宏盛 (2534)-凱基-高美館券商分點個股進出

台股 » 個股 » 宏盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏盛

(2534)

可現股當沖

股價
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏盛 (2534)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	4	25.01	24.90	-4	2,753	-0.15%
2024/05/14	0.1	24.50	11	25.17	24.50	-10.9	2,711	-0.40%
2024/05/13	0	0.00	21	26.02	26.00	-21	2,605	-0.81%
2024/05/10	1	27.00	0	0.00	26.30	1	2,550	0.04%
2024/05/09	0	0.00	3	27.60	27.05	-3	2,466	-0.12%
2024/05/08	2	28.78	0	0.00	28.05	2	2,384	0.08%
2024/05/07	0	0.00	2	28.95	29.50	-2	2,240	-0.09%
2024/05/06	5	30.10	0	0.00	29.65	5	2,082	0.24%
2024/05/03	8	28.97	0	0.00	29.35	8	1,960	0.41%
2024/05/02	2	28.65	1	28.60	29.15	1	1,863	0.05%
2024/04/30	1	27.20	0	0.00	27.30	1	1,642	0.06%
2024/04/29	1	27.25	2.4	27.15	27.25	-1.4	1,542	-0.09%
2024/04/26	0.2	25.80	0.2	25.75	25.85	0	1,387	0.00%
2024/04/25	0.1	25.15	0.3	25.30	25.30	-0.2	1,254	-0.02%
2024/04/23	0	0.00	6	24.25	24.25	-6	1,112	-0.54%
2024/04/16	0.1	22.45	0	0.00	22.90	0.1	875	0.01%
2024/04/12	1	22.80	0	0.00	23.55	1	794	0.13%
2024/04/11	1	23.20	0	0.00	23.20	1	767	0.13%
2024/04/09	0	0.00	1	23.30	23.20	-1	718	-0.14%
2024/03/29	0.2	21.73	0	0.00	21.80	0.2	555	0.04%
2024/03/28	0	0.00	0.2	21.70	21.70	-0.2	546	-0.04%
2024/03/27	0	0.00	2	21.50	21.50	-2	537	-0.37%
2024/03/26	0	0.00	1	21.15	21.10	-1	519	-0.19%
2024/03/22	0	21.20	0	0.00	21.10	0	526	0.00%
2024/03/18	0	20.90	0	0.00	20.90	0	552	0.00%
2024/03/15	0.1	20.65	0	0.00	20.80	0.1	553	0.02%
2024/03/14	0	21.00	0	0.00	21.05	0	556	0.00%
2024/03/13	1	21.00	0	0.00	21.00	1	566	0.18%
2024/03/12	2	21.25	0	0.00	21.25	2	570	0.35%
2024/03/07	1	21.25	3	21.25	21.25	-2	550	-0.36%
2024/03/01	0	20.10	0	0.00	20.15	0	486	0.00%
2024/02/29	0	20.10	0	0.00	20.10	0	485	0.00%
2024/02/23	0	0.00	1	20.10	20.10	-1	511	-0.20%
2024/02/22	0	20.20	0	0.00	20.15	0	531	0.00%
2024/02/16	0	20.05	0	0.00	19.95	0	538	0.00%
2024/02/15	0	19.80	0	0.00	19.95	0	549	0.00%
2024/02/05	0	19.90	0	0.00	19.95	0	553	0.00%
2024/01/18	0.1	19.75	0	0.00	19.65	0.1	559	0.02%
2024/01/17	1	19.90	0	0.00	19.90	1	551	0.18%
2024/01/16	0	20.25	0	0.00	20.05	0	545	0.00%
2024/01/15	0	0.00	1	20.35	20.25	-1	544	-0.18%
2024/01/11	1	20.15	0	0.00	20.05	1	560	0.18%
2024/01/09	1	20.20	0	0.00	20.15	1	643	0.16%
2024/01/02	0	0.00	19	20.45	20.35	-19	623	-3.05%
2023/12/27	0	0.00	1	20.50	20.40	-1	625	-0.16%
2023/12/25	0	0.00	3.8	20.19	20.25	-3.8	616	-0.62%
2023/12/19	0	0.00	10	20.20	20.30	-10	615	-1.62%
2023/12/04	0	0.00	25	20.50	20.55	-25	520	-4.81%
2023/11/28	0	0.00	15	20.40	20.45	-15	515	-2.91%
2023/11/13	0.1	19.05	1	19.15	19.10	-0.9	610	-0.15%
2023/11/07	0.1	18.70	0	0.00	18.70	0.1	686	0.01%
2023/11/06	0.1	18.10	0	0.00	18.65	0.1	695	0.01%
2023/10/26	0	0.00	0	18.20	18.05	0	749	0.00%
2023/10/25	0.1	18.15	0	0.00	18.25	0.1	756	0.01%
2023/10/24	0.1	18.10	0	0.00	18.10	0.1	766	0.01%
2023/10/12	0.1	18.85	0	0.00	18.90	0.1	920	0.01%
2023/10/04	2	18.85	0	0.00	18.90	2	971	0.21%
2023/10/02	0.2	19.10	0	0.00	19.10	0.2	989	0.02%
2023/09/13	0.4	19.40	0	0.00	19.40	0.4	1,217	0.04%
2023/09/12	0.2	19.15	0	0.00	19.20	0.2	1,228	0.02%
2023/08/23	0.4	19.15	0	0.00	19.25	0.4	1,286	0.03%
2023/08/21	0	0.00	0.3	18.95	19.15	-0.3	1,243	-0.02%
2023/08/17	0.2	19.00	0	0.00	19.00	0.2	1,189	0.01%
2023/08/16	1	19.15	0	0.00	19.05	1	1,160	0.09%
2023/08/11	0.2	19.65	0	0.00	19.65	0.2	1,105	0.02%
2023/08/10	2	19.80	0	0.00	19.85	2	1,101	0.18%
2023/07/31	0	0.00	2.2	20.35	20.35	-2.2	1,087	-0.20%
2023/07/21	0	0.00	1	20.55	20.55	-1	1,059	-0.09%
2023/07/20	0.1	20.30	0	0.00	20.30	0.1	1,057	0.01%
2023/07/19	1	22.15	0	0.00	21.95	1	1,004	0.10%
2023/07/18	0.1	22.05	0	0.00	22.05	0.1	994	0.01%
2023/07/17	35.2	22.05	0	0.00	22.05	35.2	1,012	3.48%
2023/07/14	6	22.00	0	0.00	22.00	6	1,060	0.57%
2023/07/13	6.2	21.90	0	0.00	21.90	6.2	1,066	0.58%
2023/07/12	0.2	21.95	0	0.00	21.90	0.2	1,063	0.02%
2023/07/10	10	21.95	0	0.00	21.95	10	1,147	0.87%
2023/07/07	3	21.80	0	0.00	21.80	3	1,162	0.26%
2023/07/06	11	22.00	0	0.00	21.90	11	1,162	0.95%
2023/06/30	0.2	21.85	0	0.00	21.85	0.2	1,192	0.02%
2023/06/29	1	21.80	0	0.00	21.80	1	1,361	0.07%
2023/06/28	1	21.85	0	0.00	21.95	1	1,349	0.07%
2023/06/27	1	22.10	0	0.00	22.10	1	1,319	0.08%
2023/06/26	2.1	22.38	0	0.00	22.30	2.1	1,301	0.16%
2023/06/19	1	22.75	0	22.65	22.75	1	1,315	0.08%
2023/06/16	1	22.80	0	0.00	22.80	1	1,312	0.08%
2023/06/12	0	0.00	0	22.60	22.65	0	1,373	0.00%
2023/06/08	1	22.60	0	0.00	22.65	1	1,427	0.07%
2023/06/07	0.2	22.60	0	0.00	22.65	0.2	1,496	0.01%
2023/06/06	2	22.60	0	0.00	22.65	2	1,522	0.13%
2023/06/05	1	22.60	0	0.00	22.60	1	1,553	0.06%
2023/06/01	3	22.47	0	0.00	22.45	3	1,599	0.19%
2023/05/30	0.1	22.55	0	0.00	22.50	0.1	1,634	0.01%
2023/05/26	0.1	22.55	0	0.00	22.55	0.1	1,648	0.01%
2023/05/25	4	22.70	0	0.00	22.60	4	1,669	0.24%
2023/05/22	0	22.70	0	0.00	22.65	0	1,748	0.00%
2023/05/19	0.3	22.40	0	0.00	22.55	0.3	1,752	0.02%
2023/05/17	0	22.50	0	0.00	22.70	0	1,753	0.00%
2023/05/16	0	22.35	0	0.00	22.35	0	1,753	0.00%
2023/05/12	0	22.55	0	0.00	22.45	0	1,757	0.00%
2023/05/11	2	22.40	0	0.00	22.40	2	1,750	0.11%
2023/05/09	0.1	22.75	0	0.00	22.70	0.1	1,777	0.01%
2023/05/08	0	0.00	1	22.80	22.80	-1	1,795	-0.06%
2023/05/04	1	22.75	0	0.00	22.65	1	1,827	0.05%
2023/05/03	0.1	22.60	0	0.00	22.55	0.1	1,827	0.01%
2023/05/02	0	0.00	0	22.65	22.65	0	1,826	0.00%
2023/04/28	43	22.68	43	22.70	22.80	0	1,818	0.00%
2023/04/26	0.1	22.35	0	0.00	22.35	0.1	1,809	0.00%
2023/04/21	2.1	22.23	0	0.00	22.20	2.1	1,798	0.11%
2023/04/19	6	22.50	0	0.00	22.40	6	1,711	0.35%
2023/04/18	0.1	22.90	0	0.00	22.85	0.1	1,638	0.00%
2023/04/17	8	22.90	0	0.00	22.90	8	1,628	0.49%
2023/04/14	1	22.75	0	0.00	22.95	1	1,625	0.06%
2023/04/13	1.1	22.80	0	0.00	22.75	1.1	1,587	0.07%
2023/04/12	3	23.37	0	0.00	23.30	3	1,535	0.20%
2023/04/07	1.1	22.91	1	22.90	22.95	0.1	1,549	0.01%
2023/03/31	5	22.83	0	0.00	22.95	5	1,556	0.32%
2023/03/30	1.4	22.68	9	22.62	22.75	-7.7	1,569	-0.49%
2023/03/28	0.2	23.80	0	0.00	23.95	0.2	1,457	0.01%
2023/03/27	0.3	23.90	0	0.00	23.95	0.3	1,453	0.02%
2023/03/23	1	24.25	0	0.00	24.05	1	1,489	0.07%
2023/03/16	0.2	23.75	3	23.80	23.75	-2.8	1,494	-0.19%
2023/03/15	3	24.00	0	0.00	23.90	3	1,480	0.20%
2023/03/08	1	24.35	0	0.00	24.25	1	1,330	0.08%
2023/03/07	2	24.05	0	0.00	24.40	2	1,309	0.15%
2023/03/02	1	23.20	0	0.00	23.00	1	1,244	0.08%
2023/02/21	0	23.30	0	0.00	23.60	0	1,175	0.00%
2023/02/16	2	23.25	0	0.00	23.40	2	1,145	0.17%
2023/02/14	0	0.00	1	23.45	23.50	-1	1,173	-0.09%
2023/02/13	0	23.20	20	22.90	23.25	-20	1,203	-1.66%
2023/02/10	1	22.90	0	0.00	23.05	1	1,189	0.08%
2023/02/03	0.1	22.70	0	0.00	22.75	0.1	1,139	0.01%
2023/02/01	0	23.30	0	0.00	23.10	0	1,110	0.00%
2023/01/31	1	23.30	0	0.00	23.30	1	1,104	0.09%
2023/01/13	0	22.90	0	0.00	23.00	0	1,117	0.00%
2023/01/11	0.1	23.05	0	0.00	23.00	0.1	1,126	0.00%
2023/01/09	0	22.95	0	0.00	23.00	0	1,138	0.00%
2023/01/05	0	0.00	0	22.85	23.00	0	1,162	0.00%
2023/01/04	0	0.00	0	22.60	22.75	0	1,159	0.00%
2022/12/28	10	22.50	0	0.00	22.15	10	1,143	0.87%
2022/12/27	1	22.60	0	0.00	23.05	1	1,106	0.09%
2022/12/23	1	22.50	0	0.00	22.85	1	1,074	0.09%
2022/12/21	0.1	23.20	0	0.00	22.90	0.1	1,024	0.00%
2022/12/20	1	22.70	0	0.00	22.90	1	1,035	0.10%
2022/12/16	10	24.00	0	0.00	23.95	10	999	1.00%
2022/12/15	1.1	24.36	0	0.00	24.30	1.1	983	0.11%
2022/12/14	0.1	25.00	0	0.00	24.60	0.1	968	0.01%
2022/11/23	0	0.00	2	25.55	25.65	-2	905	-0.22%
2022/11/22	0	0.00	30	25.70	25.70	-30	915	-3.28%
2022/11/09	30	25.40	0	0.00	25.45	30	976	3.07%
2022/10/11	1	24.15	0	0.00	24.35	1	1,122	0.09%
2022/10/06	1	24.45	0	0.00	24.55	1	1,169	0.09%
2022/09/27	1	24.60	0	0.00	24.90	1	1,279	0.08%
2022/09/26	2	24.85	0	0.00	24.95	2	1,270	0.16%
2022/09/13	0	0.00	55	25.85	25.95	-55	1,275	-4.31%
2022/08/31	0	25.75	0	0.00	25.85	0	1,323	0.00%
2022/08/29	0	0.00	0	25.70	25.70	0	1,310	0.00%
2022/08/26	0	25.60	0	0.00	25.65	0	1,298	0.00%
2022/08/23	5	25.50	5.1	25.25	25.35	-0.1	1,276	-0.01%
2022/08/22	1	25.65	0.1	25.60	25.60	0.9	1,259	0.08%
2022/08/10	0.1	23.45	0	0.00	23.65	0.1	1,131	0.00%
2022/08/04	0.1	23.95	0	0.00	23.95	0.1	1,102	0.01%
2022/07/25	0	0.00	0	24.30	24.25	0	1,075	0.00%
2022/07/21	1	24.25	0	0.00	24.45	1	1,072	0.09%
2022/07/20	0	0.00	0.1	24.60	24.55	-0.1	1,032	0.00%
2022/07/14	0.1	23.50	0	0.00	23.95	0.1	1,035	0.00%
2022/07/11	1	24.80	750	24.12	23.55	-749	914	-81.88%	大賣/鉅額交易
2022/07/08	0	0.00	1	25.35	25.35	-1	875	-0.11%
2022/07/05	0	0.00	0.2	25.30	25.45	-0.2	880	-0.03%
2022/06/30	1	25.45	0	0.00	25.65	1	848	0.12%
2022/06/20	1	24.95	0	0.00	25.05	1	793	0.13%
2022/06/09	1	24.95	0	0.00	25.10	1	731	0.14%
2022/06/08	0	0.00	0.2	25.00	25.15	-0.2	737	-0.02%
2022/05/18	1	24.70	0	0.00	24.85	1	960	0.10%
2022/05/13	10	23.40	0	0.00	23.50	10	956	1.05%
2022/05/12	13	23.70	0	0.00	23.20	13	951	1.37%
2022/05/11	10	23.80	0	0.00	23.95	10	991	1.01%
2022/05/10	5	23.95	0	0.00	24.15	5	981	0.51%
2022/05/09	1	24.90	0	0.00	24.70	1	951	0.11%
2022/05/06	1	25.00	0	0.00	25.10	1	943	0.11%
2022/05/03	0	0.00	1	25.30	25.30	-1	960	-0.10%
2022/04/27	1	24.50	0	0.00	24.75	1	971	0.10%
2022/04/25	1	25.00	0	0.00	24.80	1	1,019	0.10%
2022/04/14	1	25.35	0	0.00	25.35	1	1,093	0.09%
2022/04/11	1	25.35	0	0.00	25.35	1	1,107	0.09%
2022/04/08	0	25.05	0	25.10	25.15	0	1,093	0.00%
2022/03/29	0	24.80	0	0.00	24.75	0	1,170	0.00%
2022/03/25	0	0.00	1.5	24.63	24.75	-1.5	1,190	-0.13%
2022/03/11	1	24.00	0	0.00	24.30	1	1,307	0.08%
2022/03/09	1	24.00	0	0.00	24.15	1	1,303	0.08%
2022/03/08	4	23.95	0	0.00	24.10	4	1,300	0.31%
2022/03/07	1	24.05	0	0.00	24.20	1	1,291	0.08%
2022/03/04	1	24.40	0.2	24.40	24.60	0.8	1,404	0.06%
2022/03/03	1	24.30	5	24.70	24.60	-4	1,449	-0.28%
2022/03/01	1	24.90	0	0.00	24.95	1	1,533	0.07%
2022/02/25	1	24.70	0	0.00	24.70	1	1,567	0.06%
2022/02/24	10	24.65	5	24.35	24.40	5	1,581	0.32%
2022/02/23	1	25.05	1	25.10	25.20	0	1,507	0.00%
2022/02/22	10	24.70	0	0.00	24.85	10	1,539	0.65%
2022/02/11	1	24.00	0	0.00	24.35	1	1,637	0.06%
2022/02/07	0	23.85	0	0.00	23.95	0	1,615	0.00%
2022/01/24	1	23.10	0	0.00	23.35	1	1,673	0.06%
2022/01/20	0	0.00	0	23.50	23.65	0	1,666	0.00%
2022/01/17	2	23.73	0	0.00	23.85	2	1,671	0.12%
2022/01/14	1	24.00	0	0.00	24.20	1	1,662	0.06%
2022/01/13	1	24.20	0	0.00	24.35	1	1,710	0.06%
2022/01/11	0	0.00	0.1	24.20	24.45	-0.1	1,735	-0.01%
2022/01/10	0	0.00	1.2	23.95	24.20	-1.2	1,739	-0.07%
2022/01/06	0	0.00	0	23.85	24.05	0	1,735	0.00%
2022/01/05	1	23.70	0	0.00	24.00	1	1,738	0.06%
2022/01/03	0	0.00	1.2	23.70	23.90	-1.2	1,761	-0.07%
2021/12/28	1	24.00	0	0.00	23.80	1	1,833	0.05%
2021/12/24	0	0.00	1	24.10	24.10	-1	1,831	-0.05%
2021/12/17	2	23.40	0	0.00	23.50	2	1,815	0.11%
2021/12/07	0.4	22.75	0	0.00	22.85	0.4	1,841	0.02%
2021/11/29	558.1	22.22	387.7	22.22	22.10	170.4	1,706	9.99%	大買/大賣/鉅額交易
2021/11/26	2	22.70	0	0.00	22.90	2	1,682	0.12%
2021/11/16	0	0.00	1	23.50	23.65	-1	1,399	-0.07%
2021/11/12	1	23.55	0	0.00	23.90	1	1,352	0.07%
2021/11/11	1	23.60	0.1	24.10	23.90	0.9	1,322	0.07%
2021/11/05	1	23.85	0	0.00	23.90	1	1,318	0.08%
2021/11/03	0	0.00	5	23.80	23.90	-5	1,299	-0.38%
2021/10/29	1	23.85	0	0.00	24.15	1	1,265	0.08%
2021/10/27	0	0.00	1	24.30	24.30	-1	1,273	-0.08%
2021/10/26	0	0.00	1	23.80	24.30	-1	1,280	-0.08%
2021/10/25	2	24.10	0	0.00	24.00	2	1,273	0.16%
2021/10/22	1	24.75	3	24.30	24.75	-2	1,223	-0.16%
2021/10/21	0	0.00	3.8	23.62	24.90	-3.8	1,234	-0.31%
2021/10/20	4	22.86	0	0.00	23.10	4	1,179	0.34%
2021/10/14	1	22.80	0	0.00	22.95	1	1,138	0.09%
2021/10/12	1	22.85	0	0.00	23.05	1	1,117	0.09%
2021/10/05	1	22.20	1.1	22.03	22.35	-0.1	1,038	-0.01%
2021/10/04	0	0.00	4	22.45	22.55	-4	999	-0.40%
2021/10/01	1	22.10	0	0.00	22.20	1	988	0.10%
2021/09/28	0	0.00	1	21.85	21.90	-1	953	-0.10%
2021/09/24	0	0.00	1	21.80	21.85	-1	949	-0.11%
2021/09/17	0	0.00	1	21.70	21.85	-1	901	-0.11%
2021/09/14	0	0.00	0.6	20.95	21.10	-0.6	862	-0.07%
2021/09/10	1	20.70	0	0.00	20.85	1	756	0.13%
2021/08/30	5	20.30	0	0.00	20.25	5	716	0.70%
2021/08/27	1	19.75	0	0.00	19.90	1	706	0.14%
2021/08/23	0	0.00	1	19.90	20.00	-1	722	-0.14%
2021/08/19	1	19.80	0	0.00	19.70	1	728	0.14%
2021/08/17	1	19.95	0	0.00	19.95	1	717	0.14%
2021/08/11	0.1	19.95	0	0.00	19.90	0.1	797	0.01%
2021/08/10	0	0.00	2	19.80	19.95	-2	806	-0.25%
2021/08/06	3	19.87	0	0.00	20.10	3	844	0.36%
2021/08/03	1	20.80	0	0.00	20.85	1	938	0.11%
2021/07/29	0	0.00	4	20.80	20.90	-4	926	-0.43%
2021/07/26	1	21.05	0	0.00	21.00	1	981	0.10%
2021/07/14	0.1	19.90	0	0.00	19.95	0.1	1,234	0.01%
2021/07/13	0.5	20.00	0	0.00	20.10	0.5	1,295	0.04%
2021/07/12	0	0.00	2	20.30	20.20	-2	1,332	-0.15%
2021/07/09	0	0.00	5.1	20.10	20.10	-5.1	1,356	-0.38%
2021/07/06	0.5	19.80	0.1	19.90	19.95	0.4	1,357	0.03%
2021/07/05	2	19.95	0	0.00	20.10	2	1,367	0.15%
2021/07/02	0	0.00	0.8	19.50	19.50	-0.8	1,379	-0.06%
2021/06/30	0.3	19.50	0	0.00	19.45	0.3	1,453	0.02%
2021/06/29	1.1	19.55	0	0.00	19.45	1.1	1,461	0.08%
2021/06/24	0.1	19.55	1	19.75	19.70	-0.9	1,465	-0.06%
2021/06/22	1.5	19.42	25	19.46	19.35	-23.5	1,522	-1.54%
2021/06/21	1	19.55	2	19.35	19.30	-1	1,525	-0.07%
2021/06/16	1	19.70	5	19.70	19.60	-4	1,522	-0.26%
2021/06/15	1	19.85	0	0.00	19.80	1	1,512	0.07%
2021/06/07	0.5	20.10	0	0.00	20.10	0.5	1,508	0.03%
2021/06/03	5	20.65	0	0.00	20.60	5	1,511	0.33%
2021/06/02	0	0.00	1	20.20	20.55	-1	1,496	-0.07%
2021/06/01	0	0.00	1	19.75	19.90	-1	1,483	-0.07%
2021/05/27	0	0.00	1	19.40	19.50	-1	1,482	-0.07%
2021/05/25	1.1	19.55	12	19.58	19.40	-10.9	1,478	-0.74%
2021/05/21	24	19.54	2	19.55	19.60	22	1,469	1.50%
2021/05/18	0	0.00	0	19.39	19.20	0	1,377	0.00%
2021/05/17	2	18.70	0	0.00	18.40	2	1,363	0.15%
2021/05/14	1	19.90	0	0.00	19.55	1	1,328	0.08%
2021/05/13	10	20.05	0	0.00	19.80	10	1,309	0.76%
2021/05/12	3	19.63	2	20.38	20.00	1	1,280	0.08%
2021/05/11	3	21.43	0	0.00	21.35	3	1,206	0.25%
2021/05/10	1	21.75	3.1	21.80	21.90	-2.1	1,173	-0.18%
2021/05/05	3	21.87	0	0.00	21.85	3	1,156	0.26%
2021/05/04	3	21.78	4	21.25	21.80	-1	1,139	-0.09%
2021/05/03	2	22.30	0	0.00	22.40	2	1,064	0.19%
2021/04/29	1	22.90	4	22.95	22.65	-3	1,040	-0.29%
2021/04/28	1	23.20	0	0.00	23.10	1	1,010	0.10%
2021/04/27	1	22.75	0	0.00	22.95	1	996	0.10%
2021/04/26	0	0.00	1	22.85	22.85	-1	975	-0.10%
2021/04/22	1	22.45	0	0.00	22.50	1	939	0.11%
2021/04/20	5	22.55	0	0.00	22.45	5	823	0.61%
2021/04/16	0	0.00	2	21.85	22.20	-2	731	-0.27%
2021/04/15	2	21.50	2	21.63	21.65	0	695	0.00%
2021/04/14	1	21.10	0	0.00	21.30	1	675	0.15%
2021/04/12	0	20.95	1	20.95	21.10	-1	659	-0.15%
2021/04/09	2	20.93	0	0.00	21.00	2	656	0.30%
2021/04/08	0	0.00	0.8	20.85	21.00	-0.8	651	-0.12%
2021/04/06	0	0.00	2	20.55	20.50	-2	611	-0.33%
2021/03/29	0	0.00	5	19.40	19.40	-5	573	-0.87%
2021/03/26	0	0.00	1	19.65	19.65	-1	572	-0.17%
2021/03/25	7	19.69	1	19.85	19.70	6	570	1.05%
2021/03/22	1	18.80	0	0.00	18.75	1	549	0.18%
2021/03/19	1	18.65	0	0.00	18.80	1	567	0.18%
2021/03/17	0	18.80	0	0.00	18.85	0	646	0.00%
2021/03/16	0	18.75	0.5	18.75	18.85	-0.5	685	-0.07%
2021/03/15	0	18.60	0	0.00	18.70	0	848	0.00%
2021/03/12	0	18.70	1	18.80	18.80	-1	871	-0.11%
2021/03/11	1	18.95	0	0.00	18.95	1	884	0.11%
2021/03/10	1	19.05	0	0.00	19.05	1	935	0.11%
2021/03/09	0	18.90	0	0.00	19.00	0	977	0.00%
2021/03/08	1	18.65	0	0.00	18.70	1	981	0.10%
2021/03/05	1	18.60	0	0.00	18.70	1	987	0.10%
2021/03/02	1	18.55	0	0.00	18.50	1	994	0.10%
2021/02/25	1	18.60	0	0.00	18.65	1	993	0.10%
2021/02/24	0	18.70	0	0.00	18.80	0	996	0.00%
2021/02/19	1	18.30	0.5	18.35	18.45	0.5	1,017	0.05%
2021/02/05	0	0.00	1	18.25	18.25	-1	1,015	-0.10%
2021/02/04	1	17.95	0	0.00	18.05	1	1,012	0.10%
2021/02/03	0	0.00	2	18.00	18.05	-2	1,015	-0.20%
2021/02/02	0.3	17.95	0	0.00	18.05	0.3	1,021	0.03%
2021/01/26	1.3	18.17	0	0.00	18.05	1.3	1,036	0.12%
2021/01/22	0	0.00	1.8	18.21	18.25	-1.8	1,036	-0.17%
2021/01/20	0	0.00	2	18.65	18.55	-2	1,026	-0.19%
2021/01/19	0	18.95	0	0.00	18.95	0	1,017	0.00%
2021/01/15	1	18.95	0.6	18.85	18.85	0.4	1,022	0.04%
2021/01/11	2.2	19.35	0	0.00	19.45	2.2	1,013	0.22%
2021/01/04	0.4	19.55	1	19.55	19.60	-0.6	1,005	-0.06%
2020/12/31	0.4	19.60	0.7	19.60	19.60	-0.3	1,013	-0.03%
2020/12/29	0	0.00	0.1	19.60	19.70	-0.1	1,034	-0.01%
2020/12/25	1	19.75	0	0.00	19.85	1	1,066	0.09%
2020/12/23	1	19.55	2	19.45	19.65	-1	1,100	-0.09%
2020/12/22	1	19.85	0	0.00	19.85	1	1,085	0.09%
2020/12/21	0.2	19.95	0	0.00	20.00	0.2	1,081	0.02%
2020/12/18	1	20.00	0	0.00	20.00	1	1,085	0.09%
2020/12/17	0.4	20.00	0	0.00	20.00	0.4	1,105	0.04%
2020/12/16	2	20.30	0	0.00	20.15	2	1,197	0.17%
2020/12/15	1	20.30	0.8	20.15	20.20	0.2	1,200	0.02%
2020/12/14	1	20.00	12	20.00	20.30	-11	1,188	-0.93%
2020/12/02	2	18.63	0	0.00	18.60	2	1,167	0.17%
2020/12/01	17	18.79	0	0.00	18.75	17	1,131	1.50%
2020/11/30	0	0.00	11	18.71	19.00	-11	1,094	-1.00%
2020/11/27	1	18.10	0	0.00	18.10	1	937	0.11%
2020/11/24	6	17.79	0	0.00	17.85	6	861	0.70%
2020/11/09	1	17.35	0	0.00	17.35	1	802	0.12%
2020/11/06	0	0.00	1	17.40	17.35	-1	798	-0.13%
2020/10/26	0.6	17.20	0	0.00	17.20	0.6	816	0.07%
2020/10/20	1	17.20	1	17.25	17.25	0	844	0.00%
2020/10/14	0	0.00	5	17.45	17.30	-5	857	-0.58%
2020/10/07	1	17.80	0	0.00	17.75	1	858	0.12%
2020/10/06	0	0.00	3	17.82	17.80	-3	870	-0.34%
2020/09/28	0	0.00	1.1	17.80	17.80	-1.1	895	-0.12%
2020/09/24	6	17.78	0	0.00	17.65	6	898	0.67%
2020/09/23	1	18.10	0	0.00	18.15	1	878	0.11%
2020/09/21	5	18.55	6	18.53	18.40	-1	862	-0.12%
2020/09/17	10	18.50	4	18.30	18.25	6	841	0.71%
2020/09/16	0	0.00	2	18.10	18.00	-2	815	-0.25%
2020/09/14	2	18.30	1	18.25	18.30	1	817	0.12%
2020/09/11	2	18.15	0	0.00	18.25	2	805	0.25%
2020/09/10	0	0.00	2	18.55	18.15	-2	779	-0.26%
2020/09/09	2	17.35	0	0.00	17.65	2	687	0.29%
2020/09/07	2	17.55	3	17.33	17.35	-1	694	-0.14%
2020/09/04	1	16.90	0	0.00	17.10	1	709	0.14%
2020/09/01	1	17.15	0	0.00	17.20	1	750	0.13%
2020/08/27	0	0.00	3.8	17.08	17.10	-3.8	871	-0.44%
2020/08/24	0	0.00	2	17.00	17.00	-2	885	-0.23%
2020/08/21	0	0.00	2	17.00	17.00	-2	896	-0.22%
2020/08/20	2	16.85	0	0.00	16.85	2	902	0.22%
2020/08/17	1	17.30	0	0.00	17.45	1	902	0.11%
2020/08/14	1	17.40	0	0.00	17.45	1	911	0.11%
2020/08/06	0	0.00	1	18.00	17.80	-1	960	-0.10%
2020/08/05	1	17.85	1	17.75	18.00	0	963	0.00%
2020/07/27	1	17.40	0	17.55	17.65	1	1,052	0.09%
2020/07/23	1	17.70	0	0.00	17.85	1	1,079	0.09%
2020/07/22	1	17.75	0	0.00	17.70	1	1,105	0.09%
2020/07/21	0	0.00	1	17.85	17.90	-1	1,100	-0.09%
2020/07/14	1.2	17.44	0	0.00	17.40	1.2	1,154	0.10%
2020/07/13	2	17.45	0	0.00	17.45	2	1,163	0.17%
2020/07/07	1	18.00	0	0.00	18.05	1	1,255	0.08%
2020/07/06	0	0.00	7	18.48	18.45	-7	1,267	-0.55%
2020/06/29	2	17.93	0	0.00	17.95	2	1,350	0.15%
2020/06/23	1	18.40	0	0.00	18.40	1	1,425	0.07%
2020/06/22	8	18.35	14	18.35	18.40	-6	1,479	-0.41%
2020/06/11	2	18.63	8	19.15	18.50	-6	1,663	-0.36%
2020/06/10	1	18.65	0	0.00	19.15	1	1,651	0.06%
2020/06/09	0	0.00	1	18.80	18.95	-1	1,669	-0.06%
2020/06/08	0	18.70	0	0.00	18.70	0	1,688	0.00%
2020/06/05	5	19.00	0	0.00	18.85	5	1,686	0.30%
2020/06/04	1	18.80	6	18.86	18.80	-5	1,693	-0.30%
2020/06/03	10	17.95	10	18.12	18.00	0	1,676	0.00%
2020/06/02	0	0.00	1	17.45	17.50	-1	1,648	-0.06%
2020/05/27	0	0.00	10	17.50	17.40	-10	1,684	-0.59%
2020/05/18	11	16.80	0	0.00	16.75	11	1,680	0.65%
2020/05/13	1	17.00	0	0.00	17.00	1	1,686	0.06%
2020/05/11	1	17.35	0	0.00	17.40	1	1,752	0.06%
2020/05/07	1	17.50	11	17.05	17.70	-10	1,754	-0.57%
2020/05/05	0	0.00	10	17.30	17.25	-10	1,727	-0.58%
2020/05/04	2	17.08	0	0.00	17.15	2	1,731	0.12%
2020/04/30	0	0.00	8	17.74	17.70	-8	1,714	-0.47%
2020/04/29	10	17.75	6	17.58	17.50	4	1,727	0.23%
2020/04/28	0	0.00	7	17.45	17.45	-7	1,717	-0.41%
2020/04/27	10	16.30	0	0.00	16.60	10	1,760	0.57%
2020/04/22	1	16.30	0	0.00	16.30	1	1,761	0.06%
2020/04/21	1	16.60	5	16.42	16.40	-4	1,768	-0.23%
2020/04/20	0	0.00	1	17.00	17.15	-1	1,743	-0.06%
2020/04/17	0	0.00	2	17.10	17.05	-2	1,757	-0.11%
2020/04/16	3	17.15	1	17.20	17.20	2	1,742	0.11%
2020/04/14	2	17.48	0	0.00	17.55	2	1,746	0.11%
2020/04/13	2	17.25	10	17.10	17.45	-8	1,721	-0.46%
2020/04/10	1	17.00	2	17.15	17.00	-1	1,680	-0.06%
2020/04/09	0	0.00	1	16.50	16.55	-1	1,665	-0.06%
2020/04/08	0	0.00	1	15.75	16.05	-1	1,650	-0.06%
2020/04/01	5	15.30	6	15.36	15.45	-1	1,641	-0.06%
2020/03/31	0	0.00	2	15.33	15.20	-2	1,630	-0.12%
2020/03/30	18	14.76	15	14.95	15.35	3	1,627	0.18%
2020/03/27	0	0.00	11	14.98	14.95	-11	1,743	-0.63%
2020/03/26	11	14.87	10	14.95	14.95	1	1,790	0.06%
2020/03/24	0	15.05	1	15.40	15.10	-1	1,733	-0.06%
2020/03/23	2	14.90	0	0.00	14.65	2	1,761	0.11%
2020/03/20	4	14.70	1	14.00	14.70	3	1,768	0.17%
2020/03/19	3	13.65	7	13.71	13.40	-4	1,770	-0.23%
2020/03/18	3	14.90	0	0.00	14.75	3	1,732	0.17%
2020/03/17	3	15.30	3	15.63	15.50	0	1,718	0.00%
2020/03/16	8	16.87	15	16.69	16.35	-7	1,755	-0.40%
2020/03/13	23	16.47	60	16.49	16.95	-37	1,793	-2.06%
2020/03/12	2	18.00	0	0.00	18.15	2	1,841	0.11%
2020/03/11	1	19.55	0	0.00	19.10	1	1,848	0.05%
2020/03/10	13	19.85	11	18.75	19.75	2	1,883	0.11%
2020/03/09	14	19.55	69	19.26	19.05	-55	1,880	-2.92%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/05	2	20.22	0	0.00	20.10	2	1,923	0.10%
2020/03/03	1	20.10	1	20.20	20.10	0	2,214	0.00%
2020/03/02	2	19.90	20	20.00	19.95	-18	2,240	-0.80%
2020/02/27	2	21.03	6	20.75	20.65	-4	2,297	-0.17%
2020/02/26	0	21.20	0	0.00	21.20	0	2,432	0.00%
2020/02/25	0	0.00	2	21.35	21.35	-2	2,447	-0.08%
2020/02/24	3	21.47	0	0.00	21.40	3	2,455	0.12%
2020/02/21	1	21.85	0	0.00	21.85	1	2,469	0.04%
2020/02/20	2	22.20	0	0.00	22.05	2	2,467	0.08%
2020/02/18	1	21.80	12	22.16	22.25	-11	2,511	-0.44%
2020/02/14	4	22.50	1	22.45	22.35	3	2,538	0.12%
2020/02/13	26	22.21	10	22.43	22.20	16	2,523	0.63%
2020/02/11	9	20.94	0	0.00	20.90	9	2,481	0.36%
2020/02/10	0	0.00	16	21.25	21.25	-16	2,468	-0.65%
2020/02/06	14	21.91	0	0.00	21.95	14	2,467	0.57%
2020/02/05	10	21.95	0	0.00	21.95	10	2,474	0.40%
2020/02/04	3.8	22.08	0	0.00	22.00	3.8	2,485	0.15%
2020/02/03	1.4	22.11	0	0.00	21.95	1.4	2,502	0.06%
2020/01/31	19	22.71	0	0.00	22.90	19	2,500	0.76%
2020/01/30	5	22.67	0	0.00	22.65	5	2,529	0.20%
2020/01/20	7	23.75	1	23.75	23.75	6	2,531	0.24%
2020/01/17	7	23.96	0	0.00	23.90	7	2,542	0.28%
2020/01/16	5	24.05	0	0.00	24.10	5	2,579	0.19%
2020/01/15	1	24.05	0	0.00	24.15	1	2,629	0.04%
2020/01/14	11	24.20	0	0.00	24.05	11	2,643	0.42%
2020/01/13	3	24.33	0	0.00	24.30	3	2,648	0.11%
2020/01/06	2	24.60	0	0.00	24.65	2	2,625	0.08%
2020/01/03	3	24.97	0	0.00	25.05	3	2,638	0.11%
2020/01/02	23	25.43	1	25.35	25.40	22	2,624	0.84%
2019/12/31	8	25.24	6.3	25.45	25.85	1.7	2,620	0.06%
2019/12/26	47	24.67	0	0.00	24.65	47	2,626	1.79%
2019/12/25	6	24.51	0	0.00	24.50	6	2,628	0.23%
2019/12/24	1	23.51	0	0.00	24.30	1	2,627	0.04%
2019/12/23	1	24.80	0	0.00	24.55	1	2,489	0.04%
2019/12/19	4	25.18	4	25.25	25.30	0	2,401	0.00%
2019/12/16	0	0.00	1	25.90	25.90	-1	2,388	-0.04%
2019/12/04	1.6	22.48	0	0.00	22.35	1.6	2,371	0.07%
2019/11/29	2	22.33	7	22.25	22.45	-5	2,310	-0.22%
2019/11/28	5	22.35	7	22.62	22.45	-2	2,264	-0.09%
2019/11/25	5	22.90	17	22.92	23.00	-12	2,125	-0.56%
2019/11/22	0	0.00	1	23.15	23.10	-1	2,107	-0.05%
2019/11/21	5	22.95	2	23.10	23.20	3	2,082	0.14%
2019/11/20	26	23.05	11	23.39	23.00	15	2,039	0.74%
2019/11/19	14	22.59	3	22.27	22.70	11	1,846	0.60%
2019/11/18	5	22.05	0	0.00	22.10	5	1,763	0.28%
2019/11/15	1	22.45	0	0.00	21.95	1	1,733	0.06%
2019/11/14	17	21.79	52	21.64	22.30	-35	1,663	-2.10%
2019/11/13	10	21.10	1	21.15	21.20	9	1,545	0.58%
2019/11/06	0	0.00	20	21.15	21.20	-20	1,778	-1.12%
2019/11/05	0	0.00	10	20.95	21.00	-10	1,772	-0.56%
2019/10/30	10	20.95	0	0.00	20.85	10	1,798	0.56%
2019/10/23	1	20.90	0	0.00	20.75	1	1,788	0.06%
2019/10/22	9	20.97	0	0.00	20.90	9	1,775	0.51%
2019/10/21	0	0.00	10	21.00	21.00	-10	1,774	-0.56%
2019/10/17	1	21.40	16	21.21	21.10	-15	1,748	-0.86%
2019/10/14	15	20.77	0	0.00	20.80	15	1,628	0.92%
2019/10/09	2	20.35	17	20.40	20.20	-15	1,584	-0.95%
2019/10/07	0	0.00	15	20.08	20.05	-15	1,595	-0.94%
2019/10/02	0	0.00	5	20.00	20.05	-5	1,602	-0.31%
2019/09/27	0	0.00	2	19.85	19.90	-2	1,626	-0.12%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/20	1	20.25	0	0.00	20.15	1	1,642	0.06%
2019/09/18	2	20.03	2	19.90	20.15	0	1,655	0.00%
2019/09/17	10	19.75	10	19.80	19.75	0	1,649	0.00%
2019/09/12	10	19.85	10	19.90	19.85	0	1,702	0.00%
2019/09/11	19	19.82	0	0.00	19.80	19	1,720	1.10%
2019/09/10	0	0.00	2	20.05	19.95	-2	1,723	-0.12%
2019/09/09	2	20.05	1	20.05	20.10	1	1,713	0.06%
2019/09/06	9	20.37	0	0.00	20.30	9	1,706	0.53%
2019/09/05	0	0.00	2	20.48	20.40	-2	1,712	-0.12%
2019/09/04	2	20.33	1	20.55	20.55	1	1,743	0.06%
2019/09/03	2	20.28	3	20.30	20.20	-1	1,717	-0.06%
2019/09/02	2	20.28	0	0.00	20.30	2	1,719	0.12%
2019/08/29	1	19.65	0	0.00	19.70	1	1,706	0.06%
2019/08/26	3	19.97	0	0.00	19.95	3	1,746	0.17%
2019/08/23	0	0.00	1	20.15	20.10	-1	1,780	-0.06%
2019/08/22	2	20.13	0	0.00	20.05	2	1,802	0.11%
2019/08/19	5	20.15	5	20.15	20.15	0	1,971	0.00%
2019/08/16	6	20.53	1	20.50	20.20	5	1,964	0.25%
2019/08/15	2	20.60	2	21.05	20.45	0	1,959	0.00%
2019/08/14	12	21.27	83	21.44	21.25	-71	1,982	-3.58%
2019/08/13	18	21.04	18	21.20	21.20	0	1,942	0.00%
2019/08/12	0	0.00	1	20.05	20.10	-1	1,888	-0.05%
2019/08/08	20	19.90	0	0.00	19.90	20	1,960	1.02%
2019/08/07	12	19.85	0	0.00	19.75	12	2,007	0.60%
2019/08/06	6	19.51	1	19.75	20.00	5	2,092	0.24%
2019/08/05	39	20.13	1	20.10	20.05	38	2,180	1.74%
2019/08/02	0	0.00	1	20.30	20.15	-1	2,223	-0.04%
2019/07/31	2	20.20	0	0.00	20.15	2	2,320	0.09%
2019/07/29	0	0.00	3	20.65	20.55	-3	2,415	-0.12%
2019/07/26	10	20.50	0	0.00	20.70	10	2,486	0.40%
2019/07/24	0	0.00	36	20.55	20.55	-36	2,725	-1.32%
2019/07/23	5	20.55	0	0.00	20.50	5	3,243	0.15%
2019/07/22	321	20.70	0	0.00	20.65	321	3,329	9.64%	大買/鉅額交易
2019/07/19	10	20.78	0	0.00	20.75	10	3,316	0.30%
2019/07/18	5	20.80	0	0.00	20.80	5	3,346	0.15%
2019/07/17	18	20.79	0	0.00	20.80	18	3,376	0.53%
2019/07/16	1	20.80	0	0.00	20.80	1	3,385	0.03%
2019/07/15	0	0.00	6	20.95	20.85	-6	3,399	-0.18%
2019/07/12	155	20.95	0	0.00	20.95	155	3,441	4.50%	大買/鉅額交易
2019/07/11	0	0.00	1	20.95	20.80	-1	3,455	-0.03%
2019/07/08	2	20.75	0	0.00	20.75	2	3,520	0.06%
2019/07/04	0	0.00	3	21.10	21.05	-3	3,564	-0.08%
2019/07/01	10	20.80	0	0.00	20.85	10	3,585	0.28%
2019/06/26	10	20.88	0	0.00	20.85	10	3,606	0.28%
2019/06/25	30	21.07	10	21.05	20.85	20	3,611	0.55%
2019/06/24	20	20.73	0	0.00	20.60	20	3,602	0.56%
2019/06/21	3	20.90	0	0.00	20.80	3	3,614	0.08%
2019/06/19	4	20.50	0	0.00	20.95	4	3,566	0.11%
2019/06/13	2	20.80	0	0.00	20.70	2	3,565	0.06%
2019/06/11	22	21.65	0	0.00	21.35	22	3,540	0.62%
2019/05/30	21	21.46	1	20.75	21.30	20	3,539	0.57%
2019/05/29	1	20.95	0	0.00	20.75	1	3,496	0.03%
2019/05/27	1	21.75	1	21.50	21.75	0	3,388	0.00%
2019/05/24	0	0.00	11	20.90	21.20	-11	3,327	-0.33%
2019/05/22	300	20.65	0	0.00	20.70	300	3,270	9.17%	大買/鉅額交易
2019/05/21	3	20.50	0	0.00	20.40	3	3,244	0.09%
2019/05/20	0	0.00	10	20.40	20.20	-10	3,188	-0.31%
2019/05/17	14	20.34	0	0.00	20.05	14	3,143	0.45%
2019/05/16	14	21.02	0	0.00	20.55	14	3,064	0.46%
2019/05/15	0	0.00	20	21.15	21.10	-20	2,997	-0.67%
2019/05/14	3	20.73	0	0.00	20.90	3	2,961	0.10%
2019/05/13	15	21.62	1	21.05	21.05	14	2,878	0.49%
2019/05/10	2	22.15	1	22.10	21.90	1	2,781	0.04%
2019/05/09	2	22.80	34.2	22.65	22.40	-32.2	2,714	-1.19%
2019/05/08	6	23.15	0	0.00	23.15	6	2,653	0.23%
2019/05/07	2	23.80	1	23.60	23.70	1	2,624	0.04%
2019/05/06	1	23.00	10	23.30	23.10	-9	2,582	-0.35%
2019/05/03	2	22.90	0	0.00	22.90	2	2,540	0.08%
2019/05/02	1	22.00	0	0.00	22.35	1	2,487	0.04%
2019/04/30	2	22.95	7	22.94	22.55	-5	2,424	-0.21%
2019/04/29	19	21.59	7	21.73	22.10	12	2,293	0.52%
2019/04/26	1	23.90	0	0.00	23.90	1	1,778	0.06%
2019/04/24	4	26.39	1	26.50	26.55	3	1,678	0.18%
2019/04/19	10	26.30	0	0.00	26.25	10	1,634	0.61%
2019/04/18	3	26.52	10	26.60	26.30	-7	1,617	-0.43%
2019/04/17	1	27.10	5	27.10	27.05	-4	1,577	-0.25%
2019/04/16	3	27.23	0	0.00	27.50	3	1,565	0.19%
2019/04/15	11	27.59	6	27.40	27.40	5	1,521	0.33%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	1	28.65	0	0.00	28.35	1	1,481	0.07%
2019/04/03	1	29.20	0	0.00	29.30	1	1,405	0.07%
2019/04/02	2	29.45	0	0.00	29.40	2	1,394	0.14%
2019/04/01	2	29.60	0	0.00	29.70	2	1,375	0.15%
2019/03/28	1	29.65	0	0.00	29.65	1	1,384	0.07%
2019/03/26	1	29.60	3	29.70	29.85	-2	1,362	-0.15%
2019/03/21	0	29.35	0	0.00	29.35	0	1,346	0.00%
2019/03/20	0	29.10	0	0.00	29.25	0	1,351	0.00%
2019/03/19	3	29.18	3	29.00	29.00	0	1,348	0.00%
2019/03/18	3	28.70	0	0.00	28.70	3	1,369	0.22%
2019/03/15	3	28.55	0	0.00	28.60	3	1,361	0.22%
2019/03/14	2	28.30	0	0.00	28.40	2	1,347	0.15%
2019/03/13	1	28.10	1	28.20	28.10	0	1,347	0.00%
2019/03/12	1	28.30	0	0.00	28.25	1	1,350	0.07%
2019/03/11	0	28.40	10	28.60	28.35	-10	1,349	-0.74%
2019/03/07	0	28.40	0	0.00	28.40	0	1,361	0.00%
2019/03/06	5	28.92	0	0.00	28.90	5	1,348	0.37%
2019/03/04	0.8	28.20	0	0.00	28.15	0.8	1,330	0.06%
2019/02/27	0	0.00	0.5	28.20	28.20	-0.5	1,337	-0.04%
2019/02/20	0	0.00	10	28.15	28.25	-10	1,358	-0.74%
2019/02/15	0	0.00	0.5	28.00	28.00	-0.5	1,435	-0.03%
2019/02/11	3	28.55	0	0.00	28.55	3	1,409	0.21%
2019/01/28	2	28.25	2	28.35	28.40	0	1,401	0.00%
2019/01/23	0	0.00	2	27.85	28.00	-2	1,387	-0.14%
2019/01/22	4	28.28	21	27.43	28.10	-17	1,378	-1.23%
2019/01/17	2	26.70	7	26.94	26.75	-5	1,493	-0.33%
2019/01/16	2	26.65	0	0.00	26.65	2	1,520	0.13%
2019/01/15	0	0.00	5.3	26.94	26.80	-5.3	1,533	-0.35%
2019/01/11	0	0.00	11	26.05	26.00	-11	1,574	-0.70%
2019/01/10	0	0.00	0.7	26.05	26.20	-0.7	1,593	-0.04%
2019/01/09	0	0.00	3	25.68	25.80	-3	1,603	-0.19%
2019/01/04	1	25.05	1	24.90	25.20	0	1,718	0.00%
2019/01/03	10	25.20	0	0.00	25.20	10	1,806	0.55%
2018/12/27	1	25.55	0	0.00	25.50	1	1,891	0.05%
2018/12/22	0	0.00	1	25.80	25.75	-1	1,918	-0.05%
2018/12/21	3	24.50	0	0.00	24.85	3	1,906	0.16%
2018/12/20	3	24.90	0	0.00	24.90	3	1,924	0.16%
2018/12/19	1	25.30	0	0.00	25.35	1	1,929	0.05%
2018/12/18	0	0.00	0.2	25.50	25.40	-0.2	1,939	-0.01%
2018/12/17	0	0.00	5.1	26.20	26.15	-5.1	1,956	-0.26%
2018/12/13	2	26.23	2	26.35	26.15	0	1,972	0.00%
2018/12/12	0	0.00	1.1	26.35	26.55	-1.1	1,987	-0.05%
2018/12/07	1	26.75	0	0.00	26.90	1	1,990	0.05%
2018/12/06	0	0.00	1	26.50	26.50	-1	2,011	-0.05%
2018/12/03	1	26.85	0	0.00	26.90	1	2,104	0.05%
2018/11/28	0	0.00	1	26.75	27.00	-1	2,097	-0.05%
2018/11/21	0	0.00	1	26.70	27.00	-1	2,183	-0.05%
2018/11/15	0	0.00	6	26.98	27.40	-6	2,245	-0.27%
2018/11/14	1	27.30	6	26.82	27.30	-5	2,233	-0.22%
2018/11/09	0	0.00	5	26.60	26.60	-5	2,328	-0.21%
2018/11/08	0	0.00	10	26.45	26.65	-10	2,403	-0.42%
2018/11/07	1	26.25	0	0.00	26.35	1	2,542	0.04%
2018/11/06	1	26.50	0	0.00	26.15	1	2,743	0.04%
2018/11/05	1	26.30	0	0.00	26.30	1	2,824	0.04%
2018/10/31	1	25.80	2	25.90	26.20	-1	2,905	-0.03%
2018/10/30	2	25.45	0	0.00	25.40	2	2,911	0.07%
2018/10/29	0	0.00	3	25.00	25.60	-3	2,966	-0.10%
2018/10/26	0	0.00	4	24.79	24.85	-4	2,994	-0.13%
2018/10/25	2	25.45	0	0.00	25.20	2	2,976	0.07%
2018/10/24	4	26.91	0	0.00	26.80	4	2,944	0.14%
2018/10/23	1	27.45	0	0.00	27.40	1	2,928	0.03%
2018/10/16	2	28.10	0	0.00	28.00	2	2,929	0.07%
2018/10/15	3	28.15	0	0.00	28.40	3	2,922	0.10%
2018/10/12	6	28.08	5	28.65	29.20	1	2,874	0.03%
2018/10/11	5.2	28.24	3	28.65	28.65	2.2	2,855	0.08%
2018/10/09	1	29.55	0	0.00	30.40	1	2,780	0.04%
2018/10/08	2	29.68	0	0.00	29.55	2	2,771	0.07%
2018/10/05	12	29.50	0	0.00	29.40	12	2,765	0.43%
2018/10/03	2	30.10	0	0.00	30.05	2	2,795	0.07%
2018/10/02	1	30.15	0	0.00	30.20	1	2,799	0.04%
2018/09/28	1	30.30	5.2	30.26	30.30	-4.2	2,867	-0.15%
2018/09/25	4	30.20	0	0.00	30.50	4	3,130	0.13%
2018/09/20	183	30.43	0	0.00	30.30	183	3,136	5.84%	大買/鉅額交易
2018/09/19	3	30.50	0	0.00	30.70	3	3,156	0.10%
2018/09/18	2	30.55	0	0.00	30.35	2	3,262	0.06%
2018/09/17	1	31.15	0	0.00	31.05	1	3,464	0.03%
2018/09/14	2	31.00	0	0.00	31.25	2	3,486	0.06%
2018/09/13	0	0.00	12	30.89	31.35	-12	3,478	-0.34%
2018/09/12	1	30.20	2	30.25	30.45	-1	3,473	-0.03%
2018/09/11	11	29.75	4	29.66	30.10	7	3,487	0.20%
2018/09/10	16	29.65	4	29.90	29.25	12	3,533	0.34%
2018/09/07	9	30.84	0	0.00	30.40	9	3,587	0.25%
2018/09/06	5	31.60	0	0.00	31.55	5	3,567	0.14%
2018/09/05	6	31.78	0	0.00	31.75	6	3,580	0.17%
2018/09/04	8	31.74	10	31.70	31.70	-2	3,609	-0.06%
2018/09/03	11	31.84	0	0.00	31.80	11	3,662	0.30%
2018/08/31	5	31.85	0.3	32.20	32.00	4.7	3,686	0.13%
2018/08/30	5	31.95	0	0.00	32.00	5	3,716	0.13%
2018/08/29	0	0.00	1	32.20	32.00	-1	3,761	-0.03%
2018/08/28	0	0.00	0	32.30	32.25	0	3,780	0.00%
2018/08/27	5	31.38	3	31.57	31.85	2	3,773	0.05%
2018/08/24	6.1	31.36	2	31.40	31.20	4.1	3,779	0.11%
2018/08/23	5	31.80	0	0.00	31.90	5	3,817	0.13%
2018/08/22	7	31.89	0	0.00	31.85	7	3,879	0.18%
2018/08/21	0	0.00	3	32.20	32.40	-3	3,885	-0.08%
2018/08/20	1	31.45	0	0.00	31.65	1	3,934	0.03%
2018/08/17	0	0.00	1	32.15	32.15	-1	4,055	-0.02%
2018/08/16	29	32.31	17	32.40	32.15	12	4,185	0.29%
2018/08/15	3	32.90	0	0.00	32.65	3	4,279	0.07%
2018/08/14	41	32.79	0	0.00	32.90	41	4,282	0.96%
2018/08/13	34	41.15	33	41.01	40.60	1	4,208	0.02%
2018/08/10	0	0.00	1	41.20	41.35	-1	4,094	-0.02%
2018/08/09	0	0.00	4	41.28	41.30	-4	4,106	-0.10%
2018/08/08	2	41.58	0	0.00	41.50	2	4,113	0.05%
2018/08/06	0	0.00	1	41.80	41.75	-1	4,323	-0.02%
2018/08/02	1	41.10	1	41.10	41.20	0	4,353	0.00%
2018/08/01	1	40.95	10	40.60	41.30	-9	4,388	-0.21%
2018/07/31	0	0.00	3	40.12	40.40	-3	4,380	-0.07%
2018/07/30	0	0.00	1	40.05	40.00	-1	4,406	-0.02%
2018/07/27	0	0.00	11	40.32	40.20	-11	4,472	-0.25%
2018/07/26	1	40.00	11	40.05	40.00	-10	4,549	-0.22%
2018/07/25	0	0.00	1	39.80	39.50	-1	4,554	-0.02%
2018/07/24	1	38.65	0	0.00	38.95	1	4,554	0.02%
2018/07/20	0	0.00	1	38.75	38.85	-1	4,684	-0.02%
2018/07/19	0	0.00	0	38.95	38.70	0	4,795	0.00%
2018/07/17	1	38.20	0	0.00	38.25	1	5,069	0.02%
2018/07/13	1	38.70	0	0.00	38.65	1	5,360	0.02%
2018/07/11	5	38.50	10	38.50	38.15	-5	5,464	-0.09%
2018/07/10	10	38.94	0	0.00	39.05	10	5,454	0.18%
2018/07/09	1	39.05	0	0.00	39.05	1	5,553	0.02%
2018/07/05	1	38.40	0	0.00	38.35	1	5,811	0.02%
2018/07/04	0	0.00	1	38.40	38.85	-1	5,895	-0.02%
2018/07/03	25	38.95	11	38.45	37.90	14	6,055	0.23%
2018/07/02	4	40.49	1	40.80	40.30	3	6,017	0.05%
2018/06/29	2	40.65	5	40.90	40.85	-3	6,205	-0.05%
2018/06/28	1	40.65	2	41.00	40.75	-1	6,296	-0.02%
2018/06/27	3	41.05	2	41.18	41.00	1	6,543	0.02%
2018/06/26	1	41.80	7	41.47	41.30	-6	6,516	-0.09%
2018/06/20	1	39.70	0	0.00	39.60	1	6,522	0.02%
2018/06/19	0	0.00	2	39.63	39.55	-2	6,548	-0.03%
2018/06/15	0	0.00	4	39.69	40.10	-4	6,571	-0.06%
2018/06/12	1	39.45	0.6	39.40	39.40	0.4	6,672	0.01%
2018/06/11	1	39.50	0	0.00	39.65	1	6,667	0.01%
2018/06/08	2	38.98	0	0.00	39.00	2	6,745	0.03%
2018/06/05	6	39.08	2	39.25	39.10	4	6,739	0.06%
2018/06/04	2.6	39.21	2	39.60	39.30	0.6	6,767	0.01%
2018/05/31	4	38.81	0	0.00	39.40	4	6,798	0.06%
2018/05/30	10	38.74	0	0.00	38.55	10	6,787	0.15%
2018/05/29	0	0.00	1	39.60	39.35	-1	6,781	-0.01%
2018/05/28	5	38.83	0	0.00	39.60	5	6,777	0.07%
2018/05/25	5	39.55	6	39.82	39.10	-1	6,807	-0.01%
2018/05/24	9	38.92	9	39.17	39.35	0	6,700	0.00%
2018/05/23	2	37.88	3	38.15	38.60	-1	6,639	-0.02%
2018/05/22	0	0.00	6	37.27	37.70	-6	6,655	-0.09%
2018/05/21	2	37.50	1	37.10	37.10	1	6,849	0.01%
2018/05/18	1	37.25	10	37.30	37.35	-9	6,934	-0.13%
2018/05/17	0	0.00	16	36.78	37.00	-16	6,909	-0.23%
2018/05/16	0	0.00	11	36.50	36.60	-11	6,893	-0.16%
2018/05/15	5	36.41	1	36.60	36.30	4	6,885	0.06%
2018/05/14	0	0.00	1	35.70	35.95	-1	6,837	-0.01%
2018/05/11	0	0.00	1	35.30	35.30	-1	6,795	-0.01%
2018/05/10	1	35.50	0	0.00	35.60	1	6,793	0.01%
2018/05/08	0	0.00	5	35.60	35.60	-5	6,921	-0.07%
2018/05/07	0	0.00	2	35.73	35.75	-2	6,886	-0.03%
2018/05/04	3	35.57	1	35.40	35.40	2	6,869	0.03%
2018/05/03	9	36.00	4	35.60	36.00	5	6,824	0.07%
2018/05/02	4	34.86	3	35.18	35.20	1	6,765	0.01%
2018/04/30	1	34.60	1	35.00	34.95	0	6,743	0.00%
2018/04/27	7	34.50	0	0.00	34.50	7	6,737	0.10%
2018/04/26	23	34.92	84.3	35.40	34.65	-61.3	6,716	-0.91%
2018/04/25	11	34.51	27	34.75	35.70	-16	6,643	-0.24%
2018/04/24	11	34.80	1	34.90	34.55	10	6,540	0.15%
2018/04/23	12	35.23	5	35.41	35.50	7	6,506	0.11%
2018/04/20	2	34.43	7	34.56	35.00	-5	6,347	-0.08%
2018/04/19	11	34.30	3	34.05	34.05	8	6,244	0.13%
2018/04/18	1	33.10	3	33.47	33.60	-2	6,135	-0.03%
2018/04/17	2	33.03	1	33.30	32.85	1	6,246	0.02%
2018/04/16	0	0.00	1	33.35	33.50	-1	6,228	-0.02%
2018/04/13	33	33.07	7	32.84	32.85	26	6,234	0.42%
2018/04/12	32	33.54	0	0.00	33.40	32	6,254	0.51%
2018/04/11	109	33.71	24	33.44	33.65	85	6,237	1.36%	大買/
2018/04/10	2	34.90	9	34.38	34.90	-7	5,986	-0.12%
2018/04/09	4	34.00	5	34.06	34.05	-1	5,957	-0.02%
2018/04/03	7	32.77	7	33.02	33.50	0	5,834	0.00%
2018/04/02	13	32.42	11	32.85	32.80	2	5,756	0.03%
2018/03/31	5	31.65	0	0.00	31.75	5	5,540	0.09%
2018/03/30	9	31.04	6	31.44	31.35	3	5,432	0.06%
2018/03/29	1	30.60	6	30.62	30.40	-5	5,171	-0.10%
2018/03/28	2	30.33	35	30.20	30.50	-33	5,098	-0.65%
2018/03/26	0	0.00	7	29.76	29.90	-7	4,980	-0.14%
2018/03/23	0	0.00	5	29.45	29.45	-5	4,942	-0.10%
2018/03/22	31	29.86	0	0.00	29.90	31	4,887	0.63%
2018/03/21	5	30.00	20	30.20	30.20	-15	4,858	-0.31%
2018/03/20	9	29.33	1	29.70	29.70	8	4,801	0.17%
2018/03/19	42	29.63	72	29.78	29.55	-30	4,761	-0.63%
2018/03/16	10	29.10	1	29.40	29.15	9	4,638	0.19%
2018/03/15	21	29.30	5	29.30	29.35	16	4,594	0.35%
2018/03/14	1	29.15	31	29.60	29.40	-30	4,604	-0.65%
2018/03/13	7	29.00	1	29.10	29.00	6	4,514	0.13%
2018/03/12	2	28.95	10	28.92	29.00	-8	4,557	-0.18%
2018/03/09	1	28.85	0	0.00	28.90	1	4,601	0.02%
2018/03/06	9	28.88	1	29.30	28.90	8	4,662	0.17%
2018/03/02	2	28.95	0	0.00	28.90	2	4,617	0.04%
2018/03/01	0	0.00	3	29.20	29.20	-3	4,576	-0.07%
2018/02/27	0	0.00	53	29.40	29.20	-53	4,591	-1.15%
2018/02/26	32	29.10	1	29.50	29.05	31	4,495	0.69%
2018/02/23	7	28.94	0	0.00	29.20	7	4,470	0.16%
2018/02/22	68	29.50	29	29.71	29.25	39	4,374	0.89%
2018/02/21	7	28.39	20	28.88	29.15	-13	4,234	-0.31%
2018/02/12	26	27.75	3	27.48	27.45	23	3,966	0.58%
2018/02/09	1	27.35	0	0.00	27.40	1	3,800	0.03%
2018/02/08	40	27.26	0	0.00	27.50	40	3,741	1.07%
2018/02/07	2	26.70	1	26.70	26.95	1	3,670	0.03%
2018/02/06	18	26.45	4	26.39	26.20	14	3,627	0.39%
2018/02/05	6	26.89	1	26.95	27.15	5	3,532	0.14%
2018/02/02	0	0.00	1	27.65	27.55	-1	3,483	-0.03%
2018/02/01	34	27.47	3	27.80	27.80	31	3,429	0.90%
2018/01/29	10	26.75	10	26.35	26.35	0	3,165	0.00%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/25	1	27.15	20	27.20	27.10	-19	3,127	-0.61%
2018/01/19	0	0.00	5	27.35	27.35	-5	3,061	-0.16%
2018/01/17	3	27.33	6	27.24	27.40	-3	3,083	-0.10%
2018/01/16	0	0.00	5	26.98	27.30	-5	3,023	-0.17%
2018/01/15	12	27.13	16	27.04	27.10	-4	2,979	-0.13%
2018/01/11	15	26.43	40	26.45	26.35	-25	2,901	-0.86%
2018/01/10	9	26.95	0	0.00	26.95	9	2,738	0.33%
2018/01/08	1	27.75	0	0.00	27.65	1	2,629	0.04%
2018/01/05	0	0.00	1	26.80	26.85	-1	2,549	-0.04%
2018/01/03	11	26.55	0	0.00	26.60	11	2,548	0.43%
2018/01/02	11	26.01	0	0.00	26.45	11	2,543	0.43%