宏盛 (2534)-富邦-建國券商分點個股進出

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
29.35
漲跌
▲0.20
漲幅
+0.69%
成交量
6,151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

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	42	28.92	18	29.12	29.35	24	1,960	1.22%
2024/05/02	213	28.43	188	28.82	29.15	25	1,863	1.34%	大買/大賣/
2024/04/30	35	26.80	20.4	26.48	27.30	14.6	1,642	0.89%
2024/04/29	117	26.85	110.9	27.13	27.25	6.1	1,542	0.40%	大買/大賣/
2024/04/26	17	25.49	75	25.62	25.85	-58	1,387	-4.18%
2024/04/25	78	25.20	18	25.33	25.30	60	1,254	4.78%
2024/04/24	10	23.95	0	0.00	24.30	10	1,135	0.88%
2024/04/23	6	24.13	27	24.02	24.25	-21	1,112	-1.89%
2024/04/22	17	24.14	29	24.17	24.10	-12	1,070	-1.12%
2024/04/19	1	23.45	26	23.20	23.40	-25	977	-2.56%
2024/04/18	0	0.00	77.5	23.29	23.80	-77.5	943	-8.21%
2024/04/16	66	22.54	4	22.35	22.90	62	875	7.08%
2024/04/15	9	23.79	16	23.81	23.70	-7	829	-0.84%
2024/04/12	20	22.83	4	23.25	23.55	16	794	2.01%
2024/04/11	1	23.20	1	23.20	23.20	0	767	0.00%
2024/04/10	2	23.20	0.2	23.40	23.25	1.8	744	0.24%
2024/04/09	18	23.23	0.2	23.10	23.20	17.8	718	2.47%
2024/04/08	6	23.11	2.3	23.21	23.30	3.7	686	0.54%
2024/04/03	0	0.00	5	22.78	22.85	-5	641	-0.78%
2024/04/02	0	0.00	4	22.50	22.55	-4	602	-0.66%
2024/04/01	3	22.27	4	22.23	22.35	-1	577	-0.17%
2024/03/29	0	0.00	10	21.90	21.80	-10	555	-1.80%
2024/03/28	6	21.98	3.2	21.92	21.70	2.8	546	0.52%
2024/03/27	7	21.19	0	0.00	21.50	7	537	1.30%
2024/03/22	0	0.00	1	21.10	21.10	-1	526	-0.19%
2024/03/21	1	20.95	0	0.00	21.15	1	531	0.19%
2024/03/20	0	21.00	0	0.00	20.90	0	538	0.00%
2024/03/19	0	20.90	0	0.00	20.90	0	548	0.00%
2024/03/18	1	20.80	0	0.00	20.90	1	552	0.18%
2024/03/15	0	21.03	0	0.00	20.80	0	553	0.00%
2024/03/14	5	21.15	0	0.00	21.05	5	556	0.90%
2024/03/13	0	0.00	100	21.01	21.00	-100	566	-17.64%
2024/03/12	0	0.00	52	21.24	21.25	-52	570	-9.11%
2024/03/11	4	21.13	0	0.00	21.20	4	569	0.70%
2024/03/08	1.3	21.10	5	20.90	20.90	-3.8	566	-0.66%
2024/03/07	6	21.36	0	0.00	21.25	6	550	1.09%
2024/03/06	0	0.00	4	20.90	20.90	-4	529	-0.76%
2024/03/05	10	20.68	42.9	20.70	20.65	-32.9	515	-6.39%
2024/03/04	2	20.20	3	20.22	20.25	-1	487	-0.21%
2024/03/01	1	20.20	0	0.00	20.15	1	486	0.21%
2024/02/27	4	20.08	0	0.00	20.05	4	488	0.82%
2024/02/26	7	20.15	7	20.15	20.20	0	500	0.00%
2024/02/22	0	0.00	3	20.15	20.15	-3	531	-0.56%
2024/02/21	0	0.00	3	20.15	20.15	-3	532	-0.56%
2024/02/16	0	19.95	0	0.00	19.95	0	538	0.01%
2024/02/05	2	19.75	0	0.00	19.95	2	553	0.36%
2024/02/01	0	0.00	1	19.95	19.95	-1	555	-0.18%
2024/01/30	0	0.00	2	19.95	19.95	-2	560	-0.36%
2024/01/29	0	0.00	0.3	19.95	19.95	-0.3	562	-0.05%
2024/01/26	0	0.00	1.5	19.97	20.05	-1.5	551	-0.27%
2024/01/25	1	19.80	0.7	19.95	19.80	0.3	562	0.05%
2024/01/24	0	0.00	0.1	20.00	19.95	-0.1	561	-0.01%
2024/01/23	0	0.00	3	19.85	19.85	-3	562	-0.53%
2024/01/22	0	0.00	3.1	19.80	19.70	-3.1	563	-0.55%
2024/01/19	0.1	19.55	8	19.75	19.75	-7.9	564	-1.40%
2024/01/18	1	19.65	0	0.00	19.65	1	559	0.19%
2024/01/17	7	19.88	0	0.00	19.90	7	551	1.27%
2024/01/15	0	0.00	0	20.35	20.25	0	544	0.00%
2024/01/11	5	20.15	0	0.00	20.05	5	560	0.89%
2024/01/10	16	19.99	0	0.00	20.05	16	638	2.51%
2024/01/05	0.2	20.50	1.1	20.54	20.55	-0.9	639	-0.14%
2024/01/03	0.2	20.30	0	0.00	20.25	0.2	626	0.03%
2024/01/02	0.1	20.25	0	0.00	20.35	0.1	623	0.02%
2023/12/29	0.5	20.30	0	0.00	20.25	0.5	620	0.08%
2023/12/28	0.3	20.32	1.2	20.34	20.40	-1	628	-0.16%
2023/12/27	0	0.00	2	20.40	20.40	-2	625	-0.32%
2023/12/22	14	20.15	1	20.25	20.25	13	622	2.09%
2023/12/18	0	0.00	0.5	20.45	20.40	-0.5	612	-0.08%
2023/12/15	2	20.25	0	0.00	20.20	2	602	0.33%
2023/12/14	0	0.00	0.2	20.40	20.55	-0.2	586	-0.03%
2023/12/12	0	0.00	1	20.45	20.35	-1	557	-0.18%
2023/12/08	0	0.00	3	20.30	20.30	-3	547	-0.55%
2023/12/04	0	0.00	0.2	20.50	20.55	-0.2	520	-0.04%
2023/12/01	0	0.00	0.1	20.30	20.45	-0.1	513	-0.02%
2023/11/29	0	0.00	0.1	20.20	20.35	-0.1	511	-0.01%
2023/11/28	0	0.00	0	20.25	20.45	0	515	-0.01%
2023/11/27	0	0.00	2	20.20	20.35	-2	513	-0.39%
2023/11/21	0	0.00	5	20.08	20.30	-5	485	-1.03%
2023/11/20	0.1	19.65	0	0.00	19.60	0.1	479	0.01%
2023/11/16	0	0.00	0.3	19.61	19.60	-0.3	533	-0.06%
2023/11/15	0	0.00	2	19.60	19.70	-2	533	-0.37%
2023/11/14	3	19.40	30	19.32	19.40	-27	583	-4.63%
2023/11/13	0	0.00	4	19.15	19.10	-4	610	-0.66%
2023/11/10	2	19.00	0	0.00	19.00	2	622	0.32%
2023/11/09	0	0.00	2.3	18.99	19.00	-2.3	650	-0.35%
2023/11/08	0	18.90	3.1	18.88	19.00	-3.1	680	-0.46%
2023/11/06	0.4	18.60	2	18.60	18.65	-1.6	695	-0.23%
2023/10/24	0	0.00	1	18.00	18.10	-1	766	-0.13%
2023/10/20	1	17.70	3	17.78	18.10	-2	801	-0.25%
2023/10/19	0	0.00	1	18.05	18.00	-1	814	-0.12%
2023/10/18	30	18.11	0	0.00	18.35	30	826	3.63%
2023/10/17	2	18.80	0	0.00	18.75	2	808	0.25%
2023/10/13	0.1	19.00	0	0.00	18.85	0.1	889	0.02%
2023/10/12	0.1	18.95	0	0.00	18.90	0.1	920	0.01%
2023/10/06	2	19.00	0	0.00	18.95	2	953	0.21%
2023/10/05	0.3	19.00	0	0.00	19.05	0.3	965	0.04%
2023/10/04	3	18.90	0	0.00	18.90	3	971	0.31%
2023/10/02	0	19.45	0	0.00	19.10	0	989	0.00%
2023/09/28	21	19.05	0	0.00	19.05	21	1,026	2.05%
2023/09/27	1	18.95	0	0.00	19.00	1	1,059	0.09%
2023/09/19	2	19.23	0	0.00	19.20	2	1,172	0.17%
2023/09/13	0.1	19.40	2	19.45	19.40	-1.9	1,217	-0.15%
2023/09/11	3.4	19.18	0	0.00	19.20	3.4	1,234	0.27%
2023/09/06	0	0.00	2	19.30	19.35	-2	1,262	-0.16%
2023/09/05	1	19.45	0	0.00	19.45	1	1,265	0.08%
2023/09/01	1	19.20	4	19.51	19.30	-3	1,270	-0.24%
2023/08/31	3	19.20	0	0.00	19.10	3	1,269	0.24%
2023/08/29	0	0.00	2	19.25	19.25	-2	1,285	-0.16%
2023/08/28	1	19.30	0	0.00	19.20	1	1,285	0.08%
2023/08/25	1	19.40	2	19.55	19.35	-1	1,292	-0.08%
2023/08/24	0	0.00	6	19.53	19.50	-6	1,297	-0.46%
2023/08/23	0	0.00	2	19.23	19.25	-2	1,286	-0.16%
2023/08/22	1.6	19.18	2	19.15	19.15	-0.4	1,266	-0.03%
2023/08/18	1	19.25	1	18.95	18.95	0	1,242	0.00%
2023/08/17	6	18.92	0	0.00	19.00	6	1,189	0.50%
2023/08/14	15	19.24	6	19.10	19.20	9	1,128	0.80%
2023/08/11	2	19.68	0	0.00	19.65	2	1,105	0.18%
2023/08/10	2	19.90	0	0.00	19.85	2	1,101	0.18%
2023/08/09	1	20.00	0	0.00	20.00	1	1,109	0.09%
2023/08/08	2	20.08	0	0.00	20.10	2	1,118	0.18%
2023/08/07	5	20.03	0	0.00	20.10	5	1,128	0.44%
2023/08/04	0	0.00	1	20.30	20.15	-1	1,127	-0.09%
2023/08/01	1	20.05	10	20.35	20.20	-9	1,110	-0.81%
2023/07/31	0.1	20.45	0	0.00	20.35	0.1	1,087	0.01%
2023/07/28	0	0.00	2.2	20.52	20.35	-2.2	1,099	-0.20%
2023/07/27	1	20.35	0	0.00	20.40	1	1,096	0.09%
2023/07/26	0	0.00	1	20.20	20.15	-1	1,101	-0.09%
2023/07/25	1	19.50	8	19.70	19.95	-7	1,105	-0.63%
2023/07/24	0	0.00	4	20.15	20.05	-4	1,074	-0.37%
2023/07/21	0	0.00	50	20.54	20.55	-50	1,059	-4.72%
2023/07/20	0	0.00	2	20.15	20.30	-2	1,057	-0.19%
2023/07/19	1	22.10	0	0.00	21.95	1	1,004	0.10%
2023/07/18	1	22.10	0	0.00	22.05	1	994	0.10%
2023/07/13	3	21.92	0	0.00	21.90	3	1,066	0.28%
2023/07/12	5	21.96	0.1	22.00	21.90	4.9	1,063	0.46%
2023/07/11	1	22.00	0	0.00	22.00	1	1,099	0.09%
2023/07/10	0	0.00	1	22.00	21.95	-1	1,147	-0.09%
2023/07/07	0	0.00	5	21.80	21.80	-5	1,162	-0.43%
2023/07/06	1	22.05	0	0.00	21.90	1	1,162	0.09%
2023/07/05	5	22.30	2.3	22.28	22.25	2.7	1,145	0.23%
2023/06/30	0.3	21.85	0	0.00	21.85	0.3	1,192	0.03%
2023/06/29	1	21.85	5	21.75	21.80	-4	1,361	-0.29%
2023/06/28	9	21.89	0	0.00	21.95	9	1,349	0.67%
2023/06/27	14	22.03	0	0.00	22.10	14	1,319	1.06%
2023/06/26	2	22.43	0	0.00	22.30	2	1,301	0.15%
2023/06/20	0.6	22.75	0	0.00	22.65	0.6	1,314	0.05%
2023/06/19	0	0.00	0	23.00	22.75	0	1,315	0.00%
2023/06/16	0	0.00	18.4	22.80	22.80	-18.4	1,312	-1.40%
2023/06/15	0	0.00	1.2	22.98	22.90	-1.2	1,310	-0.09%
2023/06/12	0	0.00	0.2	22.75	22.65	-0.2	1,373	-0.01%
2023/06/07	0	0.00	2	22.65	22.65	-2	1,496	-0.13%
2023/06/06	2	22.60	0.3	22.65	22.65	1.7	1,522	0.11%
2023/06/05	0	0.00	0.4	22.76	22.60	-0.4	1,553	-0.03%
2023/06/02	2	22.55	0.5	22.60	22.60	1.5	1,596	0.09%
2023/05/31	1	22.45	0.4	22.58	22.45	0.6	1,618	0.04%
2023/05/30	2	22.45	0.2	22.60	22.50	1.8	1,634	0.11%
2023/05/29	20.4	22.55	0	0.00	22.55	20.4	1,639	1.24%
2023/05/25	2	22.60	0	0.00	22.60	2	1,669	0.12%
2023/05/24	0	0.00	0.1	22.80	22.75	-0.1	1,695	-0.01%
2023/05/23	1	22.70	0.1	22.75	22.80	0.9	1,748	0.05%
2023/05/22	0	0.00	1	22.75	22.65	-1	1,748	-0.06%
2023/05/17	0	0.00	3.2	22.59	22.70	-3.2	1,753	-0.18%
2023/05/16	1	22.45	2.5	22.50	22.35	-1.5	1,753	-0.08%
2023/05/15	1.6	22.31	0.4	22.40	22.35	1.2	1,765	0.07%
2023/05/12	1	22.45	0	0.00	22.45	1	1,757	0.06%
2023/05/09	2	22.70	0	0.00	22.70	2	1,777	0.11%
2023/05/05	1	22.70	0.2	22.75	22.70	0.8	1,801	0.04%
2023/05/04	0.2	22.65	2	22.80	22.65	-1.8	1,827	-0.10%
2023/05/03	1	22.60	0	0.00	22.55	1	1,827	0.05%
2023/05/02	0	0.00	0.3	22.75	22.65	-0.3	1,826	-0.02%
2023/04/28	1	22.75	1	22.80	22.80	0	1,818	0.00%
2023/04/27	0	0.00	10	22.45	22.45	-10	1,809	-0.55%
2023/04/26	0	0.00	23	22.34	22.35	-23	1,809	-1.27%
2023/04/25	1.1	22.21	17	22.36	22.20	-15.9	1,812	-0.88%
2023/04/24	0.5	22.35	0	0.00	22.20	0.5	1,802	0.03%
2023/04/21	11.3	22.27	0	0.00	22.20	11.3	1,798	0.63%
2023/04/19	4	22.51	2	22.40	22.40	2	1,711	0.12%
2023/04/18	0	22.95	0	0.00	22.85	0	1,638	0.00%
2023/04/17	1	22.90	1	22.85	22.90	0	1,628	0.00%
2023/04/13	14	22.85	3	22.75	22.75	11	1,587	0.69%
2023/04/12	2	23.25	0.3	23.40	23.30	1.7	1,535	0.11%
2023/04/11	1	23.25	4	23.35	23.40	-3	1,528	-0.20%
2023/04/10	1	23.10	10	23.00	23.10	-9	1,553	-0.58%
2023/04/07	1	22.80	0	0.00	22.95	1	1,549	0.06%
2023/04/06	2	22.85	2.1	22.90	22.90	-0.1	1,559	-0.01%
2023/03/31	2	22.80	0	0.00	22.95	2	1,556	0.13%
2023/03/30	28.1	22.71	2	22.70	22.75	26.1	1,569	1.66%
2023/03/29	2	24.00	0	0.00	24.05	2	1,418	0.14%
2023/03/28	0	23.90	0	0.00	23.95	0	1,457	0.00%
2023/03/27	1	23.90	0	0.00	23.95	1	1,453	0.07%
2023/03/24	0	0.00	2	24.20	24.05	-2	1,468	-0.14%
2023/03/23	0	24.10	12	24.19	24.05	-12	1,489	-0.81%
2023/03/22	50	23.90	1	23.90	23.95	49	1,503	3.26%
2023/03/20	20	23.75	0	0.00	23.70	20	1,523	1.31%
2023/03/17	3	23.73	0	0.00	23.60	3	1,524	0.20%
2023/03/16	1	23.65	0	0.00	23.75	1	1,494	0.07%
2023/03/15	0	0.00	1	24.00	23.90	-1	1,480	-0.07%
2023/03/14	7	23.57	1	23.55	23.55	6	1,467	0.41%
2023/03/13	6.1	23.78	2	23.83	23.85	4.1	1,453	0.28%
2023/03/10	112	23.83	13	24.15	23.80	99	1,414	7.00%	大買/
2023/03/09	0	0.00	16	23.90	23.95	-16	1,352	-1.18%
2023/03/08	2	24.40	104	24.30	24.25	-102	1,330	-7.67%	大賣/鉅額交易
2023/03/07	5	24.13	107	24.24	24.40	-102	1,309	-7.79%	大賣/鉅額交易
2023/03/06	22	23.39	2.5	23.40	23.45	19.5	1,267	1.54%
2023/03/03	0	0.00	2	23.10	23.25	-2	1,266	-0.16%
2023/03/02	6	23.11	0	0.00	23.00	6	1,244	0.48%
2023/03/01	20	23.30	1	23.30	23.30	19	1,228	1.55%
2023/02/24	0	0.00	5	23.37	23.40	-5	1,224	-0.41%
2023/02/22	0	0.00	1	23.35	23.20	-1	1,194	-0.08%
2023/02/21	1	23.60	0	0.00	23.60	1	1,175	0.09%
2023/02/17	0	23.40	0	0.00	23.35	0	1,147	0.00%
2023/02/16	0	0.00	1	23.20	23.40	-1	1,145	-0.09%
2023/02/14	0	0.00	4	23.45	23.50	-4	1,173	-0.34%
2023/02/13	0	0.00	20	23.05	23.25	-20	1,203	-1.66%
2023/02/10	0	0.00	1	22.90	23.05	-1	1,189	-0.08%
2023/02/09	1	23.00	0	0.00	23.05	1	1,186	0.08%
2023/02/08	4	23.00	0	0.00	23.05	4	1,191	0.34%
2023/02/06	15	22.60	0	0.00	22.90	15	1,156	1.30%
2023/02/03	6	22.51	0	0.00	22.75	6	1,139	0.53%
2023/02/02	21	22.80	0	0.00	22.70	21	1,129	1.86%
2023/02/01	1	23.25	1	23.00	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	2	22.83	0	0.00	23.00	2	1,117	0.18%
2023/01/10	9	22.90	0	0.00	22.95	9	1,133	0.79%
2023/01/09	11	22.80	0	0.00	23.00	11	1,138	0.97%
2023/01/05	2	22.85	1	22.90	23.00	1	1,162	0.09%
2023/01/04	0	0.00	2	22.73	22.75	-2	1,159	-0.17%
2023/01/03	3	22.48	10	22.53	22.70	-7	1,156	-0.61%
2022/12/30	1	22.50	10	22.50	22.65	-9	1,153	-0.78%
2022/12/29	1	22.15	0	0.00	22.50	1	1,149	0.09%
2022/12/28	123	22.47	2	22.35	22.15	121	1,143	10.58%	大買/鉅額交易
2022/12/27	88	22.50	84	22.95	23.05	4	1,106	0.36%
2022/12/26	10	22.61	3	22.45	22.60	7	1,103	0.63%
2022/12/23	4	22.49	0	0.00	22.85	4	1,074	0.37%
2022/12/22	21	22.25	20	22.80	22.80	1	1,060	0.09%
2022/12/21	5	22.99	2	22.90	22.90	3	1,024	0.29%
2022/12/20	58	23.22	0	0.00	22.90	58	1,035	5.60%
2022/12/19	52	23.80	0	0.00	23.75	52	1,007	5.16%
2022/12/16	18	24.00	0	0.00	23.95	18	999	1.80%
2022/12/15	64	24.34	20	24.38	24.30	44	983	4.47%
2022/12/14	51	24.80	0	0.00	24.60	51	968	5.27%
2022/12/12	0	0.00	10	25.70	25.75	-10	933	-1.07%
2022/12/09	1	25.65	0	0.00	25.80	1	913	0.11%
2022/12/08	15	25.35	0	0.00	25.45	15	908	1.65%
2022/12/07	3	25.17	0	0.00	25.55	3	901	0.33%
2022/12/06	3	25.45	0	0.00	25.15	3	897	0.33%
2022/12/05	7	25.68	0	0.00	25.70	7	901	0.78%
2022/12/02	3	25.75	0	0.00	25.70	3	896	0.33%
2022/11/30	1	25.70	0	0.00	25.80	1	899	0.11%
2022/11/29	0	0.00	5	25.74	25.80	-5	903	-0.55%
2022/11/28	10	25.36	0	0.00	25.65	10	892	1.12%
2022/11/25	5	25.45	15	25.55	25.25	-10	901	-1.11%
2022/11/17	2	25.23	2	25.70	25.70	0	945	0.00%
2022/11/16	26	25.33	0	0.00	25.25	26	958	2.71%
2022/11/15	0	0.00	1	25.95	25.75	-1	994	-0.10%
2022/11/10	0	0.00	3	25.58	25.80	-3	992	-0.30%
2022/11/09	2	25.28	104	25.21	25.45	-102	976	-10.45%	大賣/鉅額交易
2022/10/26	0	0.00	2	24.60	24.60	-2	1,127	-0.18%
2022/10/20	2	24.60	0	0.00	24.60	2	1,124	0.18%
2022/10/17	0	0.00	3	24.00	24.40	-3	1,104	-0.27%
2022/10/14	1	24.15	0	0.00	24.35	1	1,135	0.09%
2022/10/13	1	23.75	0	0.00	24.00	1	1,130	0.09%
2022/10/12	51	24.00	3	24.10	24.45	48	1,113	4.31%
2022/10/11	50	24.20	3	24.25	24.35	47	1,122	4.19%
2022/10/07	1	24.40	0	0.00	24.45	1	1,130	0.09%
2022/10/05	2	24.50	0	0.00	24.65	2	1,192	0.17%
2022/10/03	1	24.50	1	24.70	24.70	0	1,286	0.00%
2022/09/30	0	24.60	0	0.00	24.65	0	1,278	0.00%
2022/09/29	5	24.50	3	24.50	24.75	2	1,282	0.16%
2022/09/28	1	24.30	0	0.00	24.35	1	1,275	0.08%
2022/09/27	0	0.00	4	24.80	24.90	-4	1,279	-0.31%
2022/09/26	9	24.83	21	24.72	24.95	-12	1,270	-0.94%
2022/09/23	0	0.00	10	25.45	25.35	-10	1,266	-0.79%
2022/09/22	13	25.15	0	0.00	25.35	13	1,273	1.02%
2022/09/21	1	25.40	0	0.00	25.55	1	1,266	0.08%
2022/09/20	4	25.63	0	0.00	25.70	4	1,255	0.32%
2022/09/14	1	25.75	0	0.00	25.85	1	1,271	0.08%
2022/09/08	0	25.45	0	0.00	25.85	0	1,280	0.00%
2022/09/06	2	25.50	0	0.00	25.55	2	1,332	0.15%
2022/09/05	0	0.00	2	25.75	25.55	-2	1,328	-0.15%
2022/09/01	0	0.00	1	25.65	25.85	-1	1,332	-0.08%
2022/08/31	0	0.00	3	25.65	25.85	-3	1,323	-0.23%
2022/08/30	2	25.65	1	25.70	25.70	1	1,315	0.08%
2022/08/29	20	25.69	0	0.00	25.70	20	1,310	1.53%
2022/08/26	0	0.00	2	25.65	25.65	-2	1,298	-0.15%
2022/08/25	18	25.65	19.2	25.46	25.65	-1.2	1,305	-0.09%
2022/08/24	6	25.50	14	25.38	25.55	-8	1,289	-0.62%
2022/08/23	11	25.49	0	0.00	25.35	11	1,276	0.86%
2022/08/22	12	25.42	2	25.55	25.60	10	1,259	0.79%
2022/08/19	0	0.00	10	24.75	24.90	-10	1,209	-0.83%
2022/08/18	11	24.84	0.1	24.50	24.85	10.9	1,209	0.90%
2022/08/17	0	0.00	2	24.40	24.45	-2	1,188	-0.17%
2022/08/16	0	0.00	5	24.40	24.40	-5	1,184	-0.42%
2022/08/15	2	24.23	3	24.15	24.25	-1	1,181	-0.08%
2022/08/12	15	24.27	11	24.17	24.15	4	1,167	0.34%
2022/08/11	4	23.90	1	23.90	24.10	3	1,143	0.26%
2022/08/08	0	23.60	0	0.00	23.30	0	1,152	0.00%
2022/08/05	1	24.05	23	24.15	24.60	-22	1,109	-1.98%
2022/08/04	26	23.71	2	23.75	23.95	24	1,102	2.18%
2022/08/02	5	23.99	6	24.32	24.50	-1	1,089	-0.09%
2022/08/01	1	24.45	0	0.00	24.55	1	1,080	0.09%
2022/07/29	3	24.47	0	0.00	24.55	3	1,064	0.28%
2022/07/28	0	0.00	6	24.50	24.55	-6	1,066	-0.56%
2022/07/27	1	24.20	0	0.00	24.50	1	1,065	0.09%
2022/07/26	1	24.15	0	0.00	24.20	1	1,066	0.09%
2022/07/25	1	24.15	0	0.00	24.25	1	1,075	0.09%
2022/07/22	4	24.05	0	0.00	24.25	4	1,075	0.37%
2022/07/21	3	24.42	0	0.00	24.45	3	1,072	0.28%
2022/07/20	1	24.40	0	0.00	24.55	1	1,032	0.10%
2022/07/19	2	24.18	0	0.00	24.25	2	1,050	0.19%
2022/07/18	3	24.00	100	24.24	24.25	-97	1,047	-9.26%
2022/07/15	2	23.70	50	23.88	23.95	-48	1,039	-4.62%
2022/07/14	55	23.31	50	23.87	23.95	5	1,035	0.48%
2022/07/13	7	24.04	16	24.10	23.95	-9	997	-0.90%
2022/07/12	106	23.31	35	23.74	23.75	71	973	7.29%	大買/
2022/07/11	111	24.34	10	24.55	23.55	101	914	11.04%	大買/鉅額交易
2022/07/08	1	25.40	0	0.00	25.35	1	875	0.11%
2022/07/07	0	0.00	5	25.25	25.35	-5	877	-0.57%
2022/07/06	3	25.20	1	25.35	25.35	2	869	0.23%
2022/07/05	4	25.24	3	25.58	25.45	1	880	0.11%
2022/07/04	7	25.42	0	0.00	25.45	7	871	0.80%
2022/07/01	2	25.43	0	0.00	25.65	2	856	0.23%
2022/06/30	2	25.38	2	25.65	25.65	0	848	0.00%
2022/06/27	3	25.67	0	0.00	25.70	3	828	0.36%
2022/06/24	1	25.55	4	25.53	25.55	-3	821	-0.37%
2022/06/23	1	25.10	4	25.25	25.25	-3	815	-0.37%
2022/06/21	0	0.00	53	25.25	25.40	-53	798	-6.64%
2022/06/20	23	24.86	0	0.00	25.05	23	793	2.90%
2022/06/17	33	25.10	1	25.20	25.25	32	778	4.11%
2022/06/16	7	25.43	14	25.58	25.35	-7	766	-0.91%
2022/06/15	1	25.90	104	25.74	25.85	-103	749	-13.75%	大賣/鉅額交易
2022/06/14	0	0.00	2	25.15	25.20	-2	718	-0.28%
2022/06/13	1	24.80	1	25.15	25.15	0	726	0.00%
2022/06/09	1	24.90	0	0.00	25.10	1	731	0.14%
2022/06/06	1	24.95	0	0.00	25.15	1	755	0.13%
2022/06/02	1	24.80	1	25.00	24.95	0	763	0.00%
2022/06/01	0	0.00	1	25.05	25.05	-1	765	-0.13%
2022/05/30	1	25.05	0	0.00	25.15	1	812	0.12%
2022/05/27	2	24.90	0	0.00	25.05	2	819	0.24%
2022/05/26	2	24.80	0	0.00	24.90	2	821	0.24%
2022/05/23	2	24.68	0	0.00	24.50	2	933	0.21%
2022/05/20	0	0.00	2	24.45	24.55	-2	942	-0.21%
2022/05/19	0	0.00	1	24.40	24.60	-1	960	-0.10%
2022/05/17	5	24.25	3	24.60	24.70	2	968	0.21%
2022/05/16	1	24.25	4	24.30	24.20	-3	973	-0.31%
2022/05/13	4	23.48	2	23.50	23.50	2	956	0.21%
2022/05/12	6.2	23.29	10	23.22	23.20	-3.8	951	-0.40%
2022/05/11	0	0.00	2	23.80	23.95	-2	991	-0.20%
2022/05/10	4	24.08	1	24.30	24.15	3	981	0.31%
2022/05/09	3	24.63	0	0.00	24.70	3	951	0.32%
2022/05/05	0	0.00	3	25.30	25.30	-3	943	-0.32%
2022/04/29	0	0.00	1	25.15	25.30	-1	970	-0.10%
2022/04/27	2	24.53	1	24.50	24.75	1	971	0.10%
2022/04/26	3	24.75	4	24.90	25.00	-1	1,018	-0.10%
2022/04/25	3	24.93	0	0.00	24.80	3	1,019	0.29%
2022/04/22	0	0.00	3	25.50	25.50	-3	1,056	-0.28%
2022/04/21	52	25.35	0.4	25.30	25.40	51.6	1,069	4.83%
2022/04/20	10	25.35	0	0.00	25.35	10	1,071	0.93%
2022/04/19	1	25.50	5	25.45	25.50	-4	1,066	-0.38%
2022/04/18	43	25.35	0	0.00	25.45	43	1,076	4.00%
2022/04/14	0.2	25.20	0	0.00	25.35	0.2	1,093	0.02%
2022/04/13	0	25.20	0	0.00	25.35	0	1,093	0.00%
2022/04/11	3	25.37	0	0.00	25.35	3	1,107	0.27%
2022/04/08	0	25.05	2	25.10	25.15	-2	1,093	-0.18%
2022/04/06	0	25.00	1	25.00	25.15	-1	1,084	-0.09%
2022/04/01	2	24.90	4	24.89	25.00	-2	1,107	-0.18%
2022/03/31	0	0.00	1	24.90	24.90	-1	1,126	-0.09%
2022/03/29	0	0.00	8	24.75	24.75	-8	1,170	-0.68%
2022/03/28	0	0.00	2	24.65	24.75	-2	1,185	-0.17%
2022/03/25	3	24.70	0	0.00	24.75	3	1,190	0.25%
2022/03/23	0	0.00	7	24.60	24.65	-7	1,216	-0.58%
2022/03/22	0	0.00	1.3	24.50	24.60	-1.3	1,217	-0.10%
2022/03/21	0	0.00	5	24.55	24.55	-5	1,223	-0.41%
2022/03/18	0	0.00	100	24.45	24.45	-100	1,248	-8.01%
2022/03/17	0	0.00	2	24.25	24.30	-2	1,248	-0.16%
2022/03/16	1	24.10	0	0.00	24.15	1	1,331	0.08%
2022/03/14	0	0.00	2.1	24.20	24.30	-2.1	1,313	-0.16%
2022/03/11	0	24.25	0.8	23.95	24.30	-0.8	1,307	-0.06%
2022/03/09	1	24.00	4	24.25	24.15	-3	1,303	-0.23%
2022/03/08	6	23.98	2	24.10	24.10	4	1,300	0.31%
2022/03/03	107	24.29	22	23.98	24.60	85	1,449	5.86%	大買/
2022/03/02	0	0.00	6	24.73	24.80	-6	1,500	-0.40%
2022/03/01	0	0.00	3	25.00	24.95	-3	1,533	-0.20%
2022/02/24	1	24.45	2	24.65	24.40	-1	1,581	-0.06%
2022/02/23	22	25.14	19	25.11	25.20	3	1,507	0.20%
2022/02/22	2	24.75	2.8	24.74	24.85	-0.8	1,539	-0.05%
2022/02/21	0	0.00	20	24.50	24.85	-20	1,551	-1.29%
2022/02/11	20	24.00	0	0.00	24.35	20	1,637	1.22%
2022/02/09	0	0.00	1	24.10	24.10	-1	1,586	-0.06%
2022/01/25	0	0.00	1	23.10	23.20	-1	1,670	-0.06%
2022/01/24	0	0.00	6	23.15	23.35	-6	1,673	-0.36%
2022/01/21	0	0.00	1	23.50	23.50	-1	1,672	-0.06%
2022/01/18	0	0.00	1	23.65	23.75	-1	1,618	-0.06%
2022/01/14	3	24.10	1	24.05	24.20	2	1,662	0.12%
2022/01/13	0	0.00	3	24.37	24.35	-3	1,710	-0.18%
2022/01/11	2	24.35	0	0.00	24.45	2	1,735	0.12%
2022/01/10	0	0.00	1	24.20	24.20	-1	1,739	-0.06%
2022/01/04	5	23.65	11	23.88	23.90	-6	1,735	-0.35%
2022/01/03	1	23.70	0	0.00	23.90	1	1,761	0.06%
2021/12/30	0	0.00	2.3	23.89	24.00	-2.3	1,769	-0.13%
2021/12/29	5	23.72	4.9	23.83	23.90	0.1	1,787	0.01%
2021/12/28	2	24.00	6	24.00	23.80	-4	1,833	-0.22%
2021/12/27	0	0.00	3	24.27	24.30	-3	1,838	-0.16%
2021/12/24	0	0.00	94.7	24.05	24.10	-94.7	1,831	-5.17%
2021/12/23	4	24.05	202	24.03	24.10	-198	1,822	-10.87%	大賣/鉅額交易
2021/12/22	4	23.76	51	23.95	23.95	-47	1,813	-2.59%
2021/12/21	4	23.51	62	23.72	23.95	-58	1,801	-3.22%
2021/12/20	3	23.45	2	23.53	23.60	1	1,796	0.06%
2021/12/17	9	23.39	1.9	23.51	23.50	7.1	1,815	0.39%
2021/12/13	19	23.20	0	0.00	23.15	19	1,831	1.04%
2021/12/10	10	23.10	1	23.20	23.20	9	1,818	0.49%
2021/12/01	1	22.50	0	0.00	22.60	1	1,834	0.05%
2021/11/30	2	22.23	0.4	22.20	22.40	1.6	1,830	0.09%
2021/11/29	0	0.00	1	22.20	22.10	-1	1,706	-0.06%
2021/11/26	200	22.88	3	22.45	22.90	197	1,682	11.71%	大買/鉅額交易
2021/11/24	40	23.30	0	0.00	23.40	40	1,555	2.57%
2021/11/23	20	23.20	0	0.00	23.40	20	1,525	1.31%
2021/11/19	23	23.29	0	0.00	23.50	23	1,478	1.56%
2021/11/18	0.3	23.35	0	0.00	23.55	0.3	1,429	0.02%
2021/11/17	0	23.25	0	0.00	23.65	0	1,408	0.00%
2021/11/16	1.1	23.36	0	0.00	23.65	1.1	1,399	0.08%
2021/11/15	4	23.50	0	0.00	23.80	4	1,385	0.29%
2021/11/12	6	23.44	0	0.00	23.90	6	1,352	0.44%
2021/11/11	0	0.00	1	24.05	23.90	-1	1,322	-0.08%
2021/11/08	1	23.75	1	23.80	23.85	0	1,322	0.00%
2021/11/05	0	0.00	1	24.15	23.90	-1	1,318	-0.08%
2021/11/04	1	24.25	0	0.00	24.15	1	1,298	0.08%
2021/11/03	22	23.71	0	0.00	23.90	22	1,299	1.69%
2021/11/02	1	23.70	0	0.00	23.80	1	1,292	0.08%
2021/11/01	2	23.68	7	23.84	23.95	-5	1,266	-0.39%
2021/10/29	1.2	23.93	3	23.97	24.15	-1.8	1,265	-0.14%
2021/10/28	0	0.00	1.4	24.10	24.25	-1.4	1,267	-0.11%
2021/10/26	2	24.10	0.4	24.15	24.30	1.6	1,280	0.13%
2021/10/25	12	24.03	2.6	24.12	24.00	9.4	1,273	0.74%
2021/10/22	13	24.35	4	24.54	24.75	9	1,223	0.74%
2021/10/21	0	0.00	61.1	23.42	24.90	-61.1	1,234	-4.95%
2021/10/20	35	22.96	1	23.00	23.10	34	1,179	2.88%
2021/10/19	21	23.30	1	23.35	23.35	20	1,167	1.71%
2021/10/18	1	23.30	5	23.00	23.40	-4	1,169	-0.34%
2021/10/14	0	0.00	5	22.87	22.95	-5	1,138	-0.44%
2021/10/12	3	22.80	0	0.00	23.05	3	1,117	0.27%
2021/10/08	7	22.87	8	23.08	23.10	-1	1,108	-0.09%
2021/10/07	3	22.07	28	22.36	22.40	-25	1,068	-2.34%
2021/10/06	25	22.00	0	0.00	22.05	25	1,057	2.36%
2021/10/05	1	22.30	1	21.95	22.35	0	1,038	0.00%
2021/10/04	26	22.56	0.2	22.45	22.55	25.8	999	2.58%
2021/10/01	7	22.15	0	0.00	22.20	7	988	0.71%
2021/09/30	8	22.21	7.1	22.31	22.35	0.9	976	0.09%
2021/09/29	0	0.00	50	22.22	22.10	-50	965	-5.18%
2021/09/24	50	21.65	0	0.00	21.85	50	949	5.26%
2021/09/23	10	21.90	1	21.75	21.85	9	927	0.97%
2021/09/22	10	21.58	0	0.00	21.85	10	920	1.09%
2021/09/17	0	0.00	15	21.72	21.85	-15	901	-1.66%
2021/09/16	11	21.36	11.4	21.38	21.45	-0.4	880	-0.04%
2021/09/14	13	21.03	0	0.00	21.10	13	862	1.51%
2021/09/13	35	21.19	7	21.19	21.25	28	820	3.41%
2021/09/09	1	20.45	0	0.00	20.90	1	756	0.13%
2021/09/07	12	20.56	6.5	20.54	20.55	5.5	750	0.74%
2021/09/06	0	0.00	10	20.60	20.60	-10	756	-1.32%
2021/09/03	4	20.86	0	0.00	20.90	4	755	0.53%
2021/09/01	26	20.87	0	0.00	21.00	26	752	3.46%
2021/08/31	0	0.00	5	20.45	20.75	-5	722	-0.69%
2021/08/30	0	0.00	1.6	19.95	20.25	-1.6	716	-0.22%
2021/08/24	0.2	19.90	0	0.00	19.90	0.2	727	0.02%
2021/08/19	17	19.79	0	0.00	19.70	17	728	2.33%
2021/08/13	15	20.23	0.1	20.05	20.25	14.9	792	1.88%
2021/08/12	8	19.91	0	0.00	19.95	8	788	1.01%
2021/08/11	1	19.90	4	19.90	19.90	-3	797	-0.38%
2021/08/04	5	20.75	0	0.00	20.75	5	917	0.55%
2021/08/02	0	0.00	1	20.80	20.90	-1	932	-0.11%
2021/07/29	3	20.65	0	0.00	20.90	3	926	0.32%
2021/07/28	5	20.50	0	0.00	20.75	5	944	0.53%
2021/07/27	27	20.81	0	0.00	20.80	27	1,013	2.66%
2021/07/26	7	21.09	2	21.05	21.00	5	981	0.51%
2021/07/23	10	20.95	3	21.10	21.10	7	1,007	0.69%
2021/07/22	10	20.30	4	20.34	20.45	6	1,005	0.60%
2021/07/21	5	19.95	0	0.00	20.10	5	1,018	0.49%
2021/07/20	11	20.06	0	0.00	20.00	11	1,030	1.07%
2021/07/19	2	20.15	0	0.00	20.25	2	1,065	0.19%
2021/07/16	0	0.00	0.2	20.10	20.25	-0.2	1,146	-0.02%
2021/07/14	3	19.92	0	0.00	19.95	3	1,234	0.24%
2021/07/13	6	19.98	5	20.20	20.10	1	1,295	0.08%
2021/07/12	0	0.00	2	20.25	20.20	-2	1,332	-0.15%
2021/07/09	2	20.00	1	20.10	20.10	1	1,356	0.07%
2021/07/08	5	19.85	30	20.25	20.30	-25	1,361	-1.84%
2021/07/02	20	19.63	0	0.00	19.50	20	1,379	1.45%
2021/07/01	0	0.00	1	19.45	19.50	-1	1,400	-0.07%
2021/06/30	3	19.55	0	0.00	19.45	3	1,453	0.21%
2021/06/29	2	19.50	0.5	19.55	19.45	1.5	1,461	0.10%
2021/06/28	0	0.00	1	19.70	19.75	-1	1,451	-0.07%
2021/06/25	1	19.85	1	19.70	19.70	0	1,454	0.00%
2021/06/24	5.2	19.73	0	0.00	19.70	5.2	1,465	0.36%
2021/06/22	0	0.00	1	19.40	19.35	-1	1,522	-0.07%
2021/06/21	0	0.00	1	19.40	19.30	-1	1,525	-0.07%
2021/06/17	1	19.70	0	0.00	19.70	1	1,519	0.07%
2021/06/16	15	19.78	0	0.00	19.60	15	1,522	0.99%
2021/06/15	5	19.81	0	0.00	19.80	5	1,512	0.33%
2021/06/10	0	0.00	1	19.90	19.90	-1	1,506	-0.07%
2021/06/08	0	0.00	0.5	20.10	20.10	-0.5	1,508	-0.04%
2021/06/04	1	20.60	0	0.00	20.40	1	1,507	0.07%
2021/06/02	0	0.00	10	20.15	20.55	-10	1,496	-0.67%
2021/06/01	0.1	19.80	0	0.00	19.90	0.1	1,483	0.01%
2021/05/31	1	19.70	0	0.00	19.75	1	1,484	0.07%
2021/05/24	4	19.60	0	0.00	19.55	4	1,467	0.27%
2021/05/21	2	19.55	0	0.00	19.60	2	1,469	0.14%
2021/05/20	2	19.15	2	19.25	19.25	0	1,388	0.00%
2021/05/19	0	0.00	3	19.12	19.25	-3	1,383	-0.22%
2021/05/17	1	18.50	26	18.64	18.40	-25	1,363	-1.83%
2021/05/14	8	19.88	2	19.80	19.55	6	1,328	0.45%
2021/05/13	18	20.10	0	0.00	19.80	18	1,309	1.37%
2021/05/12	17	19.89	1.2	19.78	20.00	15.8	1,280	1.24%
2021/05/11	28.5	21.47	1	21.20	21.35	27.5	1,206	2.28%
2021/05/10	0	0.00	20	21.75	21.90	-20	1,173	-1.70%
2021/05/07	0	0.00	2.2	22.00	21.95	-2.2	1,168	-0.19%
2021/05/06	0	0.00	25	22.10	21.90	-25	1,163	-2.15%
2021/05/05	0	0.00	25	22.00	21.85	-25	1,156	-2.16%
2021/05/04	19	21.78	1	21.45	21.80	18	1,139	1.58%
2021/05/03	1	22.20	1	22.50	22.40	0	1,064	0.00%
2021/04/29	2	22.95	7	23.00	22.65	-5	1,040	-0.48%
2021/04/28	3	23.17	4.8	23.21	23.10	-1.8	1,010	-0.18%
2021/04/27	2	22.95	2	23.00	22.95	0	996	0.00%
2021/04/26	5	22.84	1	22.85	22.85	4	975	0.41%
2021/04/23	8	22.59	0	0.00	22.65	8	963	0.83%
2021/04/22	11	22.67	1.4	22.87	22.50	9.6	939	1.03%
2021/04/21	2	22.35	5.1	22.27	22.80	-3.1	861	-0.36%
2021/04/20	5	22.09	6	22.24	22.45	-1	823	-0.12%
2021/04/19	27.2	22.85	311	22.66	22.60	-283.8	785	-36.14%	大賣/鉅額交易
2021/04/16	28	21.98	0	0.00	22.20	28	731	3.83%
2021/04/15	6	21.60	18	21.50	21.65	-12	695	-1.72%
2021/04/14	6	21.10	0	0.00	21.30	6	675	0.89%
2021/04/13	12	21.19	0	0.00	21.25	12	670	1.79%
2021/04/12	0	0.00	1.2	20.87	21.10	-1.2	659	-0.18%
2021/04/09	0	20.90	5	20.80	21.00	-5	656	-0.76%
2021/04/08	5	20.95	0	0.00	21.00	5	651	0.77%
2021/04/07	1	20.70	1	20.60	20.80	0	628	0.00%
2021/04/06	0	0.00	25	20.37	20.50	-25	611	-4.09%
2021/04/01	0	0.00	2	19.80	19.85	-2	557	-0.36%
2021/03/31	1	19.60	0.4	19.60	19.70	0.6	552	0.10%
2021/03/30	0	0.00	0.8	19.40	19.60	-0.8	554	-0.14%
2021/03/29	0	0.00	12.7	19.40	19.40	-12.7	573	-2.21%
2021/03/25	5	19.65	0	0.00	19.70	5	570	0.88%
2021/03/24	0	18.70	0.4	18.75	18.80	-0.4	532	-0.07%
2021/03/23	2	18.75	0	0.00	18.75	2	538	0.37%
2021/03/04	0	0.00	0.1	18.70	18.80	-0.1	992	-0.01%
2021/03/02	0.1	18.50	0	0.00	18.50	0.1	994	0.01%
2021/02/22	0	0.00	0.2	18.60	18.70	-0.2	1,014	-0.02%
2021/02/17	0.6	18.25	0.8	18.35	18.50	-0.2	1,012	-0.02%
2021/02/04	0	17.95	0	0.00	18.05	0	1,012	0.00%
2021/02/02	0	0.00	0.7	18.00	18.05	-0.7	1,021	-0.07%
2021/01/22	0	0.00	2	18.20	18.25	-2	1,036	-0.19%
2021/01/20	60	18.55	0	0.00	18.55	60	1,026	5.84%
2021/01/18	0	0.00	0.3	18.90	19.00	-0.3	1,020	-0.03%
2021/01/15	5	18.85	0	0.00	18.85	5	1,022	0.49%
2021/01/13	0	19.25	0	0.00	19.30	0	1,018	0.00%
2021/01/06	0	0.00	3	19.60	19.20	-3	1,015	-0.30%
2020/12/28	0.2	19.70	0	0.00	19.70	0.2	1,043	0.02%
2020/12/24	0	0.00	0.1	19.60	19.65	-0.1	1,071	-0.01%
2020/12/22	0.1	19.90	0	0.00	19.85	0.1	1,085	0.01%
2020/12/18	0	0.00	1	20.10	20.00	-1	1,085	-0.09%
2020/12/17	0.2	20.00	0	0.00	20.00	0.2	1,105	0.01%
2020/12/15	5	20.30	1	20.30	20.20	4	1,200	0.33%
2020/12/14	6	20.01	5	20.30	20.30	1	1,188	0.09%
2020/12/01	11	18.75	0	0.00	18.75	11	1,131	0.97%
2020/11/30	3	18.65	4	18.76	19.00	-1	1,094	-0.09%
2020/11/24	0	0.00	2	17.85	17.85	-2	861	-0.23%
2020/11/16	0	0.00	5.2	17.65	17.65	-5.2	818	-0.63%
2020/09/29	0	0.00	1	17.75	17.80	-1	877	-0.11%
2020/09/28	1	17.70	0	0.00	17.80	1	895	0.11%
2020/09/25	1	17.40	0	0.00	17.60	1	905	0.11%
2020/09/23	1	18.10	0	0.00	18.15	1	878	0.11%
2020/09/11	1	18.25	11	18.04	18.25	-10	805	-1.24%
2020/09/10	13	18.34	7	18.26	18.15	6	779	0.77%
2020/09/09	0	0.00	2	17.65	17.65	-2	687	-0.29%
2020/09/03	1	17.00	0	0.00	17.00	1	737	0.14%
2020/08/24	1	17.00	0	0.00	17.00	1	885	0.11%
2020/08/21	1	16.90	0	0.00	17.00	1	896	0.11%
2020/08/20	1	16.85	0	0.00	16.85	1	902	0.11%
2020/08/13	1	17.25	0	0.00	17.30	1	916	0.11%
2020/08/11	1	17.50	0	0.00	17.55	1	929	0.11%
2020/08/10	0	0.00	1	17.75	17.70	-1	945	-0.11%
2020/07/27	0	0.00	2	17.85	17.65	-2	1,052	-0.19%
2020/07/21	2	17.65	0	0.00	17.90	2	1,100	0.18%
2020/07/16	100	17.68	0	0.00	17.70	100	1,129	8.85%
2020/07/15	1	17.45	0	0.00	17.50	1	1,138	0.09%
2020/07/08	0	0.00	100	18.01	18.05	-100	1,223	-8.17%
2020/07/07	1	18.50	1	18.05	18.05	0	1,255	0.00%
2020/07/03	0	0.00	8	18.05	18.05	-8	1,286	-0.62%
2020/07/02	1	17.95	0	0.00	17.95	1	1,299	0.08%
2020/06/24	4	18.25	1	18.30	18.20	3	1,383	0.22%
2020/06/16	1	18.65	2	18.63	18.45	-1	1,553	-0.06%
2020/06/15	2	18.45	0	0.00	18.35	2	1,633	0.12%
2020/06/12	2	18.60	0	0.00	18.75	2	1,662	0.12%
2020/06/11	1	18.50	0	0.00	18.50	1	1,663	0.06%
2020/06/10	5	19.15	0	0.00	19.15	5	1,651	0.30%
2020/06/08	0	0.00	6	18.70	18.70	-6	1,688	-0.36%
2020/06/04	0	0.00	4	18.50	18.80	-4	1,693	-0.24%
2020/06/03	0	0.00	4	17.80	18.00	-4	1,676	-0.24%
2020/06/01	3	17.40	0	0.00	17.50	3	1,654	0.18%
2020/05/28	0.6	17.00	0	0.00	17.10	0.6	1,659	0.04%
2020/05/26	6	17.48	0	0.00	17.40	6	1,701	0.35%
2020/05/25	0.1	17.10	0	0.00	17.15	0.1	1,684	0.01%
2020/05/20	1	17.15	0	0.00	17.00	1	1,688	0.06%
2020/05/13	2	17.05	0	0.00	17.00	2	1,686	0.12%
2020/05/07	0	0.00	2	17.80	17.70	-2	1,754	-0.11%
2020/04/30	1	17.70	7	17.56	17.70	-6	1,714	-0.35%
2020/04/29	2	17.45	0	0.00	17.50	2	1,727	0.12%
2020/04/17	1	17.15	0	0.00	17.05	1	1,757	0.06%
2020/04/14	1	17.40	0	0.00	17.55	1	1,746	0.06%
2020/04/13	1	17.40	0	0.00	17.45	1	1,721	0.06%
2020/04/10	0.2	17.00	0	0.00	17.00	0.2	1,680	0.01%
2020/04/09	0	0.00	4	16.30	16.55	-4	1,665	-0.24%
2020/04/08	2	15.70	0	0.00	16.05	2	1,650	0.12%
2020/03/31	2	15.20	0	0.00	15.20	2	1,630	0.12%
2020/03/30	0	0.00	1	15.10	15.35	-1	1,627	-0.06%
2020/03/26	1	14.90	6	14.90	14.95	-5	1,790	-0.28%
2020/03/25	2	15.60	0	0.00	15.55	2	1,744	0.11%
2020/03/24	0	15.05	0	0.00	15.10	0	1,733	0.00%
2020/03/19	1	13.35	0	0.00	13.40	1	1,770	0.06%
2020/03/18	1	14.90	0	0.00	14.75	1	1,732	0.06%
2020/03/17	1	15.35	4	15.50	15.50	-3	1,718	-0.17%
2020/03/13	5	16.50	3.9	16.76	16.95	1.1	1,793	0.06%
2020/03/12	0	0.00	2	18.70	18.15	-2	1,841	-0.11%
2020/03/11	1	19.15	0	0.00	19.10	1	1,848	0.05%
2020/03/09	1	19.30	0	0.00	19.05	1	1,880	0.05%
2020/03/02	0	0.00	3	20.00	19.95	-3	2,240	-0.13%
2020/02/24	100	21.40	10	21.50	21.40	90	2,455	3.66%
2020/02/20	1	22.00	0	0.00	22.05	1	2,467	0.04%
2020/02/19	1	22.20	0	0.00	22.20	1	2,488	0.04%
2020/02/18	1	21.95	0	0.00	22.25	1	2,511	0.04%
2020/02/17	20	22.04	0	0.00	22.05	20	2,522	0.79%
2020/02/14	0	0.00	20.5	22.69	22.35	-20.5	2,538	-0.81%
2020/02/13	10	22.35	100	22.40	22.20	-90	2,523	-3.57%
2020/02/11	1.2	20.99	1	21.05	20.90	0.2	2,481	0.01%
2020/02/10	100	21.40	2	21.20	21.25	98	2,468	3.97%
2020/02/06	50	21.95	0	0.00	21.95	50	2,467	2.03%
2020/02/05	0	0.00	5	21.90	21.95	-5	2,474	-0.20%
2020/02/03	50	21.90	0	0.00	21.95	50	2,502	2.00%
2020/01/31	1	22.55	0	0.00	22.90	1	2,500	0.04%
2020/01/30	60	22.45	0	0.00	22.65	60	2,529	2.37%
2020/01/20	0.2	23.75	0	0.00	23.75	0.2	2,531	0.01%
2020/01/15	20.5	23.90	0	0.00	24.15	20.5	2,629	0.78%
2020/01/14	1.2	24.10	0	0.00	24.05	1.2	2,643	0.05%
2020/01/13	2	24.33	0	0.00	24.30	2	2,648	0.08%
2020/01/09	10	24.40	0	0.00	24.45	10	2,643	0.38%
2020/01/08	10	24.20	0	0.00	24.40	10	2,636	0.38%
2020/01/06	1	24.65	0	0.00	24.65	1	2,625	0.04%
2020/01/03	0	0.00	1	25.40	25.05	-1	2,638	-0.04%
2020/01/02	0	25.40	1	25.55	25.40	-1	2,624	-0.04%
2019/12/31	0	0.00	55	24.80	25.85	-55	2,620	-2.10%
2019/12/27	0	0.00	48	24.80	24.60	-48	2,598	-1.85%
2019/12/26	21	24.67	0	0.00	24.65	21	2,626	0.80%
2019/12/25	1	24.45	0	0.00	24.50	1	2,628	0.04%
2019/12/24	61.3	23.90	0.8	24.30	24.30	60.5	2,627	2.30%
2019/12/23	21.2	24.71	5	24.85	24.55	16.2	2,489	0.65%
2019/12/18	1	25.05	4	25.15	25.45	-3	2,421	-0.12%
2019/12/17	0.7	25.60	0	0.00	25.60	0.7	2,406	0.03%
2019/12/04	0	0.00	10	22.53	22.35	-10	2,371	-0.42%
2019/12/03	0.4	22.15	0	0.00	22.25	0.4	2,337	0.02%
2019/12/02	0	0.00	3	22.25	22.20	-3	2,358	-0.13%
2019/11/29	2	22.40	10	22.39	22.45	-8	2,310	-0.35%
2019/11/28	2	22.35	2	22.50	22.45	0	2,264	0.00%
2019/11/26	1	22.95	40	22.95	22.95	-39	2,163	-1.80%
2019/11/25	1	22.95	4	22.96	23.00	-3	2,125	-0.14%
2019/11/22	6	23.08	6	23.20	23.10	0	2,107	0.00%
2019/11/21	12	23.03	2	23.10	23.20	10	2,082	0.48%
2019/11/20	1	22.90	6	22.97	23.00	-5	2,039	-0.25%
2019/11/19	0	0.00	3	22.63	22.70	-3	1,846	-0.16%
2019/11/15	6	21.88	0	0.00	21.95	6	1,733	0.35%
2019/11/14	38	22.01	100	21.60	22.30	-62	1,663	-3.73%
2019/11/13	5	21.15	0	0.00	21.20	5	1,545	0.32%
2019/11/11	100	20.85	0	0.00	21.05	100	1,654	6.05%
2019/11/06	0	0.00	0	21.10	21.20	0	1,778	0.00%
2019/10/31	0	0.00	1	20.90	20.95	-1	1,806	-0.06%
2019/10/28	0.1	20.75	0	0.00	20.80	0.1	1,804	0.01%
2019/10/25	0	0.00	1	20.90	20.85	-1	1,796	-0.06%
2019/10/22	0	0.00	10	20.90	20.90	-10	1,775	-0.56%
2019/10/17	13	21.08	2	21.35	21.10	11	1,748	0.63%
2019/10/16	1	20.75	2	20.65	20.70	-1	1,677	-0.06%
2019/10/15	1.2	20.73	0	0.00	20.70	1.2	1,652	0.07%
2019/10/14	0.4	20.70	1	20.60	20.80	-0.6	1,628	-0.03%
2019/10/09	1	20.05	3	20.35	20.20	-2	1,584	-0.13%
2019/10/08	2	20.05	5	20.15	20.15	-3	1,571	-0.19%
2019/10/02	0	0.00	13	20.05	20.05	-13	1,602	-0.81%
2019/10/01	1	19.80	0	0.00	19.95	1	1,606	0.06%
2019/09/27	2	19.80	23	19.85	19.90	-21	1,626	-1.29%
2019/09/26	13	20.00	0	0.00	20.00	13	1,622	0.80%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/24	2	20.35	0	0.00	20.10	2	1,634	0.12%
2019/09/23	7	20.40	0	0.00	20.35	7	1,637	0.43%
2019/09/20	0	0.00	10	20.40	20.15	-10	1,642	-0.61%
2019/09/18	3	20.20	1	20.10	20.15	2	1,655	0.12%
2019/09/17	0	0.00	2	19.80	19.75	-2	1,649	-0.12%
2019/09/16	5	19.80	0	0.00	19.75	5	1,694	0.29%
2019/09/12	1	19.90	0	0.00	19.85	1	1,702	0.06%
2019/09/11	7	19.86	1	19.80	19.80	6	1,720	0.35%
2019/09/10	2	19.95	0	0.00	19.95	2	1,723	0.12%
2019/09/04	2	20.45	2	20.60	20.55	0	1,743	0.00%
2019/08/30	0	0.00	1	20.00	19.95	-1	1,709	-0.06%
2019/08/29	0	0.00	10	19.75	19.70	-10	1,706	-0.59%
2019/08/27	0	0.00	1	20.00	19.80	-1	1,715	-0.06%
2019/08/26	10	20.00	0	0.00	19.95	10	1,746	0.57%
2019/08/22	1.2	20.01	0	0.00	20.05	1.2	1,802	0.06%
2019/08/16	4	20.34	0	0.00	20.20	4	1,964	0.20%
2019/08/15	1	20.45	0	0.00	20.45	1	1,959	0.05%
2019/08/13	0	0.00	16	21.25	21.20	-16	1,942	-0.82%
2019/08/12	0.2	20.00	0	0.00	20.10	0.2	1,888	0.01%
2019/08/08	0	0.00	14	19.85	19.90	-14	1,960	-0.71%
2019/08/07	1	20.05	2	19.98	19.75	-1	2,007	-0.05%
2019/08/06	2	19.65	1	20.00	20.00	1	2,092	0.05%
2019/08/05	1	19.95	0	0.00	20.05	1	2,180	0.05%
2019/08/02	2	20.25	0	0.00	20.15	2	2,223	0.09%
2019/07/31	6	20.23	0	0.00	20.15	6	2,320	0.26%
2019/07/30	3	20.45	0	0.00	20.40	3	2,361	0.13%
2019/07/29	2	20.55	0	0.00	20.55	2	2,415	0.08%
2019/07/26	5	20.50	13	20.69	20.70	-8	2,486	-0.32%
2019/07/25	0	0.00	10	20.60	20.55	-10	2,586	-0.39%
2019/07/24	7	20.56	0	0.00	20.55	7	2,725	0.26%
2019/07/23	10	20.60	0	0.00	20.50	10	3,243	0.31%
2019/07/22	3	20.65	0	0.00	20.65	3	3,329	0.09%
2019/07/16	0	0.00	5	20.85	20.80	-5	3,385	-0.15%
2019/07/15	0	0.00	36	20.93	20.85	-36	3,399	-1.06%
2019/07/12	0	0.00	2	20.95	20.95	-2	3,441	-0.06%
2019/07/11	2	20.75	0	0.00	20.80	2	3,455	0.06%
2019/07/05	0	0.00	3	21.00	20.90	-3	3,558	-0.08%
2019/06/28	0	0.00	1	20.80	20.80	-1	3,603	-0.03%
2019/06/27	1	20.85	2	20.75	20.80	-1	3,611	-0.03%
2019/06/21	5	21.00	2	21.00	20.80	3	3,614	0.08%
2019/06/20	2	21.10	3	21.20	21.25	-1	3,572	-0.03%
2019/06/19	7	20.55	32	20.58	20.95	-25	3,566	-0.70%
2019/06/18	2	20.53	0	0.00	20.50	2	3,551	0.06%
2019/06/17	8	20.74	0	0.00	20.65	8	3,537	0.23%
2019/06/13	3	20.70	0	0.00	20.70	3	3,565	0.08%
2019/06/12	3	20.80	0	0.00	20.90	3	3,559	0.08%
2019/06/04	8	21.30	0	0.00	20.95	8	3,570	0.22%
2019/06/03	0	0.00	0	21.45	21.45	0	3,570	0.00%
2019/05/31	0	0.00	60	21.63	21.80	-60	3,589	-1.67%
2019/05/30	3	20.95	3	21.40	21.30	0	3,539	0.00%
2019/05/29	42	20.96	0	20.80	20.75	42	3,496	1.20%
2019/05/27	2	21.05	10	21.35	21.75	-8	3,388	-0.24%
2019/05/23	5	20.65	6	20.70	20.70	-1	3,279	-0.03%
2019/05/22	5	20.55	0	0.00	20.70	5	3,270	0.15%
2019/05/21	5	20.50	0	0.00	20.40	5	3,244	0.15%
2019/05/20	1	20.20	10	20.50	20.20	-9	3,188	-0.28%
2019/05/17	17	20.14	1	20.10	20.05	16	3,143	0.51%
2019/05/16	11.3	20.84	0	0.00	20.55	11.3	3,064	0.37%
2019/05/14	0.1	20.90	4	20.45	20.90	-3.9	2,961	-0.13%
2019/05/13	5	21.00	0	0.00	21.05	5	2,878	0.17%
2019/05/10	45	22.13	0	0.00	21.90	45	2,781	1.62%
2019/05/09	8	22.69	2	22.65	22.40	6	2,714	0.22%
2019/05/08	11	23.16	0	0.00	23.15	11	2,653	0.41%
2019/05/07	3	23.77	3	23.75	23.70	0	2,624	0.00%
2019/05/06	7	23.17	16	23.29	23.10	-9	2,582	-0.35%
2019/05/03	3.3	22.90	0	0.00	22.90	3.3	2,540	0.13%
2019/05/02	4	22.21	0	0.00	22.35	4	2,487	0.16%
2019/04/30	22	22.72	1	22.75	22.55	21	2,424	0.87%
2019/04/29	10	22.09	1	22.20	22.10	9	2,293	0.39%
2019/04/26	3.5	23.90	0	0.00	23.90	3.5	1,778	0.20%
2019/04/19	1	26.30	2	26.48	26.25	-1	1,634	-0.06%
2019/04/18	2	26.30	0	0.00	26.30	2	1,617	0.12%
2019/04/16	3	26.97	0	0.00	27.50	3	1,565	0.19%
2019/04/11	1	28.55	0	0.00	28.35	1	1,481	0.07%
2019/04/08	1	28.95	10	28.95	28.90	-9	1,430	-0.63%
2019/04/01	0	0.00	146	29.70	29.70	-146	1,375	-10.62%	大賣/鉅額交易
2019/03/29	4	29.65	224	29.70	29.70	-220	1,377	-15.97%	大賣/鉅額交易
2019/03/28	15	29.68	500	29.67	29.65	-485	1,384	-35.03%	大賣/鉅額交易
2019/03/27	0	0.00	509	29.87	29.80	-509	1,374	-37.04%	大賣/鉅額交易
2019/03/26	1	29.60	0	0.00	29.85	1	1,362	0.07%
2019/03/22	9	29.37	0	0.00	29.45	9	1,353	0.66%
2019/03/21	0	0.00	5	29.30	29.35	-5	1,346	-0.37%
2019/03/20	0	0.00	17	29.25	29.25	-17	1,351	-1.26%
2019/03/18	0	0.00	2	28.65	28.70	-2	1,369	-0.15%
2019/03/11	3	28.42	0	0.00	28.35	3	1,349	0.22%
2019/03/08	0	0.00	2	28.70	28.85	-2	1,337	-0.15%
2019/03/07	0	0.00	2	28.40	28.40	-2	1,361	-0.15%
2019/03/06	2	28.88	8	28.66	28.90	-6	1,348	-0.44%
2019/03/05	1	28.10	0	0.00	28.15	1	1,333	0.07%
2019/02/21	2.2	28.10	0	0.00	28.15	2.2	1,346	0.16%
2019/02/20	0	0.00	1	28.25	28.25	-1	1,358	-0.07%
2019/02/19	2	28.05	1	28.20	28.00	1	1,384	0.07%
2019/02/18	1	27.90	0	0.00	27.70	1	1,421	0.07%
2019/02/14	1	28.05	1	27.90	28.05	0	1,429	0.00%
2019/02/12	6	28.31	1.3	28.35	28.35	4.7	1,410	0.33%
2019/01/29	1	28.25	0	0.00	28.25	1	1,394	0.07%
2019/01/28	9	28.28	0	0.00	28.40	9	1,401	0.64%
2019/01/25	0	0.00	5	28.35	28.15	-5	1,401	-0.36%
2019/01/23	5	27.90	0	0.00	28.00	5	1,387	0.36%
2019/01/21	0	0.00	5	27.35	27.30	-5	1,361	-0.37%
2019/01/18	0	0.00	31	26.82	26.90	-31	1,433	-2.16%
2019/01/16	2	26.60	6	26.65	26.65	-4	1,520	-0.26%
2019/01/15	0	0.00	2	26.83	26.80	-2	1,533	-0.13%
2019/01/11	5	26.00	0	0.00	26.00	5	1,574	0.32%
2019/01/10	2	26.18	0	0.00	26.20	2	1,593	0.13%
2019/01/09	1	25.75	1	25.75	25.80	0	1,603	0.00%
2019/01/08	1	25.40	0	0.00	25.40	1	1,632	0.06%
2019/01/07	2	25.65	0	0.00	25.70	2	1,682	0.12%
2018/12/27	0	0.00	2	25.58	25.50	-2	1,891	-0.11%
2018/12/26	1	25.25	0	0.00	25.30	1	1,903	0.05%
2018/12/22	5	25.70	0	0.00	25.75	5	1,918	0.26%
2018/12/18	0	0.00	1	25.80	25.40	-1	1,939	-0.05%
2018/12/17	1	26.05	1	26.10	26.15	0	1,956	0.00%
2018/12/14	0.5	26.30	2	26.25	26.30	-1.5	1,970	-0.08%
2018/12/06	4	26.45	0	0.00	26.50	4	2,011	0.20%
2018/11/29	0.2	26.95	0	0.00	26.90	0.2	2,086	0.01%
2018/11/20	0.2	27.00	0	0.00	27.00	0.2	2,203	0.01%
2018/11/16	0	0.00	0.6	27.10	27.10	-0.6	2,237	-0.03%
2018/11/13	0	0.00	20	26.25	26.40	-20	2,258	-0.89%
2018/11/09	0	0.00	3	26.45	26.60	-3	2,328	-0.13%
2018/11/07	9.1	26.30	0	0.00	26.35	9.1	2,542	0.36%
2018/11/06	6	26.38	0	0.00	26.15	6	2,743	0.22%
2018/10/31	0	0.00	7	25.85	26.20	-7	2,905	-0.24%
2018/10/26	5	24.60	0	0.00	24.85	5	2,994	0.17%
2018/10/25	10	25.80	0	0.00	25.20	10	2,976	0.34%
2018/10/17	3	27.60	0	0.00	27.35	3	2,927	0.10%
2018/10/16	4	28.25	0	0.00	28.00	4	2,929	0.14%
2018/10/15	7	28.28	0	0.00	28.40	7	2,922	0.24%
2018/10/12	2	28.90	0	0.00	29.20	2	2,874	0.07%
2018/10/11	0	0.00	15	28.50	28.65	-15	2,855	-0.53%
2018/10/08	0	0.00	2	29.65	29.55	-2	2,771	-0.07%
2018/10/05	0.4	29.60	0	0.00	29.40	0.4	2,765	0.01%
2018/10/03	0	0.00	2	30.18	30.05	-2	2,795	-0.07%
2018/10/02	3	30.35	0	0.00	30.20	3	2,799	0.11%
2018/10/01	1	30.20	0	0.00	30.40	1	2,816	0.04%
2018/09/26	0	0.00	36	30.50	30.65	-36	2,945	-1.22%
2018/09/25	2	30.45	0	0.00	30.50	2	3,130	0.06%
2018/09/21	4	30.05	0	0.00	30.30	4	3,151	0.13%
2018/09/18	1	30.70	0	0.00	30.35	1	3,262	0.03%
2018/09/14	12	31.29	0	0.00	31.25	12	3,486	0.34%
2018/09/13	9	30.99	0	0.00	31.35	9	3,478	0.26%
2018/09/12	5	30.18	7	30.39	30.45	-2	3,473	-0.06%
2018/09/11	10	30.19	0.2	30.40	30.10	9.8	3,487	0.28%
2018/09/10	2.2	29.41	10	29.40	29.25	-7.8	3,533	-0.22%
2018/09/07	14	30.66	12	30.30	30.40	2	3,587	0.06%
2018/09/05	2	31.85	0	0.00	31.75	2	3,580	0.06%
2018/09/03	0	0.00	8	31.80	31.80	-8	3,662	-0.22%
2018/08/31	0	0.00	1	31.80	32.00	-1	3,686	-0.03%
2018/08/30	1	31.95	0	0.00	32.00	1	3,716	0.03%
2018/08/28	0	0.00	2	32.20	32.25	-2	3,780	-0.05%
2018/08/24	1	31.35	0	0.00	31.20	1	3,779	0.03%
2018/08/23	1	31.90	0	0.00	31.90	1	3,817	0.03%
2018/08/22	4	32.00	0	0.00	31.85	4	3,879	0.10%
2018/08/21	1	32.25	0	0.00	32.40	1	3,885	0.03%
2018/08/20	2	31.60	0	0.00	31.65	2	3,934	0.05%
2018/08/17	3	32.22	0	0.00	32.15	3	4,055	0.07%
2018/08/15	3	32.92	0	0.00	32.65	3	4,279	0.07%
2018/08/14	6	32.96	0	0.00	32.90	6	4,282	0.14%
2018/08/13	1	40.75	2	40.98	40.60	-1	4,208	-0.02%
2018/08/09	12	41.44	1	41.50	41.30	11	4,106	0.27%
2018/08/08	3	41.62	0	0.00	41.50	3	4,113	0.07%
2018/08/07	10	41.81	0	0.00	41.80	10	4,249	0.24%
2018/08/03	1	41.80	0	0.00	41.90	1	4,359	0.02%
2018/08/01	1	40.55	6	41.33	41.30	-5	4,388	-0.11%
2018/07/31	2	39.95	1	40.30	40.40	1	4,380	0.02%
2018/07/25	2	38.93	0	0.00	39.50	2	4,554	0.04%
2018/07/24	3	38.60	0	0.00	38.95	3	4,554	0.07%
2018/07/19	0	0.00	2	38.75	38.70	-2	4,795	-0.04%
2018/07/18	2	38.35	0	0.00	38.55	2	4,880	0.04%
2018/07/11	10	38.31	0	0.00	38.15	10	5,464	0.18%
2018/07/10	3	39.10	6	39.00	39.05	-3	5,454	-0.06%
2018/07/06	6	38.40	10	38.05	38.25	-4	5,584	-0.07%
2018/07/05	4	38.60	2	38.45	38.35	2	5,811	0.03%
2018/07/04	7	37.61	2	38.40	38.85	5	5,895	0.08%
2018/07/03	2	39.30	23	38.67	37.90	-21	6,055	-0.35%
2018/07/02	2	40.75	0	0.00	40.30	2	6,017	0.03%
2018/06/29	0	0.00	25	40.77	40.85	-25	6,205	-0.40%
2018/06/28	0	0.00	2	40.90	40.75	-2	6,296	-0.03%
2018/06/27	16	41.14	15	41.50	41.00	1	6,543	0.02%
2018/06/26	24	40.76	17	40.61	41.30	7	6,516	0.11%
2018/06/25	20	39.70	10	39.75	39.60	10	6,419	0.16%
2018/06/22	12	39.58	1	39.45	39.60	11	6,450	0.17%
2018/06/21	1	39.70	0	0.00	39.60	1	6,478	0.02%
2018/06/20	2	39.50	0	0.00	39.60	2	6,522	0.03%
2018/06/19	14	39.75	0	0.00	39.55	14	6,548	0.21%
2018/06/15	0	0.00	6	39.60	40.10	-6	6,571	-0.09%
2018/06/14	6	39.42	4	39.60	39.35	2	6,524	0.03%
2018/06/13	0	0.00	5	39.60	39.40	-5	6,638	-0.08%
2018/06/11	0	0.00	10	39.80	39.65	-10	6,667	-0.15%
2018/06/08	4	39.03	6	39.08	39.00	-2	6,745	-0.03%
2018/06/07	7	39.44	3	39.30	39.20	4	6,744	0.06%
2018/06/06	3	39.10	3	39.60	39.75	0	6,760	0.00%
2018/06/05	0	0.00	1	39.00	39.10	-1	6,739	-0.01%
2018/06/04	1	39.20	0	0.00	39.30	1	6,767	0.01%
2018/06/01	5	39.26	0	0.00	39.10	5	6,764	0.07%
2018/05/31	5	38.90	0	0.00	39.40	5	6,798	0.07%
2018/05/30	12	38.77	2	38.50	38.55	10	6,787	0.15%
2018/05/29	8	39.19	0	0.00	39.35	8	6,781	0.12%
2018/05/28	6	39.07	4	39.13	39.60	2	6,777	0.03%
2018/05/25	6	39.15	3	40.10	39.10	3	6,807	0.04%
2018/05/24	6	39.08	7	39.11	39.35	-1	6,700	-0.01%
2018/05/23	1	38.55	0	38.60	38.60	1	6,639	0.02%
2018/05/22	9	37.07	15	37.51	37.70	-6	6,655	-0.09%
2018/05/21	21	37.16	0	37.35	37.10	21	6,849	0.31%
2018/05/18	30	37.30	4	37.41	37.35	26	6,934	0.37%
2018/05/17	0	0.00	3	36.58	37.00	-3	6,909	-0.04%
2018/05/16	3	36.33	14	36.52	36.60	-11	6,893	-0.16%
2018/05/15	685	36.38	0	0.00	36.30	685	6,885	9.95%	大買/鉅額交易
2018/05/14	0	0.00	1	35.90	35.95	-1	6,837	-0.01%
2018/05/11	9	35.49	210	35.37	35.30	-201	6,795	-2.96%	大賣/鉅額交易
2018/05/10	2	35.70	3	35.65	35.60	-1	6,793	-0.01%
2018/05/09	3	35.37	11	35.60	35.85	-8	6,942	-0.12%
2018/05/08	10	35.65	0	0.00	35.60	10	6,921	0.14%
2018/05/07	3	35.35	0	0.00	35.75	3	6,886	0.04%
2018/05/04	5	35.54	0	0.00	35.40	5	6,869	0.07%
2018/05/03	461	35.07	2	35.45	36.00	459	6,824	6.73%	大買/鉅額交易
2018/05/02	5	35.00	0	0.00	35.20	5	6,765	0.07%
2018/04/30	2	34.70	0	0.00	34.95	2	6,743	0.03%
2018/04/27	0	0.00	2	34.50	34.50	-2	6,737	-0.03%
2018/04/26	12	35.27	3	34.85	34.65	9	6,716	0.13%
2018/04/25	5	35.11	8	34.54	35.70	-3	6,643	-0.05%
2018/04/24	0	0.00	11	35.00	34.55	-11	6,540	-0.17%
2018/04/23	5	35.90	5	35.55	35.50	0	6,506	0.00%
2018/04/20	6	34.07	11	34.56	35.00	-5	6,347	-0.08%
2018/04/19	1	33.50	1	34.05	34.05	0	6,244	0.00%
2018/04/18	0	0.00	1	33.10	33.60	-1	6,135	-0.02%
2018/04/17	5	32.98	0	0.00	32.85	5	6,246	0.08%
2018/04/16	0	0.00	50	33.50	33.50	-50	6,228	-0.80%
2018/04/12	2	33.53	1	33.65	33.40	1	6,254	0.02%
2018/04/11	12	33.81	79	33.93	33.65	-67	6,237	-1.07%
2018/04/10	1	34.10	3	34.37	34.90	-2	5,986	-0.03%
2018/04/09	15	34.32	14	34.13	34.05	1	5,957	0.02%
2018/04/03	17	32.97	58	33.23	33.50	-41	5,834	-0.70%
2018/04/02	12	32.14	44	32.43	32.80	-32	5,756	-0.56%
2018/03/31	10	31.85	0.3	31.90	31.75	9.7	5,540	0.17%
2018/03/30	5	31.61	4.7	31.32	31.35	0.3	5,432	0.01%
2018/03/29	262	30.59	0	0.00	30.40	262	5,171	5.07%	大買/鉅額交易
2018/03/28	1	30.30	9	30.32	30.50	-8	5,098	-0.16%
2018/03/27	1	30.00	15	29.87	30.00	-14	4,984	-0.28%
2018/03/26	1	29.90	0	0.00	29.90	1	4,980	0.02%
2018/03/23	0	0.00	2	29.68	29.45	-2	4,942	-0.04%
2018/03/21	3	30.10	4	30.06	30.20	-1	4,858	-0.02%
2018/03/20	5	29.34	0	0.00	29.70	5	4,801	0.10%
2018/03/19	3	29.35	10	29.84	29.55	-7	4,761	-0.15%
2018/03/16	10	29.13	0	0.00	29.15	10	4,638	0.22%
2018/03/14	5	29.15	6	29.52	29.40	-1	4,604	-0.02%
2018/03/12	16	29.09	10	28.95	29.00	6	4,557	0.13%
2018/03/09	2	28.90	1.9	28.91	28.90	0.1	4,601	0.00%
2018/03/08	62	28.90	0	0.00	28.95	62	4,658	1.33%
2018/03/06	1	28.85	0	0.00	28.90	1	4,662	0.02%
2018/03/05	9	28.63	3	28.65	28.55	6	4,655	0.13%
2018/03/02	9	28.90	1	28.90	28.90	8	4,617	0.17%
2018/03/01	14	29.10	1	29.15	29.20	13	4,576	0.28%
2018/02/27	30	29.12	4	29.23	29.20	26	4,591	0.57%
2018/02/26	5	29.08	2	29.15	29.05	3	4,495	0.07%
2018/02/23	14	29.16	3	29.10	29.20	11	4,470	0.25%
2018/02/22	10	29.40	5	29.50	29.25	5	4,374	0.11%
2018/02/21	2	28.15	16	28.57	29.15	-14	4,234	-0.33%
2018/02/12	6	27.93	0	0.00	27.45	6	3,966	0.15%
2018/02/09	2	27.45	0	0.00	27.40	2	3,800	0.05%
2018/02/08	2	27.45	0	0.00	27.50	2	3,741	0.05%
2018/02/07	0	0.00	9	26.55	26.95	-9	3,670	-0.25%
2018/02/06	6	26.08	0	0.00	26.20	6	3,627	0.17%
2018/02/02	15	27.65	1	27.75	27.55	14	3,483	0.40%
2018/02/01	2	27.73	103	27.75	27.80	-101	3,429	-2.94%	大賣/鉅額交易
2018/01/31	1	26.85	3	26.95	27.10	-2	3,238	-0.06%
2018/01/26	0	0.00	1	26.75	26.75	-1	3,151	-0.03%
2018/01/25	1	27.25	0	0.00	27.10	1	3,127	0.03%
2018/01/23	3	27.45	0	0.00	27.30	3	3,063	0.10%
2018/01/11	2	26.55	0	0.00	26.35	2	2,901	0.07%
2018/01/09	102	27.15	0	0.00	27.15	102	2,693	3.79%	大買/鉅額交易
2018/01/08	4	27.69	2	27.65	27.65	2	2,629	0.08%
2018/01/05	0	0.00	4	26.70	26.85	-4	2,549	-0.16%
2018/01/04	7	26.51	25	26.53	26.40	-18	2,530	-0.71%
2018/01/03	7	26.52	5	26.65	26.60	2	2,548	0.08%
2018/01/02	23	26.04	8	26.26	26.45	15	2,543	0.59%