宏盛 (2534)-元大-淡水券商分點個股進出

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
28.05
漲跌
▼1.45
漲幅
-4.92%
成交量
8,744張
產業
上市營建類股
189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－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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
2024/05/08	5	28.50	0	0.00	28.05	5	2,384	0.21%
2024/05/03	15	29.10	0	0.00	29.35	15	1,960	0.77%
2024/05/02	0	0.00	41	29.09	29.15	-41	1,863	-2.20%
2024/04/29	5	26.80	0	0.00	27.25	5	1,542	0.32%
2024/04/26	1	25.30	0	0.00	25.85	1	1,387	0.07%
2024/04/25	0	0.00	24	25.13	25.30	-24	1,254	-1.91%
2024/04/22	3	24.38	0	0.00	24.10	3	1,070	0.28%
2024/04/16	11	22.45	0	0.00	22.90	11	875	1.26%
2024/04/12	15	22.74	0	0.00	23.55	15	794	1.89%
2024/04/08	11	23.07	3	23.30	23.30	8	686	1.17%
2024/04/02	0	0.00	1	22.35	22.55	-1	602	-0.17%
2024/04/01	0	0.00	0	21.80	22.35	0	577	0.00%
2024/03/28	0	0.00	2	21.68	21.70	-2	546	-0.37%
2024/03/25	5	21.07	0	0.00	21.15	5	525	0.95%
2024/03/22	1	21.05	0	0.00	21.10	1	526	0.19%
2024/03/14	0	0.00	2	21.00	21.05	-2	556	-0.36%
2024/03/13	0	0.00	21	21.05	21.00	-21	566	-3.70%
2024/03/12	0	0.00	1	21.40	21.25	-1	570	-0.18%
2024/03/11	0	0.00	1	21.10	21.20	-1	569	-0.18%
2024/03/08	0	0.00	1	20.90	20.90	-1	566	-0.18%
2024/03/07	0	0.00	40	21.19	21.25	-40	550	-7.27%
2024/03/05	0	0.00	3	20.75	20.65	-3	515	-0.58%
2024/03/04	1	20.15	0	0.00	20.25	1	487	0.21%
2024/02/29	1	20.00	0	0.00	20.10	1	485	0.21%
2024/02/23	1	20.10	0	0.00	20.10	1	511	0.20%
2024/02/22	1	20.15	0	0.00	20.15	1	531	0.19%
2024/01/11	1	20.10	0	0.00	20.05	1	560	0.18%
2024/01/08	0	0.00	1	20.45	20.45	-1	637	-0.16%
2024/01/03	1	20.15	0	0.00	20.25	1	626	0.16%
2023/12/29	1	20.25	0	0.00	20.25	1	620	0.16%
2023/12/18	0	0.00	1	20.40	20.40	-1	612	-0.16%
2023/12/14	0	0.00	20	20.50	20.55	-20	586	-3.41%
2023/11/27	0	0.00	0.2	20.25	20.35	-0.2	513	-0.05%
2023/11/22	0	0.00	2	20.50	20.50	-2	497	-0.40%
2023/11/20	0	0.00	1	19.50	19.60	-1	479	-0.21%
2023/11/16	10	19.60	0	0.00	19.60	10	533	1.87%
2023/11/02	0	0.00	100	18.50	18.40	-100	700	-14.28%
2023/10/31	6	18.05	0	0.00	17.95	6	709	0.85%
2023/10/27	4	18.05	0	0.00	18.00	4	746	0.54%
2023/10/24	0	18.10	0	0.00	18.10	0	766	0.00%
2023/10/18	6	18.27	0	0.00	18.35	6	826	0.73%
2023/10/17	10	18.80	0	0.00	18.75	10	808	1.24%
2023/10/04	11	18.90	0	0.00	18.90	11	971	1.13%
2023/09/26	12	19.00	0	0.00	19.00	12	1,069	1.12%
2023/09/22	1	19.05	0	0.00	19.05	1	1,066	0.09%
2023/09/21	1	19.10	0	0.00	19.10	1	1,089	0.09%
2023/09/13	0.5	19.45	0	0.00	19.40	0.5	1,217	0.04%
2023/09/12	2	19.18	0	0.00	19.20	2	1,228	0.16%
2023/09/11	0	0.00	4	19.15	19.20	-4	1,234	-0.32%
2023/09/06	1	19.30	0	0.00	19.35	1	1,262	0.08%
2023/09/04	0	0.00	2	19.30	19.30	-2	1,268	-0.16%
2023/08/31	1	19.10	5	19.10	19.10	-4	1,269	-0.32%
2023/08/29	1	19.10	0	0.00	19.25	1	1,285	0.08%
2023/08/18	1	19.00	0	0.00	18.95	1	1,242	0.08%
2023/08/14	6.2	19.38	1	19.20	19.20	5.2	1,128	0.46%
2023/08/11	2	19.63	0	0.00	19.65	2	1,105	0.18%
2023/08/10	1	19.80	0	0.00	19.85	1	1,101	0.09%
2023/08/07	2	20.15	0	0.00	20.10	2	1,128	0.18%
2023/08/01	1	20.00	0	0.00	20.20	1	1,110	0.09%
2023/07/28	0.2	20.45	0	0.00	20.35	0.2	1,099	0.02%
2023/07/25	5	19.92	0	0.00	19.95	5	1,105	0.45%
2023/07/24	1	20.05	0	0.00	20.05	1	1,074	0.09%
2023/07/21	0	0.00	1	20.55	20.55	-1	1,059	-0.09%
2023/07/20	1	20.25	0	0.00	20.30	1	1,057	0.09%
2023/07/17	1	22.10	0	0.00	22.05	1	1,012	0.10%
2023/07/13	1	21.95	0	0.00	21.90	1	1,066	0.09%
2023/07/12	2	22.00	30	22.00	21.90	-28	1,063	-2.63%
2023/07/10	0.1	21.85	0	0.00	21.95	0.1	1,147	0.01%
2023/07/06	0	0.00	1	21.90	21.90	-1	1,162	-0.09%
2023/07/05	0	22.34	0	0.00	22.25	0	1,145	0.00%
2023/07/04	2	21.83	0	0.00	21.80	2	1,139	0.18%
2023/06/29	1	21.85	0	0.00	21.80	1	1,361	0.07%
2023/06/28	4.2	21.78	0	0.00	21.95	4.2	1,349	0.31%
2023/06/27	10	22.15	0	0.00	22.10	10	1,319	0.76%
2023/06/26	3	22.40	0	0.00	22.30	3	1,301	0.23%
2023/06/21	0.2	22.65	2	22.60	22.65	-1.8	1,293	-0.14%
2023/06/13	3	22.65	0	0.00	22.70	3	1,350	0.22%
2023/06/12	2	22.65	0	0.00	22.65	2	1,373	0.15%
2023/06/07	1	22.65	0	0.00	22.65	1	1,496	0.07%
2023/06/05	1	22.60	0	0.00	22.60	1	1,553	0.06%
2023/05/30	0.2	22.55	1	22.50	22.50	-0.8	1,634	-0.05%
2023/05/19	1	22.50	0	0.00	22.55	1	1,752	0.06%
2023/05/18	2	22.55	0	0.00	22.55	2	1,749	0.11%
2023/05/15	2	22.25	0	0.00	22.35	2	1,765	0.11%
2023/05/11	0.2	22.55	0	0.00	22.40	0.2	1,750	0.01%
2023/05/09	0	0.00	1	22.70	22.70	-1	1,777	-0.06%
2023/04/25	0	0.00	2	22.20	22.20	-2	1,812	-0.11%
2023/04/24	20	22.25	10	22.25	22.20	10	1,802	0.55%
2023/04/21	0.1	22.25	0	0.00	22.20	0.1	1,798	0.01%
2023/04/19	1.1	22.51	0	0.00	22.40	1.1	1,711	0.06%
2023/04/18	100	22.75	0	0.00	22.85	100	1,638	6.10%
2023/04/13	3	23.00	0	0.00	22.75	3	1,587	0.19%
2023/04/10	0	0.00	2	22.90	23.10	-2	1,553	-0.13%
2023/04/07	0.3	22.97	0	0.00	22.95	0.3	1,549	0.02%
2023/04/06	0.1	22.85	0	0.00	22.90	0.1	1,559	0.01%
2023/03/31	0	0.00	1	23.05	22.95	-1	1,556	-0.06%
2023/03/30	12.1	22.71	0	0.00	22.75	12.1	1,569	0.77%
2023/03/29	1	24.05	0	0.00	24.05	1	1,418	0.07%
2023/03/28	30	23.87	0	0.00	23.95	30	1,457	2.06%
2023/03/27	1	23.95	0	0.00	23.95	1	1,453	0.07%
2023/03/22	20	23.93	0	0.00	23.95	20	1,503	1.33%
2023/03/20	10	23.75	2	23.70	23.70	8	1,523	0.53%
2023/03/14	1	23.55	0	0.00	23.55	1	1,467	0.07%
2023/03/13	0	0.00	1	23.85	23.85	-1	1,453	-0.07%
2023/03/10	2	24.10	6	23.99	23.80	-4	1,414	-0.28%
2023/03/08	1	24.35	1	24.35	24.25	0	1,330	0.00%
2023/03/07	40	24.33	0	0.00	24.40	40	1,309	3.06%
2023/03/06	2	23.45	0	0.00	23.45	2	1,267	0.16%
2023/03/03	3	23.17	0	0.00	23.25	3	1,266	0.24%
2023/03/01	0	0.00	1	23.25	23.30	-1	1,228	-0.08%
2023/02/23	1	23.25	0	0.00	23.40	1	1,216	0.08%
2023/02/22	1	23.35	0	0.00	23.20	1	1,194	0.08%
2023/02/20	0.1	23.35	0	0.00	23.40	0.1	1,139	0.01%
2023/02/01	1	23.05	0	0.00	23.10	1	1,110	0.09%
2023/01/30	0	0.00	5	23.15	23.25	-5	1,107	-0.45%
2023/01/17	0	0.00	1	22.95	23.10	-1	1,111	-0.09%
2023/01/16	6	22.90	1	23.05	23.05	5	1,110	0.45%
2023/01/13	0	0.00	1	22.95	23.00	-1	1,117	-0.09%
2023/01/09	2	22.85	0	0.00	23.00	2	1,138	0.18%
2023/01/06	1	22.80	0	0.00	22.90	1	1,147	0.09%
2022/12/28	1	22.65	0	0.00	22.15	1	1,143	0.09%
2022/12/26	1	22.30	0	0.00	22.60	1	1,103	0.09%
2022/12/22	22	22.33	2	22.30	22.80	20	1,060	1.89%
2022/12/15	20	24.15	4	24.23	24.30	16	983	1.63%
2022/12/12	0	0.00	69	25.87	25.75	-69	933	-7.39%
2022/12/09	20	25.70	0	0.00	25.80	20	913	2.19%
2022/12/05	0	0.00	58	25.85	25.70	-58	901	-6.43%
2022/12/01	0	0.00	191	25.85	25.80	-191	903	-21.15%	大賣/鉅額交易
2022/11/22	2	25.55	0	0.00	25.70	2	915	0.22%
2022/11/21	4	25.48	0	0.00	25.70	4	914	0.44%
2022/10/20	0	0.00	1	24.75	24.60	-1	1,124	-0.09%
2022/10/14	0	0.00	0.2	24.25	24.35	-0.2	1,135	-0.01%
2022/10/11	0	0.00	1	24.35	24.35	-1	1,122	-0.09%
2022/09/30	0	0.00	1	24.60	24.65	-1	1,278	-0.08%
2022/09/29	1	24.45	0	0.00	24.75	1	1,282	0.08%
2022/09/23	0	0.00	1	25.35	25.35	-1	1,266	-0.08%
2022/09/20	1	25.60	0	0.00	25.70	1	1,255	0.08%
2022/09/15	0	0.00	1	25.80	25.80	-1	1,270	-0.08%
2022/09/14	0	0.00	1	25.55	25.85	-1	1,271	-0.08%
2022/09/12	0	0.00	36	26.00	25.95	-36	1,285	-2.80%
2022/09/05	1	25.50	0	0.00	25.55	1	1,328	0.08%
2022/09/01	0	0.00	1	25.80	25.85	-1	1,332	-0.08%
2022/08/31	0	0.00	2	25.80	25.85	-2	1,323	-0.15%
2022/08/29	0	0.00	2	25.30	25.70	-2	1,310	-0.15%
2022/08/23	1	25.25	0	0.00	25.35	1	1,276	0.08%
2022/08/22	10	25.20	10	25.70	25.60	0	1,259	0.00%
2022/08/19	0	0.00	30	24.70	24.90	-30	1,209	-2.48%
2022/08/18	0	0.00	30	24.75	24.85	-30	1,209	-2.48%
2022/08/17	0	0.00	10	24.40	24.45	-10	1,188	-0.84%
2022/08/11	1	23.85	20	23.85	24.10	-19	1,143	-1.66%
2022/08/10	0	0.00	3	23.58	23.65	-3	1,131	-0.27%
2022/08/09	40	23.48	0	0.00	23.50	40	1,134	3.53%
2022/08/08	0	23.45	0	0.00	23.30	0	1,152	0.00%
2022/08/05	0	24.50	0	0.00	24.60	0	1,109	0.00%
2022/08/04	2	23.80	0	0.00	23.95	2	1,102	0.18%
2022/08/01	0	24.45	0	0.00	24.55	0	1,080	0.00%
2022/07/28	20	24.50	0	0.00	24.55	20	1,066	1.88%
2022/07/27	0	0.00	1	24.50	24.50	-1	1,065	-0.09%
2022/07/21	1	24.30	0	0.00	24.45	1	1,072	0.09%
2022/07/14	20	23.50	0	0.00	23.95	20	1,035	1.93%
2022/07/12	10	23.40	0	0.00	23.75	10	973	1.03%
2022/07/11	2	24.08	0	0.00	23.55	2	914	0.22%
2022/07/04	1	25.30	0	0.00	25.45	1	871	0.11%
2022/07/01	0	0.00	1	25.50	25.65	-1	856	-0.12%
2022/06/23	0	0.00	1	25.25	25.25	-1	815	-0.12%
2022/06/20	0	0.00	90	24.88	25.05	-90	793	-11.34%
2022/06/15	0	0.00	20.6	25.75	25.85	-20.6	749	-2.75%
2022/06/13	0	0.00	2	25.10	25.15	-2	726	-0.28%
2022/06/10	0	25.10	0.8	25.10	25.15	-0.8	728	-0.11%
2022/06/09	0	25.00	0	0.00	25.10	0	731	0.00%
2022/06/08	0.4	25.00	1	25.15	25.15	-0.6	737	-0.08%
2022/06/06	0.2	25.00	0	0.00	25.15	0.2	755	0.02%
2022/05/30	0	0.00	1	25.15	25.15	-1	812	-0.12%
2022/05/26	0	0.00	1	24.85	24.90	-1	821	-0.12%
2022/05/19	1	24.40	0	0.00	24.60	1	960	0.10%
2022/05/10	1	23.85	0	0.00	24.15	1	981	0.10%
2022/05/06	0	0.00	3	25.07	25.10	-3	943	-0.32%
2022/04/27	1	24.50	0	0.00	24.75	1	971	0.10%
2022/04/25	2	25.00	0	0.00	24.80	2	1,019	0.20%
2022/04/07	0	0.00	1	25.10	25.20	-1	1,087	-0.09%
2022/04/06	0	0.00	1	24.85	25.15	-1	1,084	-0.09%
2022/03/31	0	0.00	1	24.90	24.90	-1	1,126	-0.09%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/28	1	24.70	0	0.00	24.75	1	1,185	0.08%
2022/03/23	0	0.00	1	24.60	24.65	-1	1,216	-0.08%
2022/03/22	0	0.00	1	24.60	24.60	-1	1,217	-0.08%
2022/03/21	0	0.00	0	24.50	24.55	0	1,223	0.00%
2022/03/18	0	0.00	10	24.40	24.45	-10	1,248	-0.80%
2022/03/03	20	23.95	0	0.00	24.60	20	1,449	1.38%
2022/03/02	10	24.60	0	0.00	24.80	10	1,500	0.67%
2022/02/18	0	0.00	1	24.45	24.50	-1	1,553	-0.06%
2022/02/17	1.2	24.25	0	0.00	24.40	1.2	1,582	0.08%
2022/02/10	0	0.00	0.1	24.00	24.15	-0.1	1,572	0.00%
2022/02/09	0	0.00	4	24.15	24.10	-4	1,586	-0.25%
2022/01/19	10	23.70	0	0.00	23.75	10	1,669	0.60%
2022/01/13	0	0.00	2	24.50	24.35	-2	1,710	-0.12%
2022/01/11	0	0.00	2.2	24.25	24.45	-2.2	1,735	-0.13%
2022/01/07	40	24.10	0	0.00	24.10	40	1,742	2.30%
2021/12/28	12	24.30	0	0.00	23.80	12	1,833	0.65%
2021/12/22	0	0.00	2	23.95	23.95	-2	1,813	-0.11%
2021/12/21	0	0.00	1	23.95	23.95	-1	1,801	-0.06%
2021/12/17	0	0.00	10	23.60	23.50	-10	1,815	-0.55%
2021/12/13	10	23.15	0	0.00	23.15	10	1,831	0.55%
2021/11/26	10	22.90	0.3	22.55	22.90	9.7	1,682	0.58%
2021/11/23	10	23.30	0	0.00	23.40	10	1,525	0.66%
2021/11/22	10	23.30	10	23.50	23.50	0	1,501	0.00%
2021/11/19	10	23.25	0	0.00	23.50	10	1,478	0.68%
2021/11/12	0	0.00	2	23.50	23.90	-2	1,352	-0.15%
2021/10/29	0	0.00	1	23.85	24.15	-1	1,265	-0.08%
2021/10/22	0	0.00	1	24.75	24.75	-1	1,223	-0.08%
2021/10/21	0	0.00	2	23.40	24.90	-2	1,234	-0.16%
2021/10/13	0	0.00	1	23.25	23.00	-1	1,128	-0.09%
2021/10/12	0	0.00	1	23.10	23.05	-1	1,117	-0.09%
2021/10/08	1	23.05	12.1	22.85	23.10	-11.1	1,108	-1.00%
2021/10/07	1	22.40	0	0.00	22.40	1	1,068	0.09%
2021/10/06	0	0.00	3	22.00	22.05	-3	1,057	-0.28%
2021/10/04	3	22.48	3	22.50	22.55	0	999	0.00%
2021/09/30	12	22.27	0.1	22.20	22.35	11.9	976	1.22%
2021/09/23	0	0.00	1	22.15	21.85	-1	927	-0.11%
2021/09/22	2	21.55	1	21.50	21.85	1	920	0.11%
2021/09/17	0	0.00	2	21.78	21.85	-2	901	-0.22%
2021/09/16	1	21.40	0	0.00	21.45	1	880	0.11%
2021/09/15	0	0.00	2	21.10	21.20	-2	862	-0.23%
2021/09/13	0	0.00	6	21.13	21.25	-6	820	-0.73%
2021/08/30	0	0.00	1	20.15	20.25	-1	716	-0.14%
2021/08/25	0	0.00	1	19.90	19.90	-1	724	-0.14%
2021/08/19	1	19.85	0	0.00	19.70	1	728	0.14%
2021/08/13	0	0.00	10	20.20	20.25	-10	792	-1.26%
2021/08/12	0	19.80	0	0.00	19.95	0	788	0.00%
2021/08/05	0	20.70	0	0.00	20.75	0	863	0.00%
2021/08/02	0	0.00	1	20.90	20.90	-1	932	-0.11%
2021/07/28	0	0.00	1	20.50	20.75	-1	944	-0.11%
2021/07/27	0	0.00	7	20.65	20.80	-7	1,013	-0.69%
2021/07/26	1.7	21.08	0	0.00	21.00	1.7	981	0.17%
2021/07/23	2	20.85	3	21.00	21.10	-1	1,007	-0.10%
2021/07/22	0	0.00	1	20.40	20.45	-1	1,005	-0.10%
2021/07/21	0	0.00	2	20.00	20.10	-2	1,018	-0.20%
2021/07/20	1	20.00	0	0.00	20.00	1	1,030	0.10%
2021/07/19	0	0.00	1	20.20	20.25	-1	1,065	-0.09%
2021/07/16	0	0.00	15	20.13	20.25	-15	1,146	-1.31%
2021/07/14	0	0.00	5	19.95	19.95	-5	1,234	-0.41%
2021/07/12	10	20.15	0	0.00	20.20	10	1,332	0.75%
2021/07/09	1	19.95	1	19.95	20.10	0	1,356	0.00%
2021/07/08	1	19.90	0	0.00	20.30	1	1,361	0.07%
2021/07/07	10	19.70	0	0.00	19.95	10	1,348	0.74%
2021/07/05	0	0.00	1	19.65	20.10	-1	1,367	-0.07%
2021/07/01	0	0.00	1	19.45	19.50	-1	1,400	-0.07%
2021/06/30	0	0.00	1	19.55	19.45	-1	1,453	-0.07%
2021/06/28	0	0.00	4	19.70	19.75	-4	1,451	-0.28%
2021/06/22	0.4	19.46	0	0.00	19.35	0.4	1,522	0.03%
2021/06/18	10.1	19.65	0	0.00	19.65	10.1	1,517	0.67%
2021/06/09	0	0.00	1	20.10	20.10	-1	1,507	-0.07%
2021/06/03	0	0.00	1	20.70	20.60	-1	1,511	-0.07%
2021/06/02	0	0.00	1	20.00	20.55	-1	1,496	-0.07%
2021/05/31	0.6	19.90	0	0.00	19.75	0.6	1,484	0.04%
2021/05/28	0	0.00	1	19.80	19.75	-1	1,485	-0.07%
2021/05/27	0	0.00	4	19.40	19.50	-4	1,482	-0.27%
2021/05/26	0	0.00	0.1	19.40	19.35	-0.1	1,475	-0.01%
2021/05/18	0.1	19.20	0	0.00	19.20	0.1	1,377	0.01%
2021/05/17	1	18.45	0	0.00	18.40	1	1,363	0.07%
2021/05/14	1	20.00	0	0.00	19.55	1	1,328	0.08%
2021/05/13	0	0.00	3	19.75	19.80	-3	1,309	-0.23%
2021/05/12	6	20.28	3	20.33	20.00	3	1,280	0.23%
2021/05/11	15	21.40	8	21.44	21.35	7	1,206	0.58%
2021/05/10	1	21.80	0	0.00	21.90	1	1,173	0.09%
2021/05/04	0	0.00	3	21.60	21.80	-3	1,139	-0.26%
2021/05/03	1	22.40	1	22.50	22.40	0	1,064	0.00%
2021/04/29	4	22.74	0	0.00	22.65	4	1,040	0.38%
2021/04/28	0.2	23.05	1	23.20	23.10	-0.8	1,010	-0.08%
2021/04/26	0	22.70	7	22.75	22.85	-7	975	-0.72%
2021/04/22	0	0.00	6	22.52	22.50	-6	939	-0.64%
2021/04/21	0	0.00	2	22.80	22.80	-2	861	-0.23%
2021/04/20	0	0.00	1	22.10	22.45	-1	823	-0.12%
2021/04/19	21	22.66	4	22.78	22.60	17	785	2.16%
2021/04/16	0	0.00	0.5	22.15	22.20	-0.5	731	-0.06%
2021/04/15	0	0.00	0.1	21.45	21.65	-0.1	695	-0.02%
2021/04/14	0	0.00	1	21.05	21.30	-1	675	-0.15%
2021/04/12	2	20.85	1	20.90	21.10	1	659	0.15%
2021/04/09	6	20.95	0	0.00	21.00	6	656	0.91%
2021/04/08	0	0.00	0.4	20.85	21.00	-0.4	651	-0.06%
2021/04/07	0	0.00	1	20.80	20.80	-1	628	-0.16%
2021/04/06	0	0.00	11	20.10	20.50	-11	611	-1.80%
2021/04/01	10	19.85	0	0.00	19.85	10	557	1.79%
2021/03/31	1	19.55	0	0.00	19.70	1	552	0.18%
2021/03/29	0.2	19.50	10	19.45	19.40	-9.8	573	-1.71%
2021/03/25	5	19.65	10	19.70	19.70	-5	570	-0.88%
2021/03/19	0	0.00	1	18.70	18.80	-1	567	-0.18%
2021/03/17	0.2	18.80	0	0.00	18.85	0.2	646	0.03%
2021/03/15	1	18.75	3	18.70	18.70	-2	848	-0.24%
2021/03/11	0.2	19.00	0	0.00	18.95	0.2	884	0.02%
2021/03/08	10	18.78	4	18.70	18.70	6	981	0.61%
2021/03/05	0	0.00	0.1	18.70	18.70	-0.1	987	-0.01%
2021/03/03	5	18.65	0	0.00	18.65	5	993	0.50%
2021/02/26	0	0.00	14	18.50	18.70	-14	999	-1.40%
2021/02/25	1	18.60	9	18.80	18.65	-8	993	-0.80%
2021/02/19	1	18.35	0	0.00	18.45	1	1,017	0.10%
2021/02/17	0.4	18.35	0	0.00	18.50	0.4	1,012	0.04%
2021/02/05	0.1	17.95	0	0.00	18.25	0.1	1,015	0.01%
2021/01/25	0.6	18.00	0	0.00	18.25	0.6	1,038	0.06%
2021/01/20	1	18.60	0	0.00	18.55	1	1,026	0.10%
2021/01/15	0	0.00	0.6	19.05	18.85	-0.6	1,022	-0.06%
2021/01/14	0	0.00	1	19.15	19.20	-1	1,018	-0.10%
2021/01/11	0	0.00	1.8	19.36	19.45	-1.8	1,013	-0.18%
2021/01/07	2	19.25	2	19.30	19.45	0	1,018	0.00%
2020/12/31	0.4	19.60	0	0.00	19.60	0.4	1,013	0.04%
2020/12/29	0	0.00	0.8	19.55	19.70	-0.8	1,034	-0.08%
2020/12/28	0	0.00	1	19.80	19.70	-1	1,043	-0.10%
2020/12/23	7	19.49	4	19.60	19.65	3	1,100	0.27%
2020/12/22	1	19.70	1	19.85	19.85	0	1,085	0.00%
2020/12/16	1	20.10	0.8	20.15	20.15	0.2	1,197	0.02%
2020/12/15	3.2	20.23	36	20.25	20.20	-32.8	1,200	-2.73%
2020/12/14	46.2	20.00	0	0.00	20.30	46.2	1,188	3.89%
2020/12/01	2	18.80	0.1	18.70	18.75	1.9	1,131	0.17%
2020/11/30	0	0.00	35	18.92	19.00	-35	1,094	-3.20%
2020/11/27	21	18.15	0.1	18.00	18.10	20.9	937	2.23%
2020/11/26	0	0.00	1	18.10	18.10	-1	915	-0.11%
2020/11/24	1	18.05	0	0.00	17.85	1	861	0.12%
2020/11/23	2	17.45	0.1	17.40	17.55	1.9	819	0.23%
2020/11/12	0	0.00	1	17.55	17.65	-1	823	-0.12%
2020/11/11	0	0.00	32	17.80	17.80	-32	818	-3.91%
2020/11/04	0	0.00	9	17.26	17.30	-9	806	-1.12%
2020/11/02	0	17.10	0	0.00	17.05	0	809	0.00%
2020/10/28	0	0.00	10	17.15	17.15	-10	824	-1.21%
2020/10/27	0.2	17.20	0	0.00	17.20	0.2	816	0.02%
2020/10/19	0	17.40	0	0.00	17.30	0	846	0.00%
2020/10/15	0	0.00	10	17.25	17.30	-10	856	-1.17%
2020/10/13	2	17.20	0	0.00	17.35	2	862	0.23%
2020/10/12	14	17.56	0	0.00	17.45	14	857	1.63%
2020/10/08	4	17.58	5	17.68	17.75	-1	858	-0.12%
2020/10/07	13	17.65	2	17.75	17.75	11	858	1.28%
2020/10/05	1	17.55	2	17.63	17.75	-1	872	-0.11%
2020/09/30	4	17.50	4	17.63	17.65	0	875	0.00%
2020/09/29	1	17.70	2	17.80	17.80	-1	877	-0.11%
2020/09/28	3	17.62	1.2	17.80	17.80	1.8	895	0.20%
2020/09/25	0	0.00	1	17.35	17.60	-1	905	-0.11%
2020/09/18	1	18.40	1	18.35	18.30	0	841	0.00%
2020/09/17	1	18.20	50	18.45	18.25	-49	841	-5.82%
2020/09/15	0	0.00	1	18.10	18.10	-1	814	-0.12%
2020/09/14	1	18.20	0.2	18.20	18.30	0.8	817	0.10%
2020/09/10	2	18.43	1	18.50	18.15	1	779	0.13%
2020/09/08	0	0.00	1	17.45	17.50	-1	679	-0.15%
2020/09/01	0	17.15	0	0.00	17.20	0	750	0.00%
2020/08/27	2	17.10	0	0.00	17.10	2	871	0.23%
2020/08/26	0.8	17.00	0	0.00	17.05	0.8	874	0.09%
2020/08/17	2	17.45	0	0.00	17.45	2	902	0.22%
2020/08/12	0	0.00	1	17.40	17.50	-1	925	-0.11%
2020/08/05	1	17.65	0	0.00	18.00	1	963	0.10%
2020/07/17	10	17.55	0	0.00	17.35	10	1,103	0.91%
2020/07/13	2	17.40	2	17.45	17.45	0	1,163	0.00%
2020/07/10	20	17.65	1	17.65	17.60	19	1,165	1.63%
2020/07/09	0	0.00	1.3	17.98	18.00	-1.3	1,184	-0.11%
2020/07/06	2.3	18.44	1	18.45	18.45	1.3	1,267	0.10%
2020/06/22	1	18.35	0	0.00	18.40	1	1,479	0.07%
2020/06/19	0	0.00	1	18.35	18.20	-1	1,499	-0.07%
2020/06/11	41	18.80	3	18.83	18.50	38	1,663	2.28%
2020/06/10	22	18.83	20	19.10	19.15	2	1,651	0.12%
2020/06/09	1	18.90	21	19.04	18.95	-20	1,669	-1.20%
2020/06/08	0	18.70	0	0.00	18.70	0	1,688	0.00%
2020/06/05	1	19.05	51	19.00	18.85	-50	1,686	-2.96%
2020/06/04	22	18.79	102	18.56	18.80	-80	1,693	-4.73%	大賣/
2020/06/03	2	17.85	0	0.00	18.00	2	1,676	0.12%
2020/05/25	0	0.00	10	17.10	17.15	-10	1,684	-0.59%
2020/05/22	0	0.00	1	17.05	17.05	-1	1,688	-0.06%
2020/05/21	0	0.00	2	17.25	17.30	-2	1,692	-0.12%
2020/05/20	1	16.95	0	0.00	17.00	1	1,688	0.06%
2020/05/19	0	0.00	1	17.10	17.15	-1	1,690	-0.06%
2020/05/15	2	16.85	0	0.00	16.90	2	1,685	0.12%
2020/05/11	0.6	17.40	1	17.35	17.40	-0.4	1,752	-0.02%
2020/05/07	0	0.00	105	17.66	17.70	-105	1,754	-5.99%	大賣/鉅額交易
2020/05/06	10	17.15	0	0.00	16.90	10	1,734	0.58%
2020/05/04	0	0.00	1	17.15	17.15	-1	1,731	-0.06%
2020/04/30	0	0.00	102	17.68	17.70	-102	1,714	-5.95%	大賣/鉅額交易
2020/04/28	0	0.00	5	17.40	17.45	-5	1,717	-0.29%
2020/04/27	2	16.80	1	16.60	16.60	1	1,760	0.06%
2020/04/13	0	0.00	1	17.60	17.45	-1	1,721	-0.06%
2020/04/10	0	0.00	2	17.03	17.00	-2	1,680	-0.12%
2020/04/09	0	0.00	20	16.45	16.55	-20	1,665	-1.20%
2020/04/08	0	0.00	8	15.83	16.05	-8	1,650	-0.48%
2020/04/07	1	15.35	2	15.40	15.40	-1	1,657	-0.06%
2020/04/01	1	15.40	1	15.35	15.45	0	1,641	0.00%
2020/03/31	0	0.00	1	15.20	15.20	-1	1,630	-0.06%
2020/03/26	0	14.95	0	0.00	14.95	0	1,790	0.00%
2020/03/25	0	0.00	96	15.60	15.55	-96	1,744	-5.50%
2020/03/24	0	0.00	5	15.42	15.10	-5	1,733	-0.29%
2020/03/23	10	14.40	10	14.75	14.65	0	1,761	0.00%
2020/03/20	10	14.70	10	14.65	14.70	0	1,768	0.00%
2020/03/19	301	13.75	0	0.00	13.40	301	1,770	17.00%	大買/鉅額交易
2020/03/18	101	15.00	0	0.00	14.75	101	1,732	5.83%	大買/鉅額交易
2020/03/17	30	15.65	0	0.00	15.50	30	1,718	1.75%
2020/03/13	64	16.35	4	16.50	16.95	60	1,793	3.35%
2020/03/10	10	18.60	10	19.20	19.75	0	1,883	0.00%
2020/03/09	2.6	19.14	11	19.25	19.05	-8.4	1,880	-0.45%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.06%
2020/03/05	2	20.23	0	0.00	20.10	2	1,923	0.10%
2020/03/02	11	19.95	16	20.16	19.95	-5	2,240	-0.22%
2020/02/24	2	21.40	0	0.00	21.40	2	2,455	0.08%
2020/02/18	0	0.00	15	22.10	22.25	-15	2,511	-0.60%
2020/02/17	2	22.03	0	0.00	22.05	2	2,522	0.08%
2020/02/14	2	22.45	3	22.48	22.35	-1	2,538	-0.04%
2020/02/13	3.1	22.22	4	21.94	22.20	-0.9	2,523	-0.04%
2020/02/12	0	0.00	1	21.00	21.00	-1	2,472	-0.04%
2020/02/11	0	0.00	12	21.20	20.90	-12	2,481	-0.48%
2020/02/07	0.4	21.70	0	0.00	21.70	0.4	2,470	0.02%
2020/02/03	0	0.00	1	22.20	21.95	-1	2,502	-0.04%
2020/01/31	1.1	22.90	0	0.00	22.90	1.1	2,500	0.04%
2020/01/30	4.6	22.74	0	0.00	22.65	4.6	2,529	0.18%
2020/01/20	1.4	23.75	0.8	23.75	23.75	0.6	2,531	0.02%
2020/01/17	1.5	23.93	0	0.00	23.90	1.5	2,542	0.06%
2020/01/16	0	0.00	1	24.15	24.10	-1	2,579	-0.04%
2020/01/15	3.4	23.88	0	0.00	24.15	3.4	2,629	0.13%
2020/01/14	3	24.08	0	0.00	24.05	3	2,643	0.11%
2020/01/08	0	0.00	1	24.40	24.40	-1	2,636	-0.04%
2020/01/03	0.4	25.05	1	25.40	25.05	-0.6	2,638	-0.02%
2020/01/02	1.4	25.36	0	0.00	25.40	1.4	2,624	0.05%
2019/12/31	0	0.00	9	24.97	25.85	-9	2,620	-0.34%
2019/12/30	1.8	24.62	0	0.00	24.70	1.8	2,589	0.07%
2019/12/27	1.3	24.65	1	24.70	24.60	0.3	2,598	0.01%
2019/12/26	0.4	24.65	3	24.65	24.65	-2.6	2,626	-0.10%
2019/12/25	6.6	24.53	0	0.00	24.50	6.6	2,628	0.25%
2019/12/24	10	23.82	3	24.30	24.30	7	2,627	0.27%
2019/12/23	8.3	24.93	0	0.00	24.55	8.3	2,489	0.33%
2019/12/20	0.4	25.45	1	25.55	25.50	-0.6	2,408	-0.02%
2019/12/19	0.1	25.30	5	25.19	25.30	-4.9	2,401	-0.20%
2019/12/17	0.4	25.60	3	25.40	25.60	-2.6	2,406	-0.11%
2019/12/16	3	25.82	5	25.68	25.90	-2	2,388	-0.08%
2019/12/04	0	0.00	13	22.59	22.35	-13	2,371	-0.55%
2019/12/03	0.3	22.15	0	0.00	22.25	0.3	2,337	0.01%
2019/12/02	2	22.35	0	0.00	22.20	2	2,358	0.08%
2019/11/29	6	22.33	7	22.43	22.45	-1	2,310	-0.04%
2019/11/28	107	22.23	15	22.55	22.45	92	2,264	4.06%	大買/
2019/11/27	4	23.00	2	22.95	22.85	2	2,180	0.09%
2019/11/26	217	23.07	0	0.00	22.95	217	2,163	10.03%	大買/鉅額交易
2019/11/25	8.1	22.98	2	22.90	23.00	6.1	2,125	0.28%
2019/11/22	23	23.15	7	23.06	23.10	16	2,107	0.76%
2019/11/21	2	22.90	2	23.05	23.20	0	2,082	0.00%
2019/11/20	12	23.21	11	23.15	23.00	1	2,039	0.05%
2019/11/19	5	22.15	4	22.61	22.70	1	1,846	0.05%
2019/11/18	0	0.00	9	21.94	22.10	-9	1,763	-0.51%
2019/11/15	2	21.80	3	21.80	21.95	-1	1,733	-0.06%
2019/11/14	2	22.00	1	22.20	22.30	1	1,663	0.06%
2019/11/13	0	0.00	2.5	21.14	21.20	-2.5	1,545	-0.16%
2019/11/12	0	0.00	2	21.00	21.00	-2	1,566	-0.13%
2019/11/11	9	20.91	7	20.90	21.05	2	1,654	0.12%
2019/11/08	3	20.98	0	0.00	20.85	3	1,784	0.17%
2019/11/07	12	21.25	0	0.00	20.95	12	1,801	0.67%
2019/11/05	0	0.00	0	20.95	21.00	0	1,772	0.00%
2019/11/04	4	21.05	1	21.00	20.85	3	1,785	0.17%
2019/10/29	0	0.00	5	20.65	20.60	-5	1,802	-0.28%
2019/10/18	13	21.06	10	20.70	20.70	3	1,777	0.17%
2019/10/17	9	21.31	7	21.26	21.10	2	1,748	0.11%
2019/10/09	0	0.00	10	20.30	20.20	-10	1,584	-0.63%
2019/10/02	0	0.00	1	20.05	20.05	-1	1,602	-0.06%
2019/10/01	1	19.80	0	0.00	19.95	1	1,606	0.06%
2019/09/27	1	19.85	0	0.00	19.90	1	1,626	0.06%
2019/09/20	0	0.00	11	20.38	20.15	-11	1,642	-0.67%
2019/09/19	2	20.05	2	20.05	20.00	0	1,627	0.00%
2019/09/18	1	20.20	11	19.93	20.15	-10	1,655	-0.60%
2019/09/16	11	19.80	0	0.00	19.75	11	1,694	0.65%
2019/09/12	1	19.80	0	0.00	19.85	1	1,702	0.06%
2019/09/11	1	19.85	0	0.00	19.80	1	1,720	0.06%
2019/09/10	1	19.90	1	20.00	19.95	0	1,723	0.00%
2019/09/06	22	20.22	0	0.00	20.30	22	1,706	1.29%
2019/09/04	1	20.60	20	20.50	20.55	-19	1,743	-1.09%
2019/09/03	20	20.30	0	0.00	20.20	20	1,717	1.16%
2019/09/02	0	0.00	10	20.25	20.30	-10	1,719	-0.58%
2019/08/30	0	0.00	1	19.95	19.95	-1	1,709	-0.06%
2019/08/29	0.3	19.75	0	0.00	19.70	0.3	1,706	0.02%
2019/08/27	1	19.80	0	0.00	19.80	1	1,715	0.06%
2019/08/26	10	20.00	1	20.05	19.95	9	1,746	0.52%
2019/08/22	3	20.10	0	0.00	20.05	3	1,802	0.17%
2019/08/21	0	0.00	1	20.20	20.20	-1	1,873	-0.05%
2019/08/20	2	20.18	1	20.20	20.20	1	1,927	0.05%
2019/08/19	0.7	20.15	0	0.00	20.15	0.7	1,971	0.04%
2019/08/16	0.5	20.20	0	0.00	20.20	0.5	1,964	0.03%
2019/08/15	3	20.63	2	20.70	20.45	1	1,959	0.05%
2019/08/14	1.5	21.48	1	21.25	21.25	0.5	1,982	0.03%
2019/08/13	7	21.20	37	21.05	21.20	-30	1,942	-1.54%
2019/08/12	0	0.00	1	19.80	20.10	-1	1,888	-0.05%
2019/08/08	3	19.90	0	0.00	19.90	3	1,960	0.15%
2019/08/07	4	19.88	0	19.95	19.75	4	2,007	0.20%
2019/08/05	2	19.95	0	0.00	20.05	2	2,180	0.09%
2019/08/02	1.5	20.15	0	0.00	20.15	1.5	2,223	0.07%
2019/07/31	0.5	20.15	0	0.00	20.15	0.5	2,320	0.02%
2019/07/30	1	20.40	0	0.00	20.40	1	2,361	0.04%
2019/07/29	2	20.55	0	0.00	20.55	2	2,415	0.08%
2019/07/26	5	20.60	2	20.65	20.70	3	2,486	0.12%
2019/07/25	0	0.00	2.5	20.64	20.55	-2.5	2,586	-0.10%
2019/07/24	0	0.00	2	20.70	20.55	-2	2,725	-0.07%
2019/07/23	0	0.00	1	20.55	20.50	-1	3,243	-0.03%
2019/07/18	0	0.00	3	20.83	20.80	-3	3,346	-0.09%
2019/07/17	0	0.00	5	20.85	20.80	-5	3,376	-0.15%
2019/07/15	0	0.00	1	20.90	20.85	-1	3,399	-0.03%
2019/07/12	0	0.00	10	20.90	20.95	-10	3,441	-0.29%
2019/07/11	20	20.95	11	20.82	20.80	9	3,455	0.26%
2019/07/08	1	20.80	0	0.00	20.75	1	3,520	0.03%
2019/07/05	0	0.00	1	21.00	20.90	-1	3,558	-0.03%
2019/07/04	0	0.00	2	20.85	21.05	-2	3,564	-0.06%
2019/07/01	0	0.00	2	20.95	20.85	-2	3,585	-0.06%
2019/06/28	0	0.00	2	20.85	20.80	-2	3,603	-0.06%
2019/06/27	27	20.82	3	20.88	20.80	24	3,611	0.66%
2019/06/26	25	20.85	20	21.05	20.85	5	3,606	0.14%
2019/06/25	3	20.95	30	21.08	20.85	-27	3,611	-0.75%
2019/06/24	20	20.70	0	0.00	20.60	20	3,602	0.56%
2019/06/21	11	20.74	1	20.80	20.80	10	3,614	0.28%
2019/06/20	0.5	21.10	17	21.20	21.25	-16.5	3,572	-0.46%
2019/06/19	10	20.80	8	20.73	20.95	2	3,566	0.06%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/17	0	0.00	4	20.70	20.65	-4	3,537	-0.11%
2019/06/13	1	20.75	0	0.00	20.70	1	3,565	0.03%
2019/06/11	0	0.00	12	21.48	21.35	-12	3,540	-0.34%
2019/06/10	0	0.00	1	21.45	21.40	-1	3,533	-0.03%
2019/06/06	1	21.20	0	0.00	21.15	1	3,537	0.03%
2019/06/05	0	0.00	3	21.05	21.00	-3	3,571	-0.08%
2019/06/04	2	20.95	0	0.00	20.95	2	3,570	0.06%
2019/06/03	1	21.70	0	0.00	21.45	1	3,570	0.03%
2019/05/31	2	21.45	98	21.56	21.80	-96	3,589	-2.67%
2019/05/30	2	21.50	2	21.45	21.30	0	3,539	0.00%
2019/05/29	0	0.00	6	20.80	20.75	-6	3,496	-0.17%
2019/05/28	3	21.20	5	22.10	20.80	-2	3,471	-0.06%
2019/05/27	0	0.00	103	21.54	21.75	-103	3,388	-3.04%	大賣/鉅額交易
2019/05/23	0	0.00	1	20.65	20.70	-1	3,279	-0.03%
2019/05/22	1	20.70	10	20.90	20.70	-9	3,270	-0.28%
2019/05/20	2	20.35	0	0.00	20.20	2	3,188	0.06%
2019/05/17	315	20.02	10	20.00	20.05	305	3,143	9.70%	大買/鉅額交易
2019/05/16	200	20.83	0	0.00	20.55	200	3,064	6.53%	大買/鉅額交易
2019/05/14	6.5	20.61	0	0.00	20.90	6.5	2,961	0.22%
2019/05/13	2	21.55	2	21.90	21.05	0	2,878	0.00%
2019/05/10	1	21.90	3	21.90	21.90	-2	2,781	-0.07%
2019/05/09	2	22.60	0	0.00	22.40	2	2,714	0.07%
2019/05/08	2	23.30	1	23.15	23.15	1	2,653	0.04%
2019/05/07	1	23.75	0	0.00	23.70	1	2,624	0.04%
2019/05/06	2	23.20	0	0.00	23.10	2	2,582	0.08%
2019/05/03	1	22.65	110	22.60	22.90	-109	2,540	-4.29%	大賣/鉅額交易
2019/05/02	6	22.03	3	22.22	22.35	3	2,487	0.12%
2019/04/30	12	22.59	62	22.64	22.55	-50	2,424	-2.06%
2019/04/29	180	22.19	6	22.18	22.10	174	2,293	7.59%	大買/鉅額交易
2019/04/26	26	24.13	11	24.26	23.90	15	1,778	0.85%
2019/04/19	1	26.35	2	26.30	26.25	-1	1,634	-0.06%
2019/04/18	7	26.67	0	0.00	26.30	7	1,617	0.43%
2019/04/17	6	27.05	0	0.00	27.05	6	1,577	0.38%
2019/04/15	6	27.53	1.4	27.41	27.40	4.6	1,521	0.30%
2019/04/12	0	0.00	1.2	28.16	28.10	-1.2	1,491	-0.08%
2019/04/11	13	28.47	0	0.00	28.35	13	1,481	0.88%
2019/04/08	5	28.90	0	0.00	28.90	5	1,430	0.35%
2019/03/28	10	29.65	0	0.00	29.65	10	1,384	0.72%
2019/03/25	5	29.00	0	0.00	29.35	5	1,363	0.37%
2019/03/22	2	29.35	0	0.00	29.45	2	1,353	0.15%
2019/03/20	0	0.00	3	29.10	29.25	-3	1,351	-0.22%
2019/03/19	1	29.05	0	0.00	29.00	1	1,348	0.07%
2019/03/07	0	0.00	22	28.75	28.40	-22	1,361	-1.62%
2019/03/05	2	28.10	0	0.00	28.15	2	1,333	0.15%
2019/03/04	10	28.20	0	0.00	28.15	10	1,330	0.75%
2019/02/25	10	28.15	0	0.00	28.10	10	1,340	0.75%
2019/02/20	10	28.20	0	0.00	28.25	10	1,358	0.74%
2019/01/07	1	25.60	0	0.00	25.70	1	1,682	0.06%
2018/12/22	0	0.00	30	25.63	25.75	-30	1,918	-1.56%
2018/12/20	0	0.00	2	25.00	24.90	-2	1,924	-0.10%
2018/12/19	0	0.00	2	25.48	25.35	-2	1,929	-0.10%
2018/12/12	0	0.00	1	26.30	26.55	-1	1,987	-0.05%
2018/12/06	2	26.55	0	0.00	26.50	2	2,011	0.10%
2018/11/29	0	0.00	8	27.05	26.90	-8	2,086	-0.38%
2018/11/15	4	27.25	4	27.25	27.40	0	2,245	0.00%
2018/11/02	1	26.55	0	0.00	26.60	1	2,866	0.03%
2018/10/25	10	25.95	0	0.00	25.20	10	2,976	0.34%
2018/10/24	2	26.90	0	0.00	26.80	2	2,944	0.07%
2018/10/18	1	27.35	1	27.50	27.50	0	2,956	0.00%
2018/10/17	1	27.35	0	0.00	27.35	1	2,927	0.03%
2018/10/15	23.4	28.15	0	0.00	28.40	23.4	2,922	0.80%
2018/10/12	1	29.20	10	28.85	29.20	-9	2,874	-0.31%
2018/10/11	30	28.64	6	28.58	28.65	24	2,855	0.84%
2018/10/09	1	29.60	0	0.00	30.40	1	2,780	0.04%
2018/10/08	0.4	29.60	0	0.00	29.55	0.4	2,771	0.01%
2018/10/05	5	29.50	0	0.00	29.40	5	2,765	0.18%
2018/10/04	5.3	30.01	0	0.00	30.10	5.3	2,733	0.19%
2018/10/01	0.2	30.40	0	0.00	30.40	0.2	2,816	0.01%
2018/09/27	0.5	30.60	0	0.00	30.40	0.5	2,906	0.02%
2018/09/25	0.4	30.50	0	0.00	30.50	0.4	3,130	0.01%
2018/09/21	1.4	30.47	0	0.00	30.30	1.4	3,151	0.04%
2018/09/20	1	30.10	0	0.00	30.30	1	3,136	0.03%
2018/09/19	0.6	30.75	0	0.00	30.70	0.6	3,156	0.02%
2018/09/13	1	30.75	0	0.00	31.35	1	3,478	0.03%
2018/09/12	109	30.28	109	30.44	30.45	0	3,473	0.00%	大買/大賣/
2018/09/11	0	0.00	45	29.98	30.10	-45	3,487	-1.29%
2018/09/10	5	29.35	144	29.39	29.25	-139	3,533	-3.93%	大賣/鉅額交易
2018/09/07	12	30.27	0	0.00	30.40	12	3,587	0.33%
2018/09/05	1.3	31.80	0	0.00	31.75	1.3	3,580	0.04%
2018/09/03	10.7	31.95	0	0.00	31.80	10.7	3,662	0.29%
2018/08/31	10	31.80	0	0.00	32.00	10	3,686	0.27%
2018/08/29	1	32.05	0	0.00	32.00	1	3,761	0.03%
2018/08/28	0	0.00	19	32.22	32.25	-19	3,780	-0.50%
2018/08/27	0	0.00	2	31.45	31.85	-2	3,773	-0.05%
2018/08/24	11	31.40	0	0.00	31.20	11	3,779	0.29%
2018/08/22	9.9	31.99	0	0.00	31.85	9.9	3,879	0.26%
2018/08/20	1.5	31.81	0	0.00	31.65	1.5	3,934	0.04%
2018/08/15	1	32.65	20	32.85	32.65	-19	4,279	-0.44%
2018/08/14	1	32.85	2	32.35	32.90	-1	4,282	-0.02%
2018/08/13	18	40.94	0	0.00	40.60	18	4,208	0.43%
2018/08/10	1	41.00	0	0.00	41.35	1	4,094	0.02%
2018/08/08	12	41.59	0	0.00	41.50	12	4,113	0.29%
2018/08/03	0	0.00	4	41.80	41.90	-4	4,359	-0.09%
2018/08/02	0	0.00	10	41.10	41.20	-10	4,353	-0.23%
2018/08/01	0	0.00	39	40.73	41.30	-39	4,388	-0.89%
2018/07/31	0	0.00	40	40.40	40.40	-40	4,380	-0.91%
2018/07/25	3	39.35	0	0.00	39.50	3	4,554	0.07%
2018/07/24	1	38.75	0	0.00	38.95	1	4,554	0.02%
2018/07/17	2	38.48	0	0.00	38.25	2	5,069	0.04%
2018/07/11	10	38.33	0	0.00	38.15	10	5,464	0.18%
2018/07/09	0	0.00	49	39.11	39.05	-49	5,553	-0.88%
2018/07/06	1	37.85	0	0.00	38.25	1	5,584	0.02%
2018/07/05	20	38.95	0	0.00	38.35	20	5,811	0.34%
2018/07/04	3	37.30	0	0.00	38.85	3	5,895	0.05%
2018/07/03	78	38.94	1	40.10	37.90	77	6,055	1.27%
2018/07/02	22	40.57	0	0.00	40.30	22	6,017	0.37%
2018/06/29	1	40.80	0	0.00	40.85	1	6,205	0.02%
2018/06/27	22	40.76	0	0.00	41.00	22	6,543	0.34%
2018/06/26	0	0.00	41	41.27	41.30	-41	6,516	-0.63%
2018/06/22	0	0.00	1	39.70	39.60	-1	6,450	-0.02%
2018/06/21	4	39.60	0	0.00	39.60	4	6,478	0.06%
2018/06/20	2	39.50	0	0.00	39.60	2	6,522	0.03%
2018/06/11	17	39.66	10	39.80	39.65	7	6,667	0.10%
2018/06/08	10	39.00	3	39.12	39.00	7	6,745	0.10%
2018/06/07	10	39.25	0	0.00	39.20	10	6,744	0.15%
2018/06/06	1	39.75	19	39.61	39.75	-18	6,760	-0.27%
2018/05/31	4	38.80	0	0.00	39.40	4	6,798	0.06%
2018/05/30	23	38.64	0	0.00	38.55	23	6,787	0.34%
2018/05/29	10	39.10	0	0.00	39.35	10	6,781	0.15%
2018/05/28	10	38.80	12	39.52	39.60	-2	6,777	-0.03%
2018/05/25	29	39.59	0	0.00	39.10	29	6,807	0.43%
2018/05/24	0	0.00	1	39.50	39.35	-1	6,700	-0.01%
2018/05/23	0	0.00	7	38.21	38.60	-7	6,639	-0.11%
2018/05/21	8	37.37	0	0.00	37.10	8	6,849	0.12%
2018/05/18	6	37.50	1	37.50	37.35	5	6,934	0.07%
2018/05/17	1	36.50	30	36.50	37.00	-29	6,909	-0.42%
2018/05/15	20	36.13	30	36.58	36.30	-10	6,885	-0.15%
2018/05/14	10	35.40	20	35.80	35.95	-10	6,837	-0.15%
2018/05/11	27	35.56	0	0.00	35.30	27	6,795	0.40%
2018/05/09	0	0.00	20	35.88	35.85	-20	6,942	-0.29%
2018/05/07	2	35.35	1	35.50	35.75	1	6,886	0.01%
2018/05/04	22	35.38	0	0.00	35.40	22	6,869	0.32%
2018/05/03	0	0.00	25	35.80	36.00	-25	6,824	-0.37%
2018/05/02	3	35.00	0	0.00	35.20	3	6,765	0.04%
2018/04/27	0	0.00	5	34.65	34.50	-5	6,737	-0.07%
2018/04/26	29	35.05	0	0.00	34.65	29	6,716	0.43%
2018/04/25	0	0.00	20	35.76	35.70	-20	6,643	-0.30%
2018/04/24	20	34.85	10	34.70	34.55	10	6,540	0.15%
2018/04/23	35	35.27	0	0.00	35.50	35	6,506	0.54%
2018/04/19	3	33.60	20	34.35	34.05	-17	6,244	-0.27%
2018/04/17	2	32.95	0	0.00	32.85	2	6,246	0.03%
2018/04/12	0	0.00	23	33.35	33.40	-23	6,254	-0.37%
2018/04/11	30	33.70	0	0.00	33.65	30	6,237	0.48%
2018/04/10	7	34.14	2	34.70	34.90	5	5,986	0.08%
2018/04/09	13	34.07	0	0.00	34.05	13	5,957	0.22%
2018/04/03	22	32.34	22	32.86	33.50	0	5,834	0.00%
2018/04/02	10	32.20	10	32.75	32.80	0	5,756	0.00%
2018/03/31	0	0.00	21	31.64	31.75	-21	5,540	-0.38%
2018/03/30	0	0.00	7	31.24	31.35	-7	5,432	-0.13%
2018/03/28	0	0.00	25	30.35	30.50	-25	5,098	-0.49%
2018/03/23	5	29.45	0	0.00	29.45	5	4,942	0.10%
2018/03/20	30	29.33	22	29.57	29.70	8	4,801	0.17%
2018/03/19	0	0.00	20	29.75	29.55	-20	4,761	-0.42%
2018/03/15	10	29.30	10	29.35	29.35	0	4,594	0.00%
2018/03/14	10	29.30	0	0.00	29.40	10	4,604	0.22%
2018/03/12	20	28.75	21	29.09	29.00	-1	4,557	-0.02%
2018/03/09	18	28.85	0	0.00	28.90	18	4,601	0.39%
2018/03/08	0	0.00	7	29.09	28.95	-7	4,658	-0.15%
2018/03/06	3	29.17	62	29.23	28.90	-59	4,662	-1.27%
2018/03/05	20	28.70	0	0.00	28.55	20	4,655	0.43%
2018/03/02	30	28.95	0	0.00	28.90	30	4,617	0.65%
2018/03/01	0	0.00	2	28.95	29.20	-2	4,576	-0.04%
2018/02/27	7	29.31	4	29.38	29.20	3	4,591	0.07%
2018/02/26	5	29.63	10	29.55	29.05	-5	4,495	-0.11%
2018/02/23	1	29.30	22	29.05	29.20	-21	4,470	-0.47%
2018/02/22	11	29.16	45	29.37	29.25	-34	4,374	-0.78%
2018/02/21	4	28.16	227	28.48	29.15	-223	4,234	-5.27%	大賣/鉅額交易
2018/02/12	0	0.00	106	27.79	27.45	-106	3,966	-2.67%	大賣/鉅額交易
2018/02/09	15	26.95	8	27.46	27.40	7	3,800	0.18%
2018/02/08	1	26.85	0	0.00	27.50	1	3,741	0.03%
2018/02/07	0	0.00	30	26.70	26.95	-30	3,670	-0.82%
2018/02/06	57	26.19	0	0.00	26.20	57	3,627	1.57%
2018/02/05	145	26.92	50	27.17	27.15	95	3,532	2.69%	大買/
2018/02/02	22	27.76	25	27.94	27.55	-3	3,483	-0.09%
2018/02/01	68	27.82	145	27.64	27.80	-77	3,429	-2.24%	大賣/
2018/01/31	0	0.00	3	26.20	27.10	-3	3,238	-0.09%
2018/01/30	0	0.00	1	26.40	26.35	-1	3,179	-0.03%
2018/01/29	0	0.00	33	26.41	26.35	-33	3,165	-1.04%
2018/01/26	70	26.79	3	26.90	26.75	67	3,151	2.13%
2018/01/25	16	27.24	0	0.00	27.10	16	3,127	0.51%
2018/01/23	0	0.00	5	27.30	27.30	-5	3,063	-0.16%
2018/01/22	1	27.30	0	0.00	27.40	1	3,049	0.03%
2018/01/19	12	27.29	0	0.00	27.35	12	3,061	0.39%
2018/01/18	43	27.38	0	0.00	27.30	43	3,048	1.41%
2018/01/17	30	27.33	31	27.34	27.40	-1	3,083	-0.03%
2018/01/16	41	27.31	5	27.30	27.30	36	3,023	1.19%
2018/01/15	0	0.00	31	27.01	27.10	-31	2,979	-1.04%
2018/01/12	31	26.55	0	0.00	26.50	31	2,937	1.06%
2018/01/11	29	26.45	30	26.37	26.35	-1	2,901	-0.03%
2018/01/10	6	26.95	0	0.00	26.95	6	2,738	0.22%
2018/01/09	110	27.25	0	0.00	27.15	110	2,693	4.08%	大買/鉅額交易
2018/01/08	23	27.58	50	27.58	27.65	-27	2,629	-1.03%
2018/01/05	1	26.60	0	0.00	26.85	1	2,549	0.04%
2018/01/04	12	26.57	0	0.00	26.40	12	2,530	0.47%
2018/01/03	36	26.61	18	26.82	26.60	18	2,548	0.71%
2018/01/02	66	26.26	130	26.17	26.45	-64	2,543	-2.52%	大賣/