宏盛 (2534)-華南永昌-南京券商分點個股進出

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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	1	29.00	0	0.00	29.35	1	1,960	0.05%
2024/05/02	27	29.18	23	29.26	29.15	4	1,863	0.21%
2024/04/30	1	27.20	11	26.66	27.30	-10	1,642	-0.61%
2024/04/29	0	0.00	5	26.45	27.25	-5	1,542	-0.32%
2024/04/26	0	0.00	0	25.30	25.85	0	1,387	0.00%
2024/04/25	64	25.13	0	0.00	25.30	64	1,254	5.10%
2024/04/24	1.1	24.14	0	0.00	24.30	1.1	1,135	0.10%
2024/04/22	0	0.00	1	24.25	24.10	-1	1,070	-0.09%
2024/04/19	0	0.00	5	23.80	23.40	-5	977	-0.51%
2024/04/18	1	23.55	0	0.00	23.80	1	943	0.11%
2024/04/15	5	23.60	0	0.00	23.70	5	829	0.60%
2024/04/09	0	0.00	0	23.25	23.20	0	718	0.00%
2024/04/03	10	22.75	20	22.78	22.85	-10	641	-1.56%
2024/04/01	0	0.00	2	22.35	22.35	-2	577	-0.35%
2024/03/28	0	0.00	0.2	21.65	21.70	-0.2	546	-0.04%
2024/03/27	1	21.20	1.3	21.24	21.50	-0.3	537	-0.06%
2024/03/26	0	21.15	0	0.00	21.10	0	519	0.00%
2024/03/25	0	21.05	0	0.00	21.15	0	525	0.00%
2024/03/22	1.1	21.05	0	0.00	21.10	1.1	526	0.20%
2024/03/21	0	21.08	0	0.00	21.15	0	531	0.00%
2024/03/19	0	21.00	0	0.00	20.90	0	548	0.00%
2024/03/18	0	20.90	0	0.00	20.90	0	552	0.00%
2024/03/15	0	21.10	0	0.00	20.80	0	553	0.00%
2024/03/14	0	21.00	0	0.00	21.05	0	556	0.00%
2024/03/13	0.1	21.05	0	0.00	21.00	0.1	566	0.02%
2024/03/11	0.1	21.10	0	0.00	21.20	0.1	569	0.02%
2024/03/08	0	20.85	0	0.00	20.90	0	566	0.00%
2024/03/07	0.1	21.30	0	0.00	21.25	0.1	550	0.02%
2024/03/06	0	0.00	0.6	20.85	20.90	-0.6	529	-0.12%
2024/03/05	0	0.00	2	20.55	20.65	-2	515	-0.39%
2024/02/29	0	20.10	0	0.00	20.10	0	485	0.00%
2024/02/26	0	20.20	0.6	20.20	20.20	-0.6	500	-0.13%
2024/02/22	0	20.20	0	0.00	20.15	0	531	0.00%
2024/02/21	0	20.15	0	0.00	20.15	0	532	0.00%
2024/02/20	2	20.00	0	0.00	20.05	2	532	0.38%
2024/02/19	0	20.11	0	0.00	20.10	0	532	0.00%
2024/02/16	0	20.06	0	0.00	19.95	0	538	0.00%
2024/02/15	0	19.95	0	0.00	19.95	0	549	0.00%
2024/02/05	5	19.80	0	0.00	19.95	5	553	0.90%
2024/02/01	0	20.05	0	0.00	19.95	0	555	0.00%
2024/01/31	0	20.05	0	20.00	19.90	0	563	0.00%
2024/01/26	1	19.85	0	0.00	20.05	1	551	0.18%
2024/01/24	5	19.95	0	0.00	19.95	5	561	0.89%
2024/01/12	0	0.00	1	20.05	20.10	-1	554	-0.18%
2024/01/09	5	20.20	0	0.00	20.15	5	643	0.78%
2024/01/05	2	20.45	0	0.00	20.55	2	639	0.31%
2023/12/27	0	0.00	1	20.40	20.40	-1	625	-0.16%
2023/12/26	0	20.35	0	0.00	20.40	0	621	0.00%
2023/12/19	1	20.20	0	0.00	20.30	1	615	0.16%
2023/12/07	0	0.00	2	20.28	20.35	-2	532	-0.38%
2023/11/29	0	0.00	1	20.20	20.35	-1	511	-0.20%
2023/11/28	0	0.00	0	20.25	20.45	0	515	0.00%
2023/11/22	0	20.35	0	0.00	20.50	0	497	0.00%
2023/11/08	0	0.00	0	18.70	19.00	0	680	0.00%
2023/11/07	0	0.00	0.1	18.65	18.70	-0.1	686	-0.01%
2023/11/06	0	0.00	0.5	18.55	18.65	-0.5	695	-0.07%
2023/11/03	3.1	18.45	0.1	18.50	18.40	3	697	0.43%
2023/10/27	0	0.00	0	18.20	18.00	0	746	0.00%
2023/10/23	0	0.00	2	17.95	17.95	-2	768	-0.26%
2023/10/18	0	18.25	0	0.00	18.35	0	826	0.00%
2023/10/02	0	0.00	0	19.36	19.10	0	989	0.00%
2023/09/27	0	0.00	0	19.00	19.00	0	1,059	0.00%
2023/09/26	0	0.00	0	19.10	19.00	0	1,069	0.00%
2023/09/25	0	0.00	0	19.20	19.05	0	1,066	0.00%
2023/09/21	2	19.15	0	0.00	19.10	2	1,089	0.18%
2023/09/20	0	0.00	0	19.25	19.20	0	1,134	0.00%
2023/09/19	0	0.00	0	19.30	19.20	0	1,172	0.00%
2023/09/18	0	0.00	4	19.20	19.20	-4	1,195	-0.33%
2023/09/07	0.1	19.30	10	19.25	19.20	-9.9	1,253	-0.79%
2023/09/06	0	0.00	10	19.30	19.35	-10	1,262	-0.79%
2023/08/22	1	19.20	0	0.00	19.15	1	1,266	0.08%
2023/08/14	0	0.00	10	19.20	19.20	-10	1,128	-0.89%
2023/08/11	0	0.00	1	19.65	19.65	-1	1,105	-0.09%
2023/07/26	0	0.00	0	20.00	20.15	0	1,101	0.00%
2023/07/25	0.1	19.83	0	0.00	19.95	0.1	1,105	0.01%
2023/07/20	0	20.25	4.3	20.21	20.30	-4.2	1,057	-0.40%
2023/07/19	15.1	22.07	0	0.00	21.95	15.1	1,004	1.50%
2023/07/18	4	22.10	0	22.15	22.05	3.9	994	0.40%
2023/07/14	1.3	22.01	0	0.00	22.00	1.3	1,060	0.12%
2023/07/12	20	21.98	0	0.00	21.90	20	1,063	1.88%
2023/07/05	0	0.00	0.3	22.00	22.25	-0.3	1,145	-0.02%
2023/06/28	1	21.95	1	21.80	21.95	0	1,349	0.00%
2023/06/27	0	22.15	0	0.00	22.10	0	1,319	0.00%
2023/06/15	10	22.85	0	0.00	22.90	10	1,310	0.76%
2023/06/13	0	0.00	1	22.65	22.70	-1	1,350	-0.07%
2023/06/08	1	22.70	0	0.00	22.65	1	1,427	0.07%
2023/06/07	2	22.65	0	0.00	22.65	2	1,496	0.13%
2023/06/06	0	22.65	0	0.00	22.65	0	1,522	0.00%
2023/06/01	0	0.00	0	22.58	22.45	0	1,599	0.00%
2023/05/31	0.1	22.60	0	0.00	22.45	0.1	1,618	0.00%
2023/05/26	4	22.58	0	0.00	22.55	4	1,648	0.24%
2023/05/24	10	22.75	0	0.00	22.75	10	1,695	0.59%
2023/05/16	0	22.40	0	0.00	22.35	0	1,753	0.00%
2023/05/12	0	22.50	0	22.60	22.45	0	1,757	0.00%
2023/05/11	0	0.00	0.1	22.60	22.40	-0.1	1,750	-0.01%
2023/05/04	0.1	22.80	0	0.00	22.65	0.1	1,827	0.01%
2023/05/03	0	0.00	0	22.50	22.55	0	1,827	0.00%
2023/04/27	0	0.00	0	22.35	22.45	0	1,809	0.00%
2023/04/26	0	0.00	0	22.35	22.35	0	1,809	0.00%
2023/04/21	0	22.25	0	22.34	22.20	0	1,798	0.00%
2023/04/20	0	22.55	0	22.45	22.35	0	1,758	0.00%
2023/04/19	0	22.63	0	0.00	22.40	0	1,711	0.00%
2023/04/18	0	0.00	0.1	22.85	22.85	-0.1	1,638	-0.01%
2023/04/17	0	22.95	0	0.00	22.90	0	1,628	0.00%
2023/04/14	0	22.98	0	0.00	22.95	0	1,625	0.00%
2023/04/13	0	23.35	0	0.00	22.75	0	1,587	0.00%
2023/04/12	0	23.45	0	0.00	23.30	0	1,535	0.00%
2023/04/10	0	22.91	0	0.00	23.10	0	1,553	0.00%
2023/04/07	0	23.00	0	0.00	22.95	0	1,549	0.00%
2023/04/06	0	22.96	0	0.00	22.90	0	1,559	0.00%
2023/03/31	110	22.90	0	0.00	22.95	110	1,556	7.07%	大買/鉅額交易
2023/03/30	2	22.75	111	22.72	22.75	-109	1,569	-6.94%	大賣/鉅額交易
2023/03/28	0	24.75	0	0.00	23.95	0	1,457	0.00%
2023/03/27	4	24.10	0	0.00	23.95	4	1,453	0.28%
2023/03/24	0	24.20	0	0.00	24.05	0	1,468	0.00%
2023/03/21	0	0.00	0	23.85	23.85	0	1,504	0.00%
2023/03/16	0	23.78	0	0.00	23.75	0	1,494	0.00%
2023/03/15	0	24.00	0	24.00	23.90	0	1,480	0.00%
2023/03/14	0	23.68	1	23.55	23.55	-1	1,467	-0.07%
2023/03/13	1	23.75	0	0.00	23.85	1	1,453	0.07%
2023/03/10	0	23.90	2.1	24.08	23.80	-2.1	1,414	-0.15%
2023/03/09	0	24.13	0	0.00	23.95	0	1,352	0.00%
2023/03/08	0	24.05	0	0.00	24.25	0	1,330	0.00%
2023/03/07	1.1	24.25	0	0.00	24.40	1.1	1,309	0.08%
2023/03/06	1	23.30	0	0.00	23.45	1	1,267	0.08%
2023/03/03	0	23.40	0	0.00	23.25	0	1,266	0.00%
2023/03/02	0	0.00	0	23.30	23.00	0	1,244	0.00%
2023/03/01	0	23.35	0	0.00	23.30	0	1,228	0.00%
2023/02/23	0	23.40	0	0.00	23.40	0	1,216	0.00%
2023/02/14	0	23.25	0	0.00	23.50	0	1,173	0.00%
2023/02/06	0	22.75	0	0.00	22.90	0	1,156	0.00%
2023/02/03	0	22.80	0	0.00	22.75	0	1,139	0.00%
2023/02/02	0	22.91	0	0.00	22.70	0	1,129	0.00%
2023/02/01	0	23.05	0	0.00	23.10	0	1,110	0.00%
2022/12/22	1	22.80	1	22.60	22.80	0	1,060	0.00%
2022/12/20	0.1	23.29	0	0.00	22.90	0.1	1,035	0.01%
2022/12/16	0.1	24.00	3	23.85	23.95	-3	999	-0.30%
2022/12/15	3	24.20	0	0.00	24.30	3	983	0.30%
2022/12/07	0	0.00	0.2	25.15	25.55	-0.2	901	-0.02%
2022/11/28	0.2	25.70	0.1	25.25	25.65	0.1	892	0.01%
2022/11/14	0	0.00	0	25.90	25.80	0	985	0.00%
2022/11/10	0.1	25.80	0	0.00	25.80	0.1	992	0.01%
2022/10/18	0.1	24.70	0	0.00	24.70	0.1	1,101	0.01%
2022/10/17	0	24.05	0	0.00	24.40	0	1,104	0.00%
2022/10/14	0	0.00	1	24.30	24.35	-1	1,135	-0.09%
2022/10/13	0	0.00	0	24.25	24.00	0	1,130	0.00%
2022/09/28	0	0.00	0.1	24.50	24.35	-0.1	1,275	-0.01%
2022/09/23	0	0.00	0	25.25	25.35	0	1,266	0.00%
2022/09/16	0.4	25.65	0	0.00	25.80	0.4	1,259	0.03%
2022/09/13	0.1	25.80	0	0.00	25.95	0.1	1,275	0.01%
2022/09/12	0	25.90	0	0.00	25.95	0	1,285	0.00%
2022/09/08	0	0.00	5	25.80	25.85	-5	1,280	-0.39%
2022/09/02	0.1	25.75	0	0.00	25.80	0.1	1,328	0.01%
2022/09/01	1.1	25.66	0	0.00	25.85	1.1	1,332	0.08%
2022/08/29	0.1	25.70	0	0.00	25.70	0.1	1,310	0.01%
2022/08/25	0.1	25.50	0	0.00	25.65	0.1	1,305	0.01%
2022/08/23	0	0.00	1	25.25	25.35	-1	1,276	-0.08%
2022/08/22	0.1	25.45	1	25.25	25.60	-0.9	1,259	-0.07%
2022/08/18	0.1	24.70	0	0.00	24.85	0.1	1,209	0.01%
2022/08/17	0.1	24.30	0	0.00	24.45	0.1	1,188	0.01%
2022/08/16	0.1	24.25	0	0.00	24.40	0.1	1,184	0.01%
2022/08/15	1	24.10	0	0.00	24.25	1	1,181	0.08%
2022/08/04	1	23.80	0	0.00	23.95	1	1,102	0.09%
2022/08/03	0	24.40	0	0.00	24.30	0	1,079	0.00%
2022/07/22	0	0.00	0	24.25	24.25	0	1,075	0.00%
2022/07/19	0	0.00	0	24.15	24.25	0	1,050	0.00%
2022/07/12	0	23.60	0	0.00	23.75	0	973	0.00%
2022/07/06	1	25.25	0	0.00	25.35	1	869	0.11%
2022/06/24	0	0.00	3	25.45	25.55	-3	821	-0.37%
2022/06/23	1	25.15	2	25.20	25.25	-1	815	-0.12%
2022/06/21	0.1	25.25	0	0.00	25.40	0.1	798	0.01%
2022/06/16	0.1	25.20	2	25.50	25.35	-1.9	766	-0.25%
2022/06/13	0	0.00	0	25.10	25.15	0	726	0.00%
2022/05/24	2	24.50	0	0.00	24.65	2	914	0.22%
2022/05/23	0	0.00	0	24.45	24.50	0	933	0.00%
2022/05/19	0	0.00	1	24.50	24.60	-1	960	-0.10%
2022/05/18	0	0.00	2	24.85	24.85	-2	960	-0.21%
2022/05/16	1	24.15	0	0.00	24.20	1	973	0.10%
2022/05/03	0	0.00	0	25.20	25.30	0	960	0.00%
2022/04/19	0	0.00	1	25.50	25.50	-1	1,066	-0.09%
2022/04/18	0	25.30	0	0.00	25.45	0	1,076	0.00%
2022/04/15	0	0.00	0	25.25	25.40	0	1,083	0.00%
2022/04/13	0	25.20	0	0.00	25.35	0	1,093	0.00%
2022/04/12	1	25.20	1	25.30	25.30	0	1,102	0.00%
2022/04/11	0	25.26	0	0.00	25.35	0	1,107	0.00%
2022/04/08	0	25.03	0	0.00	25.15	0	1,093	0.00%
2022/04/07	0	25.05	0	0.00	25.20	0	1,087	0.00%
2022/04/06	0	24.89	0	0.00	25.15	0	1,084	0.00%
2022/04/01	0	24.95	0	0.00	25.00	0	1,107	0.00%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/28	0	0.00	2	24.65	24.75	-2	1,185	-0.17%
2022/03/23	2	24.60	2.1	24.62	24.65	-0.1	1,216	-0.01%
2022/03/22	0	24.48	0	0.00	24.60	0	1,217	0.00%
2022/03/21	0	24.40	0	0.00	24.55	0	1,223	0.00%
2022/03/18	0	24.40	0	0.00	24.45	0	1,248	0.00%
2022/03/08	1	24.05	0	0.00	24.10	1	1,300	0.08%
2022/03/03	4	24.20	5	23.90	24.60	-1	1,449	-0.07%
2022/03/02	0	24.80	30	24.71	24.80	-30	1,500	-2.00%
2022/02/25	1	24.55	0	0.00	24.70	1	1,567	0.06%
2022/02/24	11	24.30	0	0.00	24.40	11	1,581	0.70%
2022/02/23	0.3	25.00	0	0.00	25.20	0.3	1,507	0.02%
2022/02/22	16	24.80	0	0.00	24.85	16	1,539	1.04%
2022/02/21	4	24.55	10	24.55	24.85	-6	1,551	-0.39%
2022/02/18	0.2	24.30	0	0.00	24.50	0.2	1,553	0.01%
2022/02/16	10	24.18	0	0.00	24.30	10	1,610	0.62%
2022/02/10	0	24.00	0	0.00	24.15	0	1,572	0.00%
2022/02/08	0	24.00	0	0.00	24.10	0	1,614	0.00%
2022/01/25	0	23.11	0	0.00	23.20	0	1,670	0.00%
2022/01/24	0	23.25	0	0.00	23.35	0	1,673	0.00%
2022/01/21	0	0.00	0	23.30	23.50	0	1,672	0.00%
2022/01/19	0	0.00	0	23.60	23.75	0	1,669	0.00%
2022/01/18	0	23.65	0	23.60	23.75	0	1,618	0.00%
2022/01/17	1	23.70	0	0.00	23.85	1	1,671	0.06%
2022/01/14	0	24.15	0	0.00	24.20	0	1,662	0.00%
2022/01/11	0	0.00	2	24.35	24.45	-2	1,735	-0.12%
2022/01/04	1	23.65	0	0.00	23.90	1	1,735	0.06%
2022/01/03	0	23.70	0	0.00	23.90	0	1,761	0.00%
2021/12/30	0.1	23.90	0	0.00	24.00	0.1	1,769	0.00%
2021/12/29	0.1	23.75	0	0.00	23.90	0.1	1,787	0.01%
2021/12/28	0	24.00	0	0.00	23.80	0	1,833	0.00%
2021/12/27	1	24.15	0	0.00	24.30	1	1,838	0.06%
2021/12/24	0	23.90	0	0.00	24.10	0	1,831	0.00%
2021/12/22	0	23.70	0	0.00	23.95	0	1,813	0.00%
2021/12/21	0	0.00	2	23.50	23.95	-2	1,801	-0.11%
2021/12/17	0.1	23.35	0	0.00	23.50	0.1	1,815	0.00%
2021/12/10	1	22.95	0	0.00	23.20	1	1,818	0.05%
2021/12/06	1	22.70	0	0.00	22.80	1	1,854	0.05%
2021/12/03	0	22.30	0	0.00	22.55	0	1,848	0.00%
2021/11/30	0	0.00	5	22.25	22.40	-5	1,830	-0.27%
2021/11/29	5	22.20	0	0.00	22.10	5	1,706	0.29%
2021/11/26	8	22.94	8	22.90	22.90	0	1,682	0.00%
2021/11/25	0	23.30	0	0.00	23.40	0	1,592	0.00%
2021/11/22	0	0.00	1	23.30	23.50	-1	1,501	-0.07%
2021/11/18	0	23.47	0	0.00	23.55	0	1,429	0.00%
2021/11/17	0	23.60	0	0.00	23.65	0	1,408	0.00%
2021/11/16	0	0.00	3	23.45	23.65	-3	1,399	-0.21%
2021/11/15	3	23.80	1	23.65	23.80	2	1,385	0.14%
2021/11/12	2	23.43	0	0.00	23.90	2	1,352	0.15%
2021/11/10	0	24.05	0	0.00	24.10	0	1,315	0.00%
2021/11/09	0	23.95	0	0.00	23.90	0	1,325	0.00%
2021/11/08	0	0.00	8	23.80	23.85	-8	1,322	-0.60%
2021/11/05	4	23.78	4	23.85	23.90	0	1,318	0.00%
2021/11/02	0	0.00	2	23.65	23.80	-2	1,292	-0.15%
2021/11/01	2	23.85	8	23.84	23.95	-6	1,266	-0.47%
2021/10/29	0	0.00	0.4	24.00	24.15	-0.4	1,265	-0.03%
2021/10/26	0	0.00	1.6	24.30	24.30	-1.6	1,280	-0.12%
2021/10/25	7	23.96	0	0.00	24.00	7	1,273	0.55%
2021/10/22	9	24.52	1	24.65	24.75	8	1,223	0.65%
2021/10/21	0	0.00	2	23.50	24.90	-2	1,234	-0.16%
2021/10/19	0	0.00	1	23.35	23.35	-1	1,167	-0.09%
2021/10/18	2	23.35	0	0.00	23.40	2	1,169	0.17%
2021/10/15	0	0.00	2	22.95	22.95	-2	1,151	-0.17%
2021/10/06	2	22.00	0	0.00	22.05	2	1,057	0.19%
2021/10/05	1	22.30	0	0.00	22.35	1	1,038	0.10%
2021/10/01	3	22.20	0	0.00	22.20	3	988	0.30%
2021/09/30	2	22.10	0	0.00	22.35	2	976	0.20%
2021/09/23	2	22.00	0	0.00	21.85	2	927	0.22%
2021/09/22	0	0.00	10	21.55	21.85	-10	920	-1.09%
2021/09/16	10	21.35	0	0.00	21.45	10	880	1.14%
2021/09/13	0	0.00	0	21.15	21.25	0	820	-0.01%
2021/09/08	0	0.00	0.2	20.45	20.50	-0.2	741	-0.02%
2021/09/07	0	0.00	0	20.30	20.55	0	750	0.00%
2021/08/26	0	0.00	3	19.85	19.80	-3	709	-0.42%
2021/08/13	0	0.00	20	20.05	20.25	-20	792	-2.52%
2021/08/09	0	0.00	0.1	19.90	20.00	-0.1	831	-0.01%
2021/08/06	0	0.00	1	19.85	20.10	-1	844	-0.12%
2021/08/04	1.1	20.84	0	0.00	20.75	1.1	917	0.11%
2021/07/27	20	20.75	0	0.00	20.80	20	1,013	1.97%
2021/07/26	0.1	21.00	0	0.00	21.00	0.1	981	0.01%
2021/07/23	0	20.70	30	21.03	21.10	-30	1,007	-2.98%
2021/07/13	10	20.05	0	0.00	20.10	10	1,295	0.77%
2021/07/12	20	20.18	0	0.00	20.20	20	1,332	1.50%
2021/07/02	3	19.50	1	19.55	19.50	2	1,379	0.15%
2021/06/16	6	19.75	0	0.00	19.60	6	1,522	0.39%
2021/06/11	0	20.00	0	0.00	20.10	0	1,508	0.00%
2021/06/04	0	0.00	1	20.30	20.40	-1	1,507	-0.07%
2021/06/02	0	0.00	1	20.00	20.55	-1	1,496	-0.07%
2021/06/01	0	0.00	0	19.70	19.90	0	1,483	0.00%
2021/05/25	10	19.50	0	0.00	19.40	10	1,478	0.68%
2021/05/21	1	19.60	0	0.00	19.60	1	1,469	0.07%
2021/05/19	6	19.20	0	0.00	19.25	6	1,383	0.43%
2021/05/17	0	0.00	5	18.40	18.40	-5	1,363	-0.37%
2021/05/12	1	20.55	10	19.95	20.00	-9	1,280	-0.70%
2021/05/10	0	0.00	1	22.05	21.90	-1	1,173	-0.09%
2021/05/06	0	0.00	1	22.20	21.90	-1	1,163	-0.09%
2021/05/04	0	0.00	0	21.60	21.80	0	1,139	0.00%
2021/05/03	3	22.38	0	22.65	22.40	3	1,064	0.28%
2021/04/29	0	0.00	0	23.10	22.65	0	1,040	0.00%
2021/04/27	1	22.90	0.1	22.80	22.95	0.9	996	0.09%
2021/04/26	0	22.70	4	22.70	22.85	-4	975	-0.41%
2021/04/23	0	22.58	0	0.00	22.65	0	963	0.00%
2021/04/22	7	22.57	0	0.00	22.50	7	939	0.74%
2021/04/20	0	22.20	1	22.20	22.45	-1	823	-0.12%
2021/04/19	0	22.73	2	23.00	22.60	-2	785	-0.25%
2021/04/15	0	21.45	0	0.00	21.65	0	695	0.00%
2021/04/14	9	21.20	4	21.05	21.30	5	675	0.74%
2021/04/13	0	21.00	0	0.00	21.25	0	670	0.00%
2021/04/12	0	20.82	0	0.00	21.10	0	659	0.00%
2021/04/09	0	20.90	3	20.88	21.00	-3	656	-0.46%
2021/04/07	1	20.65	0	0.00	20.80	1	628	0.16%
2021/04/06	0	0.00	5	20.05	20.50	-5	611	-0.82%
2021/03/31	0	19.55	0	0.00	19.70	0	552	0.00%
2021/03/30	0	19.50	0	0.00	19.60	0	554	0.00%
2021/03/29	0	19.53	0	0.00	19.40	0	573	0.00%
2021/03/26	1.8	19.68	0	0.00	19.65	1.8	572	0.31%
2021/03/25	0	19.48	0	0.00	19.70	0	570	0.00%
2021/03/24	0	18.74	0	0.00	18.80	0	532	0.00%
2021/03/23	0	18.73	0	0.00	18.75	0	538	0.00%
2021/03/22	0	18.70	0	0.00	18.75	0	549	0.00%
2021/03/19	0	18.72	0	0.00	18.80	0	567	0.00%
2021/03/18	4	18.85	0	0.00	18.85	4	604	0.66%
2021/03/17	0	18.85	0	0.00	18.85	0	646	0.00%
2021/03/16	0	18.60	0	0.00	18.85	0	685	0.00%
2021/03/15	20	18.65	0	0.00	18.70	20	848	2.36%
2021/03/12	30	18.80	0	0.00	18.80	30	871	3.44%
2021/03/10	0	18.93	0	0.00	19.05	0	935	0.00%
2021/03/09	0	18.88	0	0.00	19.00	0	977	0.00%
2021/03/08	0	18.82	0	0.00	18.70	0	981	0.00%
2021/03/05	0	18.67	0	0.00	18.70	0	987	0.00%
2021/03/04	0	18.66	0	0.00	18.80	0	992	0.00%
2021/03/02	0	18.85	0	0.00	18.50	0	994	0.00%
2021/02/26	1	18.45	0	0.00	18.70	1	999	0.10%
2021/02/22	0	18.45	0.6	18.50	18.70	-0.6	1,014	-0.06%
2021/02/19	0	18.43	0	0.00	18.45	0	1,017	0.00%
2021/02/18	0	18.44	0	0.00	18.40	0	1,015	0.00%
2021/02/17	0	18.25	0	18.25	18.50	0	1,012	0.00%
2021/02/04	30	18.00	0	0.00	18.05	30	1,012	2.96%
2021/02/03	10	17.95	0	0.00	18.05	10	1,015	0.98%
2021/02/02	0	17.94	0	18.00	18.05	0	1,021	0.00%
2021/02/01	20	17.95	0	0.00	17.95	20	1,023	1.96%
2021/01/29	131	17.98	0	0.00	18.05	131	1,031	12.70%	大買/鉅額交易
2021/01/27	1	18.10	0	0.00	18.10	1	1,033	0.10%
2021/01/26	20	18.10	0	0.00	18.05	20	1,036	1.93%
2021/01/25	0	18.20	0	0.00	18.25	0	1,038	0.00%
2021/01/22	91	18.24	0	0.00	18.25	91	1,036	8.78%
2021/01/21	30	18.48	0	18.50	18.40	30	1,028	2.92%
2021/01/20	20	18.58	0.1	18.85	18.55	19.9	1,026	1.94%
2021/01/18	0	18.90	0	0.00	19.00	0	1,020	0.00%
2021/01/15	51.6	18.87	2	18.90	18.85	49.6	1,022	4.85%
2021/01/14	0	0.00	1	19.10	19.20	-1	1,018	-0.10%
2021/01/13	1	19.30	0	0.00	19.30	1	1,018	0.10%
2021/01/12	11	19.20	0.6	19.25	19.25	10.4	1,016	1.02%
2021/01/11	10	19.35	0	0.00	19.45	10	1,013	0.99%
2021/01/08	30	19.32	0.5	19.20	19.40	29.5	1,018	2.90%
2021/01/07	0	0.00	2.2	19.25	19.45	-2.2	1,018	-0.21%
2021/01/06	0.1	19.50	2	19.15	19.20	-1.9	1,015	-0.19%
2021/01/05	5	19.55	0	19.60	19.60	5	1,002	0.50%
2021/01/04	0.4	19.60	1.1	19.56	19.60	-0.7	1,005	-0.07%
2020/12/29	0	19.62	0	0.00	19.70	0	1,034	0.00%
2020/12/28	0	19.75	0	0.00	19.70	0	1,043	0.00%
2020/12/25	1	19.75	0	0.00	19.85	1	1,066	0.09%
2020/12/24	0.1	19.55	0	0.00	19.65	0.1	1,071	0.01%
2020/12/23	20	19.40	0	0.00	19.65	20	1,100	1.82%
2020/12/22	0	0.00	1.3	19.85	19.85	-1.3	1,085	-0.12%
2020/12/21	0	20.00	0	0.00	20.00	0	1,081	0.00%
2020/12/18	0	20.00	0	0.00	20.00	0	1,085	0.00%
2020/12/17	1	19.95	0	0.00	20.00	1	1,105	0.09%
2020/12/16	0	20.20	8	20.15	20.15	-8	1,197	-0.67%
2020/12/15	1	20.30	0	0.00	20.20	1	1,200	0.08%
2020/12/14	34	19.91	16	20.30	20.30	18	1,188	1.51%
2020/12/01	0.2	18.70	0	0.00	18.75	0.2	1,131	0.02%
2020/11/30	14	18.88	0	0.00	19.00	14	1,094	1.28%
2020/11/27	0	17.70	15	17.90	18.10	-15	937	-1.60%
2020/11/26	0	0.00	1	18.05	18.10	-1	915	-0.11%
2020/11/25	21	18.08	0	0.00	18.10	21	904	2.32%
2020/11/24	19.6	18.10	0	18.00	17.85	19.6	861	2.27%
2020/11/23	0	0.00	0	17.40	17.55	0	819	0.00%
2020/11/17	0	0.00	0	17.30	17.60	0	803	0.00%
2020/11/16	0	0.00	0	17.40	17.65	0	818	0.00%
2020/11/11	0	0.00	0	17.50	17.80	0	818	0.00%
2020/11/10	0	0.00	0	17.20	17.55	0	806	0.00%
2020/11/09	0.1	17.30	0	17.25	17.35	0.1	802	0.01%
2020/11/05	0	17.30	0	0.00	17.40	0	802	0.00%
2020/11/02	0	17.10	0	0.00	17.05	0	809	0.00%
2020/10/29	0	17.00	0	0.00	17.30	0	825	0.00%
2020/10/21	1	17.20	0	0.00	17.25	1	830	0.12%
2020/10/19	0	17.40	0	0.00	17.30	0	846	0.00%
2020/10/12	20	17.48	0	17.65	17.45	20	857	2.33%
2020/10/08	5	17.55	0	0.00	17.75	5	858	0.58%
2020/09/30	20	17.50	0	17.65	17.65	20	875	2.29%
2020/09/28	1	17.70	0	17.80	17.80	1	895	0.11%
2020/09/25	77	17.54	47	17.57	17.60	30	905	3.31%
2020/09/24	40	17.73	0	0.00	17.65	40	898	4.45%
2020/09/23	0	0.00	30	18.10	18.15	-30	878	-3.42%
2020/09/22	0	0.00	0	18.20	18.30	0	872	0.00%
2020/09/17	15	18.40	0	18.15	18.25	15	841	1.78%
2020/09/15	15	18.12	5	18.15	18.10	10	814	1.23%
2020/09/14	13	18.28	0.2	18.20	18.30	12.8	817	1.56%
2020/09/11	17	18.19	0	18.15	18.25	17	805	2.11%
2020/09/10	23	18.51	0	0.00	18.15	23	779	2.95%
2020/09/08	0	0.00	5	17.53	17.50	-5	679	-0.74%
2020/09/07	0.8	17.35	4	17.35	17.35	-3.2	694	-0.46%
2020/09/03	0	0.00	1	17.05	17.00	-1	737	-0.14%
2020/09/02	20	17.03	0	0.00	17.00	20	745	2.68%
2020/09/01	10	17.15	0	0.00	17.20	10	750	1.33%
2020/08/31	20	17.30	0	0.00	17.25	20	786	2.54%
2020/08/26	0	0.00	3	17.05	17.05	-3	874	-0.34%
2020/08/21	0	0.00	0	16.95	17.00	0	896	0.00%
2020/08/20	0	0.00	0	16.85	16.85	0	902	0.00%
2020/08/19	0	0.00	0	17.35	17.45	0	903	0.00%
2020/08/18	0	0.00	0	17.25	17.35	0	898	0.00%
2020/08/17	0	0.00	0	17.35	17.45	0	902	0.00%
2020/08/10	0	17.60	0	0.00	17.70	0	945	0.00%
2020/08/03	0	17.00	0	0.00	17.05	0	980	0.00%
2020/07/29	0	0.00	0	16.95	17.05	0	1,024	0.00%
2020/07/27	0	0.00	3	17.80	17.65	-3	1,052	-0.29%
2020/07/16	0	0.00	10	17.70	17.70	-10	1,129	-0.89%
2020/06/30	10	17.95	0	0.00	17.90	10	1,326	0.75%
2020/06/19	2	18.40	0	0.00	18.20	2	1,499	0.13%
2020/06/10	1	19.00	0	0.00	19.15	1	1,651	0.06%
2020/06/04	0	0.00	1	18.85	18.80	-1	1,693	-0.06%
2020/06/01	0	0.00	5	17.45	17.50	-5	1,654	-0.30%
2020/05/26	0	0.00	2	17.50	17.40	-2	1,701	-0.12%
2020/05/25	4	17.00	0	0.00	17.15	4	1,684	0.24%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/05	0	0.00	0	17.25	17.25	0	1,727	0.00%
2020/04/30	0	0.00	0	17.60	17.70	0	1,714	0.00%
2020/04/28	0	0.00	1	17.20	17.45	-1	1,717	-0.06%
2020/04/27	1	16.85	0	0.00	16.60	1	1,760	0.06%
2020/04/21	2	16.55	0	0.00	16.40	2	1,768	0.11%
2020/04/17	2	17.12	0	0.00	17.05	2	1,757	0.11%
2020/04/15	1.1	17.40	0	0.00	17.40	1.1	1,743	0.06%
2020/04/14	3	17.43	0	0.00	17.55	3	1,746	0.17%
2020/04/13	0	17.40	0	0.00	17.45	0	1,721	0.00%
2020/04/08	0	15.95	0	0.00	16.05	0	1,650	0.00%
2020/04/06	0	15.15	0	0.00	15.20	0	1,644	0.00%
2020/04/01	0	15.30	1	15.50	15.45	-1	1,641	-0.06%
2020/03/31	0	15.20	0	0.00	15.20	0	1,630	0.00%
2020/03/30	0	15.25	0	0.00	15.35	0	1,627	0.00%
2020/03/27	5	14.94	11	14.95	14.95	-6	1,743	-0.34%
2020/03/23	0	14.65	0	0.00	14.65	0	1,761	0.00%
2020/03/20	0	14.65	0	0.00	14.70	0	1,768	0.00%
2020/03/19	2	13.80	0	0.00	13.40	2	1,770	0.11%
2020/03/17	0	15.40	0	0.00	15.50	0	1,718	0.00%
2020/03/16	0	16.35	0	0.00	16.35	0	1,755	0.00%
2020/03/13	0	0.00	3	16.65	16.95	-3	1,793	-0.17%
2020/03/12	0	18.15	0	0.00	18.15	0	1,841	0.00%
2020/03/11	0	19.15	1	19.15	19.10	-1	1,848	-0.05%
2020/03/10	1	18.60	0	0.00	19.75	1	1,883	0.05%
2020/03/09	131	19.34	8	19.18	19.05	123	1,880	6.54%	大買/鉅額交易
2020/03/06	0	19.95	3	20.00	19.95	-3	1,883	-0.16%
2020/03/05	1	20.10	0	0.00	20.10	1	1,923	0.05%
2020/03/04	0	20.15	21	20.00	20.15	-21	2,124	-0.99%
2020/03/03	0	20.10	0	0.00	20.10	0	2,214	0.00%
2020/03/02	0	20.00	0	0.00	19.95	0	2,240	0.00%
2020/02/27	0	20.65	0	0.00	20.65	0	2,297	0.00%
2020/02/26	0	21.20	0	0.00	21.20	0	2,432	0.00%
2020/02/25	0	21.40	0	0.00	21.35	0	2,447	0.00%
2020/02/24	0	21.40	0	0.00	21.40	0	2,455	0.00%
2020/02/21	0	21.85	0	0.00	21.85	0	2,469	0.00%
2020/02/20	20	21.98	0	0.00	22.05	20	2,467	0.81%
2020/02/19	0	22.25	0	0.00	22.20	0	2,488	0.00%
2020/02/18	0	22.15	0	0.00	22.25	0	2,511	0.00%
2020/02/17	0	22.05	0	0.00	22.05	0	2,522	0.00%
2020/02/14	3	22.42	12	22.51	22.35	-9	2,538	-0.35%
2020/02/13	44	22.33	2	22.35	22.20	42	2,523	1.66%
2020/02/12	7	21.00	7	21.00	21.00	0	2,472	0.00%
2020/02/11	0	20.95	0	0.00	20.90	0	2,481	0.00%
2020/02/10	0	21.30	0	0.00	21.25	0	2,468	0.00%
2020/02/07	0	21.70	0	0.00	21.70	0	2,470	0.00%
2020/02/05	0	0.00	2	21.95	21.95	-2	2,474	-0.08%
2020/02/04	0	22.00	0.8	22.00	22.00	-0.8	2,485	-0.03%
2020/02/03	0	22.00	0	0.00	21.95	0	2,502	0.00%
2020/01/31	0	22.90	0	0.00	22.90	0	2,500	0.00%
2020/01/30	2	22.72	0	0.00	22.65	2	2,529	0.08%
2020/01/17	0	24.00	0	0.00	23.90	0	2,542	0.00%
2020/01/16	0	24.10	0	0.00	24.10	0	2,579	0.00%
2020/01/14	2	24.10	1	24.10	24.05	1	2,643	0.04%
2020/01/13	1	24.25	0	0.00	24.30	1	2,648	0.04%
2020/01/10	0.8	24.55	1	24.55	24.65	-0.2	2,640	-0.01%
2020/01/08	1	24.40	1	24.50	24.40	0	2,636	0.00%
2020/01/07	1	24.55	0	0.00	24.55	1	2,623	0.04%
2020/01/06	1	24.65	1	24.75	24.65	0	2,625	0.00%
2020/01/03	0	25.05	0	0.00	25.05	0	2,638	0.00%
2020/01/02	1	25.40	1	25.50	25.40	0	2,624	0.00%
2019/12/26	0	0.00	0.3	24.65	24.65	-0.3	2,626	-0.01%
2019/12/25	0	24.50	0.2	24.50	24.50	-0.2	2,628	-0.01%
2019/12/24	0	0.00	0.8	24.30	24.30	-0.8	2,627	-0.03%
2019/12/23	1	25.05	10	24.99	24.55	-9	2,489	-0.36%
2019/12/18	2	25.23	8	25.26	25.45	-6	2,421	-0.25%
2019/12/17	1.2	25.39	0	0.00	25.60	1.2	2,406	0.05%
2019/12/16	2	25.85	0	0.00	25.90	2	2,388	0.08%
2019/12/04	2	22.45	1	22.80	22.35	1	2,371	0.04%
2019/12/03	3	22.20	0	0.00	22.25	3	2,337	0.13%
2019/11/29	1	22.45	0	0.00	22.45	1	2,310	0.04%
2019/11/28	1	22.45	1	22.45	22.45	0	2,264	0.00%
2019/11/27	1	23.00	1	22.85	22.85	0	2,180	0.00%
2019/11/26	2	23.10	0	0.00	22.95	2	2,163	0.09%
2019/11/25	0	0.00	4	22.90	23.00	-4	2,125	-0.19%
2019/11/22	5	23.08	4	23.00	23.10	1	2,107	0.05%
2019/11/21	4	23.16	5	23.13	23.20	-1	2,082	-0.05%
2019/11/20	1	22.95	0	0.00	23.00	1	2,039	0.05%
2019/11/19	5	22.47	5	22.70	22.70	0	1,846	0.00%
2019/11/15	2	22.08	0	0.00	21.95	2	1,733	0.12%
2019/11/14	2	22.00	0	0.00	22.30	2	1,663	0.12%
2019/11/08	0	0.00	0	20.90	20.85	0	1,784	0.00%
2019/11/01	0	0.00	0	20.70	20.85	0	1,796	0.00%
2019/10/29	0	0.00	0	20.60	20.60	0	1,802	0.00%
2019/10/28	0	0.00	0.2	20.75	20.80	-0.2	1,804	-0.01%
2019/10/25	0	0.00	1.1	20.85	20.85	-1.1	1,796	-0.06%
2019/10/24	0	0.00	0	20.75	20.90	0	1,796	0.00%
2019/10/23	0	0.00	0	20.70	20.75	0	1,788	0.00%
2019/10/21	0	0.00	0	20.90	21.00	0	1,774	0.00%
2019/10/18	0	0.00	1	20.95	20.70	-1	1,777	-0.06%
2019/10/17	51	21.34	47	21.35	21.10	4	1,748	0.23%
2019/10/15	2	20.70	1	20.70	20.70	1	1,652	0.06%
2019/10/14	0	0.00	9	20.54	20.80	-9	1,628	-0.55%
2019/10/09	0	0.00	1	20.45	20.20	-1	1,584	-0.06%
2019/10/02	0	19.95	0	0.00	20.05	0	1,602	0.00%
2019/09/27	3	19.80	1	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%
2019/09/19	0.2	20.00	0	0.00	20.00	0.2	1,627	0.01%
2019/09/18	4	20.05	1	19.90	20.15	3	1,655	0.18%
2019/09/17	1	19.80	0	0.00	19.75	1	1,649	0.06%
2019/09/16	1	19.80	0	0.00	19.75	1	1,694	0.06%
2019/09/12	2	19.80	0	0.00	19.85	2	1,702	0.12%
2019/09/10	2	20.00	0	0.00	19.95	2	1,723	0.12%
2019/08/29	0.1	19.75	0	0.00	19.70	0.1	1,706	0.01%
2019/08/22	0	0.00	0	20.05	20.05	0	1,802	0.00%
2019/08/20	0	0.00	0	20.20	20.20	0	1,927	0.00%
2019/08/16	7	20.46	0	0.00	20.20	7	1,964	0.36%
2019/08/15	0	0.00	3	20.60	20.45	-3	1,959	-0.15%
2019/08/14	1	21.50	1	21.20	21.25	0	1,982	0.00%
2019/08/13	6	21.13	12	21.13	21.20	-6	1,942	-0.31%
2019/08/12	2	19.93	0	0.00	20.10	2	1,888	0.11%
2019/08/07	1	19.75	0	0.00	19.75	1	2,007	0.05%
2019/08/06	1	19.60	0	0.00	20.00	1	2,092	0.05%
2019/07/31	2	20.15	0	0.00	20.15	2	2,320	0.09%
2019/07/30	1	20.45	0	0.00	20.40	1	2,361	0.04%
2019/07/22	0	0.00	1	20.65	20.65	-1	3,329	-0.03%
2019/07/16	1	20.85	0	0.00	20.80	1	3,385	0.03%
2019/07/15	0	20.80	0	0.00	20.85	0	3,399	0.00%
2019/07/04	0	0.00	12	21.10	21.05	-12	3,564	-0.34%
2019/06/19	2	20.95	0	0.00	20.95	2	3,566	0.06%
2019/06/17	1	20.55	0	0.00	20.65	1	3,537	0.03%
2019/06/13	1	20.70	0	0.00	20.70	1	3,565	0.03%
2019/06/12	1	20.75	0	0.00	20.90	1	3,559	0.03%
2019/06/10	0	0.00	1	21.55	21.40	-1	3,533	-0.03%
2019/06/04	1	21.40	1	20.95	20.95	0	3,570	0.00%
2019/06/03	2	21.45	7	21.41	21.45	-5	3,570	-0.14%
2019/05/31	1	21.50	1	21.80	21.80	0	3,589	0.00%
2019/05/30	2	20.85	3	21.33	21.30	-1	3,539	-0.03%
2019/05/28	3	21.80	2	20.80	20.80	1	3,471	0.03%
2019/05/27	3	21.52	2	21.63	21.75	1	3,388	0.03%
2019/05/24	5	21.20	0	0.00	21.20	5	3,327	0.15%
2019/05/21	0	0.00	3	20.45	20.40	-3	3,244	-0.09%
2019/05/20	1	20.45	0	0.00	20.20	1	3,188	0.03%
2019/05/17	1	20.05	0	0.00	20.05	1	3,143	0.03%
2019/05/16	2	20.65	0	0.00	20.55	2	3,064	0.07%
2019/05/10	1	22.10	5	21.90	21.90	-4	2,781	-0.14%
2019/05/08	1	23.25	0	0.00	23.15	1	2,653	0.04%
2019/05/06	9.2	23.14	9	22.90	23.10	0.2	2,582	0.01%
2019/05/03	5	22.95	0	0.00	22.90	5	2,540	0.20%
2019/05/02	0	0.00	7	21.96	22.35	-7	2,487	-0.28%
2019/04/30	15	22.71	7.5	22.91	22.55	7.5	2,424	0.31%
2019/04/29	206.5	21.62	45	22.15	22.10	161.5	2,293	7.04%	大買/鉅額交易
2019/04/26	130	23.99	30	23.90	23.90	100	1,778	5.62%	大買/
2019/04/25	0	0.00	0	26.60	26.55	0	1,685	0.00%
2019/04/24	0	0.00	0	26.75	26.55	0	1,678	0.00%
2019/04/18	0	26.60	0	0.00	26.30	0	1,617	0.00%
2019/04/16	20	26.93	0	0.00	27.50	20	1,565	1.28%
2019/04/15	10	27.55	5	28.10	27.40	5	1,521	0.33%
2019/04/12	0	0.00	5	28.25	28.10	-5	1,491	-0.34%
2019/04/08	0	28.95	0	0.00	28.90	0	1,430	0.00%
2019/04/03	0	29.30	4	29.20	29.30	-4	1,405	-0.28%
2019/04/02	0	0.00	3	29.60	29.40	-3	1,394	-0.22%
2019/03/29	14	29.70	28	29.70	29.70	-14	1,377	-1.02%
2019/03/28	0	0.00	6	29.80	29.65	-6	1,384	-0.43%
2019/03/27	10	29.75	0	0.00	29.80	10	1,374	0.73%
2019/03/26	0	29.70	10	29.80	29.85	-10	1,362	-0.73%
2019/03/25	0	29.60	0	0.00	29.35	0	1,363	0.00%
2019/03/22	20	29.40	1	29.45	29.45	19	1,353	1.40%
2019/03/21	0	0.00	5	29.32	29.35	-5	1,346	-0.37%
2019/03/20	4	29.33	30	29.42	29.25	-26	1,351	-1.92%
2019/03/19	2	29.15	0	0.00	29.00	2	1,348	0.15%
2019/03/18	0	28.70	0	0.00	28.70	0	1,369	0.00%
2019/03/13	0	28.15	0	0.00	28.10	0	1,347	0.00%
2019/03/11	0	0.00	6	28.60	28.35	-6	1,349	-0.44%
2019/03/07	0	0.00	9	28.50	28.40	-9	1,361	-0.66%
2019/03/06	0	28.90	5	28.85	28.90	-5	1,348	-0.37%
2019/02/27	0	0.00	9	28.10	28.20	-9	1,337	-0.67%
2019/02/26	0	28.10	0	0.00	28.10	0	1,339	0.00%
2019/02/22	0	0.00	1	28.20	28.10	-1	1,350	-0.07%
2019/02/20	0	28.25	11	28.25	28.25	-11	1,358	-0.81%
2019/02/11	0	28.40	0	0.00	28.55	0	1,409	0.00%
2019/01/28	0	28.40	0	0.00	28.40	0	1,401	0.00%
2019/01/25	1	28.45	1	28.15	28.15	0	1,401	0.00%
2019/01/24	2	28.38	0	0.00	28.45	2	1,393	0.14%
2019/01/17	2	26.90	0	0.00	26.75	2	1,493	0.13%
2019/01/16	0	0.00	0.2	26.65	26.65	-0.2	1,520	-0.02%
2019/01/15	0	0.00	2	26.85	26.80	-2	1,533	-0.13%
2019/01/14	0	0.00	1	26.00	26.00	-1	1,529	-0.07%
2019/01/11	0	0.00	1	26.00	26.00	-1	1,574	-0.06%
2019/01/08	2	25.40	0	0.00	25.40	2	1,632	0.12%
2019/01/07	0	0.00	3	25.50	25.70	-3	1,682	-0.18%
2018/12/24	4	25.80	0	0.00	25.80	4	1,915	0.21%
2018/12/21	3	24.40	2	24.80	24.85	1	1,906	0.05%
2018/12/19	2	25.45	0	0.00	25.35	2	1,929	0.10%
2018/12/18	10	25.60	0	0.00	25.40	10	1,939	0.52%
2018/12/14	0	26.30	0	0.00	26.30	0	1,970	0.00%
2018/12/13	0	26.25	0	0.00	26.15	0	1,972	0.00%
2018/12/10	0	26.70	0	0.00	26.50	0	1,967	0.00%
2018/12/07	0	0.00	0.4	26.90	26.90	-0.4	1,990	-0.02%
2018/12/03	0	26.90	0	0.00	26.90	0	2,104	0.00%
2018/11/30	5	26.75	0	0.00	25.80	5	2,100	0.24%
2018/11/29	2	26.90	0	0.00	26.90	2	2,086	0.10%
2018/11/28	5	26.75	0	0.00	27.00	5	2,097	0.24%
2018/11/27	0	27.00	0	0.00	26.90	0	2,104	0.00%
2018/11/15	10	26.85	0	0.00	27.40	10	2,245	0.45%
2018/11/14	0	0.00	0	27.30	27.30	0	2,233	0.00%
2018/11/13	7	26.30	0	0.00	26.40	7	2,258	0.31%
2018/11/12	1	26.40	0	0.00	26.45	1	2,296	0.04%
2018/11/09	1	26.40	0	0.00	26.60	1	2,328	0.04%
2018/11/05	1	26.35	0	0.00	26.30	1	2,824	0.04%
2018/10/30	0	0.00	1	25.40	25.40	-1	2,911	-0.03%
2018/10/26	0	0.00	3	25.50	24.85	-3	2,994	-0.10%
2018/10/25	30	25.65	0	0.00	25.20	30	2,976	1.01%
2018/10/23	0	0.00	12	27.60	27.40	-12	2,928	-0.41%
2018/10/22	0	0.00	12	28.01	27.85	-12	2,937	-0.41%
2018/10/17	10	27.65	1	27.70	27.35	9	2,927	0.31%
2018/10/16	0	0.00	2	28.30	28.00	-2	2,929	-0.07%
2018/10/15	60	28.30	0	0.00	28.40	60	2,922	2.05%
2018/10/12	0	0.00	0.4	29.20	29.20	-0.4	2,874	-0.01%
2018/10/11	11	28.38	2	28.80	28.65	9	2,855	0.32%
2018/10/05	40	29.43	0	0.00	29.40	40	2,765	1.45%
2018/10/03	0	30.15	0	0.00	30.05	0	2,795	0.00%
2018/10/02	0	0.00	0.4	30.25	30.20	-0.4	2,799	-0.01%
2018/10/01	64	30.15	0	0.00	30.40	64	2,816	2.27%
2018/09/26	1.6	30.51	0.2	30.70	30.65	1.4	2,945	0.05%
2018/09/21	20	30.05	1	30.50	30.30	19	3,151	0.60%
2018/09/10	28	29.46	1	29.50	29.25	27	3,533	0.76%
2018/08/28	1	32.35	0	0.00	32.25	1	3,780	0.03%
2018/08/24	0	0.00	1	31.75	31.20	-1	3,779	-0.03%
2018/08/20	0	0.00	0	32.15	31.65	0	3,934	0.00%
2018/08/15	0	0.00	0	33.00	32.65	0	4,279	0.00%
2018/08/14	4	32.80	0	0.00	32.90	4	4,282	0.09%
2018/08/08	5	41.45	0	0.00	41.50	5	4,113	0.12%
2018/08/02	5	41.20	1	41.10	41.20	4	4,353	0.09%
2018/08/01	9	41.00	5	40.50	41.30	4	4,388	0.09%
2018/07/30	0	0.00	2	40.08	40.00	-2	4,406	-0.05%
2018/07/26	6	40.18	0	0.00	40.00	6	4,549	0.13%
2018/07/25	1	39.55	0	0.00	39.50	1	4,554	0.02%
2018/07/24	2	38.70	0	0.00	38.95	2	4,554	0.04%
2018/07/20	10	38.65	0	0.00	38.85	10	4,684	0.21%
2018/07/11	0	0.00	2	38.15	38.15	-2	5,464	-0.04%
2018/07/09	1	39.05	0	0.00	39.05	1	5,553	0.02%
2018/07/06	0	0.00	1	38.50	38.25	-1	5,584	-0.02%
2018/07/03	2	39.25	122	38.59	37.90	-120	6,055	-1.98%	大賣/鉅額交易
2018/06/27	1	41.50	1	41.00	41.00	0	6,543	0.00%
2018/06/25	0	0.00	0	39.70	39.60	0	6,419	0.00%
2018/06/21	0	0.00	2	39.65	39.60	-2	6,478	-0.03%
2018/06/15	0	0.00	1	39.50	40.10	-1	6,571	-0.02%
2018/06/13	1	39.45	0	0.00	39.40	1	6,638	0.02%
2018/06/08	1	39.15	0	0.00	39.00	1	6,745	0.01%
2018/06/07	1	39.25	0	0.00	39.20	1	6,744	0.01%
2018/06/01	1	39.30	0	0.00	39.10	1	6,764	0.01%
2018/05/31	0	0.00	1	39.00	39.40	-1	6,798	-0.01%
2018/05/30	1	38.85	1	38.70	38.55	0	6,787	0.00%
2018/05/29	2	39.60	0	0.00	39.35	2	6,781	0.03%
2018/05/23	3	38.32	14	37.89	38.60	-11	6,639	-0.17%
2018/05/22	0	0.00	2	37.23	37.70	-2	6,655	-0.03%
2018/05/21	2	37.40	0	0.00	37.10	2	6,849	0.03%
2018/05/17	0	0.00	21	36.46	37.00	-21	6,909	-0.30%
2018/05/16	9	36.55	4	36.45	36.60	5	6,893	0.07%
2018/05/15	6	36.31	0	0.00	36.30	6	6,885	0.09%
2018/05/11	0	0.00	4	35.30	35.30	-4	6,795	-0.06%
2018/05/10	0	0.00	10	35.70	35.60	-10	6,793	-0.15%
2018/05/03	10	36.00	1	35.80	36.00	9	6,824	0.13%
2018/04/30	0	0.00	3	34.97	34.95	-3	6,743	-0.04%
2018/04/27	1	34.30	1	34.60	34.50	0	6,737	0.00%
2018/04/26	0	34.80	0	0.00	34.65	0	6,716	0.00%
2018/04/25	1	35.50	1	34.55	35.70	0	6,643	0.00%
2018/04/24	0	34.95	14	35.17	34.55	-14	6,540	-0.21%
2018/04/23	19	35.50	5	36.00	35.50	14	6,506	0.22%
2018/04/20	20	34.71	4	34.85	35.00	16	6,347	0.25%
2018/04/19	4	34.19	1	34.20	34.05	3	6,244	0.05%
2018/04/18	0	33.45	1	33.50	33.60	-1	6,135	-0.02%
2018/04/17	1	33.10	0	0.00	32.85	1	6,246	0.02%
2018/04/16	0	33.55	0	0.00	33.50	0	6,228	0.00%
2018/04/13	1	33.60	0	0.00	32.85	1	6,234	0.02%
2018/04/11	11	33.52	11	33.77	33.65	0	6,237	0.00%
2018/04/10	26	34.33	8	34.30	34.90	18	5,986	0.30%
2018/04/03	5	32.78	8	33.28	33.50	-3	5,834	-0.05%
2018/03/30	24	31.31	78	31.64	31.35	-54	5,432	-0.99%
2018/03/28	0	0.00	1	30.50	30.50	-1	5,098	-0.02%
2018/03/27	0	0.00	1.1	29.91	30.00	-1.1	4,984	-0.02%
2018/03/26	0	29.85	0	0.00	29.90	0	4,980	0.00%
2018/03/23	54	29.55	0	0.00	29.45	54	4,942	1.09%
2018/03/22	0	29.80	30	30.05	29.90	-30	4,887	-0.61%
2018/03/21	0	30.05	0	0.00	30.20	0	4,858	0.00%
2018/03/20	0	29.60	0	0.00	29.70	0	4,801	0.00%
2018/03/19	20	29.80	1	29.35	29.55	19	4,761	0.40%
2018/03/16	1	29.40	0	0.00	29.15	1	4,638	0.02%
2018/03/15	0	0.00	22	29.30	29.35	-22	4,594	-0.48%
2018/03/14	0	29.40	0	0.00	29.40	0	4,604	0.00%
2018/03/07	6	28.81	0	0.00	28.80	6	4,667	0.13%
2018/03/05	1	28.70	5	28.65	28.55	-4	4,655	-0.09%
2018/03/02	0	29.65	0	0.00	28.90	0	4,617	0.00%
2018/03/01	0	0.00	2.2	29.23	29.20	-2.2	4,576	-0.05%
2018/02/27	6	29.10	0	0.00	29.20	6	4,591	0.13%
2018/02/23	2.1	29.30	2	29.25	29.20	0.1	4,470	0.00%
2018/02/22	154	29.29	145	29.41	29.25	9	4,374	0.21%	大買/大賣/
2018/02/21	2	29.12	10	28.83	29.15	-8	4,234	-0.19%
2018/02/05	0	0.00	70	27.00	27.15	-70	3,532	-1.98%
2018/02/02	1	27.55	0	0.00	27.55	1	3,483	0.03%
2018/02/01	71	27.89	15	27.45	27.80	56	3,429	1.63%
2018/01/31	15	26.18	0	0.00	27.10	15	3,238	0.46%
2018/01/29	1	26.55	0	0.00	26.35	1	3,165	0.03%
2018/01/25	1	27.25	0	0.00	27.10	1	3,127	0.03%
2018/01/24	0	27.30	0	0.00	27.40	0	3,086	0.00%
2018/01/23	0	27.20	0	0.00	27.30	0	3,063	0.00%
2018/01/18	0	27.25	0	0.00	27.30	0	3,048	0.00%
2018/01/17	1	27.30	1	27.35	27.40	0	3,083	0.00%
2018/01/15	0	27.10	0	0.00	27.10	0	2,979	0.00%
2018/01/11	10	26.90	40	26.30	26.35	-30	2,901	-1.03%
2018/01/08	4	27.59	3	27.65	27.65	1	2,629	0.04%
2018/01/05	6	26.77	4	26.70	26.85	2	2,549	0.08%
2018/01/03	1	26.65	0	0.00	26.60	1	2,548	0.04%
2018/01/02	14	26.36	0	0.00	26.45	14	2,543	0.55%