宏普 (2536)-新加坡商瑞銀券商分點個股進出

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

宏普

(2536)

可現股當沖

股價
35.90
漲跌
▲2.15
漲幅
+6.37%
成交量
1,763張
產業
上市營建類股
115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

宏普 (2536)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/18	52	34.92	211	35.09	35.90	-159	400	-39.70%	大賣/鉅額交易
2024/04/17	46	33.68	31	33.76	33.75	15	376	3.98%
2024/04/16	107	32.72	111	33.69	32.70	-4	370	-1.08%	大買/大賣/
2024/04/15	40	34.52	4	34.54	34.35	36	357	10.08%
2024/04/12	94	34.49	63	34.87	34.90	31	351	8.82%
2024/04/11	23	33.73	62	33.69	33.55	-39	337	-11.55%
2024/04/10	38	33.93	95	34.68	34.00	-57	334	-17.02%
2024/04/09	55	32.51	5	32.74	33.15	50	305	16.36%
2024/04/08	33	31.89	24	32.10	32.25	9	292	3.08%
2024/04/03	42	31.59	0	0.00	31.55	42	272	15.43%
2024/04/02	16	31.58	33	31.67	31.60	-17	270	-6.29%
2024/04/01	60	31.56	52	31.41	31.20	8	264	3.02%
2024/03/29	37	30.06	1	30.25	30.50	36	254	14.12%
2024/03/28	6	29.63	55	29.67	29.75	-49	243	-20.09%
2024/03/27	6	29.80	43	29.71	29.60	-37	245	-15.09%
2024/03/25	0	0.00	11	29.60	29.70	-11	242	-4.53%
2024/03/22	2	29.50	2	29.40	29.50	0	242	0.00%
2024/03/21	3	29.40	0	0.00	29.50	3	244	1.23%
2024/03/20	1	28.90	0	0.00	29.10	1	252	0.40%
2024/03/19	12	29.09	0	0.00	29.10	12	255	4.70%
2024/03/15	6	28.73	3	28.80	28.95	3	257	1.16%
2024/03/14	2	28.85	0	0.00	28.85	2	261	0.76%
2024/03/13	5	28.83	20	28.73	28.65	-15	261	-5.75%
2024/03/12	31	28.93	0	0.00	29.10	31	259	11.92%
2024/03/11	2	28.78	1	28.85	28.65	1	259	0.39%
2024/03/08	2	28.75	32	28.86	28.80	-30	257	-11.64%
2024/03/07	1	29.10	17	29.22	29.25	-16	255	-6.27%
2024/03/06	5	29.20	2	29.45	29.35	3	233	1.28%
2024/03/05	0	0.00	12	29.42	29.25	-12	232	-5.15%
2024/03/04	6	29.70	1	29.60	29.55	5	231	2.16%
2024/03/01	1	29.55	0	0.00	29.50	1	230	0.43%
2024/02/29	3	29.75	0	0.00	29.70	3	233	1.29%
2024/02/27	0	0.00	6	29.60	29.65	-6	233	-2.57%
2024/02/26	0	0.00	2	29.80	29.70	-2	235	-0.85%
2024/02/23	11	29.97	2	29.95	29.70	9	239	3.76%
2024/02/22	8	30.09	1	30.00	30.10	7	248	2.82%
2024/02/21	0	0.00	5	29.92	29.90	-5	245	-2.04%
2024/02/20	0	0.00	1	29.85	29.90	-1	247	-0.40%
2024/02/19	0	0.00	1	29.75	29.95	-1	252	-0.40%
2024/02/16	1	29.50	2	29.55	29.55	-1	252	-0.40%
2024/02/15	0	0.00	5	29.50	29.55	-5	253	-1.97%
2024/02/02	0	0.00	6	29.38	29.30	-6	255	-2.35%
2024/02/01	8	29.44	2	29.48	29.40	6	264	2.27%
2024/01/31	1	29.45	1	29.55	29.30	0	265	0.00%
2024/01/30	2	29.55	13	29.53	29.40	-11	267	-4.12%
2024/01/29	8	29.76	1	29.70	29.65	7	266	2.63%
2024/01/26	1	29.85	3	29.80	29.80	-2	266	-0.75%
2024/01/25	4	29.94	2	29.98	29.85	2	267	0.75%
2024/01/24	2	30.08	36	30.26	30.10	-34	269	-12.63%
2024/01/23	3	30.00	5	29.82	29.70	-2	274	-0.73%
2024/01/22	18	29.85	7	29.94	29.85	11	277	3.97%
2024/01/19	12	29.53	1	29.45	29.55	11	278	3.95%
2024/01/18	1	29.30	4	29.25	29.30	-3	279	-1.07%
2024/01/17	6	29.70	61	29.55	29.20	-55	277	-19.83%
2024/01/16	0	0.00	3	30.13	30.05	-3	266	-1.13%
2024/01/15	0	0.00	1	30.35	30.40	-1	263	-0.38%
2024/01/12	0	0.00	2	30.40	30.15	-2	262	-0.76%
2024/01/11	2	30.65	1	30.55	30.45	1	269	0.37%
2024/01/10	1	30.60	2	30.73	30.55	-1	267	-0.37%
2024/01/09	0	0.00	15	30.53	30.70	-15	269	-5.56%
2024/01/08	0	0.00	1	30.70	30.75	-1	268	-0.37%
2024/01/05	2	30.80	1	30.65	30.50	1	268	0.37%
2024/01/04	12	30.08	3	30.32	30.35	9	272	3.30%
2024/01/03	10	30.00	0	0.00	30.05	10	278	3.59%
2024/01/02	10	30.15	0	0.00	30.05	10	299	3.34%
2023/12/29	4	30.00	1	30.00	30.00	3	303	0.99%
2023/12/28	9	29.95	2	29.95	30.00	7	303	2.30%
2023/12/27	0	0.00	14	29.81	29.95	-14	314	-4.46%
2023/12/26	6	29.58	9	29.22	30.25	-3	330	-0.91%
2023/12/22	0	0.00	3	29.10	29.30	-3	338	-0.89%
2023/12/21	3	28.92	0	0.00	28.90	3	338	0.89%
2023/12/20	0	0.00	28	28.97	28.90	-28	340	-8.24%
2023/12/18	5	29.00	0	0.00	28.90	5	338	1.48%
2023/12/15	50	28.80	14	29.05	28.75	36	341	10.53%
2023/12/14	3	29.15	0	0.00	29.15	3	334	0.90%
2023/12/13	0	0.00	7	29.01	29.00	-7	335	-2.09%
2023/12/11	6	29.43	5	29.25	29.00	1	338	0.30%
2023/12/08	6	29.10	0	0.00	29.30	6	335	1.79%
2023/12/05	2	29.25	0	0.00	29.30	2	349	0.57%
2023/12/04	2	29.25	21	29.25	29.20	-19	350	-5.42%
2023/12/01	6	29.00	0	0.00	29.25	6	351	1.71%
2023/11/29	0	0.00	10	28.99	29.00	-10	354	-2.82%
2023/11/28	15	29.07	0	0.00	29.05	15	354	4.23%
2023/11/27	1	29.15	7	29.24	28.95	-6	355	-1.69%
2023/11/22	6	29.46	3	29.42	29.50	3	359	0.83%
2023/11/21	19	29.22	0	0.00	29.45	19	359	5.29%
2023/11/20	0	0.00	1	28.60	28.65	-1	353	-0.28%
2023/11/17	5	28.58	0	0.00	28.45	5	357	1.40%
2023/11/16	15	28.32	5	28.31	28.35	10	359	2.78%
2023/11/15	3	27.87	1	27.80	28.00	2	358	0.56%
2023/11/14	0	0.00	7	27.79	27.80	-7	359	-1.95%
2023/11/13	1	27.95	9	27.88	27.85	-8	363	-2.20%
2023/11/10	9	28.04	35	27.98	27.90	-26	364	-7.14%
2023/11/09	4	27.86	5	27.75	28.35	-1	361	-0.28%
2023/11/08	3	28.05	6	28.13	28.15	-3	361	-0.83%
2023/11/07	3	27.93	11	27.92	28.00	-8	361	-2.21%
2023/11/06	0	0.00	3	27.80	27.95	-3	366	-0.82%
2023/11/03	0	0.00	12	27.73	27.80	-12	370	-3.24%
2023/11/02	0	0.00	13	27.58	27.60	-13	375	-3.46%
2023/11/01	0	0.00	14	27.16	27.50	-14	378	-3.70%
2023/10/31	0	0.00	38	27.29	27.05	-38	400	-9.48%
2023/10/30	0	0.00	3	27.53	27.40	-3	428	-0.70%
2023/10/27	0	0.00	13	27.83	27.80	-13	441	-2.94%
2023/10/26	0	0.00	6	27.43	27.40	-6	441	-1.36%
2023/10/25	1	27.80	0	0.00	27.75	1	444	0.22%
2023/10/23	5	27.36	1	27.45	27.45	4	450	0.89%
2023/10/20	0	0.00	14	27.26	27.30	-14	459	-3.05%
2023/10/19	8	27.42	2	27.35	27.40	6	467	1.28%
2023/10/18	2	27.80	15	27.78	27.80	-13	461	-2.82%
2023/10/17	0	0.00	53	28.01	27.80	-53	464	-11.41%
2023/10/16	12	28.52	0	0.00	28.60	12	461	2.60%
2023/10/13	46	28.60	18	28.48	28.70	28	467	5.99%
2023/10/12	0	0.00	10	28.23	28.40	-10	465	-2.15%
2023/10/11	3	28.08	1	27.95	28.35	2	461	0.43%
2023/10/06	72	28.37	2	28.43	28.20	70	454	15.39%
2023/10/05	17	27.42	8	27.26	27.60	9	436	2.06%
2023/10/04	8	26.95	1	27.00	27.05	7	430	1.63%
2023/10/03	0	0.00	17	27.05	27.05	-17	430	-3.95%
2023/10/02	23	27.26	1	26.60	27.25	22	423	5.19%
2023/09/28	9	26.48	4	26.60	26.60	5	409	1.22%
2023/09/27	9	26.21	0	0.00	26.25	9	399	2.25%
2023/09/26	2	26.30	2	26.20	26.20	0	405	0.00%
2023/09/21	2	26.10	1	26.00	26.15	1	415	0.24%
2023/09/20	3	26.15	30	26.08	26.15	-27	424	-6.36%
2023/09/19	0	0.00	30	26.12	26.15	-30	424	-7.07%
2023/09/18	0	0.00	34	26.17	26.15	-34	426	-7.98%
2023/09/15	0	0.00	13	26.32	26.45	-13	429	-3.03%
2023/09/14	6	26.41	1	26.40	26.50	5	426	1.17%
2023/09/13	3	26.45	6	26.42	26.50	-3	429	-0.70%
2023/09/12	2	26.30	19	26.43	26.40	-17	432	-3.93%
2023/09/11	38	26.51	4	26.53	26.60	34	429	7.92%
2023/09/08	1	26.35	9	26.08	26.75	-8	426	-1.88%
2023/09/07	1	25.90	0	0.00	25.90	1	434	0.23%
2023/09/06	0	0.00	2	26.03	25.90	-2	449	-0.45%
2023/09/05	4	26.04	8	26.02	25.95	-4	456	-0.88%
2023/09/04	0	0.00	4	25.88	25.85	-4	457	-0.87%
2023/09/01	1	25.70	6	25.73	25.80	-5	458	-1.09%
2023/08/31	10	25.53	0	0.00	25.50	10	460	2.17%
2023/08/30	12	25.62	1	25.50	25.75	11	462	2.38%
2023/08/29	48	25.32	17	25.29	25.35	31	462	6.71%
2023/08/28	19	25.43	4	25.35	25.45	15	460	3.26%
2023/08/25	29	25.39	0	0.00	25.45	29	456	6.35%
2023/08/24	40	25.05	23	25.07	25.05	17	455	3.73%
2023/08/23	100	25.10	23	25.09	25.05	77	457	16.85%
2023/08/22	0	0.00	34	25.12	25.05	-34	453	-7.50%
2023/08/21	0	0.00	72	25.18	25.15	-72	451	-15.95%
2023/08/18	4	25.20	11	25.25	25.20	-7	457	-1.53%
2023/08/16	0	0.00	15	25.43	25.30	-15	467	-3.21%
2023/08/14	1	25.55	34	25.49	25.35	-33	472	-6.98%
2023/08/11	1	25.60	0	0.00	25.60	1	473	0.21%
2023/08/10	0	0.00	43	25.60	25.55	-43	479	-8.97%
2023/08/09	6	25.79	16	25.73	25.70	-10	472	-2.12%
2023/08/08	32	25.91	12	25.93	25.90	20	474	4.22%
2023/08/07	29	25.77	3	25.85	26.00	26	472	5.50%
2023/08/04	23	26.04	11	26.07	25.85	12	472	2.54%
2023/08/02	82	26.48	0	0.00	26.20	82	450	18.20%
2023/08/01	90	26.60	0	0.00	26.65	90	418	21.50%
2023/07/31	17	26.27	9	26.33	26.40	8	400	2.00%
2023/07/28	0	0.00	4	26.05	26.15	-4	397	-1.01%
2023/07/27	0	0.00	7	26.13	25.95	-7	393	-1.78%
2023/07/26	16	25.86	19	25.80	26.10	-3	391	-0.77%
2023/07/25	8	25.52	6	25.80	25.50	2	389	0.51%
2023/07/24	2	25.63	26	25.58	25.80	-24	379	-6.32%
2023/07/21	26	25.85	0	0.00	25.85	26	369	7.04%
2023/07/20	4	25.85	26	25.89	25.90	-22	366	-6.00%
2023/07/19	0	0.00	3	25.98	25.95	-3	361	-0.83%
2023/07/18	0	0.00	45	25.97	26.05	-45	364	-12.35%
2023/07/17	0	0.00	15	26.25	26.25	-15	356	-4.21%
2023/07/14	0	0.00	5	26.35	26.35	-5	354	-1.41%
2023/07/13	0	0.00	1	26.50	26.45	-1	350	-0.28%
2023/07/12	0	0.00	2	26.45	26.60	-2	346	-0.58%
2023/07/10	2	26.40	0	0.00	26.45	2	341	0.58%
2023/07/07	10	26.30	0	0.00	26.30	10	341	2.93%
2023/07/06	5	26.48	0	0.00	26.40	5	336	1.48%
2023/07/04	0	0.00	28	26.79	26.70	-28	328	-8.51%
2023/07/03	0	0.00	17	27.00	26.90	-17	327	-5.18%
2023/06/30	24	26.97	0	0.00	26.95	24	324	7.39%
2023/06/29	31	26.96	1	26.90	26.80	30	324	9.23%
2023/06/28	38	26.83	0	0.00	26.95	38	318	11.92%
2023/06/27	8	26.33	0	0.00	26.25	8	312	2.56%
2023/06/21	2	26.25	0	0.00	26.55	2	312	0.64%
2023/06/19	1	26.00	1	26.15	25.95	0	309	0.00%
2023/06/16	2	26.20	23	26.36	26.20	-21	304	-6.91%
2023/06/15	6	26.60	0	0.00	26.55	6	299	2.01%
2023/06/14	0	0.00	7	26.41	26.50	-7	296	-2.36%
2023/06/13	73	26.57	11	26.68	26.40	62	298	20.74%
2023/06/12	49	26.53	2	26.53	26.60	47	285	16.46%
2023/06/09	0	0.00	3	25.92	25.95	-3	269	-1.11%
2023/06/08	1	26.00	12	26.00	25.85	-11	265	-4.15%
2023/06/07	6	26.23	0	0.00	26.15	6	262	2.28%
2023/06/06	34	26.00	0	0.00	26.00	34	263	12.93%
2023/06/05	15	25.95	1	25.95	25.85	14	264	5.30%
2023/06/02	2	25.65	0	0.00	25.70	2	267	0.75%
2023/06/01	2	25.70	44	25.69	25.65	-42	267	-15.68%
2023/05/31	9	25.71	48	25.70	25.65	-39	267	-14.59%
2023/05/30	6	25.83	8	25.76	25.80	-2	265	-0.75%
2023/05/29	9	25.88	2	26.00	25.70	7	264	2.65%
2023/05/26	6	25.97	5	25.95	25.95	1	257	0.39%
2023/05/25	1	26.10	41	26.15	26.10	-40	257	-15.52%
2023/05/24	11	26.21	16	26.30	26.30	-5	255	-1.96%
2023/05/23	6	26.22	1	26.35	26.20	5	244	2.04%
2023/05/22	10	25.78	1	25.90	26.00	9	232	3.87%
2023/05/19	1	25.40	0	0.00	25.45	1	227	0.44%
2023/05/17	1	25.50	17	25.86	25.50	-16	219	-7.27%
2023/05/16	5	25.60	0	0.00	25.50	5	208	2.40%
2023/05/15	1	25.50	0	0.00	25.55	1	205	0.49%
2023/05/12	29	25.24	1	25.15	25.45	28	207	13.47%
2023/05/11	28	24.91	5	24.97	24.85	23	202	11.38%
2023/05/10	28	25.01	0	0.00	24.95	28	199	14.03%
2023/05/09	15	24.81	0	0.00	24.85	15	198	7.57%
2023/05/08	4	24.53	0	0.00	24.65	4	198	2.01%
2023/05/04	5	24.40	0	0.00	24.45	5	206	2.43%
2023/05/03	0	0.00	3	24.43	24.40	-3	207	-1.44%
2023/04/28	0	0.00	5	24.32	24.50	-5	211	-2.37%
2023/04/25	1	24.05	0	0.00	24.05	1	215	0.46%
2023/04/21	14	24.05	19	23.99	23.95	-5	214	-2.33%
2023/04/20	0	0.00	1	24.25	24.20	-1	208	-0.48%
2023/04/19	0	0.00	5	24.31	24.25	-5	208	-2.40%
2023/04/17	0	0.00	3	24.45	24.45	-3	206	-1.45%
2023/04/11	3	24.50	1	24.60	24.45	2	203	0.98%
2023/04/10	2	24.40	0	0.00	24.40	2	202	0.99%
2023/04/06	6	24.45	2	24.40	24.40	4	197	2.03%
2023/03/31	0	0.00	5	24.43	24.50	-5	189	-2.64%
2023/03/30	4	24.64	6	24.41	24.40	-2	188	-1.06%
2023/03/29	9	24.56	0	0.00	24.65	9	182	4.92%
2023/03/28	26	24.46	2	24.45	24.35	24	178	13.42%
2023/03/27	23	24.26	0	0.00	24.30	23	171	13.38%
2023/03/23	13	23.91	0	0.00	23.90	13	164	7.88%
2023/03/22	0	0.00	2	23.80	23.80	-2	161	-1.24%
2023/03/17	0	0.00	1	23.40	23.50	-1	164	-0.61%
2023/03/13	0	0.00	1	23.50	23.45	-1	169	-0.59%
2023/03/07	2	23.48	0	0.00	23.60	2	164	1.21%
2023/03/06	0	0.00	4	23.15	23.15	-4	158	-2.52%
2023/02/24	4	22.53	0	0.00	22.60	4	152	2.63%
2023/02/22	1	22.30	0	0.00	22.30	1	149	0.67%
2023/02/20	0	0.00	1	22.35	22.30	-1	151	-0.66%
2023/02/16	1	22.35	0	0.00	22.35	1	153	0.65%
2023/02/10	0	0.00	5	22.25	22.25	-5	150	-3.32%
2023/02/08	0	0.00	1	22.25	22.25	-1	144	-0.69%
2023/02/07	0	0.00	67	22.25	22.30	-67	142	-47.03%
2023/02/01	2	22.50	0	0.00	22.50	2	129	1.54%
2023/01/30	0	0.00	1	22.65	22.45	-1	126	-0.79%
2023/01/17	0	0.00	2	22.48	22.45	-2	126	-1.58%
2023/01/16	0	0.00	22	22.45	22.45	-22	123	-17.77%
2023/01/13	0	0.00	2	22.45	22.45	-2	124	-1.61%
2023/01/12	1	22.45	0	0.00	22.45	1	125	0.79%
2023/01/09	0	0.00	3	22.55	22.50	-3	131	-2.28%
2023/01/06	0	0.00	2	22.50	22.45	-2	132	-1.51%
2023/01/05	1	22.45	1	22.65	22.55	0	137	0.00%
2023/01/03	0	0.00	1	22.55	22.50	-1	146	-0.68%
2022/12/23	1	22.25	0	0.00	22.25	1	154	0.65%
2022/12/16	0	0.00	8	22.25	22.25	-8	181	-4.41%
2022/12/14	0	0.00	7	22.36	22.45	-7	190	-3.67%
2022/12/13	0	0.00	33	22.33	22.35	-33	192	-17.16%
2022/12/12	1	22.40	0	0.00	22.45	1	192	0.52%
2022/12/09	0	0.00	8	22.48	22.45	-8	192	-4.16%
2022/12/07	1	22.55	0	0.00	22.60	1	207	0.48%
2022/12/06	0	0.00	45	22.57	22.70	-45	220	-20.44%
2022/12/05	0	0.00	63	22.81	22.75	-63	223	-28.24%
2022/12/02	0	0.00	23	22.99	22.95	-23	224	-10.22%
2022/12/01	1	22.85	6	23.00	23.10	-5	232	-2.15%
2022/11/16	5	22.60	0	0.00	22.50	5	259	1.93%
2022/11/15	6	22.70	1	22.70	22.65	5	258	1.93%
2022/11/14	0	0.00	8	22.64	22.70	-8	256	-3.11%
2022/11/10	0	0.00	1	22.50	22.65	-1	265	-0.38%
2022/11/04	7	22.34	0	0.00	22.40	7	274	2.55%
2022/11/03	8	22.37	0	0.00	22.45	8	275	2.91%
2022/11/02	0	0.00	16	22.42	22.45	-16	278	-5.75%
2022/10/26	0	0.00	1	22.00	22.10	-1	292	-0.34%
2022/10/25	0	0.00	6	21.92	21.95	-6	294	-2.04%
2022/10/21	0	0.00	1	22.05	21.95	-1	305	-0.33%
2022/10/20	1	22.20	2	22.15	22.10	-1	302	-0.33%
2022/10/19	0	0.00	1	22.20	22.25	-1	299	-0.33%
2022/10/17	0	0.00	1	22.30	22.20	-1	300	-0.33%
2022/10/13	20	22.34	1	22.55	22.20	19	297	6.40%
2022/10/11	3	22.48	0	0.00	22.40	3	297	1.01%
2022/10/06	3	22.75	0	0.00	22.80	3	296	1.01%
2022/10/05	2	22.80	0	0.00	22.80	2	296	0.67%
2022/10/04	0	0.00	1	22.65	22.80	-1	301	-0.33%
2022/10/03	1	22.50	0	0.00	22.45	1	300	0.33%
2022/09/29	1	22.55	0	0.00	22.40	1	299	0.33%
2022/09/28	0	0.00	5	22.50	22.35	-5	298	-1.67%
2022/09/27	1	22.70	0	0.00	22.70	1	288	0.35%
2022/09/26	1	22.55	0	0.00	22.70	1	288	0.35%
2022/09/23	1	23.00	0	0.00	23.00	1	281	0.35%
2022/09/22	2	23.15	3	23.30	23.05	-1	280	-0.36%
2022/09/21	0	0.00	2	23.45	23.35	-2	273	-0.73%
2022/09/20	1	23.70	3	23.55	23.55	-2	270	-0.74%
2022/09/19	1	23.65	5	23.68	23.60	-4	270	-1.48%
2022/09/16	4	23.50	2	23.83	23.50	2	267	0.75%
2022/09/15	15	23.91	0	0.00	23.85	15	262	5.71%
2022/09/14	0	0.00	2	23.58	23.50	-2	255	-0.78%
2022/09/13	6	23.58	3	23.33	23.75	3	249	1.20%
2022/09/12	3	23.15	11	23.25	23.15	-8	238	-3.36%
2022/09/08	10	23.28	0	0.00	23.20	10	238	4.20%
2022/09/07	0	0.00	1	23.00	23.10	-1	231	-0.43%
2022/09/06	0	0.00	1	23.25	23.20	-1	224	-0.45%
2022/09/05	0	0.00	2	23.25	23.30	-2	229	-0.87%
2022/09/02	0	0.00	6	23.15	23.15	-6	227	-2.64%
2022/09/01	1	23.15	0	0.00	23.00	1	223	0.45%
2022/08/31	57	23.10	0	0.00	23.10	57	218	26.11%
2022/08/30	3	23.22	1	23.25	23.20	2	211	0.95%
2022/08/29	0	0.00	1	22.80	23.05	-1	208	-0.48%
2022/08/26	2	22.60	5	23.02	23.00	-3	204	-1.47%
2022/08/25	0	0.00	1	22.85	22.75	-1	198	-0.50%
2022/08/23	15	22.70	0	0.00	22.70	15	205	7.29%
2022/08/22	0	0.00	5	22.48	22.45	-5	204	-2.44%
2022/08/17	2	22.10	0	0.00	22.25	2	210	0.95%
2022/08/16	2	22.08	1	22.25	22.25	1	203	0.49%
2022/08/15	5	22.05	6	22.28	22.20	-1	202	-0.49%
2022/08/12	0	0.00	3	21.52	21.70	-3	203	-1.48%
2022/08/11	0	0.00	1	21.25	21.25	-1	203	-0.49%
2022/08/09	0	0.00	1	21.20	21.20	-1	203	-0.49%
2022/08/08	1	21.20	0	0.00	21.20	1	203	0.49%
2022/08/04	1	21.00	0	0.00	21.00	1	201	0.50%
2022/08/03	1	21.20	1	21.25	21.10	0	198	0.00%
2022/08/02	2	21.30	1	21.15	21.20	1	200	0.50%
2022/08/01	1	21.35	0	0.00	21.45	1	206	0.49%
2022/07/29	0	0.00	4	21.45	21.45	-4	204	-1.95%
2022/07/25	1	20.90	0	0.00	21.10	1	195	0.51%
2022/07/21	0	0.00	1	21.05	21.05	-1	196	-0.51%
2022/07/18	0	0.00	8	20.83	20.85	-8	196	-4.07%
2022/07/07	1	21.10	0	0.00	21.10	1	190	0.53%
2022/07/05	0	0.00	1	21.15	21.25	-1	202	-0.49%
2022/07/04	1	21.00	1	21.25	21.05	0	205	0.00%
2022/07/01	0	0.00	6	21.16	21.00	-6	207	-2.89%
2022/06/30	0	0.00	2	21.20	21.20	-2	204	-0.98%
2022/06/29	0	0.00	1	21.40	21.40	-1	205	-0.49%
2022/06/28	0	0.00	1	21.55	21.50	-1	208	-0.48%
2022/06/27	0	0.00	5	21.40	21.40	-5	208	-2.40%
2022/06/24	0	0.00	2	21.38	21.35	-2	206	-0.97%
2022/06/23	0	0.00	3	21.20	21.20	-3	209	-1.43%
2022/06/22	0	0.00	2	21.25	21.20	-2	211	-0.95%
2022/06/21	0	0.00	2	21.30	21.40	-2	215	-0.93%
2022/06/20	2	21.03	2	21.05	21.05	0	216	0.00%
2022/06/17	21	20.87	1	21.30	20.85	20	223	8.95%
2022/06/16	1	21.60	0	0.00	21.35	1	222	0.45%
2022/06/15	15	21.58	1	21.50	21.50	14	241	5.81%
2022/06/14	5	21.21	3	21.20	21.25	2	273	0.73%
2022/06/08	1	21.55	0	0.00	21.50	1	265	0.38%
2022/06/07	1	21.55	0	0.00	21.50	1	264	0.38%
2022/06/06	1	21.60	0	0.00	21.55	1	267	0.37%
2022/06/02	1	21.55	0	0.00	21.55	1	271	0.37%
2022/06/01	0	0.00	2	21.65	21.60	-2	277	-0.72%
2022/05/31	0	0.00	3	21.67	21.60	-3	276	-1.09%
2022/05/30	0	0.00	1	21.75	21.80	-1	273	-0.37%
2022/05/24	5	21.33	0	0.00	21.25	5	268	1.86%
2022/05/23	1	21.25	0	0.00	21.30	1	266	0.37%
2022/05/20	2	20.98	0	0.00	21.00	2	266	0.75%
2022/05/18	0	0.00	1	20.60	20.85	-1	261	-0.38%
2022/05/17	0	0.00	1	20.70	20.80	-1	262	-0.38%
2022/05/16	0	0.00	1	20.40	20.40	-1	262	-0.38%
2022/05/13	0	0.00	2	20.55	20.50	-2	260	-0.77%
2022/05/11	4	20.50	0	0.00	20.60	4	260	1.53%
2022/05/10	0	0.00	2	20.65	20.65	-2	257	-0.78%
2022/04/29	0	0.00	1	21.00	20.80	-1	270	-0.37%
2022/04/28	1	20.65	0	0.00	20.60	1	273	0.37%
2022/04/11	0	0.00	1	21.65	21.45	-1	277	-0.36%
2022/04/01	0	0.00	1	21.90	21.90	-1	267	-0.37%
2022/03/28	2	21.83	0	0.00	21.80	2	268	0.75%
2022/03/23	2	21.80	0	0.00	21.80	2	270	0.74%
2022/03/22	1	21.80	0	0.00	21.75	1	271	0.37%
2022/03/21	0	0.00	1	21.80	21.80	-1	264	-0.38%
2022/03/18	2	21.90	2	22.00	21.90	0	265	0.00%
2022/03/17	0	0.00	2	21.90	22.15	-2	257	-0.78%
2022/03/14	1	22.60	5	22.57	22.70	-4	243	-1.64%
2022/03/10	1	22.65	0	0.00	22.65	1	263	0.38%
2022/03/07	0	0.00	2	22.68	22.55	-2	264	-0.76%
2022/02/11	1	23.05	1	22.90	22.95	0	301	0.00%
2022/01/24	1	22.30	0	0.00	22.30	1	292	0.34%
2022/01/14	0	0.00	0.2	22.40	22.55	-0.2	293	-0.08%
2021/12/17	1	23.30	0	0.00	23.30	1	303	0.33%
2021/12/16	0	0.00	1	22.70	23.05	-1	299	-0.33%
2021/12/03	0	0.00	1	22.50	22.55	-1	246	-0.41%
2021/12/02	0	0.00	5	22.44	22.45	-5	243	-2.05%
2021/12/01	0	0.00	5	22.30	22.35	-5	238	-2.09%
2021/11/26	0	0.00	5	22.51	22.45	-5	228	-2.19%
2021/11/24	0	0.00	5	22.25	22.40	-5	221	-2.26%
2021/11/22	0	0.00	6	22.18	22.20	-6	220	-2.72%
2021/11/18	0	0.00	4	22.09	22.15	-4	216	-1.84%
2021/11/17	0	0.00	6	22.14	22.15	-6	219	-2.73%
2021/11/16	0	0.00	6	22.17	22.05	-6	218	-2.74%
2021/11/03	0	0.00	2	21.88	21.90	-2	209	-0.95%
2021/11/02	0	0.00	2	22.00	22.00	-2	214	-0.93%
2021/10/29	0	0.00	13	21.75	21.75	-13	211	-6.13%
2021/10/28	55.1	21.84	19	21.62	21.95	36.1	211	17.10%
2021/10/27	0	0.00	18	21.46	21.45	-18	208	-8.62%
2021/10/26	0	0.00	19	21.52	21.55	-19	209	-9.08%
2021/10/25	0	0.00	3	21.38	21.55	-3	207	-1.45%
2021/10/21	557	21.57	0	0.00	21.60	557	206	270.15%	大買/鉅額交易
2021/10/20	0	0.00	83	21.02	21.20	-83	177	-46.87%
2021/10/19	1	21.10	54	21.06	21.10	-53	177	-29.90%
2021/10/18	0	0.00	115	21.10	21.25	-115	177	-64.63%	大賣/鉅額交易
2021/10/15	1	21.10	37	21.11	21.10	-36	176	-20.45%
2021/10/14	0	0.00	35	21.01	21.10	-35	176	-19.86%
2021/10/13	0	0.00	36	20.94	21.00	-36	176	-20.45%
2021/10/12	0	0.00	37	20.98	20.95	-37	174	-21.18%
2021/10/08	0	0.00	2	21.20	21.20	-2	178	-1.12%
2021/10/07	0	0.00	36	21.10	21.20	-36	179	-20.05%
2021/09/16	0	0.00	3	20.95	20.80	-3	177	-1.69%
2021/09/15	4	21.00	0	0.00	21.00	4	172	2.31%
2021/08/23	4	21.60	0	0.00	21.60	4	166	2.41%
2021/07/16	5	21.89	0	0.00	21.90	5	371	1.34%
2021/07/15	4	21.83	0	0.00	21.85	4	382	1.05%
2021/07/14	7	21.86	0	0.00	21.80	7	388	1.80%
2021/07/13	6	21.84	0	0.00	21.85	6	403	1.49%
2021/07/12	6	21.84	0	0.00	21.85	6	406	1.48%
2021/07/09	6	21.80	0	0.00	21.75	6	409	1.47%
2021/07/08	6	21.85	0	0.00	21.85	6	420	1.43%
2021/07/07	6	21.84	0	0.00	21.80	6	424	1.41%
2021/07/06	6	21.78	0	0.00	21.85	6	435	1.38%
2021/07/05	7	21.74	0	0.00	21.80	7	439	1.59%
2021/07/02	7	21.69	0	0.00	21.65	7	445	1.57%
2021/07/01	7	21.66	0	0.00	21.65	7	448	1.56%
2021/06/30	7	21.63	0	0.00	21.65	7	453	1.54%
2021/06/29	7	21.61	0	0.00	21.65	7	455	1.54%
2021/06/28	7	21.68	0	0.00	21.65	7	455	1.54%
2021/06/25	7	21.66	0	0.00	21.60	7	459	1.52%
2021/06/24	7	21.76	0	0.00	21.75	7	461	1.52%
2021/06/23	7	21.68	0	0.00	21.70	7	466	1.50%
2021/06/22	7	21.59	0	0.00	21.50	7	469	1.49%
2021/06/21	7	21.71	0	0.00	21.60	7	470	1.49%
2021/06/18	1	21.75	0	0.00	21.75	1	471	0.21%
2021/06/17	7	21.86	0	0.00	21.80	7	473	1.48%
2021/06/16	7	21.92	0	0.00	21.90	7	477	1.47%
2021/06/15	3	21.95	0	0.00	22.00	3	480	0.62%
2021/06/11	1	22.00	0	0.00	22.00	1	478	0.21%
2021/06/10	1	22.00	0	0.00	22.00	1	481	0.21%
2021/06/09	1	21.85	0	0.00	21.85	1	481	0.21%
2021/06/07	15	21.88	0	0.00	21.90	15	487	3.08%
2021/06/04	8	21.84	0	0.00	21.85	8	486	1.64%
2021/06/03	10	21.96	0	0.00	21.95	10	489	2.04%
2021/06/02	10	21.83	0	0.00	21.85	10	489	2.04%
2021/05/31	5	21.55	0	0.00	21.70	5	494	1.01%
2021/05/19	0	0.00	4	21.16	21.20	-4	506	-0.79%
2021/05/18	7	21.01	0	0.00	21.20	7	500	1.40%
2021/05/17	5	20.20	0	0.00	20.25	5	499	1.00%
2021/05/12	0	0.00	18	22.28	21.70	-18	473	-3.80%
2021/05/11	0	0.00	14	22.88	22.75	-14	449	-3.11%
2021/05/10	0	0.00	12	23.03	23.15	-12	443	-2.70%
2021/05/07	0	0.00	16	22.93	22.95	-16	444	-3.60%
2021/05/06	0	0.00	9	23.02	22.85	-9	446	-2.02%
2021/05/03	0	0.00	24	23.43	23.25	-24	430	-5.57%
2021/04/29	10	23.80	5	23.81	23.70	5	430	1.16%
2021/04/28	0	0.00	5	23.65	23.75	-5	426	-1.17%
2021/04/27	3	23.80	14	23.58	23.60	-11	440	-2.49%
2021/04/26	0	0.00	9	23.45	23.40	-9	422	-2.13%
2021/04/23	6	23.40	0	0.00	23.25	6	418	1.43%
2021/04/22	21	23.15	18	23.72	23.15	3	412	0.73%
2021/04/21	12	22.90	7	22.86	22.90	5	350	1.43%
2021/04/20	0	0.00	8	22.99	22.90	-8	346	-2.31%
2021/04/16	0	0.00	8	22.66	22.75	-8	326	-2.45%
2021/04/15	0	0.00	7	22.58	22.60	-7	326	-2.15%
2021/04/14	0	0.00	43	22.56	22.55	-43	328	-13.09%
2021/04/13	0	0.00	15	22.68	22.65	-15	325	-4.60%
2021/04/12	0	0.00	20	22.68	22.65	-20	328	-6.08%
2021/04/08	0	0.00	3	22.80	22.80	-3	322	-0.93%
2021/04/06	0	0.00	17	22.60	22.70	-17	326	-5.20%
2021/03/30	0	0.00	11	22.51	22.55	-11	327	-3.35%
2021/03/29	0	0.00	1	22.60	22.65	-1	332	-0.30%
2021/03/23	0	0.00	6	22.65	22.50	-6	350	-1.71%
2021/03/22	40	22.52	0	0.00	22.75	40	360	11.09%
2021/03/16	20	22.79	0	0.00	22.80	20	400	5.00%
2021/03/11	0	0.00	3	22.60	22.60	-3	461	-0.65%
2021/03/09	0	0.00	8	22.44	22.50	-8	477	-1.68%
2021/03/02	0	0.00	13	22.44	22.40	-13	513	-2.53%
2021/02/26	1	22.50	0	0.00	22.55	1	517	0.19%
2021/02/25	14	22.54	7	22.52	22.65	7	520	1.34%
2021/02/24	4	22.60	0	0.00	22.55	4	525	0.76%
2021/02/23	0	0.00	8	22.53	22.60	-8	523	-1.53%
2021/02/22	1	22.20	6	22.16	22.25	-5	520	-0.96%
2021/02/17	3	21.95	4	21.90	21.95	-1	527	-0.19%
2021/02/04	3	21.77	0	0.00	21.70	3	547	0.55%
2021/02/03	9	21.76	1	21.65	21.80	8	553	1.45%
2021/02/02	11	21.74	5	21.58	21.80	6	560	1.07%
2021/02/01	0	0.00	2	21.45	21.50	-2	565	-0.35%
2021/01/28	0	0.00	10	21.53	21.50	-10	574	-1.74%
2021/01/27	0	0.00	2	21.55	21.60	-2	573	-0.35%
2021/01/26	0	0.00	16	21.54	21.55	-16	577	-2.77%
2021/01/25	0	0.00	3	21.48	21.50	-3	579	-0.52%
2021/01/22	0	0.00	6	21.59	21.60	-6	581	-1.03%
2021/01/15	0	0.00	1	22.35	22.35	-1	568	-0.18%
2021/01/11	0	0.00	1	22.55	22.55	-1	620	-0.16%
2020/12/31	0	0.00	1	23.05	23.00	-1	622	-0.16%
2020/12/29	0	0.00	5	22.67	22.65	-5	605	-0.83%
2020/12/23	0	0.00	6	22.49	22.45	-6	606	-0.99%
2020/12/21	0	0.00	15	22.58	22.60	-15	616	-2.43%
2020/12/17	0	0.00	4	22.80	22.80	-4	614	-0.65%
2020/12/15	1	22.75	0	0.00	22.60	1	615	0.16%
2020/12/11	0	0.00	5	23.01	22.85	-5	607	-0.82%
2020/12/09	26	23.18	9	23.18	23.15	17	580	2.93%
2020/11/27	0	0.00	5	23.93	24.15	-5	524	-0.95%
2020/11/26	0	0.00	2	23.93	24.00	-2	520	-0.38%
2020/11/25	0	0.00	5	23.76	23.70	-5	517	-0.97%
2020/11/19	0	0.00	2	23.60	23.55	-2	516	-0.39%
2020/11/11	0	0.00	4	23.84	23.90	-4	580	-0.69%
2020/11/09	0	0.00	15	23.78	23.80	-15	579	-2.59%
2020/11/05	0	0.00	25	23.85	23.85	-25	580	-4.31%
2020/11/04	0	0.00	7	23.95	24.00	-7	580	-1.21%
2020/11/03	0	0.00	1	23.90	23.95	-1	580	-0.17%
2020/10/30	0	0.00	8	23.85	23.75	-8	582	-1.37%
2020/10/29	0	0.00	11	23.85	23.90	-11	581	-1.89%
2020/10/27	51	24.67	0	0.00	24.70	51	573	8.89%
2020/10/26	22	24.81	0	0.00	24.75	22	570	3.86%
2020/10/23	12	24.78	13	24.80	24.80	-1	570	-0.18%
2020/10/22	0	0.00	381	24.80	24.75	-381	569	-66.89%	大賣/鉅額交易
2020/10/21	45	24.31	0	0.00	24.40	45	525	8.56%
2020/10/20	107	24.19	0	0.00	24.25	107	540	19.80%	大買/鉅額交易
2020/10/19	35	24.12	0	0.00	24.20	35	539	6.49%
2020/10/16	75	23.88	6	23.80	23.85	69	532	12.96%
2020/10/15	28	23.93	6	23.92	23.95	22	533	4.12%
2020/10/14	25	24.06	7	23.92	24.05	18	541	3.32%
2020/10/13	0	0.00	9	23.86	23.90	-9	553	-1.63%
2020/10/12	0	0.00	4	24.05	24.05	-4	583	-0.69%
2020/10/07	0	0.00	10	23.54	23.70	-10	613	-1.63%
2020/10/05	24	23.53	0	0.00	23.70	24	626	3.83%
2020/09/30	0	0.00	6	23.50	23.45	-6	628	-0.95%
2020/09/29	1	23.50	10	23.51	23.55	-9	630	-1.43%
2020/09/28	28	23.54	0	0.00	23.55	28	637	4.39%
2020/09/25	7	23.45	0	0.00	23.40	7	645	1.08%
2020/09/24	2	23.33	26	23.52	23.35	-24	650	-3.69%
2020/09/23	0	0.00	6	23.80	23.75	-6	642	-0.93%
2020/09/22	9	24.32	0	0.00	24.45	9	635	1.42%
2020/09/17	0	0.00	3	23.95	24.05	-3	623	-0.48%
2020/09/16	0	0.00	1	23.80	24.00	-1	623	-0.16%
2020/09/15	0	0.00	12	23.90	23.95	-12	620	-1.93%
2020/09/14	6	23.78	4	23.75	23.95	2	624	0.32%
2020/09/10	11	24.09	0	0.00	23.90	11	621	1.77%
2020/09/08	6	24.33	0	0.00	24.25	6	624	0.96%
2020/09/07	6	24.18	0	0.00	24.05	6	637	0.94%
2020/09/04	6	23.68	0	0.00	23.95	6	638	0.94%
2020/09/03	9	23.82	12	23.80	23.70	-3	634	-0.47%
2020/09/02	6	23.83	13	23.83	23.85	-7	641	-1.09%
2020/09/01	0	0.00	24	24.01	24.05	-24	651	-3.68%
2020/08/31	1	24.20	0	0.00	24.10	1	681	0.15%
2020/08/28	42	23.94	2	23.95	23.95	40	682	5.86%
2020/08/20	0	0.00	14	24.85	24.50	-14	711	-1.97%
2020/08/19	0	0.00	2	24.85	24.85	-2	696	-0.29%
2020/08/17	0	0.00	5	24.93	24.95	-5	684	-0.73%
2020/08/14	0	0.00	1	24.30	24.45	-1	685	-0.15%
2020/08/13	0	0.00	1	24.75	24.25	-1	693	-0.14%
2020/08/12	4	24.53	0	0.00	24.55	4	713	0.56%
2020/08/11	0	0.00	1	24.50	24.80	-1	717	-0.14%
2020/08/06	9	23.96	0	0.00	23.80	9	730	1.23%
2020/07/30	0	0.00	5	23.61	23.75	-5	779	-0.64%
2020/07/20	0	0.00	7	24.35	24.20	-7	751	-0.93%
2020/07/15	0	0.00	1	24.40	24.95	-1	704	-0.14%
2020/07/09	9	23.91	0	0.00	23.80	9	669	1.34%
2020/07/07	0	0.00	1	23.95	23.95	-1	677	-0.15%
2020/07/06	4	24.10	0	0.00	24.15	4	672	0.59%
2020/06/16	19	23.35	1	23.35	23.35	18	691	2.60%
2020/06/12	0	0.00	2	23.15	23.20	-2	714	-0.28%
2020/06/10	37	24.38	0	0.00	24.45	37	722	5.12%
2020/06/09	36	24.43	0	0.00	24.45	36	739	4.87%
2020/06/08	42	24.09	0	0.00	24.45	42	745	5.63%
2020/06/03	17	24.01	0	0.00	24.15	17	715	2.37%
2020/05/27	27	23.55	0	0.00	23.50	27	683	3.95%
2020/05/26	6	23.70	0	0.00	23.75	6	680	0.88%
2020/05/13	7	23.45	3	23.70	23.70	4	624	0.64%
2020/05/06	11	21.70	0	0.00	21.60	11	570	1.93%
2020/05/04	0	0.00	23	21.33	21.40	-23	579	-3.97%
2020/04/29	0	0.00	2	21.70	21.65	-2	590	-0.34%
2020/04/27	0	0.00	5	20.75	21.00	-5	614	-0.81%
2020/04/24	6	20.62	0	0.00	20.60	6	612	0.98%
2020/04/21	0	0.00	49	20.84	20.65	-49	607	-8.06%
2020/04/17	2	21.50	1	21.55	21.35	1	603	0.17%
2020/04/15	7	21.13	1	21.35	21.15	6	600	1.00%
2020/04/13	1	21.05	16	21.13	21.10	-15	598	-2.51%
2020/04/10	6	21.20	0	0.00	21.45	6	602	1.00%
2020/04/08	8	20.25	0	0.00	20.30	8	598	1.34%
2020/04/07	0	0.00	4	20.10	20.15	-4	602	-0.66%
2020/04/06	4	19.73	6	19.60	20.05	-2	610	-0.33%
2020/04/01	0	0.00	12	20.18	20.10	-12	608	-1.97%
2020/03/31	0	0.00	21	20.22	20.40	-21	618	-3.39%
2020/03/30	0	0.00	18	19.60	20.40	-18	648	-2.77%
2020/03/27	6	20.35	0	0.00	19.90	6	654	0.92%
2020/03/25	7	19.96	27	20.01	19.95	-20	660	-3.03%
2020/03/23	0	0.00	7	18.12	18.10	-7	661	-1.06%
2020/03/20	0	0.00	6	18.55	18.50	-6	664	-0.90%
2020/03/19	0	0.00	21	18.78	18.10	-21	656	-3.20%
2020/03/18	0	0.00	60	20.19	20.00	-60	640	-9.37%
2020/03/17	9.9	20.27	8	20.43	20.15	1.9	646	0.30%
2020/03/16	5	21.90	37	21.57	21.55	-32	643	-4.98%
2020/03/13	0	0.00	10	21.17	21.50	-10	641	-1.56%
2020/03/11	0	0.00	14	23.23	23.20	-14	639	-2.19%
2020/03/09	0	0.00	19	23.42	23.25	-19	657	-2.89%
2020/03/06	0	0.00	2	23.95	24.35	-2	643	-0.31%
2020/03/05	0	0.00	4	23.93	23.85	-4	630	-0.63%
2020/03/04	8	23.63	2	23.50	23.70	6	628	0.95%
2020/03/03	4	24.00	20	23.82	23.55	-16	626	-2.55%
2020/02/27	3	23.55	4	23.43	23.30	-1	621	-0.16%
2020/02/26	6	23.95	0	0.00	23.70	6	614	0.98%
2020/02/24	0	0.00	2	23.20	22.95	-2	587	-0.34%
2020/02/21	31	23.28	0	0.00	23.45	31	574	5.40%
2020/02/13	0	0.00	24	22.79	22.75	-24	566	-4.23%
2020/02/12	0	0.00	2	22.65	22.70	-2	575	-0.35%
2020/02/10	0	0.00	11	22.46	22.35	-11	598	-1.84%
2020/02/07	16	22.47	36	22.45	22.40	-20	590	-3.38%
2020/02/05	0	0.00	11	22.47	22.40	-11	587	-1.87%
2020/02/03	0	0.00	1	22.30	22.75	-1	567	-0.18%
2020/01/30	0	0.00	8	22.51	22.40	-8	556	-1.44%
2020/01/16	0	0.00	2	23.40	23.50	-2	548	-0.36%
2020/01/14	0	0.00	105	23.34	23.40	-105	572	-18.33%	大賣/鉅額交易
2020/01/10	2	23.25	0	0.00	23.25	2	668	0.30%
2020/01/08	15	23.42	0	0.00	23.15	15	695	2.16%
2020/01/07	14	23.64	0	0.00	23.75	14	721	1.94%
2020/01/06	17	23.75	0	0.00	23.65	17	722	2.35%
2020/01/03	30	24.40	0	0.00	24.20	30	711	4.21%
2020/01/02	37	24.61	0	0.00	24.50	37	707	5.23%
2019/12/23	2	24.00	7	23.98	23.95	-5	623	-0.80%
2019/12/19	5	23.98	10	24.10	23.85	-5	622	-0.80%
2019/12/18	53	24.04	0	0.00	24.00	53	615	8.61%
2019/12/17	37	23.84	0	0.00	23.75	37	614	6.02%
2019/12/16	30	23.91	0	0.00	23.90	30	607	4.94%
2019/12/13	11	23.68	0	0.00	23.65	11	609	1.80%
2019/12/12	4	24.05	0	0.00	23.90	4	601	0.67%
2019/12/09	11	23.50	0	0.00	23.70	11	554	1.98%
2019/10/22	12	22.73	0	0.00	22.70	12	503	2.38%
2019/10/21	0	0.00	70	22.24	22.70	-70	490	-14.26%
2019/10/17	0	0.00	70	22.00	21.95	-70	396	-17.65%
2019/10/16	0	0.00	75	21.59	21.90	-75	384	-19.50%
2019/10/15	0	0.00	46	21.50	21.50	-46	368	-12.48%
2019/10/14	37	20.84	0	0.00	20.85	37	334	11.06%
2019/10/09	0	0.00	3	20.62	20.75	-3	334	-0.90%
2019/10/08	0	0.00	30	20.75	20.85	-30	337	-8.88%
2019/10/07	0	0.00	3	20.77	20.70	-3	339	-0.88%
2019/10/04	0	0.00	35	20.46	20.65	-35	341	-10.24%
2019/10/02	0	0.00	4	20.48	20.65	-4	347	-1.15%
2019/10/01	0	0.00	4	20.43	20.50	-4	357	-1.12%
2019/09/26	0	0.00	3	20.98	21.10	-3	357	-0.84%
2019/09/24	0	0.00	3	20.88	20.95	-3	354	-0.85%
2019/09/18	127	20.77	0	0.00	20.80	127	365	34.70%	大買/鉅額交易
2019/09/17	0	0.00	3	20.68	20.70	-3	361	-0.83%
2019/08/22	0	0.00	9	20.00	20.00	-9	585	-1.54%
2019/08/20	0	0.00	18	20.24	20.10	-18	612	-2.94%
2019/08/19	0	0.00	12	20.30	20.25	-12	622	-1.93%
2019/08/16	0	0.00	8	20.36	20.45	-8	624	-1.28%
2019/08/15	3	20.08	0	0.00	20.20	3	622	0.48%
2019/08/13	3	19.97	0	0.00	19.95	3	621	0.48%
2019/08/12	0	0.00	11	20.00	20.00	-11	625	-1.76%
2019/08/05	0	0.00	1	19.95	20.00	-1	633	-0.16%
2019/08/01	0	0.00	5	20.45	20.35	-5	625	-0.80%
2019/07/29	0	0.00	12	20.70	20.80	-12	630	-1.90%
2019/07/26	0	0.00	12	21.32	21.45	-12	622	-1.93%
2019/07/25	0	0.00	9	21.28	21.35	-9	621	-1.45%
2019/07/24	0	0.00	1	21.40	21.45	-1	622	-0.16%
2019/07/23	0	0.00	1	21.40	21.45	-1	620	-0.16%
2019/07/19	0	0.00	14	21.46	21.55	-14	621	-2.25%
2019/07/18	0	0.00	32	21.46	21.55	-32	618	-5.18%
2019/07/17	0	0.00	16	21.55	21.75	-16	618	-2.59%
2019/07/10	0	0.00	46	21.61	21.85	-46	662	-6.94%
2019/07/09	0	0.00	54	21.79	21.85	-54	701	-7.70%
2019/07/08	0	0.00	75	21.70	21.80	-75	715	-10.49%
2019/07/04	0	0.00	7	21.34	21.40	-7	699	-1.00%
2019/07/03	0	0.00	99	21.09	21.25	-99	693	-14.28%
2019/07/02	0	0.00	93	21.17	21.25	-93	691	-13.46%
2019/06/28	0	0.00	165	21.14	21.20	-165	678	-24.33%	大賣/鉅額交易
2019/06/27	51	21.48	0	0.00	21.20	51	675	7.55%
2019/06/18	3	22.03	0	0.00	21.80	3	633	0.47%
2019/06/14	3	22.38	14	22.22	22.25	-11	618	-1.78%
2019/06/12	3	22.43	0	0.00	22.45	3	605	0.50%
2019/06/10	78	21.52	0	0.00	21.60	78	535	14.58%
2019/06/06	81	21.44	0	0.00	21.40	81	525	15.41%
2019/06/04	8	20.68	0	0.00	20.70	8	446	1.79%
2019/06/03	45	20.47	215	20.44	20.45	-170	426	-39.84%	大賣/鉅額交易
2019/05/31	51	20.26	75	20.26	20.35	-24	409	-5.86%
2019/05/30	33	20.13	36	20.05	20.10	-3	404	-0.74%
2019/05/29	27	20.22	14	20.19	20.10	13	399	3.26%
2019/05/28	17	20.46	40	20.46	20.40	-23	392	-5.86%
2019/05/27	65	20.27	0	0.00	20.45	65	382	16.99%
2019/05/24	95	19.72	0	0.00	19.90	95	364	26.06%
2019/05/23	82	19.56	0	0.00	19.55	82	354	23.11%
2019/05/22	0	0.00	46	19.46	19.55	-46	354	-12.96%
2019/05/21	47	19.44	0	0.00	19.50	47	354	13.24%
2019/05/20	0	0.00	61	19.35	19.35	-61	354	-17.21%
2019/05/17	45	19.43	0	0.00	19.40	45	356	12.64%
2019/05/16	0	0.00	23	19.42	19.40	-23	355	-6.47%
2019/05/14	0	0.00	30	19.27	19.40	-30	349	-8.59%
2019/05/13	0	0.00	34	19.31	19.30	-34	345	-9.83%
2019/05/10	0	0.00	13	19.37	19.45	-13	342	-3.79%
2019/05/09	0	0.00	26	19.42	19.45	-26	342	-7.59%
2019/05/08	0	0.00	16	19.43	19.50	-16	343	-4.66%
2019/05/07	0	0.00	17	19.43	19.45	-17	341	-4.98%
2019/05/06	0	0.00	49	19.43	19.40	-49	335	-14.59%
2019/05/03	21	19.32	0	0.00	19.35	21	327	6.41%
2019/05/02	0	0.00	101	19.21	19.40	-101	326	-30.89%	大賣/鉅額交易
2019/04/29	13	19.33	0	0.00	19.35	13	323	4.02%
2019/04/26	0	0.00	21	19.36	19.40	-21	323	-6.50%
2019/04/25	0	0.00	24	19.36	19.35	-24	322	-7.45%
2019/04/24	0	0.00	13	19.40	19.40	-13	320	-4.05%
2019/04/23	0	0.00	9	19.40	19.40	-9	325	-2.76%
2019/04/19	1	19.40	0	0.00	19.40	1	322	0.31%
2019/04/15	112	19.56	213	19.29	19.20	-101	263	-38.37%	大買/大賣/鉅額交易
2019/04/09	0	0.00	76	19.90	20.00	-76	202	-37.44%
2019/04/08	31	19.95	6	19.95	19.90	25	202	12.36%
2019/04/03	11	20.06	0	0.00	20.00	11	199	5.52%
2019/04/01	0	0.00	2	20.23	20.20	-2	202	-0.99%
2019/03/29	49	20.25	0	0.00	20.35	49	200	24.48%
2019/03/28	0	0.00	2	20.00	20.00	-2	197	-1.01%
2019/03/26	0	0.00	1	19.95	20.05	-1	196	-0.51%
2019/03/21	0	0.00	17	19.95	20.00	-17	194	-8.72%
2019/03/19	0	0.00	13	20.00	20.00	-13	191	-6.78%
2019/03/18	0	0.00	48	19.97	20.00	-48	194	-24.70%
2019/03/15	1	20.00	100	20.01	20.00	-99	190	-51.85%
2019/03/14	0	0.00	38	19.90	20.00	-38	183	-20.67%
2019/03/12	0	0.00	32	19.95	20.05	-32	185	-17.30%
2019/03/11	0	0.00	51	19.90	20.00	-51	183	-27.82%
2019/03/08	0	0.00	42	19.95	20.00	-42	187	-22.40%
2019/03/07	0	0.00	66	19.98	20.00	-66	188	-35.00%
2019/03/06	0	0.00	10	19.95	19.95	-10	186	-5.37%
2019/03/05	11	19.95	17.9	19.93	19.95	-6.9	186	-3.70%
2019/02/27	0	0.00	14	19.95	20.00	-14	186	-7.53%
2019/02/26	0	0.00	9	19.95	20.00	-9	186	-4.83%
2019/02/25	33	19.90	2	19.88	19.85	31	186	16.58%
2019/02/22	0	0.00	13	19.92	19.90	-13	184	-7.06%
2019/02/21	1	20.00	27	19.94	20.00	-26	182	-14.25%
2019/02/20	0	0.00	32	19.92	19.95	-32	180	-17.72%
2019/02/18	8	19.96	87	19.88	19.95	-79	175	-44.95%
2019/02/14	27	19.77	0	0.00	19.75	27	175	15.35%
2019/02/13	0	0.00	60	19.75	19.80	-60	173	-34.58%
2019/02/12	0	0.00	25	19.80	19.80	-25	174	-14.33%
2019/02/11	0	0.00	110	19.69	19.75	-110	175	-62.74%	大賣/鉅額交易
2019/01/30	0	0.00	151	19.66	19.70	-151	173	-87.07%	大賣/鉅額交易
2019/01/29	0	0.00	5	19.70	19.70	-5	172	-2.91%
2019/01/28	0	0.00	64	19.70	19.70	-64	171	-37.29%
2019/01/24	0	0.00	29	19.75	19.80	-29	170	-17.05%
2019/01/23	0	0.00	24	19.75	19.75	-24	169	-14.14%
2019/01/22	12	19.80	18	19.80	19.80	-6	169	-3.54%
2019/01/21	0	0.00	65	19.70	19.85	-65	168	-38.49%
2019/01/09	10	19.64	0	0.00	19.70	10	175	5.70%
2018/12/28	2	19.60	0	0.00	19.60	2	201	0.99%
2018/12/24	15	19.43	0	0.00	19.40	15	240	6.23%
2018/12/20	2	19.50	73	19.52	19.50	-71	253	-28.01%
2018/12/19	18	19.55	82	19.53	19.60	-64	251	-25.45%
2018/12/18	0	0.00	18	19.61	19.60	-18	255	-7.06%
2018/12/17	0	0.00	18	19.65	19.80	-18	263	-6.84%
2018/12/14	0	0.00	12	19.70	19.80	-12	265	-4.52%
2018/12/13	25	19.78	20	19.66	19.80	5	268	1.86%
2018/12/12	0	0.00	23	19.66	19.75	-23	272	-8.45%
2018/12/10	0	0.00	8	19.76	19.75	-8	269	-2.96%
2018/12/07	0	0.00	2	19.75	19.90	-2	270	-0.74%
2018/12/06	0	0.00	6	19.88	19.90	-6	273	-2.20%
2018/12/05	0	0.00	30	19.90	19.95	-30	274	-10.94%
2018/12/04	0	0.00	33	19.95	19.90	-33	278	-11.86%
2018/12/03	0	0.00	29	19.96	20.00	-29	282	-10.26%
2018/11/30	0	0.00	21	19.77	19.75	-21	280	-7.50%
2018/11/29	0	0.00	24	19.72	19.80	-24	282	-8.49%
2018/11/27	2	19.80	6	19.73	19.70	-4	281	-1.42%
2018/11/26	0	0.00	5	19.67	19.70	-5	283	-1.76%
2018/11/21	0	0.00	17	19.64	19.60	-17	286	-5.94%
2018/11/19	0	0.00	21	19.87	19.80	-21	290	-7.23%
2018/11/16	0	0.00	7	19.81	19.90	-7	293	-2.38%
2018/11/15	0	0.00	4	19.73	19.80	-4	296	-1.35%
2018/11/14	1	19.75	46	19.71	19.70	-45	297	-15.12%
2018/11/13	0	0.00	65	20.01	20.15	-65	296	-21.91%
2018/11/12	1	20.15	24	20.09	20.15	-23	298	-7.71%
2018/11/09	0	0.00	19	20.02	20.05	-19	304	-6.23%
2018/11/08	1	19.95	51	19.94	20.00	-50	317	-15.77%
2018/11/07	0	0.00	43	19.69	19.80	-43	319	-13.45%
2018/11/06	1	19.70	45	19.67	19.55	-44	327	-13.43%
2018/11/05	0	0.00	45	19.72	19.65	-45	330	-13.61%
2018/11/02	0	0.00	14	19.90	19.90	-14	331	-4.22%
2018/10/31	56	19.75	0	0.00	19.80	56	340	16.42%
2018/10/30	11	19.79	0	0.00	19.70	11	345	3.19%
2018/10/25	0	0.00	18	19.64	19.55	-18	355	-5.07%
2018/10/24	0	0.00	15	19.85	19.90	-15	357	-4.19%
2018/10/23	0	0.00	67	19.97	19.90	-67	357	-18.75%
2018/10/17	0	0.00	159	20.10	20.05	-159	354	-44.88%	大賣/鉅額交易
2018/10/16	0	0.00	56	20.28	20.30	-56	350	-15.99%
2018/10/15	5	20.37	34	20.27	20.30	-29	348	-8.32%
2018/10/11	5	20.62	62	20.44	20.60	-57	337	-16.89%
2018/10/09	5	21.45	0	0.00	21.40	5	325	1.53%
2018/10/05	5	21.53	0	0.00	21.45	5	319	1.56%
2018/10/03	57	21.64	0	0.00	21.60	57	294	19.32%
2018/10/02	0	0.00	2	21.33	21.35	-2	284	-0.70%
2018/10/01	0	0.00	19	21.07	21.15	-19	276	-6.87%
2018/09/28	45	20.92	0	0.00	20.90	45	270	16.63%
2018/09/25	0	0.00	21	21.08	21.05	-21	268	-7.82%
2018/09/21	273	21.34	0	0.00	21.40	273	267	101.91%	大買/鉅額交易
2018/09/20	19	20.64	0	0.00	20.70	19	258	7.34%
2018/09/19	0	0.00	52	20.61	20.70	-52	258	-20.11%
2018/09/18	108	20.66	0	0.00	20.60	108	256	42.14%	大買/鉅額交易
2018/09/17	6	20.60	51	20.57	20.65	-45	253	-17.74%
2018/09/13	0	0.00	53	20.63	20.70	-53	257	-20.60%
2018/09/11	0	0.00	52	20.52	20.50	-52	259	-20.04%
2018/08/31	0	0.00	14	20.64	20.70	-14	279	-5.01%
2018/08/30	0	0.00	7	20.71	20.75	-7	285	-2.46%
2018/07/11	19	21.62	0	0.00	21.65	19	383	4.96%
2018/07/09	21	21.45	0	0.00	21.50	21	393	5.34%
2018/07/02	0	0.00	17	21.61	21.65	-17	428	-3.97%
2018/06/20	0	0.00	41	21.80	21.80	-41	502	-8.17%
2018/06/19	0	0.00	17	21.93	21.90	-17	505	-3.37%
2018/06/15	18	22.15	39	22.00	22.15	-21	511	-4.10%
2018/06/14	0	0.00	32	21.95	21.90	-32	509	-6.28%
2018/06/13	0	0.00	83	22.07	22.00	-83	507	-16.34%
2018/06/12	0	0.00	96	22.27	22.30	-96	498	-19.26%
2018/06/11	0	0.00	17	22.35	22.30	-17	496	-3.42%
2018/06/08	0	0.00	16	22.40	22.50	-16	497	-3.21%
2018/06/07	0	0.00	16	22.55	22.50	-16	496	-3.22%
2018/06/06	0	0.00	24	22.49	22.55	-24	496	-4.83%
2018/06/05	0	0.00	42	22.55	22.55	-42	495	-8.48%
2018/06/04	0	0.00	26	22.38	22.40	-26	502	-5.17%
2018/06/01	0	0.00	34	22.32	22.30	-34	501	-6.78%
2018/05/30	0	0.00	49	22.26	22.35	-49	497	-9.85%
2018/05/29	0	0.00	39	22.30	22.35	-39	498	-7.82%
2018/05/25	0	0.00	58	22.50	22.45	-58	491	-11.80%
2018/05/24	0	0.00	240	22.39	22.45	-240	489	-49.05%	大賣/鉅額交易
2018/05/23	0	0.00	154	22.38	22.40	-154	482	-31.91%	大賣/鉅額交易
2018/05/22	0	0.00	38	22.33	22.40	-38	477	-7.95%
2018/05/21	0	0.00	84	22.33	22.45	-84	484	-17.35%
2018/05/18	0	0.00	37	22.33	22.45	-37	483	-7.65%
2018/05/17	0	0.00	32	22.00	22.10	-32	482	-6.63%
2018/05/16	0	0.00	36	21.91	21.85	-36	479	-7.51%
2018/05/15	0	0.00	30	21.82	21.90	-30	484	-6.19%
2018/05/14	0	0.00	37	21.85	21.90	-37	481	-7.69%
2018/05/11	109	22.03	35	22.04	21.95	74	475	15.57%	大買/
2018/05/10	0	0.00	52	22.00	21.95	-52	462	-11.24%
2018/05/09	0	0.00	23	22.22	22.35	-23	447	-5.14%
2018/05/08	0	0.00	15	22.50	22.35	-15	437	-3.43%
2018/05/07	0	0.00	7	22.48	22.55	-7	435	-1.61%
2018/05/04	0	0.00	110	22.46	22.60	-110	434	-25.32%	大賣/鉅額交易
2018/05/03	0	0.00	19	22.45	22.55	-19	437	-4.35%
2018/05/02	0	0.00	42	22.53	22.50	-42	435	-9.65%
2018/04/30	0	0.00	11	22.52	22.60	-11	430	-2.56%
2018/04/27	0	0.00	27	22.52	22.50	-27	433	-6.23%
2018/04/26	0	0.00	10	22.86	22.70	-10	434	-2.30%
2018/04/25	0	0.00	63	22.91	23.10	-63	437	-14.40%
2018/04/24	0	0.00	13	22.90	22.85	-13	438	-2.96%
2018/04/23	0	0.00	100	23.01	23.20	-100	435	-22.97%
2018/04/20	0	0.00	28	22.42	22.50	-28	420	-6.66%
2018/04/19	0	0.00	8	22.37	22.35	-8	430	-1.86%
2018/04/18	0	0.00	15	22.34	22.40	-15	445	-3.37%
2018/04/17	0	0.00	10	22.31	22.35	-10	454	-2.20%
2018/04/16	0	0.00	13	22.49	22.45	-13	463	-2.80%
2018/04/13	0	0.00	21	22.51	22.50	-21	467	-4.49%
2018/04/12	0	0.00	160	22.40	22.50	-160	480	-33.27%	大賣/鉅額交易
2018/04/11	0	0.00	64	22.38	22.45	-64	483	-13.24%
2018/04/10	0	0.00	13	22.34	22.05	-13	481	-2.70%
2018/04/09	0	0.00	43	22.71	22.35	-43	477	-9.01%
2018/04/03	0	0.00	47	22.55	22.60	-47	471	-9.97%
2018/04/02	0	0.00	50	22.77	22.70	-50	467	-10.69%
2018/03/30	0	0.00	4	21.70	21.95	-4	445	-0.90%
2018/03/29	0	0.00	3	21.53	21.50	-3	433	-0.69%
2018/03/28	0	0.00	3	21.35	21.45	-3	430	-0.70%
2018/03/27	0	0.00	3	21.35	21.25	-3	429	-0.70%
2018/03/26	0	0.00	3	21.18	21.15	-3	425	-0.71%
2018/03/23	0	0.00	29	21.09	21.20	-29	422	-6.86%
2018/03/22	0	0.00	49	21.24	21.15	-49	423	-11.57%
2018/03/21	0	0.00	29	21.26	21.20	-29	418	-6.92%
2018/03/20	0	0.00	31	21.26	21.25	-31	421	-7.36%
2018/03/19	0	0.00	3	21.48	21.50	-3	417	-0.72%
2018/03/16	16	21.45	15	21.54	21.45	1	416	0.24%
2018/03/15	0	0.00	27	21.63	21.60	-27	413	-6.54%
2018/03/14	0	0.00	28	21.61	21.60	-28	409	-6.84%
2018/03/13	0	0.00	28	21.29	21.40	-28	408	-6.86%
2018/03/12	0	0.00	18	21.26	21.25	-18	407	-4.42%
2018/03/09	0	0.00	29	21.26	21.35	-29	407	-7.12%
2018/03/08	0	0.00	3	21.23	21.35	-3	410	-0.73%
2018/03/07	0	0.00	5	21.38	21.45	-5	411	-1.21%
2018/03/06	0	0.00	13	21.32	21.50	-13	421	-3.08%
2018/03/05	0	0.00	57	21.34	21.30	-57	444	-12.81%
2018/03/02	0	0.00	34	21.53	21.60	-34	448	-7.57%
2018/03/01	0	0.00	9	21.61	21.80	-9	445	-2.02%
2018/02/27	0	0.00	15	21.64	21.60	-15	452	-3.32%
2018/02/26	0	0.00	20	21.62	21.60	-20	455	-4.39%
2018/02/23	0	0.00	2	21.43	21.55	-2	457	-0.44%
2018/02/22	0	0.00	3	21.18	21.30	-3	462	-0.65%
2018/02/21	0	0.00	6	21.01	21.05	-6	471	-1.27%
2018/02/12	0	0.00	69	20.91	21.00	-69	470	-14.66%
2018/02/09	0	0.00	4	20.81	20.85	-4	469	-0.85%
2018/02/08	0	0.00	4	21.23	21.30	-4	467	-0.85%
2018/02/07	0	0.00	63	21.17	20.90	-63	469	-13.43%
2018/02/06	0	0.00	13	21.62	21.15	-13	463	-2.80%
2018/02/05	38	22.39	4	22.34	22.40	34	456	7.45%
2018/02/02	0	0.00	4	22.65	22.70	-4	456	-0.88%
2018/02/01	0	0.00	1	22.55	22.70	-1	458	-0.22%
2018/01/12	0	0.00	2	22.90	23.15	-2	447	-0.45%
2018/01/11	0	0.00	26	22.51	22.65	-26	436	-5.96%
2018/01/10	0	0.00	29	22.46	22.40	-29	428	-6.78%
2018/01/09	0	0.00	37	22.02	22.00	-37	421	-8.79%
2018/01/08	0	0.00	36	22.08	22.00	-36	419	-8.59%
2018/01/05	0	0.00	74	21.86	21.80	-74	406	-18.21%
2018/01/04	0	0.00	24	22.04	21.95	-24	404	-5.93%
2018/01/03	0	0.00	44	21.83	21.95	-44	399	-11.03%
2018/01/02	0	0.00	40	21.56	21.65	-40	392	-10.20%