宏盛 (2534)-永豐金-板新券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.35
漲跌
▲0.25
漲幅
+0.96%
成交量
2,319張
產業
上市營建類股▼2.20%
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏盛 (2534)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/20	6	26.60	1	26.20	26.35	5	2,872	0.17%
2024/05/17	1	26.00	0	0.00	26.10	1	2,841	0.04%
2024/05/16	0	0.00	8	25.90	25.90	-8	2,814	-0.28%
2024/05/14	4	24.94	0	0.00	24.50	4	2,711	0.15%
2024/05/13	5	25.84	0	0.00	26.00	5	2,605	0.19%
2024/05/10	4	26.34	3	26.93	26.30	1	2,550	0.04%
2024/05/09	6	27.44	0	0.00	27.05	6	2,466	0.24%
2024/05/08	0	0.00	9	28.51	28.05	-9	2,384	-0.38%
2024/05/07	19	29.22	62	29.20	29.50	-43	2,240	-1.92%
2024/05/06	26	29.70	21	29.94	29.65	5	2,082	0.24%
2024/05/03	3	29.17	2	28.95	29.35	1	1,960	0.05%
2024/05/02	2	29.30	93	28.92	29.15	-91	1,863	-4.88%
2024/04/30	4	26.71	0.5	27.15	27.30	3.5	1,642	0.21%
2024/04/29	30	27.11	9.6	26.57	27.25	20.4	1,542	1.32%
2024/04/26	33	25.70	77	25.80	25.85	-44	1,387	-3.17%
2024/04/25	8	24.81	13	25.18	25.30	-5	1,254	-0.40%
2024/04/24	5	23.93	5	24.20	24.30	0	1,135	0.00%
2024/04/23	5	24.11	20	24.13	24.25	-15	1,112	-1.35%
2024/04/22	11	23.82	4	24.13	24.10	7	1,070	0.65%
2024/04/19	1	23.15	0	0.00	23.40	1	977	0.10%
2024/04/18	4	23.68	3	23.70	23.80	1	943	0.11%
2024/04/17	0	0.00	0	22.95	23.10	0	886	0.00%
2024/04/16	45	22.45	0	0.00	22.90	45	875	5.14%
2024/04/12	4	22.83	0.1	23.40	23.55	3.9	794	0.49%
2024/04/11	0	0.00	8	23.35	23.20	-8	767	-1.04%
2024/04/10	0	0.00	1	23.40	23.25	-1	744	-0.13%
2024/04/09	11	23.18	0	0.00	23.20	11	718	1.53%
2024/04/08	1	23.00	0	0.00	23.30	1	686	0.15%
2024/04/03	1	22.75	0	0.00	22.85	1	641	0.16%
2024/04/02	1	22.30	0	0.00	22.55	1	602	0.17%
2024/04/01	2	22.25	1	21.95	22.35	1	577	0.17%
2024/03/29	10	21.70	0	21.75	21.80	10	555	1.80%
2024/03/28	10	21.60	0	0.00	21.70	10	546	1.83%
2024/03/27	2	21.30	0	0.00	21.50	2	537	0.37%
2024/03/26	5	21.10	0	0.00	21.10	5	519	0.96%
2024/03/25	1	21.15	0	0.00	21.15	1	525	0.19%
2024/03/22	25	21.02	0	0.00	21.10	25	526	4.75%
2024/03/21	5	21.10	0	0.00	21.15	5	531	0.94%
2024/03/20	10	20.90	1	21.05	20.90	9	538	1.67%
2024/03/18	1	20.90	0	0.00	20.90	1	552	0.18%
2024/03/14	0	20.98	0	0.00	21.05	0	556	0.00%
2024/03/11	0	0.00	1	21.10	21.20	-1	569	-0.18%
2024/03/07	6	21.25	0	0.00	21.25	6	550	1.09%
2024/03/06	0	0.00	40	20.85	20.90	-40	529	-7.55%
2024/03/05	0	0.00	6	20.80	20.65	-6	515	-1.16%
2024/02/22	1	20.05	0	0.00	20.15	1	531	0.19%
2024/01/15	0	0.00	1	20.15	20.25	-1	544	-0.18%
2024/01/11	0	0.00	1	20.10	20.05	-1	560	-0.18%
2024/01/05	1	20.45	0	0.00	20.55	1	639	0.16%
2023/12/29	0	0.00	6	20.30	20.25	-6	620	-0.97%
2023/12/25	0	0.00	0.8	20.15	20.25	-0.8	616	-0.14%
2023/12/15	3	20.33	0	0.00	20.20	3	602	0.50%
2023/12/14	3	20.47	0	0.00	20.55	3	586	0.51%
2023/12/12	0	0.00	1	20.40	20.35	-1	557	-0.18%
2023/12/11	0	0.00	17	20.13	20.40	-17	552	-3.08%
2023/11/24	0	0.00	0	20.55	20.45	0	512	0.00%
2023/11/17	0	0.00	0.8	19.54	19.60	-0.8	505	-0.16%
2023/11/15	0	0.00	1	19.65	19.70	-1	533	-0.19%
2023/11/14	0	0.00	0.2	19.35	19.40	-0.2	583	-0.03%
2023/11/10	0	0.00	1	19.00	19.00	-1	622	-0.16%
2023/11/03	3	18.35	0	0.00	18.40	3	697	0.43%
2023/11/02	8	18.25	0	0.00	18.40	8	700	1.14%
2023/11/01	32	18.05	0	0.00	18.00	32	692	4.62%
2023/10/31	40	18.03	0	0.00	17.95	40	709	5.64%
2023/10/30	20	18.05	0	0.00	18.00	20	720	2.77%
2023/10/26	1	18.05	0	0.00	18.05	1	749	0.13%
2023/10/20	1	17.80	0	0.00	18.10	1	801	0.12%
2023/10/19	1	18.05	0	0.00	18.00	1	814	0.12%
2023/10/18	3	18.15	0	0.00	18.35	3	826	0.36%
2023/10/13	1	18.85	0	0.00	18.85	1	889	0.11%
2023/10/04	1	18.85	0	0.00	18.90	1	971	0.10%
2023/09/14	3	19.40	0	0.00	19.40	3	1,208	0.25%
2023/08/17	0	19.10	0	0.00	19.00	0	1,189	0.00%
2023/08/07	0.1	20.25	0	0.00	20.10	0.1	1,128	0.00%
2023/07/26	2	19.80	0	0.00	20.15	2	1,101	0.18%
2023/07/24	0	20.35	0	0.00	20.05	0	1,074	0.00%
2023/07/20	0	0.00	10	20.25	20.30	-10	1,057	-0.95%
2023/07/19	1	22.05	0	0.00	21.95	1	1,004	0.10%
2023/07/18	20	22.10	1	22.15	22.05	19	994	1.91%
2023/07/11	5	21.95	24	22.05	22.00	-19	1,099	-1.73%
2023/07/07	0	0.00	5	21.90	21.80	-5	1,162	-0.43%
2023/07/05	0	0.00	3	22.30	22.25	-3	1,145	-0.26%
2023/07/03	0	0.00	5	21.95	21.90	-5	1,159	-0.43%
2023/06/30	0	0.00	3	21.95	21.85	-3	1,192	-0.25%
2023/06/28	6	21.88	0	0.00	21.95	6	1,349	0.44%
2023/06/27	10	22.05	0	0.00	22.10	10	1,319	0.76%
2023/06/26	6	22.35	6	22.40	22.30	0	1,301	0.00%
2023/06/21	0	0.00	1	22.60	22.65	-1	1,293	-0.08%
2023/06/20	3	22.75	0	0.00	22.65	3	1,314	0.23%
2023/06/19	0	0.00	1	22.75	22.75	-1	1,315	-0.08%
2023/06/05	1	22.65	0	0.00	22.60	1	1,553	0.06%
2023/05/30	5	22.45	0	0.00	22.50	5	1,634	0.31%
2023/05/22	1	22.70	0	0.00	22.65	1	1,748	0.06%
2023/05/16	0	0.00	2	22.50	22.35	-2	1,753	-0.11%
2023/05/12	5	22.40	0	0.00	22.45	5	1,757	0.28%
2023/05/11	0	0.00	5	22.60	22.40	-5	1,750	-0.29%
2023/04/28	0	0.00	5	22.80	22.80	-5	1,818	-0.27%
2023/04/27	0	0.00	5	22.55	22.45	-5	1,809	-0.28%
2023/04/24	8	22.25	0	0.00	22.20	8	1,802	0.44%
2023/04/21	1	22.15	1	22.25	22.20	0	1,798	0.00%
2023/04/20	0	0.00	0	22.45	22.35	0	1,758	0.00%
2023/04/19	7	22.54	0	0.00	22.40	7	1,711	0.41%
2023/04/18	10	22.83	0	0.00	22.85	10	1,638	0.61%
2023/04/17	1	22.90	0	0.00	22.90	1	1,628	0.06%
2023/04/14	0	22.95	0	0.00	22.95	0	1,625	0.00%
2023/04/13	5	22.86	0	0.00	22.75	5	1,587	0.32%
2023/04/10	5	22.90	0	0.00	23.10	5	1,553	0.32%
2023/04/07	1	22.85	0	0.00	22.95	1	1,549	0.06%
2023/04/06	1	22.80	0	0.00	22.90	1	1,559	0.06%
2023/03/31	1	22.85	21	22.94	22.95	-20	1,556	-1.28%
2023/03/30	88	22.57	2	22.95	22.75	86	1,569	5.48%
2023/03/29	0	24.00	0	0.00	24.05	0	1,418	0.00%
2023/03/24	1	24.10	0	24.05	24.05	1	1,468	0.07%
2023/03/23	0	0.00	5	24.25	24.05	-5	1,489	-0.34%
2023/03/17	3	23.65	0	0.00	23.60	3	1,524	0.20%
2023/03/16	2	23.70	0	0.00	23.75	2	1,494	0.13%
2023/03/15	2	24.05	2	24.00	23.90	0	1,480	0.00%
2023/03/14	2	23.60	0	0.00	23.55	2	1,467	0.14%
2023/03/13	8	23.61	0	0.00	23.85	8	1,453	0.55%
2023/03/10	10	23.75	20	23.90	23.80	-10	1,414	-0.71%
2023/03/09	3	23.90	0	0.00	23.95	3	1,352	0.22%
2023/03/08	5	24.10	0	0.00	24.25	5	1,330	0.38%
2023/03/07	25	24.25	1	24.35	24.40	24	1,309	1.83%
2023/03/06	2	23.50	0	0.00	23.45	2	1,267	0.16%
2023/03/03	5	23.17	0	0.00	23.25	5	1,266	0.39%
2023/03/02	3	23.10	0	0.00	23.00	3	1,244	0.24%
2023/03/01	4	23.24	0	0.00	23.30	4	1,228	0.33%
2023/02/24	1	23.35	0	0.00	23.40	1	1,224	0.08%
2023/02/23	0.2	23.30	0	0.00	23.40	0.2	1,216	0.01%
2023/02/22	3	23.37	0	0.00	23.20	3	1,194	0.25%
2023/02/21	5	23.60	0.6	23.50	23.60	4.4	1,175	0.37%
2023/02/17	1	23.25	0	0.00	23.35	1	1,147	0.09%
2023/02/16	3	23.28	0	0.00	23.40	3	1,145	0.26%
2023/02/06	1	22.60	0	0.00	22.90	1	1,156	0.09%
2023/02/02	2	22.83	0	0.00	22.70	2	1,129	0.18%
2022/12/27	0	0.00	2	22.95	23.05	-2	1,106	-0.18%
2022/12/26	1	22.55	0	0.00	22.60	1	1,103	0.09%
2022/12/22	2	22.30	0	0.00	22.80	2	1,060	0.19%
2022/12/20	1	23.20	0	0.00	22.90	1	1,035	0.10%
2022/12/19	0	0.00	2	23.80	23.75	-2	1,007	-0.20%
2022/12/16	6	23.98	0	0.00	23.95	6	999	0.60%
2022/11/15	2	25.78	0	0.00	25.75	2	994	0.20%
2022/11/14	0	0.00	5	25.85	25.80	-5	985	-0.51%
2022/11/11	8	26.10	0	0.00	25.70	8	1,006	0.79%
2022/11/10	0	0.00	4	25.71	25.80	-4	992	-0.40%
2022/11/09	2	25.10	5	25.37	25.45	-3	976	-0.31%
2022/10/24	0	0.00	4	24.80	24.65	-4	1,136	-0.35%
2022/10/20	0	0.00	1	24.80	24.60	-1	1,124	-0.09%
2022/10/18	0	0.00	3	24.73	24.70	-3	1,101	-0.27%
2022/10/14	0	0.00	2	24.45	24.35	-2	1,135	-0.18%
2022/10/13	2	23.90	0	0.00	24.00	2	1,130	0.18%
2022/10/05	2	24.65	0	0.00	24.65	2	1,192	0.17%
2022/09/26	9	24.81	0	0.00	24.95	9	1,270	0.71%
2022/09/22	5	25.15	0	0.00	25.35	5	1,273	0.39%
2022/09/20	10	25.65	0	0.00	25.70	10	1,255	0.80%
2022/09/13	0	0.00	9	25.86	25.95	-9	1,275	-0.71%
2022/09/12	0	0.00	2	25.95	25.95	-2	1,285	-0.16%
2022/09/07	6	25.47	0	0.00	25.50	6	1,308	0.46%
2022/09/06	2	25.48	0	0.00	25.55	2	1,332	0.15%
2022/09/02	0	0.00	1	25.85	25.80	-1	1,328	-0.08%
2022/09/01	12	25.68	0	0.00	25.85	12	1,332	0.90%
2022/08/31	0	0.00	9	25.82	25.85	-9	1,323	-0.68%
2022/08/29	0	0.00	2	26.00	25.70	-2	1,310	-0.15%
2022/08/23	7	25.20	0	0.00	25.35	7	1,276	0.55%
2022/08/22	0	0.00	28	25.64	25.60	-28	1,259	-2.22%
2022/08/16	0	0.00	1	24.30	24.40	-1	1,184	-0.08%
2022/08/11	0	0.00	1	23.90	24.10	-1	1,143	-0.09%
2022/08/10	0	0.00	1	23.45	23.65	-1	1,131	-0.09%
2022/07/14	17	23.30	0	0.00	23.95	17	1,035	1.64%
2022/07/06	1	25.20	0	0.00	25.35	1	869	0.11%
2022/07/01	0	0.00	15	25.43	25.65	-15	856	-1.75%
2022/06/23	0	0.00	2	25.23	25.25	-2	815	-0.25%
2022/06/22	0	0.00	2	25.15	25.20	-2	807	-0.25%
2022/06/15	0	0.00	0	25.70	25.85	0	749	-0.01%
2022/06/06	0	0.00	78	25.15	25.15	-78	755	-10.33%
2022/05/10	3	24.00	5	23.94	24.15	-2	981	-0.20%
2022/05/09	2	24.83	0	0.00	24.70	2	951	0.21%
2022/05/05	19	25.34	0	0.00	25.30	19	943	2.01%
2022/05/04	0	0.00	6	25.25	25.30	-6	945	-0.63%
2022/04/29	0	0.00	25	25.16	25.30	-25	970	-2.58%
2022/04/25	1	24.90	0	0.00	24.80	1	1,019	0.10%
2022/04/22	0	0.00	1	25.50	25.50	-1	1,056	-0.09%
2022/04/14	0	0.00	0	25.25	25.35	0	1,093	0.00%
2022/04/13	0	25.30	0	0.00	25.35	0	1,093	0.00%
2022/04/11	0	0.00	0.4	25.40	25.35	-0.4	1,107	-0.03%
2022/04/07	1	25.10	0	0.00	25.20	1	1,087	0.09%
2022/04/06	1	24.85	0	0.00	25.15	1	1,084	0.09%
2022/03/11	1	24.10	0	0.00	24.30	1	1,307	0.08%
2022/03/10	20	24.25	0	0.00	24.25	20	1,299	1.54%
2022/03/07	20	24.25	0	0.00	24.20	20	1,291	1.55%
2022/03/03	40	24.46	0	0.00	24.60	40	1,449	2.76%
2022/03/02	0	0.00	59	24.67	24.80	-59	1,500	-3.93%
2022/02/24	9	24.67	0	0.00	24.40	9	1,581	0.57%
2022/02/23	0	0.00	2	25.10	25.20	-2	1,507	-0.13%
2022/02/21	1	24.80	3	24.45	24.85	-2	1,551	-0.13%
2022/02/17	2	24.28	2	24.25	24.40	0	1,582	0.00%
2022/02/14	0	0.00	1	24.30	24.30	-1	1,641	-0.06%
2022/02/09	1	24.00	0	0.00	24.10	1	1,586	0.06%
2022/02/08	2	24.03	0	0.00	24.10	2	1,614	0.12%
2022/01/21	1	23.40	0	0.00	23.50	1	1,672	0.06%
2022/01/17	2	23.75	0	0.00	23.85	2	1,671	0.12%
2022/01/12	3	24.35	0	0.00	24.45	3	1,734	0.17%
2022/01/11	0	0.00	1	24.35	24.45	-1	1,735	-0.06%
2021/12/29	0	0.00	0.2	23.70	23.90	-0.2	1,787	-0.01%
2021/12/24	0	0.00	1	24.10	24.10	-1	1,831	-0.05%
2021/12/23	0	0.00	1	24.10	24.10	-1	1,822	-0.05%
2021/12/21	0	0.00	1	23.95	23.95	-1	1,801	-0.06%
2021/12/20	0	0.00	1	23.45	23.60	-1	1,796	-0.06%
2021/12/15	0.1	22.75	0	0.00	23.00	0.1	1,822	0.01%
2021/12/14	1	22.80	0	0.00	23.00	1	1,838	0.05%
2021/12/13	0	0.00	1	23.15	23.15	-1	1,831	-0.05%
2021/12/08	0.2	22.85	0	0.00	22.90	0.2	1,845	0.01%
2021/12/03	2	22.35	0	0.00	22.55	2	1,848	0.11%
2021/11/26	10	22.84	0	0.00	22.90	10	1,682	0.59%
2021/11/25	0	23.40	0	0.00	23.40	0	1,592	0.00%
2021/11/22	4	23.20	0	0.00	23.50	4	1,501	0.27%
2021/11/19	14	23.25	0	0.00	23.50	14	1,478	0.95%
2021/11/18	2	23.45	0	0.00	23.55	2	1,429	0.14%
2021/11/16	1	23.35	0	0.00	23.65	1	1,399	0.07%
2021/11/15	0	0.00	2	23.68	23.80	-2	1,385	-0.14%
2021/11/12	1	23.50	0	0.00	23.90	1	1,352	0.07%
2021/11/10	0	0.00	1	24.05	24.10	-1	1,315	-0.08%
2021/11/03	1	23.65	0	0.00	23.90	1	1,299	0.08%
2021/11/01	5	23.78	0	0.00	23.95	5	1,266	0.39%
2021/10/29	5	23.88	0	0.00	24.15	5	1,265	0.40%
2021/10/25	2.2	24.00	0	0.00	24.00	2.2	1,273	0.17%
2021/10/22	8	24.23	2	24.53	24.75	6	1,223	0.49%
2021/10/21	1	23.40	0	0.00	24.90	1	1,234	0.08%
2021/10/20	6	22.90	0	0.00	23.10	6	1,179	0.51%
2021/10/19	1	23.25	1	23.30	23.35	0	1,167	0.00%
2021/10/18	1	23.20	0	0.00	23.40	1	1,169	0.09%
2021/10/14	10	22.84	0	0.00	22.95	10	1,138	0.88%
2021/10/13	2	22.95	0	0.00	23.00	2	1,128	0.18%
2021/10/12	0	0.00	1	22.95	23.05	-1	1,117	-0.09%
2021/10/06	5	22.00	0	0.00	22.05	5	1,057	0.47%
2021/10/05	5	22.20	0	0.00	22.35	5	1,038	0.48%
2021/10/04	12	22.55	3	22.57	22.55	9	999	0.90%
2021/10/01	11	22.10	0	0.00	22.20	11	988	1.11%
2021/09/10	0.4	20.70	0	0.00	20.85	0.4	756	0.05%
2021/08/31	0	20.56	0	0.00	20.75	0	722	0.00%
2021/08/24	0	0.00	8	20.05	19.90	-8	727	-1.10%
2021/08/23	0	0.00	16	19.98	20.00	-16	722	-2.21%
2021/08/13	0	0.00	1	20.25	20.25	-1	792	-0.13%
2021/07/26	2	21.50	0	0.00	21.00	2	981	0.20%
2021/07/23	1	20.95	0	0.00	21.10	1	1,007	0.10%
2021/07/22	1	20.35	0	0.00	20.45	1	1,005	0.10%
2021/07/14	1	19.95	0	0.00	19.95	1	1,234	0.08%
2021/07/09	3	20.05	0	0.00	20.10	3	1,356	0.22%
2021/07/08	0	0.00	2	19.90	20.30	-2	1,361	-0.15%
2021/07/06	1.2	19.88	0	0.00	19.95	1.2	1,357	0.09%
2021/06/29	1	19.50	0	0.00	19.45	1	1,461	0.07%
2021/06/23	1	19.50	0	0.00	19.55	1	1,478	0.07%
2021/06/04	0	0.00	2	20.30	20.40	-2	1,507	-0.13%
2021/06/03	2	20.68	1	20.80	20.60	1	1,511	0.07%
2021/06/02	1	19.90	2	20.00	20.55	-1	1,496	-0.07%
2021/06/01	0	0.00	1	19.75	19.90	-1	1,483	-0.07%
2021/05/28	0	0.00	1.7	19.73	19.75	-1.7	1,485	-0.11%
2021/05/20	1	18.90	0	0.00	19.25	1	1,388	0.07%
2021/05/17	1	18.65	0	0.00	18.40	1	1,363	0.07%
2021/05/13	3	20.20	0	0.00	19.80	3	1,309	0.23%
2021/05/12	2.9	20.26	0	0.00	20.00	2.9	1,280	0.22%
2021/05/11	2.8	21.43	0	0.00	21.35	2.8	1,206	0.23%
2021/05/05	1	21.95	0	0.00	21.85	1	1,156	0.09%
2021/05/04	2	21.83	0	0.00	21.80	2	1,139	0.18%
2021/04/28	2	23.13	0	0.00	23.10	2	1,010	0.20%
2021/04/23	0	0.00	1	22.70	22.65	-1	963	-0.10%
2021/04/22	2	22.60	0	0.00	22.50	2	939	0.21%
2021/04/21	1	22.30	0	0.00	22.80	1	861	0.12%
2021/04/20	2	22.10	0	0.00	22.45	2	823	0.24%
2021/04/19	1	22.75	1	22.55	22.60	0	785	0.00%
2021/04/16	1	21.90	0	0.00	22.20	1	731	0.14%
2021/04/14	1	21.00	0	0.00	21.30	1	675	0.15%
2021/04/13	0	0.00	1	21.25	21.25	-1	670	-0.15%
2021/04/09	1	20.85	0	0.00	21.00	1	656	0.15%
2021/04/08	0	0.00	1	20.90	21.00	-1	651	-0.15%
2021/04/07	0	0.00	4	20.50	20.80	-4	628	-0.64%
2021/04/06	7	20.33	3	20.40	20.50	4	611	0.65%
2021/04/01	0	0.00	2	19.88	19.85	-2	557	-0.36%
2021/03/29	9	19.51	0	0.00	19.40	9	573	1.57%
2021/03/26	3	19.67	0	0.00	19.65	3	572	0.52%
2021/03/25	5	19.65	30	19.65	19.70	-25	570	-4.38%
2021/03/22	1	18.65	0	0.00	18.75	1	549	0.18%
2021/03/19	1	18.70	0	0.00	18.80	1	567	0.18%
2021/03/18	1	18.85	0	0.00	18.85	1	604	0.17%
2021/03/17	10	18.80	1	18.75	18.85	9	646	1.39%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/03/15	0	18.65	0	0.00	18.70	0	848	0.00%
2021/03/11	1	19.00	0	0.00	18.95	1	884	0.11%
2021/02/26	1	18.50	0.2	18.55	18.70	0.8	999	0.08%
2021/02/25	0	0.00	0.1	18.75	18.65	-0.1	993	-0.01%
2021/02/24	20	18.78	0	0.00	18.80	20	996	2.01%
2021/02/19	3	18.25	0	0.00	18.45	3	1,017	0.29%
2021/02/18	1	18.40	0	0.00	18.40	1	1,015	0.10%
2021/02/17	1	18.10	0	0.00	18.50	1	1,012	0.10%
2021/02/04	0	0.00	1.6	17.96	18.05	-1.6	1,012	-0.16%
2021/02/03	1	18.00	0	0.00	18.05	1	1,015	0.10%
2021/02/01	2	17.95	0	0.00	17.95	2	1,023	0.20%
2021/01/20	2	18.60	0	0.00	18.55	2	1,026	0.19%
2021/01/19	0	0.00	1	19.00	18.95	-1	1,017	-0.10%
2021/01/18	1	18.75	0	0.00	19.00	1	1,020	0.10%
2021/01/15	2	18.98	0	0.00	18.85	2	1,022	0.20%
2021/01/11	1	19.40	0	0.00	19.45	1	1,013	0.10%
2021/01/06	2	19.33	0	0.00	19.20	2	1,015	0.20%
2021/01/05	0	0.00	1	19.55	19.60	-1	1,002	-0.10%
2021/01/04	2	19.55	0	0.00	19.60	2	1,005	0.20%
2020/12/30	0.2	19.70	0	0.00	19.60	0.2	1,027	0.02%
2020/12/29	1	19.65	0	0.00	19.70	1	1,034	0.10%
2020/12/23	1	19.40	0	0.00	19.65	1	1,100	0.09%
2020/12/22	0	19.90	0.6	19.95	19.85	-0.6	1,085	-0.06%
2020/12/21	0	0.00	3	19.95	20.00	-3	1,081	-0.28%
2020/12/17	0	0.00	3.3	20.00	20.00	-3.3	1,105	-0.30%
2020/12/14	10	19.99	3	20.15	20.30	7	1,188	0.59%
2020/12/02	3	18.70	20	18.65	18.60	-17	1,167	-1.46%
2020/12/01	2	18.65	0	0.00	18.75	2	1,131	0.18%
2020/11/27	0.4	17.85	0	0.00	18.10	0.4	937	0.04%
2020/11/11	0	0.00	6.4	17.52	17.80	-6.4	818	-0.78%
2020/11/09	0	0.00	3	17.35	17.35	-3	802	-0.37%
2020/10/29	0	0.00	1	17.15	17.30	-1	825	-0.12%
2020/10/20	2	17.25	0	0.00	17.25	2	844	0.24%
2020/10/14	0	0.00	2	17.30	17.30	-2	857	-0.23%
2020/10/06	0	0.00	240	17.78	17.80	-240	870	-27.57%	大賣/鉅額交易
2020/09/28	0	0.00	1	17.70	17.80	-1	895	-0.11%
2020/09/25	1	17.55	0	0.00	17.60	1	905	0.11%
2020/09/23	2	18.15	0	0.00	18.15	2	878	0.23%
2020/09/22	2	18.20	0	0.00	18.30	2	872	0.23%
2020/09/21	0	0.00	1	18.55	18.40	-1	862	-0.12%
2020/09/18	1	18.35	0	0.00	18.30	1	841	0.12%
2020/09/11	0	0.00	1	18.30	18.25	-1	805	-0.12%
2020/09/10	3	18.32	2	18.55	18.15	1	779	0.13%
2020/09/09	2	17.55	0	0.00	17.65	2	687	0.29%
2020/09/08	0	0.00	1	17.65	17.50	-1	679	-0.15%
2020/09/07	0	0.00	7	17.40	17.35	-7	694	-1.01%
2020/08/28	0	0.00	1	17.30	17.30	-1	840	-0.12%
2020/08/26	0	0.00	3	17.05	17.05	-3	874	-0.34%
2020/08/20	2	16.93	5	16.95	16.85	-3	902	-0.33%
2020/08/06	0	0.00	1	17.95	17.80	-1	960	-0.10%
2020/07/30	0	0.00	3	17.20	17.10	-3	1,022	-0.29%
2020/07/29	3	17.10	0	0.00	17.05	3	1,024	0.29%
2020/07/28	0	0.00	2	17.10	16.90	-2	1,042	-0.19%
2020/07/27	2	17.80	0	0.00	17.65	2	1,052	0.19%
2020/07/23	0	0.00	0.8	17.75	17.85	-0.8	1,079	-0.07%
2020/07/14	3	17.45	0	0.00	17.40	3	1,154	0.26%
2020/06/22	0	0.00	8	18.40	18.40	-8	1,479	-0.54%
2020/06/18	0	0.00	2	18.50	18.40	-2	1,499	-0.13%
2020/06/17	0	0.00	1	18.45	18.40	-1	1,521	-0.07%
2020/06/16	3	18.50	3	18.45	18.45	0	1,553	0.00%
2020/06/11	2	18.75	0	0.00	18.50	2	1,663	0.12%
2020/06/09	4	18.80	4	18.95	18.95	0	1,669	0.00%
2020/06/05	2	19.05	6	19.03	18.85	-4	1,686	-0.24%
2020/06/04	1.6	18.59	1	18.20	18.80	0.6	1,693	0.04%
2020/06/03	4	17.73	0	0.00	18.00	4	1,676	0.24%
2020/05/29	0	0.00	2	17.10	17.10	-2	1,645	-0.12%
2020/05/28	2	17.05	2	17.45	17.10	0	1,659	0.00%
2020/05/27	1	17.45	0	0.00	17.40	1	1,684	0.06%
2020/05/26	2	17.50	0	0.00	17.40	2	1,701	0.12%
2020/05/21	2	17.10	2	17.25	17.30	0	1,692	0.00%
2020/05/20	3	17.00	3	17.05	17.00	0	1,688	0.00%
2020/05/19	0	0.00	3	16.95	17.15	-3	1,690	-0.18%
2020/05/18	3	16.90	0	0.00	16.75	3	1,680	0.18%
2020/05/15	2	16.90	4	16.93	16.90	-2	1,685	-0.12%
2020/05/14	0	0.00	2	16.70	16.70	-2	1,674	-0.12%
2020/05/13	0	0.00	1	17.00	17.00	-1	1,686	-0.06%
2020/05/12	2	17.13	0	0.00	17.15	2	1,750	0.11%
2020/05/08	4	17.74	1	18.00	17.35	3	1,775	0.17%
2020/05/07	1	17.70	0	0.00	17.70	1	1,754	0.06%
2020/05/06	0	0.00	1	17.20	16.90	-1	1,734	-0.06%
2020/05/04	1	17.20	3	17.15	17.15	-2	1,731	-0.12%
2020/04/30	1	17.60	0	0.00	17.70	1	1,714	0.06%
2020/04/29	0	0.00	1	17.55	17.50	-1	1,727	-0.06%
2020/04/28	4	16.78	1	17.25	17.45	3	1,717	0.17%
2020/04/27	0	0.00	3	16.90	16.60	-3	1,760	-0.17%
2020/04/22	1	16.00	0	0.00	16.30	1	1,761	0.06%
2020/04/21	3	17.00	3	16.60	16.40	0	1,768	0.00%
2020/04/20	0	0.00	2	17.10	17.15	-2	1,743	-0.11%
2020/04/17	0	0.00	1	17.50	17.05	-1	1,757	-0.06%
2020/04/16	1	17.20	0	0.00	17.20	1	1,742	0.06%
2020/04/14	0	0.00	1	17.60	17.55	-1	1,746	-0.06%
2020/04/13	2	17.70	1	17.60	17.45	1	1,721	0.06%
2020/04/10	2	17.10	3	16.88	17.00	-1	1,680	-0.06%
2020/04/09	5	16.51	2	16.45	16.55	3	1,665	0.18%
2020/04/08	2	15.90	2	15.70	16.05	0	1,650	0.00%
2020/04/01	2	15.40	0	0.00	15.45	2	1,641	0.12%
2020/03/23	0	0.00	2	14.65	14.65	-2	1,761	-0.11%
2020/03/20	2	14.60	5	14.62	14.70	-3	1,768	-0.17%
2020/03/19	1	13.30	1	13.55	13.40	0	1,770	0.00%
2020/03/16	3	16.45	3	16.85	16.35	0	1,755	0.00%
2020/03/13	1	16.40	1	16.60	16.95	0	1,793	0.00%
2020/03/12	4	18.48	3	18.35	18.15	1	1,841	0.05%
2020/03/11	2	19.70	2	19.10	19.10	0	1,848	0.00%
2020/03/10	3	18.50	3	18.88	19.75	0	1,883	0.00%
2020/03/09	1	19.25	2	19.20	19.05	-1	1,880	-0.05%
2020/03/06	2	19.90	0	0.00	19.95	2	1,883	0.11%
2020/03/04	0	0.00	3	20.10	20.15	-3	2,124	-0.14%
2020/03/03	0	20.10	0	0.00	20.10	0	2,214	0.00%
2020/03/02	3	20.05	3	20.27	19.95	0	2,240	0.00%
2020/02/27	3	21.07	0	0.00	20.65	3	2,297	0.13%
2020/02/26	0	0.00	2	21.30	21.20	-2	2,432	-0.08%
2020/02/25	1	21.10	1	21.35	21.35	0	2,447	0.00%
2020/02/24	2	21.45	0	0.00	21.40	2	2,455	0.08%
2020/02/21	0	0.00	1	21.85	21.85	-1	2,469	-0.04%
2020/02/19	3	22.20	0	0.00	22.20	3	2,488	0.12%
2020/02/18	0	0.00	3	22.03	22.25	-3	2,511	-0.12%
2020/02/17	3	22.00	2	22.30	22.05	1	2,522	0.04%
2020/02/14	2	22.50	0	0.00	22.35	2	2,538	0.08%
2020/02/13	1	21.50	4	21.95	22.20	-3	2,523	-0.12%
2020/02/12	1	21.05	1	21.00	21.00	0	2,472	0.00%
2020/02/11	1.6	21.04	1	21.00	20.90	0.6	2,481	0.02%
2020/02/10	3	21.30	5	21.31	21.25	-2	2,468	-0.08%
2020/02/06	5	21.93	1	22.00	21.95	4	2,467	0.16%
2020/02/05	0	0.00	2	22.00	21.95	-2	2,474	-0.08%
2020/02/04	2	22.00	0	0.00	22.00	2	2,485	0.08%
2020/02/03	2	22.00	2	21.95	21.95	0	2,502	0.00%
2020/01/31	0	0.00	2	22.75	22.90	-2	2,500	-0.08%
2020/01/30	3	22.75	1	22.95	22.65	2	2,529	0.08%
2020/01/20	3	23.82	0	0.00	23.75	3	2,531	0.12%
2020/01/16	3	24.10	3	24.10	24.10	0	2,579	0.00%
2020/01/13	3	24.30	3	24.30	24.30	0	2,648	0.00%
2020/01/10	0	0.00	1	24.50	24.65	-1	2,640	-0.04%
2020/01/09	1	24.35	0	0.00	24.45	1	2,643	0.04%
2020/01/07	0	0.00	1	24.50	24.55	-1	2,623	-0.04%
2020/01/06	0	0.00	2	24.65	24.65	-2	2,625	-0.08%
2020/01/03	2	25.20	2	25.05	25.05	0	2,638	0.00%
2020/01/02	3	25.35	2	25.40	25.40	1	2,624	0.04%
2019/12/31	5	25.43	2	25.20	25.85	3	2,620	0.11%
2019/12/30	0	0.00	3	24.55	24.70	-3	2,589	-0.12%
2019/12/27	3	24.80	0	0.00	24.60	3	2,598	0.12%
2019/12/26	3	24.62	5	24.71	24.65	-2	2,626	-0.08%
2019/12/25	3	24.55	2.2	24.68	24.50	0.8	2,628	0.03%
2019/12/24	6.2	23.86	12	23.44	24.30	-5.8	2,627	-0.22%
2019/12/23	9	25.01	11	24.93	24.55	-2	2,489	-0.08%
2019/12/20	1	25.45	2	25.45	25.50	-1	2,408	-0.04%
2019/12/18	5.2	25.34	1.6	25.40	25.45	3.6	2,421	0.15%
2019/12/17	7	25.73	6	25.35	25.60	1	2,406	0.04%
2019/12/16	2.3	25.77	2	25.85	25.90	0.3	2,388	0.01%
2019/12/04	3	22.53	1	22.25	22.35	2	2,371	0.08%
2019/12/03	1	22.10	0	0.00	22.25	1	2,337	0.04%
2019/12/02	1	22.30	0	0.00	22.20	1	2,358	0.04%
2019/11/28	0	0.00	4	22.60	22.45	-4	2,264	-0.18%
2019/11/27	1	22.80	3	22.93	22.85	-2	2,180	-0.09%
2019/11/25	0	0.00	1	22.95	23.00	-1	2,125	-0.05%
2019/11/21	13	22.95	3	23.07	23.20	10	2,082	0.48%
2019/11/20	13	23.20	3	23.20	23.00	10	2,039	0.49%
2019/11/19	1	22.45	0	0.00	22.70	1	1,846	0.05%
2019/11/15	4	22.25	4	22.34	21.95	0	1,733	0.00%
2019/11/14	2	22.10	0	0.00	22.30	2	1,663	0.12%
2019/11/13	0	0.00	20	21.18	21.20	-20	1,545	-1.29%
2019/11/12	0	0.00	6	20.95	21.00	-6	1,566	-0.38%
2019/11/11	10	20.85	0	0.00	21.05	10	1,654	0.60%
2019/11/08	0	0.00	3	20.85	20.85	-3	1,784	-0.17%
2019/11/07	3	21.05	0	0.00	20.95	3	1,801	0.17%
2019/11/06	0	0.00	7	21.19	21.20	-7	1,778	-0.39%
2019/11/05	50	20.90	55	20.90	21.00	-5	1,772	-0.28%
2019/11/04	3	21.00	3	20.95	20.85	0	1,785	0.00%
2019/10/30	1	20.60	0	0.00	20.85	1	1,798	0.06%
2019/10/29	30	20.78	150	20.70	20.60	-120	1,802	-6.66%	大賣/鉅額交易
2019/10/28	120	20.85	0	0.00	20.80	120	1,804	6.65%	大買/鉅額交易
2019/10/23	0	0.00	5	20.85	20.75	-5	1,788	-0.28%
2019/10/18	0	0.00	3	20.70	20.70	-3	1,777	-0.17%
2019/10/17	3	21.20	1	21.15	21.10	2	1,748	0.11%
2019/10/16	0	0.00	1	20.70	20.70	-1	1,677	-0.06%
2019/10/08	50	20.10	50	20.10	20.15	0	1,571	0.00%
2019/10/07	0	0.00	132	20.10	20.05	-132	1,595	-8.27%	大賣/鉅額交易
2019/10/03	2	19.95	0	0.00	20.00	2	1,594	0.13%
2019/10/02	5	19.95	5	20.00	20.05	0	1,602	0.00%
2019/10/01	31	19.95	0	0.00	19.95	31	1,606	1.93%
2019/09/27	40	19.88	0	0.00	19.90	40	1,626	2.46%
2019/09/26	62	20.00	0	0.00	20.00	62	1,622	3.82%
2019/09/25	3	20.00	0	0.00	20.00	3	1,625	0.18%
2019/09/23	0	0.00	10	20.35	20.35	-10	1,637	-0.61%
2019/09/19	3	20.20	0	0.00	20.00	3	1,627	0.18%
2019/09/18	1	20.15	0	0.00	20.15	1	1,655	0.06%
2019/09/11	2	19.85	0	0.00	19.80	2	1,720	0.12%
2019/09/10	4	20.00	0	0.00	19.95	4	1,723	0.23%
2019/09/09	12	20.10	0	0.00	20.10	12	1,713	0.70%
2019/09/04	0	0.00	53	20.43	20.55	-53	1,743	-3.04%
2019/09/03	19	20.20	60	20.33	20.20	-41	1,717	-2.39%
2019/09/02	90	20.25	0	0.00	20.30	90	1,719	5.24%
2019/08/30	0	19.90	0	0.00	19.95	0	1,709	0.00%
2019/08/28	0	0.00	2	19.93	19.85	-2	1,708	-0.12%
2019/08/27	1	20.00	0	0.00	19.80	1	1,715	0.06%
2019/08/22	10	20.13	0	0.00	20.05	10	1,802	0.55%
2019/08/20	0	0.00	2	20.30	20.20	-2	1,927	-0.10%
2019/08/19	1	20.10	0	0.00	20.15	1	1,971	0.05%
2019/08/16	1	20.50	0	0.00	20.20	1	1,964	0.05%
2019/08/15	2	20.80	2	20.60	20.45	0	1,959	0.00%
2019/08/14	5	21.40	3	21.37	21.25	2	1,982	0.10%
2019/08/13	3	21.20	65	20.41	21.20	-62	1,942	-3.19%
2019/08/12	61	20.10	0	0.00	20.10	61	1,888	3.23%
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/08/06	1	19.65	4	19.80	20.00	-3	2,092	-0.14%
2019/08/05	5	20.00	3	20.05	20.05	2	2,180	0.09%
2019/08/02	11	20.15	61	20.16	20.15	-50	2,223	-2.25%
2019/08/01	30	20.10	33	20.24	20.30	-3	2,274	-0.13%
2019/07/31	49	20.18	50	20.25	20.15	-1	2,320	-0.04%
2019/07/30	50	20.40	2	20.55	20.40	48	2,361	2.03%
2019/07/29	3	20.60	0	0.00	20.55	3	2,415	0.12%
2019/07/23	0	0.00	3	20.50	20.50	-3	3,243	-0.09%
2019/07/22	21	20.80	24	20.74	20.65	-3	3,329	-0.09%
2019/07/19	1	20.80	0	0.00	20.75	1	3,316	0.03%
2019/07/16	1	20.85	0	0.00	20.80	1	3,385	0.03%
2019/07/12	0	0.00	80	20.96	20.95	-80	3,441	-2.32%
2019/07/11	0	0.00	70	20.98	20.80	-70	3,455	-2.03%
2019/07/09	10	20.75	11	20.70	20.70	-1	3,513	-0.03%
2019/07/08	0	0.00	3	20.82	20.75	-3	3,520	-0.09%
2019/07/05	72	20.93	72	20.93	20.90	0	3,558	0.00%
2019/07/04	10	20.80	21	20.91	21.05	-11	3,564	-0.31%
2019/07/03	44	20.85	15	20.81	20.70	29	3,553	0.82%
2019/07/02	40	20.88	0	0.00	20.90	40	3,578	1.12%
2019/07/01	90	20.86	0	0.00	20.85	90	3,585	2.51%
2019/06/25	0	0.00	181	20.90	20.85	-181	3,611	-5.01%	大賣/鉅額交易
2019/06/24	2	20.60	123	20.72	20.60	-121	3,602	-3.36%	大賣/鉅額交易
2019/06/21	3	20.65	1	21.10	20.80	2	3,614	0.06%
2019/06/19	1	20.50	0	0.00	20.95	1	3,566	0.03%
2019/06/18	3	20.50	0	0.00	20.50	3	3,551	0.08%
2019/06/14	1	20.70	0	0.00	20.80	1	3,552	0.03%
2019/06/11	0	0.00	44	21.43	21.35	-44	3,540	-1.24%
2019/06/10	30	21.49	0	0.00	21.40	30	3,533	0.85%
2019/06/06	14	21.10	0	0.00	21.15	14	3,537	0.40%
2019/06/05	1	21.00	0	0.00	21.00	1	3,571	0.03%
2019/06/03	0	0.00	5	21.45	21.45	-5	3,570	-0.14%
2019/05/31	0	0.00	1	21.60	21.80	-1	3,589	-0.03%
2019/05/30	5	21.30	0	0.00	21.30	5	3,539	0.14%
2019/05/29	2	20.78	4	20.94	20.75	-2	3,496	-0.06%
2019/05/28	3	20.80	0	0.00	20.80	3	3,471	0.09%
2019/05/27	35	21.40	35	21.69	21.75	0	3,388	0.00%
2019/05/22	11	20.90	15	20.67	20.70	-4	3,270	-0.12%
2019/05/21	4	20.40	35	20.51	20.40	-31	3,244	-0.96%
2019/05/20	40	20.45	5	20.20	20.20	35	3,188	1.10%
2019/05/17	3	20.30	3	20.10	20.05	0	3,143	0.00%
2019/05/16	4.4	20.61	3	20.67	20.55	1.4	3,064	0.05%
2019/05/15	1	21.05	0	0.00	21.10	1	2,997	0.03%
2019/05/14	0	0.00	3	20.63	20.90	-3	2,961	-0.10%
2019/05/13	2	21.63	3	21.38	21.05	-1	2,878	-0.03%
2019/05/10	23	22.50	20	22.60	21.90	3	2,781	0.11%
2019/05/08	5	23.16	9	23.18	23.15	-4	2,653	-0.15%
2019/05/07	6	23.79	23	23.65	23.70	-17	2,624	-0.65%
2019/05/06	8	22.91	8	22.99	23.10	0	2,582	0.00%
2019/05/03	15	22.95	6	22.85	22.90	9	2,540	0.35%
2019/05/02	6	22.02	12	22.21	22.35	-6	2,487	-0.24%
2019/04/30	43	22.91	21	22.96	22.55	22	2,424	0.91%
2019/04/29	245	22.09	229	21.79	22.10	16	2,293	0.70%	大買/大賣/
2019/04/26	7	23.90	0	0.00	23.90	7	1,778	0.39%
2019/04/25	2	26.40	0	0.00	26.55	2	1,685	0.12%
2019/04/24	6	26.30	14	26.56	26.55	-8	1,678	-0.48%
2019/04/23	4	26.40	1	26.40	26.50	3	1,656	0.18%
2019/04/22	2	26.35	0	0.00	26.35	2	1,628	0.12%
2019/04/19	2	26.35	1.2	26.44	26.25	0.8	1,634	0.05%
2019/04/18	19	26.44	16	26.35	26.30	3	1,617	0.19%
2019/04/17	7	27.14	9	27.16	27.05	-2	1,577	-0.13%
2019/04/16	3	27.45	5	27.40	27.50	-2	1,565	-0.13%
2019/04/15	4	27.54	4	27.58	27.40	0	1,521	0.00%
2019/04/12	0	0.00	33	28.25	28.10	-33	1,491	-2.21%
2019/04/11	5	28.58	50	28.89	28.35	-45	1,481	-3.04%
2019/04/10	87	29.05	0	0.00	29.10	87	1,443	6.03%
2019/04/08	10	28.99	5	28.90	28.90	5	1,430	0.35%
2019/04/03	3	29.33	1	29.35	29.30	2	1,405	0.14%
2019/04/02	0	0.00	133	29.56	29.40	-133	1,394	-9.54%	大賣/鉅額交易
2019/04/01	51	29.70	20	29.81	29.70	31	1,375	2.25%
2019/03/29	1	29.70	0	0.00	29.70	1	1,377	0.07%
2019/03/28	50	29.65	3	29.75	29.65	47	1,384	3.40%
2019/03/27	50	29.80	0	0.00	29.80	50	1,374	3.64%
2019/03/26	2	29.70	3	29.70	29.85	-1	1,362	-0.07%
2019/03/25	0	0.00	3	29.20	29.35	-3	1,363	-0.22%
2019/03/22	0	0.00	2	29.40	29.45	-2	1,353	-0.15%
2019/03/21	0	0.00	1	29.30	29.35	-1	1,346	-0.07%
2019/03/20	11	29.25	30	29.20	29.25	-19	1,351	-1.41%
2019/03/19	36	29.12	2	29.00	29.00	34	1,348	2.52%
2019/03/18	14.8	28.65	12	28.60	28.70	2.8	1,369	0.20%
2019/03/15	0	0.00	1	28.50	28.60	-1	1,361	-0.07%
2019/03/14	0	0.00	2.8	28.40	28.40	-2.8	1,347	-0.21%
2019/03/13	1	28.10	4	28.15	28.10	-3	1,347	-0.22%
2019/03/12	4	28.30	0	0.00	28.25	4	1,350	0.30%
2019/03/11	3	28.50	3	28.40	28.35	0	1,349	0.00%
2019/03/08	1	28.40	0	0.00	28.85	1	1,337	0.07%
2019/02/20	30	28.10	31	28.25	28.25	-1	1,358	-0.07%
2019/02/19	0	0.00	2	28.15	28.00	-2	1,384	-0.14%
2019/02/18	22	27.85	0	0.00	27.70	22	1,421	1.55%
2019/02/14	2	27.93	1	28.05	28.05	1	1,429	0.07%
2019/02/13	1	28.10	0	0.00	28.10	1	1,416	0.07%
2019/02/12	0	0.00	1	28.35	28.35	-1	1,410	-0.07%
2019/02/11	1	28.50	0	0.00	28.55	1	1,409	0.07%
2019/01/28	0	0.00	4	28.30	28.40	-4	1,401	-0.29%
2019/01/23	2	27.70	2	27.90	28.00	0	1,387	0.00%
2019/01/21	1	27.35	1	27.40	27.30	0	1,361	0.00%
2019/01/17	0	0.00	1	26.85	26.75	-1	1,493	-0.07%
2019/01/16	0	0.00	1	26.65	26.65	-1	1,520	-0.07%
2019/01/15	4	26.73	0	0.00	26.80	4	1,533	0.26%
2019/01/11	3	26.02	2	26.00	26.00	1	1,574	0.06%
2019/01/09	0	0.00	1	25.65	25.80	-1	1,603	-0.06%
2019/01/07	1	25.55	1	25.60	25.70	0	1,682	0.00%
2019/01/04	0	0.00	3	25.20	25.20	-3	1,718	-0.17%
2019/01/02	0	0.00	1	25.25	25.25	-1	1,823	-0.05%
2018/12/28	0	0.00	1	25.55	25.55	-1	1,836	-0.05%
2018/12/27	2	25.50	0	0.00	25.50	2	1,891	0.11%
2018/12/26	6	25.28	3	25.40	25.30	3	1,903	0.16%
2018/12/25	3	25.15	3	25.40	25.40	0	1,905	0.00%
2018/12/24	1	25.90	0	0.00	25.80	1	1,915	0.05%
2018/12/21	1	24.60	1	24.95	24.85	0	1,906	0.00%
2018/12/20	0	0.00	2	25.23	24.90	-2	1,924	-0.10%
2018/12/19	1	25.40	3	25.45	25.35	-2	1,929	-0.10%
2018/12/11	2	26.00	2	26.15	26.20	0	1,975	0.00%
2018/12/06	2	26.65	0	0.00	26.50	2	2,011	0.10%
2018/12/04	2	26.85	0	0.00	26.95	2	2,065	0.10%
2018/12/03	1	26.70	3	26.60	26.90	-2	2,104	-0.10%
2018/11/30	3	25.80	0	0.00	25.80	3	2,100	0.14%
2018/11/28	3	26.90	0	0.00	27.00	3	2,097	0.14%
2018/11/15	3	26.70	3	26.95	27.40	0	2,245	0.00%
2018/11/14	4	27.00	5	27.25	27.30	-1	2,233	-0.04%
2018/11/07	1	26.35	0	0.00	26.35	1	2,542	0.04%
2018/10/26	0	0.00	4	24.30	24.85	-4	2,994	-0.13%
2018/10/25	6	25.43	2	25.20	25.20	4	2,976	0.13%
2018/10/19	2	27.00	2	27.25	28.15	0	2,966	0.00%
2018/10/18	32	27.45	32	27.61	27.50	0	2,956	0.00%
2018/10/16	2.6	28.09	0	0.00	28.00	2.6	2,929	0.09%
2018/10/15	1	28.10	3	28.18	28.40	-2	2,922	-0.07%
2018/10/12	52	27.21	51	27.55	29.20	1	2,874	0.03%
2018/10/11	4	28.65	2	28.55	28.65	2	2,855	0.07%
2018/10/09	1	30.40	0	0.00	30.40	1	2,780	0.04%
2018/10/08	0	0.00	1	29.65	29.55	-1	2,771	-0.04%
2018/10/05	3	29.33	3	29.35	29.40	0	2,765	0.00%
2018/10/03	1	30.10	0	0.00	30.05	1	2,795	0.04%
2018/10/02	2	30.35	0	0.00	30.20	2	2,799	0.07%
2018/10/01	3	30.15	3	30.15	30.40	0	2,816	0.00%
2018/09/28	2	30.30	0	0.00	30.30	2	2,867	0.07%
2018/09/27	7	30.77	2	30.95	30.40	5	2,906	0.17%
2018/09/26	5	30.48	0	0.00	30.65	5	2,945	0.17%
2018/09/25	0	0.00	1.2	30.46	30.50	-1.2	3,130	-0.04%
2018/09/18	2	30.30	3	30.43	30.35	-1	3,262	-0.03%
2018/09/14	4	31.18	0	0.00	31.25	4	3,486	0.11%
2018/09/13	0	0.00	1	31.35	31.35	-1	3,478	-0.03%
2018/09/10	7	29.80	1	29.80	29.25	6	3,533	0.17%
2018/09/07	7	30.43	5	30.64	30.40	2	3,587	0.06%
2018/09/06	0	0.00	2	31.65	31.55	-2	3,567	-0.06%
2018/09/05	5	32.00	0	0.00	31.75	5	3,580	0.14%
2018/09/03	1	31.80	0	0.00	31.80	1	3,662	0.03%
2018/08/31	2	31.78	0	0.00	32.00	2	3,686	0.05%
2018/08/30	1	31.90	4	31.96	32.00	-3	3,716	-0.08%
2018/08/29	4	32.04	0	0.00	32.00	4	3,761	0.11%
2018/08/27	0	0.00	3	31.60	31.85	-3	3,773	-0.08%
2018/08/24	3	31.25	0	0.00	31.20	3	3,779	0.08%
2018/08/23	1	31.85	0	0.00	31.90	1	3,817	0.03%
2018/08/22	3	31.93	0	0.00	31.85	3	3,879	0.08%
2018/08/20	1	31.80	0	0.00	31.65	1	3,934	0.03%
2018/08/17	0	0.00	2	32.30	32.15	-2	4,055	-0.05%
2018/08/16	0	0.00	52	32.35	32.15	-52	4,185	-1.24%
2018/08/15	55	32.67	51	33.39	32.65	4	4,279	0.09%
2018/08/14	53	32.89	6	33.13	32.90	47	4,282	1.10%
2018/08/13	193	41.00	16	41.03	40.60	177	4,208	4.21%	大買/鉅額交易
2018/08/10	319	41.22	12	41.19	41.35	307	4,094	7.50%	大買/鉅額交易
2018/08/09	6	41.23	3	41.25	41.30	3	4,106	0.07%
2018/08/08	3	41.65	2	41.45	41.50	1	4,113	0.02%
2018/08/06	7	41.71	0	0.00	41.75	7	4,323	0.16%
2018/08/03	40	41.48	36	41.71	41.90	4	4,359	0.09%
2018/08/02	43	41.16	103	41.12	41.20	-60	4,353	-1.38%	大賣/
2018/08/01	41	40.65	7	40.98	41.30	34	4,388	0.77%
2018/07/31	30	40.40	3	40.38	40.40	27	4,380	0.62%
2018/07/30	0	0.00	1	40.25	40.00	-1	4,406	-0.02%
2018/07/27	98	40.38	90	40.29	40.20	8	4,472	0.18%
2018/07/26	5	39.76	0	0.00	40.00	5	4,549	0.11%
2018/07/25	10	39.20	8	39.64	39.50	2	4,554	0.04%
2018/07/24	0	0.00	2	38.70	38.95	-2	4,554	-0.04%
2018/07/23	1	38.65	1	38.65	38.85	0	4,599	0.00%
2018/07/20	2	38.85	0	0.00	38.85	2	4,684	0.04%
2018/07/18	0	0.00	1	38.35	38.55	-1	4,880	-0.02%
2018/07/16	1	38.75	2	38.65	38.65	-1	5,215	-0.02%
2018/07/11	1	38.55	0	0.00	38.15	1	5,464	0.02%
2018/07/10	1	38.90	3	38.95	39.05	-2	5,454	-0.04%
2018/07/06	8	38.31	3	38.30	38.25	5	5,584	0.09%
2018/07/05	2	38.35	6	38.58	38.35	-4	5,811	-0.07%
2018/07/04	6	38.63	5	38.49	38.85	1	5,895	0.02%
2018/07/03	16	38.68	3	38.60	37.90	13	6,055	0.21%
2018/07/02	0	0.00	3	40.85	40.30	-3	6,017	-0.05%
2018/06/29	3	40.78	0	0.00	40.85	3	6,205	0.05%
2018/06/27	6	40.82	2	41.20	41.00	4	6,543	0.06%
2018/06/26	4	41.06	11	40.86	41.30	-7	6,516	-0.11%
2018/06/25	0	0.00	1	39.80	39.60	-1	6,419	-0.02%
2018/06/22	1	39.50	4	39.55	39.60	-3	6,450	-0.05%
2018/06/21	4	39.68	1	39.75	39.60	3	6,478	0.05%
2018/06/20	5	39.60	4	39.75	39.60	1	6,522	0.02%
2018/06/19	13	39.72	3	39.93	39.55	10	6,548	0.15%
2018/06/15	21	39.49	17	39.84	40.10	4	6,571	0.06%
2018/06/13	4	39.48	2	39.58	39.40	2	6,638	0.03%
2018/06/12	0	0.00	3	39.43	39.40	-3	6,672	-0.04%
2018/06/11	5	39.44	13	39.65	39.65	-8	6,667	-0.12%
2018/06/08	1	38.90	1	39.00	39.00	0	6,745	0.00%
2018/06/07	4	39.48	0	0.00	39.20	4	6,744	0.06%
2018/06/06	3	39.50	7	39.48	39.75	-4	6,760	-0.06%
2018/06/05	0	0.00	6	39.03	39.10	-6	6,739	-0.09%
2018/06/04	2	39.20	5	39.26	39.30	-3	6,767	-0.04%
2018/06/01	5	39.29	1	39.30	39.10	4	6,764	0.06%
2018/05/31	5	39.20	9	39.17	39.40	-4	6,798	-0.06%
2018/05/30	7	38.56	7	38.63	38.55	0	6,787	0.00%
2018/05/29	5	39.15	1	39.70	39.35	4	6,781	0.06%
2018/05/28	3	38.85	20.5	39.30	39.60	-17.5	6,777	-0.26%
2018/05/25	9	39.53	13	40.00	39.10	-4	6,807	-0.06%
2018/05/24	8	38.92	12	39.29	39.35	-4	6,700	-0.06%
2018/05/23	2	37.25	25	38.25	38.60	-23	6,639	-0.35%
2018/05/22	0	0.00	19	37.37	37.70	-19	6,655	-0.29%
2018/05/21	13	37.21	3	37.65	37.10	10	6,849	0.15%
2018/05/18	11	37.22	0	0.00	37.35	11	6,934	0.16%
2018/05/17	5	36.60	4	36.50	37.00	1	6,909	0.01%
2018/05/16	1	36.55	1	36.50	36.60	0	6,893	0.00%
2018/05/15	33	36.39	9	36.56	36.30	24	6,885	0.35%
2018/05/14	7	35.87	24	35.61	35.95	-17	6,837	-0.25%
2018/05/11	24	35.55	1	35.55	35.30	23	6,795	0.34%
2018/05/10	8	35.60	0	0.00	35.60	8	6,793	0.12%
2018/05/09	3	35.30	26	35.75	35.85	-23	6,942	-0.33%
2018/05/08	2	35.35	2	35.85	35.60	0	6,921	0.00%
2018/05/07	3	35.52	16	35.59	35.75	-13	6,886	-0.19%
2018/05/04	14	35.54	19	35.74	35.40	-5	6,869	-0.07%
2018/05/03	14	34.93	8	35.48	36.00	6	6,824	0.09%
2018/05/02	16	35.20	23	35.42	35.20	-7	6,765	-0.10%
2018/04/30	22	34.71	0	0.00	34.95	22	6,743	0.33%
2018/04/27	6	34.70	0	0.00	34.50	6	6,737	0.09%
2018/04/26	7	34.89	4	35.18	34.65	3	6,716	0.04%
2018/04/25	1	34.30	9	34.89	35.70	-8	6,643	-0.12%
2018/04/24	6	34.85	0	0.00	34.55	6	6,540	0.09%
2018/04/23	19	35.24	12	35.61	35.50	7	6,506	0.11%
2018/04/20	0	0.00	7	34.73	35.00	-7	6,347	-0.11%
2018/04/19	9	34.01	2	33.78	34.05	7	6,244	0.11%
2018/04/18	3	33.60	2	33.20	33.60	1	6,135	0.02%
2018/04/17	7	32.99	0	0.00	32.85	7	6,246	0.11%
2018/04/16	4	33.48	1	33.40	33.50	3	6,228	0.05%
2018/04/13	4	33.18	0	0.00	32.85	4	6,234	0.06%
2018/04/12	5	33.60	6	33.43	33.40	-1	6,254	-0.02%
2018/04/11	8	33.65	17	33.64	33.65	-9	6,237	-0.14%
2018/04/10	1	34.00	7	34.52	34.90	-6	5,986	-0.10%
2018/04/09	6	34.28	9	34.07	34.05	-3	5,957	-0.05%
2018/04/03	9	32.67	6	32.83	33.50	3	5,834	0.05%
2018/04/02	14	32.33	16	32.42	32.80	-2	5,756	-0.03%
2018/03/31	2	31.60	1	31.85	31.75	1	5,540	0.02%
2018/03/30	6	31.40	17	31.21	31.35	-11	5,432	-0.20%
2018/03/29	4	30.35	0	0.00	30.40	4	5,171	0.08%
2018/03/28	1	30.55	2	30.43	30.50	-1	5,098	-0.02%
2018/03/27	0	0.00	4	29.94	30.00	-4	4,984	-0.08%
2018/03/26	3	29.80	0	0.00	29.90	3	4,980	0.06%
2018/03/22	3	29.85	1	30.15	29.90	2	4,887	0.04%
2018/03/21	15	29.95	0	0.00	30.20	15	4,858	0.31%
2018/03/20	2	29.40	2	29.43	29.70	0	4,801	0.00%
2018/03/19	114	29.97	128	29.83	29.55	-14	4,761	-0.29%	大買/大賣/
2018/03/16	20	29.15	0	0.00	29.15	20	4,638	0.43%
2018/03/15	2	29.33	0	0.00	29.35	2	4,594	0.04%
2018/03/14	2	29.15	32	29.67	29.40	-30	4,604	-0.65%
2018/03/12	32	28.98	3	28.88	29.00	29	4,557	0.64%
2018/03/09	4	28.81	1	28.85	28.90	3	4,601	0.07%
2018/03/06	0	0.00	20	29.50	28.90	-20	4,662	-0.43%
2018/03/05	20	28.75	0	0.00	28.55	20	4,655	0.43%
2018/03/01	30	29.20	30	29.25	29.20	0	4,576	0.00%
2018/02/26	0	0.00	10	29.10	29.05	-10	4,495	-0.22%
2018/02/23	3	29.02	14	29.09	29.20	-11	4,470	-0.25%
2018/02/22	29	29.32	38	29.45	29.25	-9	4,374	-0.21%
2018/02/12	94	28.00	119	28.00	27.45	-25	3,966	-0.63%	大賣/
2018/02/09	31	27.00	31	27.12	27.40	0	3,800	0.00%
2018/02/08	2	26.95	15	27.10	27.50	-13	3,741	-0.35%
2018/02/07	0	0.00	1	26.90	26.95	-1	3,670	-0.03%
2018/02/06	42	25.82	0	0.00	26.20	42	3,627	1.16%
2018/02/05	1	27.00	0	0.00	27.15	1	3,532	0.03%
2018/02/02	1	27.80	0	0.00	27.55	1	3,483	0.03%
2018/02/01	27	27.68	7	27.66	27.80	20	3,429	0.58%
2018/01/31	0	0.00	30	26.78	27.10	-30	3,238	-0.93%
2018/01/30	32	26.50	2	26.35	26.35	30	3,179	0.94%
2018/01/29	4	26.41	1	26.35	26.35	3	3,165	0.09%
2018/01/26	0	0.00	2	26.75	26.75	-2	3,151	-0.06%
2018/01/24	0	0.00	2	27.40	27.40	-2	3,086	-0.06%
2018/01/23	0	0.00	1	27.30	27.30	-1	3,063	-0.03%
2018/01/22	1	27.30	3	27.35	27.40	-2	3,049	-0.07%
2018/01/18	0	0.00	3	27.40	27.30	-3	3,048	-0.10%
2018/01/16	0	0.00	6	27.30	27.30	-6	3,023	-0.20%
2018/01/15	55	27.11	56	27.16	27.10	-1	2,979	-0.03%
2018/01/11	4	26.41	50	26.90	26.35	-46	2,901	-1.59%
2018/01/10	141	27.01	151	27.01	26.95	-10	2,738	-0.37%	大買/大賣/
2018/01/09	53	27.14	0	0.00	27.15	53	2,693	1.97%
2018/01/08	18	27.49	2	27.33	27.65	16	2,629	0.61%
2018/01/05	105	26.79	100	26.78	26.85	5	2,549	0.20%	大買/
2018/01/03	3	26.40	11	26.66	26.60	-8	2,548	-0.31%
2018/01/02	66	26.20	60	26.23	26.45	6	2,543	0.24%