宏盛 (2534)-永豐金-台南券商分點個股進出

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
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935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－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/21	0	0.00	1	25.75	26.05	-1	2,899	-0.03%
2024/05/16	1	26.00	0	0.00	25.90	1	2,814	0.04%
2024/05/14	0	0.00	6	24.92	24.50	-6	2,711	-0.22%
2024/05/13	0	0.00	1	25.90	26.00	-1	2,605	-0.04%
2024/05/10	0	0.00	2	26.60	26.30	-2	2,550	-0.08%
2024/05/09	0	0.00	6.3	27.24	27.05	-6.3	2,466	-0.25%
2024/05/08	1	28.30	0	28.10	28.05	1	2,384	0.04%
2024/05/07	0	0.00	0	29.40	29.50	0	2,240	0.00%
2024/05/06	1	29.55	0	0.00	29.65	1	2,082	0.05%
2024/05/03	0	29.00	3	29.00	29.35	-3	1,960	-0.15%
2024/05/02	1	29.10	39	29.27	29.15	-38	1,863	-2.04%
2024/04/29	5	26.67	2	27.08	27.25	3	1,542	0.19%
2024/04/25	1	25.00	1.3	25.24	25.30	-0.3	1,254	-0.02%
2024/04/23	0	0.00	2.9	24.09	24.25	-2.9	1,112	-0.26%
2024/04/22	0	0.00	0	23.70	24.10	0	1,070	0.00%
2024/04/19	5	23.35	0	0.00	23.40	5	977	0.51%
2024/04/18	10.8	23.73	0	0.00	23.80	10.8	943	1.14%
2024/04/17	0	0.00	0	23.10	23.10	0	886	0.00%
2024/04/16	8.1	23.02	4	23.10	22.90	4.1	875	0.47%
2024/04/15	6	23.76	59	23.60	23.70	-53	829	-6.39%
2024/04/12	0	0.00	12	23.24	23.55	-12	794	-1.51%
2024/04/11	5	23.30	0	0.00	23.20	5	767	0.65%
2024/04/10	0	23.30	0	0.00	23.25	0	744	0.00%
2024/04/09	0	0.00	0	23.30	23.20	0	718	0.00%
2024/04/08	0	0.00	11	23.19	23.30	-11	686	-1.60%
2024/04/03	10	22.85	0	0.00	22.85	10	641	1.56%
2024/04/02	0	0.00	20	22.53	22.55	-20	602	-3.32%
2024/04/01	5	22.35	0	0.00	22.35	5	577	0.87%
2024/03/27	0	21.50	2	21.30	21.50	-2	537	-0.37%
2024/03/26	2	21.00	0	0.00	21.10	2	519	0.39%
2024/03/25	0	21.10	0	0.00	21.15	0	525	0.00%
2024/03/22	0	21.20	1	21.00	21.10	-1	526	-0.19%
2024/03/21	0	0.00	4	21.15	21.15	-4	531	-0.75%
2024/03/20	1	20.85	0	0.00	20.90	1	538	0.19%
2024/03/19	0.1	20.90	0	0.00	20.90	0.1	548	0.02%
2024/03/18	6	20.85	0	0.00	20.90	6	552	1.09%
2024/03/15	0.1	20.85	20	20.85	20.80	-19.9	553	-3.60%
2024/03/14	1	21.10	0	0.00	21.05	1	556	0.18%
2024/03/13	0	21.20	0	0.00	21.00	0	566	0.00%
2024/03/12	0	21.20	2	21.20	21.25	-2	570	-0.35%
2024/03/11	20	21.10	0	0.00	21.20	20	569	3.51%
2024/03/07	0	0.00	11	21.25	21.25	-11	550	-2.00%
2024/03/06	12	20.94	0	0.00	20.90	12	529	2.27%
2024/03/05	0	0.00	4	20.68	20.65	-4	515	-0.78%
2024/03/04	3	20.20	0	0.00	20.25	3	487	0.62%
2024/03/01	0	0.00	0.4	20.15	20.15	-0.4	486	-0.09%
2024/02/20	0.5	20.10	0	0.00	20.05	0.5	532	0.09%
2024/02/16	0	20.00	0	0.00	19.95	0	538	0.01%
2024/02/15	0.4	19.85	0	0.00	19.95	0.4	549	0.08%
2024/02/05	0.1	19.85	1	19.75	19.95	-0.9	553	-0.17%
2024/02/01	0	19.95	0	0.00	19.95	0	555	0.00%
2024/01/31	0	19.95	0	0.00	19.90	0	563	0.00%
2024/01/30	0.1	20.00	0	0.00	19.95	0.1	560	0.02%
2024/01/24	0	19.95	0	0.00	19.95	0	561	0.00%
2024/01/22	0.1	19.80	0	0.00	19.70	0.1	563	0.02%
2024/01/19	0.1	19.90	0	0.00	19.75	0.1	564	0.02%
2024/01/18	0.3	19.78	0	0.00	19.65	0.3	559	0.04%
2024/01/17	0.1	19.95	0	0.00	19.90	0.1	551	0.02%
2024/01/16	0.1	20.10	0	0.00	20.05	0.1	545	0.01%
2024/01/10	0.1	20.20	0	0.00	20.05	0.1	638	0.02%
2024/01/09	0.1	20.30	0	0.00	20.15	0.1	643	0.02%
2023/12/29	0.1	20.30	0	0.00	20.25	0.1	620	0.02%
2023/12/28	0.2	20.30	0	0.00	20.40	0.2	628	0.02%
2023/12/27	1	20.35	0	0.00	20.40	1	625	0.16%
2023/12/25	0.2	20.25	0	0.00	20.25	0.2	616	0.03%
2023/12/21	0	20.15	0	0.00	20.15	0	625	0.00%
2023/12/20	0.1	20.10	0	0.00	20.15	0.1	627	0.02%
2023/12/19	0.2	20.24	0	0.00	20.30	0.2	615	0.03%
2023/12/18	0.2	20.40	0	0.00	20.40	0.2	612	0.02%
2023/12/15	3.1	20.54	0	0.00	20.20	3.1	602	0.51%
2023/12/14	0	0.00	2	20.50	20.55	-2	586	-0.34%
2023/12/12	0.3	20.40	0	0.00	20.35	0.3	557	0.05%
2023/12/11	0.1	20.10	0	0.00	20.40	0.1	552	0.02%
2023/12/08	0.2	20.20	0	0.00	20.30	0.2	547	0.04%
2023/12/07	0.1	20.25	0	0.00	20.35	0.1	532	0.02%
2023/12/05	0.1	20.45	0	0.00	20.50	0.1	522	0.02%
2023/11/27	0.2	20.30	1	20.25	20.35	-0.8	513	-0.16%
2023/11/10	0.1	18.95	0	0.00	19.00	0.1	622	0.02%
2023/11/01	0.2	18.13	0	0.00	18.00	0.2	692	0.03%
2023/10/31	0.1	18.15	0	0.00	17.95	0.1	709	0.01%
2023/10/30	0.2	18.15	0	0.00	18.00	0.2	720	0.03%
2023/10/26	0	18.20	0.1	18.15	18.05	-0.1	749	-0.01%
2023/10/19	2.1	18.10	0	0.00	18.00	2.1	814	0.26%
2023/10/18	2.2	18.17	0	0.00	18.35	2.2	826	0.27%
2023/09/25	3	19.05	0	0.00	19.05	3	1,066	0.28%
2023/09/13	0	0.00	1	19.40	19.40	-1	1,217	-0.08%
2023/09/06	0.3	19.40	0	0.00	19.35	0.3	1,262	0.02%
2023/09/01	0	0.00	1	19.55	19.30	-1	1,270	-0.08%
2023/08/30	0.2	19.30	0	0.00	19.25	0.2	1,275	0.02%
2023/08/25	5	19.35	0	0.00	19.35	5	1,292	0.39%
2023/08/22	0.1	19.20	0	0.00	19.15	0.1	1,266	0.01%
2023/08/21	0.2	19.20	0	0.00	19.15	0.2	1,243	0.02%
2023/08/18	0.2	19.05	0	0.00	18.95	0.2	1,242	0.02%
2023/08/11	0	0.00	3	19.65	19.65	-3	1,105	-0.27%
2023/08/02	1	20.10	0	0.00	20.15	1	1,111	0.09%
2023/07/25	5	19.77	10	19.80	19.95	-5	1,105	-0.45%
2023/07/24	9	20.08	0	0.00	20.05	9	1,074	0.84%
2023/07/21	1	20.25	1	20.45	20.55	0	1,059	0.00%
2023/07/20	3	20.12	5	20.15	20.30	-2	1,057	-0.19%
2023/07/19	29	21.99	0	0.00	21.95	29	1,004	2.89%
2023/07/18	1	22.05	1	22.10	22.05	0	994	0.00%
2023/07/17	0	0.00	1	22.15	22.05	-1	1,012	-0.10%
2023/07/14	1	21.90	0	0.00	22.00	1	1,060	0.09%
2023/07/13	1	21.90	0	0.00	21.90	1	1,066	0.09%
2023/07/12	5	21.95	0	0.00	21.90	5	1,063	0.47%
2023/07/10	2	21.95	0	0.00	21.95	2	1,147	0.17%
2023/07/07	1	21.85	0	0.00	21.80	1	1,162	0.09%
2023/07/06	2	21.90	0	0.00	21.90	2	1,162	0.17%
2023/07/05	3	22.15	2	22.18	22.25	1	1,145	0.09%
2023/07/04	0	0.00	0	21.90	21.80	0	1,139	0.00%
2023/07/03	1	21.85	0	0.00	21.90	1	1,159	0.09%
2023/06/30	3	21.90	0	0.00	21.85	3	1,192	0.25%
2023/06/29	1	21.95	0	0.00	21.80	1	1,361	0.07%
2023/06/28	2	22.00	0	0.00	21.95	2	1,349	0.15%
2023/06/27	1	22.10	0	0.00	22.10	1	1,319	0.08%
2023/06/26	3	22.40	0	0.00	22.30	3	1,301	0.23%
2023/06/21	2	22.63	0	0.00	22.65	2	1,293	0.15%
2023/06/20	2	22.68	0	0.00	22.65	2	1,314	0.15%
2023/06/16	1	22.90	2	22.90	22.80	-1	1,312	-0.08%
2023/06/15	0	0.00	2	22.95	22.90	-2	1,310	-0.15%
2023/06/12	2	22.65	0	0.00	22.65	2	1,373	0.15%
2023/06/08	2	22.60	0	0.00	22.65	2	1,427	0.14%
2023/06/07	0	0.00	3	22.65	22.65	-3	1,496	-0.20%
2023/06/06	0	0.00	1	22.65	22.65	-1	1,522	-0.07%
2023/06/01	2	22.45	0	0.00	22.45	2	1,599	0.13%
2023/05/31	2	22.45	0	0.00	22.45	2	1,618	0.12%
2023/05/30	1	22.45	0	0.00	22.50	1	1,634	0.06%
2023/05/26	2	22.55	0	0.00	22.55	2	1,648	0.12%
2023/05/15	1	22.30	0	0.00	22.35	1	1,765	0.06%
2023/05/11	0	0.00	1	22.50	22.40	-1	1,750	-0.06%
2023/05/04	0.2	22.60	0	0.00	22.65	0.2	1,827	0.01%
2023/05/03	0	0.00	5	22.58	22.55	-5	1,827	-0.27%
2023/04/28	1	22.70	2	22.55	22.80	-1	1,818	-0.05%
2023/04/25	3	22.30	0	0.00	22.20	3	1,812	0.17%
2023/04/24	1	22.25	0	0.00	22.20	1	1,802	0.06%
2023/04/21	3	22.23	0	0.00	22.20	3	1,798	0.17%
2023/04/20	0	0.00	1	22.50	22.35	-1	1,758	-0.06%
2023/04/19	7	22.53	0	0.00	22.40	7	1,711	0.41%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/17	4	22.91	0	0.00	22.90	4	1,628	0.25%
2023/04/14	9	22.85	1	22.80	22.95	8	1,625	0.49%
2023/04/13	5	23.00	0	0.00	22.75	5	1,587	0.32%
2023/04/11	4	23.25	0	0.00	23.40	4	1,528	0.26%
2023/04/10	0	0.00	3	22.95	23.10	-3	1,553	-0.19%
2023/04/07	2	22.85	0	0.00	22.95	2	1,549	0.13%
2023/04/06	1	22.85	20	22.80	22.90	-19	1,559	-1.22%
2023/03/31	0	0.00	5	22.90	22.95	-5	1,556	-0.32%
2023/03/30	6	22.81	52	22.80	22.75	-46	1,569	-2.93%
2023/03/28	0	23.83	0	0.00	23.95	0	1,457	0.00%
2023/03/27	14	23.95	0	0.00	23.95	14	1,453	0.96%
2023/03/24	1.2	24.03	0	0.00	24.05	1.2	1,468	0.08%
2023/03/23	3	24.00	0	0.00	24.05	3	1,489	0.20%
2023/03/22	0.2	23.95	0	0.00	23.95	0.2	1,503	0.01%
2023/03/20	1	23.70	0	0.00	23.70	1	1,523	0.07%
2023/03/17	16	23.75	0	0.00	23.60	16	1,524	1.05%
2023/03/16	1	23.65	0	0.00	23.75	1	1,494	0.07%
2023/03/15	12	24.00	0	0.00	23.90	12	1,480	0.81%
2023/03/14	26	23.64	0	0.00	23.55	26	1,467	1.77%
2023/03/13	0	23.80	0	0.00	23.85	0	1,453	0.00%
2023/03/10	0	23.95	2	23.70	23.80	-2	1,414	-0.14%
2023/03/09	1	24.00	0	0.00	23.95	1	1,352	0.07%
2023/03/08	0	24.50	1	24.00	24.25	-1	1,330	-0.08%
2023/03/07	3	24.23	0.1	24.30	24.40	2.9	1,309	0.22%
2023/03/02	0.3	23.25	0.9	23.25	23.00	-0.6	1,244	-0.05%
2023/02/21	0	23.55	0	0.00	23.60	0	1,175	0.00%
2023/02/16	0	23.40	0	0.00	23.40	0	1,145	0.00%
2023/02/15	0	23.45	0	0.00	23.30	0	1,161	0.00%
2023/02/09	0	23.05	0	0.00	23.05	0	1,186	0.00%
2022/12/23	10	22.65	0	0.00	22.85	10	1,074	0.93%
2022/12/22	1.2	22.34	30	22.30	22.80	-28.8	1,060	-2.72%
2022/12/21	5	22.85	0	0.00	22.90	5	1,024	0.49%
2022/12/20	10	23.60	0	0.00	22.90	10	1,035	0.97%
2022/12/15	0	0.00	1	24.15	24.30	-1	983	-0.10%
2022/12/14	5	25.15	0	0.00	24.60	5	968	0.52%
2022/12/07	5	25.30	0	0.00	25.55	5	901	0.55%
2022/12/02	0	25.85	0	0.00	25.70	0	896	0.00%
2022/11/23	0	0.00	1	25.50	25.65	-1	905	-0.11%
2022/11/11	0	0.00	5	25.65	25.70	-5	1,006	-0.50%
2022/11/09	5	25.35	0	0.00	25.45	5	976	0.51%
2022/11/08	0	0.00	0.2	24.80	24.90	-0.2	951	-0.02%
2022/11/01	0	0.00	0	24.65	24.65	0	1,037	0.00%
2022/10/31	0	0.00	0.2	24.60	24.65	-0.2	1,071	-0.02%
2022/10/21	5	24.49	0	0.00	24.60	5	1,131	0.44%
2022/10/20	5	24.54	0	0.00	24.60	5	1,124	0.44%
2022/10/19	2	24.58	0	0.00	24.55	2	1,112	0.18%
2022/10/13	1	23.80	0	0.00	24.00	1	1,130	0.09%
2022/10/07	2	24.43	0	0.00	24.45	2	1,130	0.18%
2022/10/05	1	24.55	0	0.00	24.65	1	1,192	0.08%
2022/10/04	1	24.70	0	0.00	24.85	1	1,246	0.08%
2022/09/28	1	24.30	0	0.00	24.35	1	1,275	0.08%
2022/09/27	1	24.50	0	0.00	24.90	1	1,279	0.08%
2022/09/26	3	24.75	0	0.00	24.95	3	1,270	0.24%
2022/09/22	1	25.20	0	0.00	25.35	1	1,273	0.08%
2022/09/20	2	25.60	0	0.00	25.70	2	1,255	0.16%
2022/09/12	0	0.00	0	25.95	25.95	0	1,285	0.00%
2022/09/07	2	25.38	0	0.00	25.50	2	1,308	0.15%
2022/09/05	6	25.45	3	25.50	25.55	3	1,328	0.23%
2022/08/31	1	25.85	1	25.85	25.85	0	1,323	0.00%
2022/08/24	1	25.35	3.1	25.26	25.55	-2.1	1,289	-0.17%
2022/08/23	0	0.00	10	25.20	25.35	-10	1,276	-0.78%
2022/08/22	15	25.48	12.1	25.55	25.60	2.9	1,259	0.23%
2022/08/11	1	23.85	0	0.00	24.10	1	1,143	0.09%
2022/08/04	1	23.85	0	0.00	23.95	1	1,102	0.09%
2022/07/12	2	23.60	2	23.80	23.75	0	973	0.00%
2022/07/04	1	25.30	0	0.00	25.45	1	871	0.11%
2022/06/30	1	25.40	0	0.00	25.65	1	848	0.12%
2022/06/28	0	0.00	2	25.75	25.75	-2	830	-0.24%
2022/06/27	0	0.00	2	25.70	25.70	-2	828	-0.24%
2022/06/24	0	0.00	1	25.55	25.55	-1	821	-0.12%
2022/06/23	0	0.00	2	25.25	25.25	-2	815	-0.25%
2022/06/20	0	0.00	2	24.95	25.05	-2	793	-0.25%
2022/06/17	2	25.08	4	25.08	25.25	-2	778	-0.26%
2022/06/16	3	25.40	2	25.35	25.35	1	766	0.13%
2022/06/15	2	25.55	0	0.00	25.85	2	749	0.27%
2022/06/13	2	25.00	2	25.00	25.15	0	726	0.00%
2022/06/09	0	0.00	2	25.00	25.10	-2	731	-0.27%
2022/06/07	2	25.05	0	0.00	25.10	2	741	0.27%
2022/06/06	6	25.04	0	0.00	25.15	6	755	0.79%
2022/05/30	0	24.90	0	0.00	25.15	0	812	0.00%
2022/05/19	0	24.60	0	0.00	24.60	0	960	0.00%
2022/05/10	1	23.80	0	0.00	24.15	1	981	0.10%
2022/05/09	5	24.45	0	0.00	24.70	5	951	0.53%
2022/05/05	0	0.00	1	25.25	25.30	-1	943	-0.11%
2022/04/29	1	25.15	0	0.00	25.30	1	970	0.10%
2022/04/25	5	24.85	1	24.95	24.80	4	1,019	0.39%
2022/04/20	1	25.45	0	0.00	25.35	1	1,071	0.09%
2022/04/15	0	25.30	0	0.00	25.40	0	1,083	0.00%
2022/04/13	1	25.30	0	0.00	25.35	1	1,093	0.09%
2022/04/12	0	25.35	0	0.00	25.30	0	1,102	0.00%
2022/04/11	12	25.35	0	0.00	25.35	12	1,107	1.08%
2022/04/08	5	24.90	0	0.00	25.15	5	1,093	0.46%
2022/04/07	5	25.00	0	0.00	25.20	5	1,087	0.46%
2022/04/06	0	24.80	1	24.95	25.15	-1	1,084	-0.09%
2022/03/31	0	24.70	0	0.00	24.90	0	1,126	0.00%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/21	0	0.00	3	24.50	24.55	-3	1,223	-0.25%
2022/03/17	0	0.00	3	24.25	24.30	-3	1,248	-0.24%
2022/03/11	1	23.90	0	0.00	24.30	1	1,307	0.08%
2022/03/10	0	0.00	4	24.18	24.25	-4	1,299	-0.31%
2022/03/09	2	24.05	0	0.00	24.15	2	1,303	0.15%
2022/03/03	2	24.05	2	24.25	24.60	0	1,449	0.00%
2022/02/24	2	24.40	4	24.56	24.40	-2	1,581	-0.13%
2022/02/17	0	0.00	0.2	24.20	24.40	-0.2	1,582	-0.01%
2022/02/15	0	0.00	1	24.30	24.35	-1	1,629	-0.06%
2022/02/11	0	0.00	2	24.35	24.35	-2	1,637	-0.12%
2022/02/10	0	0.00	3	24.05	24.15	-3	1,572	-0.19%
2022/01/26	0	0.00	9	23.25	23.80	-9	1,630	-0.55%
2022/01/03	0	0.00	0.4	23.65	23.90	-0.4	1,761	-0.02%
2021/12/28	0	0.00	0.5	23.95	23.80	-0.5	1,833	-0.02%
2021/12/27	0	0.00	1.8	24.22	24.30	-1.8	1,838	-0.10%
2021/12/24	0	0.00	3	24.05	24.10	-3	1,831	-0.16%
2021/12/16	0	0.00	5	23.00	23.10	-5	1,806	-0.28%
2021/12/14	5	22.60	0	0.00	23.00	5	1,838	0.27%
2021/12/08	0	0.00	1	23.00	22.90	-1	1,845	-0.05%
2021/12/07	0	0.00	2	22.80	22.85	-2	1,841	-0.11%
2021/11/22	2	23.15	0.4	23.35	23.50	1.6	1,501	0.11%
2021/11/19	2	23.25	0	0.00	23.50	2	1,478	0.14%
2021/11/16	0	0.00	0.8	23.40	23.65	-0.8	1,399	-0.06%
2021/11/15	0	0.00	0.1	23.45	23.80	-0.1	1,385	-0.01%
2021/11/11	0	0.00	1	24.05	23.90	-1	1,322	-0.08%
2021/11/10	0	0.00	1	24.05	24.10	-1	1,315	-0.08%
2021/11/05	2	23.60	0	0.00	23.90	2	1,318	0.15%
2021/11/04	0	0.00	1	24.15	24.15	-1	1,298	-0.08%
2021/11/02	3	23.57	0	0.00	23.80	3	1,292	0.23%
2021/10/26	2	24.25	0	0.00	24.30	2	1,280	0.16%
2021/10/25	2	24.00	0	0.00	24.00	2	1,273	0.16%
2021/10/22	11.4	24.46	0.4	24.62	24.75	11	1,223	0.90%
2021/10/21	0	0.00	0.5	23.45	24.90	-0.5	1,234	-0.04%
2021/10/18	0	0.00	2	23.05	23.40	-2	1,169	-0.17%
2021/10/04	0	0.00	2	22.58	22.55	-2	999	-0.20%
2021/10/01	1	22.10	2	22.10	22.20	-1	988	-0.10%
2021/09/22	0	0.00	5	21.57	21.85	-5	920	-0.54%
2021/09/17	4	21.80	0	0.00	21.85	4	901	0.44%
2021/09/03	0	0.00	2.1	20.89	20.90	-2.1	755	-0.28%
2021/09/01	0	0.00	2	20.60	21.00	-2	752	-0.27%
2021/08/31	0	0.00	1	20.30	20.75	-1	722	-0.14%
2021/08/17	1	20.00	0	0.00	19.95	1	717	0.14%
2021/08/10	0	0.00	1	19.75	19.95	-1	806	-0.12%
2021/08/06	0	19.90	14	19.89	20.10	-14	844	-1.66%
2021/08/05	2	20.78	0	0.00	20.75	2	863	0.23%
2021/07/30	1	20.75	1	20.75	20.85	0	929	0.00%
2021/07/29	0	0.00	2	20.80	20.90	-2	926	-0.22%
2021/07/23	1	20.70	10	21.07	21.10	-9	1,007	-0.89%
2021/07/22	0	0.00	2	20.15	20.45	-2	1,005	-0.20%
2021/07/15	0	0.00	5	20.05	20.15	-5	1,192	-0.42%
2021/07/12	0	0.00	0	20.05	20.20	0	1,332	0.00%
2021/07/09	6	19.95	0	0.00	20.10	6	1,356	0.44%
2021/07/08	4	19.90	0	0.00	20.30	4	1,361	0.29%
2021/07/07	0	0.00	0.6	19.85	19.95	-0.6	1,348	-0.04%
2021/07/02	2	19.53	0	0.00	19.50	2	1,379	0.15%
2021/07/01	0	19.50	0	0.00	19.50	0	1,400	0.00%
2021/06/30	1	19.50	2	19.50	19.45	-1	1,453	-0.07%
2021/06/25	0	19.85	0	0.00	19.70	0	1,454	0.00%
2021/06/22	0.1	19.47	0	0.00	19.35	0.1	1,522	0.00%
2021/06/17	0.5	19.53	0	0.00	19.70	0.5	1,519	0.03%
2021/06/16	2	19.70	0	0.00	19.60	2	1,522	0.13%
2021/06/15	0.5	19.85	0	0.00	19.80	0.5	1,512	0.03%
2021/06/11	0	0.00	1	20.15	20.10	-1	1,508	-0.07%
2021/06/07	1	20.00	0	0.00	20.10	1	1,508	0.07%
2021/06/04	0.1	20.40	0	0.00	20.40	0.1	1,507	0.01%
2021/06/03	1	20.60	0	0.00	20.60	1	1,511	0.07%
2021/06/02	0	0.00	1	20.10	20.55	-1	1,496	-0.07%
2021/06/01	2	19.70	1	19.85	19.90	1	1,483	0.07%
2021/05/27	0.2	19.50	0	0.00	19.50	0.2	1,482	0.01%
2021/05/26	0	19.40	0	0.00	19.35	0	1,475	0.00%
2021/05/25	1	19.45	0	0.00	19.40	1	1,478	0.07%
2021/05/13	1	19.85	3	20.20	19.80	-2	1,309	-0.15%
2021/05/12	2	19.68	2	20.40	20.00	0	1,280	0.00%
2021/05/11	1	21.30	1	21.40	21.35	0	1,206	0.00%
2021/05/10	2	21.78	0	0.00	21.90	2	1,173	0.17%
2021/05/06	1	22.10	2	22.15	21.90	-1	1,163	-0.09%
2021/05/04	3	21.72	0	0.00	21.80	3	1,139	0.26%
2021/05/03	2	22.40	0	0.00	22.40	2	1,064	0.19%
2021/04/29	0	0.00	11	22.85	22.65	-11	1,040	-1.06%
2021/04/27	0	22.75	0	0.00	22.95	0	996	0.00%
2021/04/26	2	22.75	2	22.75	22.85	0	975	0.00%
2021/04/23	1	22.60	3	22.60	22.65	-2	963	-0.21%
2021/04/22	3.6	22.60	0	22.70	22.50	3.6	939	0.38%
2021/04/21	2	22.40	0	0.00	22.80	2	861	0.23%
2021/04/20	1	22.40	2	22.25	22.45	-1	823	-0.12%
2021/04/14	1	21.20	1	21.15	21.30	0	675	0.00%
2021/04/13	1	21.40	12	21.35	21.25	-11	670	-1.64%
2021/04/12	0.1	20.89	1	21.15	21.10	-0.9	659	-0.14%
2021/04/09	0	0.00	1	20.85	21.00	-1	656	-0.15%
2021/04/06	0	0.00	6.4	20.11	20.50	-6.4	611	-1.05%
2021/04/01	0	19.60	0	0.00	19.85	0	557	0.01%
2021/03/25	1	19.70	0.3	19.70	19.70	0.7	570	0.12%
2021/03/22	0	0.00	6	18.75	18.75	-6	549	-1.09%
2021/03/17	1	18.85	0	0.00	18.85	1	646	0.15%
2021/03/15	0	0.00	1	18.75	18.70	-1	848	-0.12%
2021/02/25	1	18.80	0	0.00	18.65	1	993	0.10%
2021/02/17	0	0.00	1	18.15	18.50	-1	1,012	-0.10%
2021/01/28	0	0.00	16	18.05	18.10	-16	1,031	-1.55%
2021/01/20	1	18.75	0	0.00	18.55	1	1,026	0.10%
2021/01/15	0	0.00	1	18.95	18.85	-1	1,022	-0.10%
2021/01/11	0	0.00	2.6	19.38	19.45	-2.6	1,013	-0.25%
2020/12/25	0	0.00	1	19.75	19.85	-1	1,066	-0.09%
2020/12/24	1.4	19.61	0	0.00	19.65	1.4	1,071	0.13%
2020/12/23	0.5	19.55	7.6	19.56	19.65	-7.1	1,100	-0.64%
2020/12/22	0.4	19.90	0	0.00	19.85	0.4	1,085	0.04%
2020/12/21	1.6	19.89	0	0.00	20.00	1.6	1,081	0.15%
2020/12/18	0.4	20.00	0	0.00	20.00	0.4	1,085	0.04%
2020/12/16	1	20.20	0	0.00	20.15	1	1,197	0.08%
2020/12/15	0	0.00	2	20.25	20.20	-2	1,200	-0.17%
2020/12/14	6	20.03	0	0.00	20.30	6	1,188	0.50%
2020/12/02	0	0.00	1	18.70	18.60	-1	1,167	-0.09%
2020/12/01	2	18.75	10	18.75	18.75	-8	1,131	-0.71%
2020/11/30	4	18.80	17	18.82	19.00	-13	1,094	-1.19%
2020/11/24	7	17.86	4	17.80	17.85	3	861	0.35%
2020/11/23	0.3	17.40	0	0.00	17.55	0.3	819	0.04%
2020/11/19	0	0.00	0	17.45	17.45	0	809	0.00%
2020/11/18	3	17.50	0	0.00	17.60	3	805	0.37%
2020/11/13	0	0.00	0.2	17.55	17.60	-0.2	820	-0.02%
2020/11/02	0	17.00	0	0.00	17.05	0	809	0.00%
2020/10/22	0	0.00	150	17.23	17.10	-150	819	-18.32%	大賣/鉅額交易
2020/10/21	0	0.00	3	17.25	17.25	-3	830	-0.36%
2020/10/15	0	0.00	6	17.30	17.30	-6	856	-0.70%
2020/10/08	50	17.65	0	0.00	17.75	50	858	5.83%
2020/10/05	0	0.00	2	17.60	17.75	-2	872	-0.23%
2020/09/28	5	17.80	0	0.00	17.80	5	895	0.56%
2020/09/24	101	17.65	0	0.00	17.65	101	898	11.24%	大買/鉅額交易
2020/09/23	0	0.00	11	18.10	18.15	-11	878	-1.25%
2020/09/22	3	18.40	3	18.20	18.30	0	872	0.00%
2020/09/21	0	0.00	10.5	18.40	18.40	-10.5	862	-1.22%
2020/09/18	10	18.35	0	0.00	18.30	10	841	1.19%
2020/09/17	1	18.35	1	18.40	18.25	0	841	0.00%
2020/09/15	22	18.13	0	0.00	18.10	22	814	2.70%
2020/09/14	2	18.20	9.8	18.15	18.30	-7.8	817	-0.95%
2020/09/11	2	18.15	0	0.00	18.25	2	805	0.25%
2020/09/10	14	18.31	0	0.00	18.15	14	779	1.80%
2020/08/20	6	16.83	0	0.00	16.85	6	902	0.67%
2020/08/17	0	0.00	1	17.45	17.45	-1	902	-0.11%
2020/07/08	0	0.00	1	18.00	18.05	-1	1,223	-0.08%
2020/07/02	0	0.00	4	17.90	17.95	-4	1,299	-0.31%
2020/06/30	2	17.85	0	0.00	17.90	2	1,326	0.15%
2020/06/29	0	0.00	8	18.00	17.95	-8	1,350	-0.59%
2020/06/23	0	0.00	0.4	18.30	18.40	-0.4	1,425	-0.03%
2020/06/18	0	0.00	15	18.40	18.40	-15	1,499	-1.00%
2020/06/12	3	18.43	0	0.00	18.75	3	1,662	0.18%
2020/06/10	2	18.95	0	0.00	19.15	2	1,651	0.12%
2020/06/09	0	0.00	1	19.00	18.95	-1	1,669	-0.06%
2020/06/08	0	0.00	1	18.55	18.70	-1	1,688	-0.06%
2020/06/05	2	18.93	0	0.00	18.85	2	1,686	0.12%
2020/06/04	4	18.79	4	18.63	18.80	0	1,693	0.00%
2020/06/03	1	18.00	2	17.95	18.00	-1	1,676	-0.06%
2020/06/02	0.6	17.40	0	0.00	17.50	0.6	1,648	0.04%
2020/05/29	2.1	17.10	0	0.00	17.10	2.1	1,645	0.13%
2020/05/26	0.2	17.35	0	0.00	17.40	0.2	1,701	0.01%
2020/05/22	4	17.08	0	0.00	17.05	4	1,688	0.24%
2020/05/20	0	0.00	2.6	17.14	17.00	-2.6	1,688	-0.15%
2020/05/13	1.5	17.00	0	0.00	17.00	1.5	1,686	0.09%
2020/05/08	0	0.00	1	17.45	17.35	-1	1,775	-0.06%
2020/05/07	1	17.55	0	0.00	17.70	1	1,754	0.06%
2020/05/06	1	17.25	0	0.00	16.90	1	1,734	0.06%
2020/05/05	0	0.00	1	17.20	17.25	-1	1,727	-0.06%
2020/04/30	0	0.00	2	17.70	17.70	-2	1,714	-0.12%
2020/04/29	0	0.00	2	17.60	17.50	-2	1,727	-0.12%
2020/04/28	0	0.00	2	17.30	17.45	-2	1,717	-0.12%
2020/04/23	2	16.45	0	0.00	16.40	2	1,763	0.11%
2020/04/22	1	16.30	1	16.30	16.30	0	1,761	0.00%
2020/04/21	0	0.00	3	16.75	16.40	-3	1,768	-0.17%
2020/04/20	4	17.24	4	16.95	17.15	0	1,743	0.00%
2020/04/17	6	17.18	0	0.00	17.05	6	1,757	0.34%
2020/04/16	0	0.00	2	17.25	17.20	-2	1,742	-0.11%
2020/04/15	1	17.45	3	17.45	17.40	-2	1,743	-0.11%
2020/04/14	5	17.47	2	17.55	17.55	3	1,746	0.17%
2020/04/13	3	17.53	1	17.70	17.45	2	1,721	0.12%
2020/04/10	2	17.05	0	0.00	17.00	2	1,680	0.12%
2020/03/31	1	15.35	0	0.00	15.20	1	1,630	0.06%
2020/03/27	2	14.90	0	0.00	14.95	2	1,743	0.11%
2020/03/26	0	0.00	2	14.90	14.95	-2	1,790	-0.11%
2020/03/24	0	0.00	1	15.10	15.10	-1	1,733	-0.06%
2020/03/19	1	13.30	0	0.00	13.40	1	1,770	0.06%
2020/03/17	1	15.20	2	15.40	15.50	-1	1,718	-0.06%
2020/03/16	1.5	16.42	0	0.00	16.35	1.5	1,755	0.09%
2020/03/13	1	16.40	18	16.45	16.95	-17	1,793	-0.95%
2020/03/12	2	18.20	0	0.00	18.15	2	1,841	0.11%
2020/03/11	3	19.45	28	19.40	19.10	-25	1,848	-1.35%
2020/03/10	6	19.23	3	18.72	19.75	3	1,883	0.16%
2020/03/09	7	19.18	2	19.80	19.05	5	1,880	0.27%
2020/03/03	6	20.14	0	0.00	20.10	6	2,214	0.27%
2020/02/26	0	0.00	24	21.20	21.20	-24	2,432	-0.99%
2020/02/25	1	21.30	3.6	21.15	21.35	-2.6	2,447	-0.11%
2020/02/24	0	0.00	1	21.45	21.40	-1	2,455	-0.04%
2020/02/20	1	22.20	0	0.00	22.05	1	2,467	0.04%
2020/02/14	1	22.70	0	0.00	22.35	1	2,538	0.04%
2020/02/13	2	22.35	0	0.00	22.20	2	2,523	0.08%
2020/02/11	1	21.05	0	0.00	20.90	1	2,481	0.04%
2020/02/06	1	21.95	0	0.00	21.95	1	2,467	0.04%
2020/02/05	0.7	22.00	4	21.95	21.95	-3.3	2,474	-0.13%
2020/02/03	0	0.00	16	22.10	21.95	-16	2,502	-0.64%
2020/01/17	5	24.00	0	0.00	23.90	5	2,542	0.20%
2020/01/15	5	23.75	0	0.00	24.15	5	2,629	0.19%
2020/01/03	0	0.00	0.3	25.05	25.05	-0.3	2,638	-0.01%
2020/01/02	0.2	25.40	0	0.00	25.40	0.2	2,624	0.01%
2019/12/31	0	0.00	8.2	25.70	25.85	-8.2	2,620	-0.31%
2019/12/25	0	24.50	5	24.40	24.50	-5	2,628	-0.19%
2019/12/24	1.4	24.30	0	0.00	24.30	1.4	2,627	0.05%
2019/12/20	0.6	25.45	0	0.00	25.50	0.6	2,408	0.02%
2019/12/18	0	0.00	68	25.31	25.45	-68	2,421	-2.81%
2019/12/03	0	0.00	6	22.25	22.25	-6	2,337	-0.26%
2019/11/25	0	0.00	1	22.95	23.00	-1	2,125	-0.05%
2019/11/22	0	0.00	12	22.98	23.10	-12	2,107	-0.57%
2019/11/21	3	23.22	35	23.11	23.20	-32	2,082	-1.54%
2019/11/20	10	22.90	47	23.10	23.00	-37	2,039	-1.81%
2019/11/19	4	22.45	23	22.73	22.70	-19	1,846	-1.03%
2019/11/18	0	0.00	3	22.05	22.10	-3	1,763	-0.17%
2019/11/15	0	0.00	231	21.93	21.95	-231	1,733	-13.33%	大賣/鉅額交易
2019/11/14	4	21.88	33	22.07	22.30	-29	1,663	-1.74%
2019/11/13	0	0.00	2	21.15	21.20	-2	1,545	-0.13%
2019/11/06	0	0.00	5	21.15	21.20	-5	1,778	-0.28%
2019/11/01	0	0.00	5	20.90	20.85	-5	1,796	-0.28%
2019/10/22	2	20.90	0	0.00	20.90	2	1,775	0.11%
2019/10/21	4	21.15	0	0.00	21.00	4	1,774	0.23%
2019/10/17	20	21.30	21	21.06	21.10	-1	1,748	-0.06%
2019/10/16	0	0.00	250	20.66	20.70	-250	1,677	-14.90%	大賣/鉅額交易
2019/10/15	4	20.70	0	0.00	20.70	4	1,652	0.24%
2019/10/09	0	0.00	8	20.25	20.20	-8	1,584	-0.50%
2019/10/08	0	0.00	80	20.09	20.15	-80	1,571	-5.09%
2019/09/27	5	19.95	0	0.00	19.90	5	1,626	0.31%
2019/09/26	20	19.95	0	0.00	20.00	20	1,622	1.23%
2019/09/18	50	20.20	0	0.00	20.15	50	1,655	3.02%
2019/09/11	61	19.75	0	0.00	19.80	61	1,720	3.54%
2019/09/09	8.4	20.05	0	0.00	20.10	8.4	1,713	0.49%
2019/09/04	92	20.33	0	0.00	20.55	92	1,743	5.28%
2019/09/03	50	20.20	0	0.00	20.20	50	1,717	2.91%
2019/09/02	1	20.25	0	0.00	20.30	1	1,719	0.06%
2019/08/29	20	19.95	0	0.00	19.70	20	1,706	1.17%
2019/08/27	5	19.80	0	0.00	19.80	5	1,715	0.29%
2019/08/26	7	20.00	0	0.00	19.95	7	1,746	0.40%
2019/08/23	23	20.10	0	0.00	20.10	23	1,780	1.29%
2019/08/19	5	20.10	0	0.00	20.15	5	1,971	0.25%
2019/08/15	10	20.80	0	0.00	20.45	10	1,959	0.51%
2019/08/14	33	21.62	6	21.57	21.25	27	1,982	1.36%
2019/08/13	78	21.27	2	21.45	21.20	76	1,942	3.91%
2019/08/12	150	19.80	0	0.00	20.10	150	1,888	7.94%	大買/鉅額交易
2019/08/08	77	19.90	0	0.00	19.90	77	1,960	3.93%
2019/08/07	5	19.75	0	0.00	19.75	5	2,007	0.25%
2019/08/05	1	19.95	0	0.00	20.05	1	2,180	0.05%
2019/08/01	1	20.15	0	0.00	20.30	1	2,274	0.04%
2019/07/31	5	20.15	0	0.00	20.15	5	2,320	0.22%
2019/07/24	0	0.00	5	20.65	20.55	-5	2,725	-0.18%
2019/07/22	2	20.60	0	0.00	20.65	2	3,329	0.06%
2019/07/17	0	0.00	5	20.80	20.80	-5	3,376	-0.15%
2019/07/16	0	0.00	4	20.90	20.80	-4	3,385	-0.12%
2019/07/11	10	20.90	0	0.00	20.80	10	3,455	0.29%
2019/07/08	14	20.86	2	20.85	20.75	12	3,520	0.34%
2019/07/04	1	21.15	0	0.00	21.05	1	3,564	0.03%
2019/07/01	23	20.85	0	0.00	20.85	23	3,585	0.64%
2019/06/28	2	20.70	0	0.00	20.80	2	3,603	0.06%
2019/06/27	2	20.80	0	0.00	20.80	2	3,611	0.06%
2019/06/26	3	20.85	0	0.00	20.85	3	3,606	0.08%
2019/06/25	1	20.95	0	0.00	20.85	1	3,611	0.03%
2019/06/14	1	20.80	0	0.00	20.80	1	3,552	0.03%
2019/06/13	5	20.75	0	0.00	20.70	5	3,565	0.14%
2019/06/12	5	21.10	10	21.28	20.90	-5	3,559	-0.14%
2019/05/28	4	21.19	0	0.00	20.80	4	3,471	0.12%
2019/05/24	2	21.20	0	0.00	21.20	2	3,327	0.06%
2019/05/16	5	20.91	0	0.00	20.55	5	3,064	0.16%
2019/05/08	1	23.15	0	0.00	23.15	1	2,653	0.04%
2019/05/07	2	23.75	0	0.00	23.70	2	2,624	0.08%
2019/05/03	0	0.00	1.1	22.90	22.90	-1.1	2,540	-0.04%
2019/05/02	1	21.95	0	0.00	22.35	1	2,487	0.04%
2019/04/30	5	22.79	0	0.00	22.55	5	2,424	0.21%
2019/04/29	5	22.20	0	0.00	22.10	5	2,293	0.22%
2019/04/26	11	24.02	0	0.00	23.90	11	1,778	0.62%
2019/04/24	1	26.25	0	0.00	26.55	1	1,678	0.06%
2019/04/22	1	26.40	0	0.00	26.35	1	1,628	0.06%
2019/04/19	2	26.28	0	0.00	26.25	2	1,634	0.12%
2019/04/15	3	27.57	0	0.00	27.40	3	1,521	0.20%
2019/04/11	2	28.35	0	0.00	28.35	2	1,481	0.13%
2019/04/10	1	28.90	0	0.00	29.10	1	1,443	0.07%
2019/04/09	0	0.00	1	29.15	29.20	-1	1,432	-0.07%
2019/04/08	2.3	28.93	1	28.90	28.90	1.3	1,430	0.09%
2019/04/03	1.3	29.22	0	0.00	29.30	1.3	1,405	0.09%
2019/04/02	0.1	29.40	0	0.00	29.40	0.1	1,394	0.01%
2019/03/29	1.3	29.72	0	0.00	29.70	1.3	1,377	0.09%
2019/03/14	0	0.00	4	28.49	28.40	-4	1,347	-0.30%
2019/03/13	1	28.15	0	0.00	28.10	1	1,347	0.07%
2019/03/12	2	28.28	1	28.55	28.25	1	1,350	0.07%
2019/03/11	2	28.40	0	0.00	28.35	2	1,349	0.15%
2019/03/08	0	0.00	1	28.70	28.85	-1	1,337	-0.07%
2019/03/07	1	28.45	0	0.00	28.40	1	1,361	0.07%
2019/03/06	0	0.00	1	28.90	28.90	-1	1,348	-0.07%
2019/03/05	1	28.05	0	0.00	28.15	1	1,333	0.07%
2019/02/13	0	0.00	1	28.25	28.10	-1	1,416	-0.07%
2019/01/22	1	28.20	1	28.25	28.10	0	1,378	0.00%
2019/01/21	0	0.00	4	27.20	27.30	-4	1,361	-0.29%
2018/12/18	2	25.48	0	0.00	25.40	2	1,939	0.10%
2018/12/12	0	0.00	3	26.50	26.55	-3	1,987	-0.15%
2018/12/11	0	0.00	3	26.20	26.20	-3	1,975	-0.15%
2018/12/10	0	0.00	14	26.65	26.50	-14	1,967	-0.71%
2018/12/04	1	26.85	0	0.00	26.95	1	2,065	0.05%
2018/11/21	0	0.00	20	27.00	27.00	-20	2,183	-0.92%
2018/11/13	0.6	26.45	0	0.00	26.40	0.6	2,258	0.03%
2018/11/09	0	0.00	1	26.60	26.60	-1	2,328	-0.04%
2018/11/07	0	0.00	20	26.29	26.35	-20	2,542	-0.79%
2018/11/06	0	0.00	10	26.20	26.15	-10	2,743	-0.36%
2018/11/02	50	26.56	0	0.00	26.60	50	2,866	1.74%
2018/10/30	1	25.50	0	0.00	25.40	1	2,911	0.03%
2018/10/29	0.5	25.60	0	0.00	25.60	0.5	2,966	0.02%
2018/10/18	1.2	27.42	1	27.75	27.50	0.2	2,956	0.01%
2018/10/15	2	28.03	1	28.40	28.40	1	2,922	0.03%
2018/10/05	0	0.00	13	29.73	29.40	-13	2,765	-0.47%
2018/09/20	2	30.65	0	0.00	30.30	2	3,136	0.06%
2018/09/18	1	30.20	0	0.00	30.35	1	3,262	0.03%
2018/09/17	1	31.05	0	0.00	31.05	1	3,464	0.03%
2018/09/14	1	31.30	0	0.00	31.25	1	3,486	0.03%
2018/09/13	1	30.95	0	0.00	31.35	1	3,478	0.03%
2018/09/11	8	30.10	0	0.00	30.10	8	3,487	0.23%
2018/09/05	3	31.95	0	0.00	31.75	3	3,580	0.08%
2018/09/04	1	31.75	0	0.00	31.70	1	3,609	0.03%
2018/09/03	10	31.78	0	0.00	31.80	10	3,662	0.27%
2018/08/20	11	32.10	0	0.00	31.65	11	3,934	0.28%
2018/08/14	2	32.50	1	32.85	32.90	1	4,282	0.02%
2018/08/13	2	41.30	0	0.00	40.60	2	4,208	0.05%
2018/08/02	0	0.00	1	41.10	41.20	-1	4,353	-0.02%
2018/07/31	0	0.00	21	40.34	40.40	-21	4,380	-0.48%
2018/07/30	2	40.20	0	0.00	40.00	2	4,406	0.05%
2018/07/27	1	40.30	0	0.00	40.20	1	4,472	0.02%
2018/07/11	1	38.30	0	0.00	38.15	1	5,464	0.02%
2018/07/10	20	39.00	0	0.00	39.05	20	5,454	0.37%
2018/07/09	1	39.15	2	39.08	39.05	-1	5,553	-0.02%
2018/07/03	3	38.50	96	38.68	37.90	-93	6,055	-1.54%
2018/06/29	1	40.70	0	0.00	40.85	1	6,205	0.02%
2018/06/26	0	0.00	23	40.99	41.30	-23	6,516	-0.35%
2018/06/25	21	39.60	0	0.00	39.60	21	6,419	0.33%
2018/06/20	2	39.50	0	0.00	39.60	2	6,522	0.03%
2018/06/19	1	39.60	0	0.00	39.55	1	6,548	0.02%
2018/06/15	0	0.00	1	40.10	40.10	-1	6,571	-0.02%
2018/06/13	1	39.40	0	0.00	39.40	1	6,638	0.02%
2018/06/05	0	0.00	1	39.05	39.10	-1	6,739	-0.01%
2018/05/30	1	38.50	1	38.55	38.55	0	6,787	0.00%
2018/05/28	0	0.00	3	39.20	39.60	-3	6,777	-0.04%
2018/05/25	11	39.65	2	39.10	39.10	9	6,807	0.13%
2018/05/24	2	39.20	0	0.00	39.35	2	6,700	0.03%
2018/05/23	0	0.00	3	38.33	38.60	-3	6,639	-0.05%
2018/05/22	0	0.00	1	37.70	37.70	-1	6,655	-0.02%
2018/05/21	1	37.00	10	37.30	37.10	-9	6,849	-0.13%
2018/05/17	80	36.60	3	36.83	37.00	77	6,909	1.11%
2018/05/16	0	0.00	11	36.50	36.60	-11	6,893	-0.16%
2018/05/15	0	0.00	2	36.75	36.30	-2	6,885	-0.03%
2018/05/14	0	0.00	1	35.80	35.95	-1	6,837	-0.01%
2018/05/11	0	0.00	2	35.75	35.30	-2	6,795	-0.03%
2018/05/10	1	35.50	3	35.65	35.60	-2	6,793	-0.03%
2018/05/07	0	0.00	1	35.70	35.75	-1	6,886	-0.01%
2018/05/04	1	35.30	7	35.50	35.40	-6	6,869	-0.09%
2018/05/03	1	34.75	2	35.48	36.00	-1	6,824	-0.01%
2018/04/30	0	0.00	2	35.00	34.95	-2	6,743	-0.03%
2018/04/27	3	34.88	1	35.05	34.50	2	6,737	0.03%
2018/04/26	8	35.27	0	0.00	34.65	8	6,716	0.12%
2018/04/25	3	34.45	10	34.10	35.70	-7	6,643	-0.11%
2018/04/24	1	34.60	0	0.00	34.55	1	6,540	0.02%
2018/04/23	6	35.38	6	35.75	35.50	0	6,506	0.00%
2018/04/20	0	0.00	7	34.52	35.00	-7	6,347	-0.11%
2018/04/19	5	33.50	6	34.20	34.05	-1	6,244	-0.02%
2018/04/18	3	33.30	11	33.11	33.60	-8	6,135	-0.13%
2018/04/17	0	0.00	1	32.90	32.85	-1	6,246	-0.02%
2018/04/16	5	33.26	1	33.50	33.50	4	6,228	0.06%
2018/04/13	8	32.92	1	32.65	32.85	7	6,234	0.11%
2018/04/12	0	0.00	2	33.50	33.40	-2	6,254	-0.03%
2018/04/11	20	33.48	0	0.00	33.65	20	6,237	0.32%
2018/04/10	6	34.15	11	34.55	34.90	-5	5,986	-0.08%
2018/04/09	9	34.28	7	34.06	34.05	2	5,957	0.03%
2018/04/03	7	32.79	0	0.00	33.50	7	5,834	0.12%
2018/04/02	5	31.88	2	32.23	32.80	3	5,756	0.05%
2018/03/31	9	31.59	3	31.85	31.75	6	5,540	0.11%
2018/03/30	2	31.70	0	0.00	31.35	2	5,432	0.04%
2018/03/29	2	30.60	0	0.00	30.40	2	5,171	0.04%
2018/03/28	0	0.00	2	30.15	30.50	-2	5,098	-0.04%
2018/03/27	1	30.00	0	0.00	30.00	1	4,984	0.02%
2018/03/26	1	29.50	1	29.75	29.90	0	4,980	0.00%
2018/03/23	5	29.35	0	0.00	29.45	5	4,942	0.10%
2018/03/22	0	0.00	2	29.88	29.90	-2	4,887	-0.04%
2018/03/21	4	29.90	0	0.00	30.20	4	4,858	0.08%
2018/03/16	0	0.00	132	29.05	29.15	-132	4,638	-2.85%	大賣/鉅額交易
2018/03/14	0	0.00	1	29.30	29.40	-1	4,604	-0.02%
2018/03/13	0	0.00	20	28.85	29.00	-20	4,514	-0.44%
2018/03/12	1	28.65	1	28.90	29.00	0	4,557	0.00%
2018/03/06	0	0.00	6	29.07	28.90	-6	4,662	-0.13%
2018/03/05	0	0.00	5	28.70	28.55	-5	4,655	-0.11%
2018/03/02	1	28.90	0	0.00	28.90	1	4,617	0.02%
2018/03/01	0	0.00	5	29.15	29.20	-5	4,576	-0.11%
2018/02/26	0	0.00	1	29.35	29.05	-1	4,495	-0.02%
2018/02/23	0	0.00	2	29.20	29.20	-2	4,470	-0.04%
2018/02/22	3	29.30	10	29.15	29.25	-7	4,374	-0.16%
2018/02/21	10	28.58	4	29.00	29.15	6	4,234	0.14%
2018/02/12	11	27.79	0	0.00	27.45	11	3,966	0.28%
2018/02/09	2	27.10	0	0.00	27.40	2	3,800	0.05%
2018/02/07	0	0.00	10	26.91	26.95	-10	3,670	-0.27%
2018/02/06	12	26.30	0	0.00	26.20	12	3,627	0.33%
2018/02/01	10	27.85	1	27.65	27.80	9	3,429	0.26%
2018/01/29	2	26.40	0	0.00	26.35	2	3,165	0.06%
2018/01/22	0	0.00	11	27.32	27.40	-11	3,049	-0.36%
2018/01/18	0	0.00	3	27.37	27.30	-3	3,048	-0.10%
2018/01/17	0	0.00	2	27.35	27.40	-2	3,083	-0.06%
2018/01/16	0	0.00	12	27.13	27.30	-12	3,023	-0.40%
2018/01/15	3	26.90	0	0.00	27.10	3	2,979	0.10%
2018/01/12	0	0.00	1	26.50	26.50	-1	2,937	-0.03%
2018/01/11	11	26.50	0	0.00	26.35	11	2,901	0.38%
2018/01/10	0	0.00	1	27.20	26.95	-1	2,738	-0.04%
2018/01/09	1	27.40	0	0.00	27.15	1	2,693	0.04%
2018/01/08	21	27.48	2	27.15	27.65	19	2,629	0.72%
2018/01/05	7	26.84	6	26.65	26.85	1	2,549	0.04%
2018/01/04	1	26.70	11	26.45	26.40	-10	2,530	-0.40%
2018/01/03	8	26.74	3	26.50	26.60	5	2,548	0.20%
2018/01/02	3	26.00	0	0.00	26.45	3	2,543	0.12%