宏盛 (2534)-富邦-高雄券商分點個股進出

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
26.10
漲跌
▲0.20
漲幅
+0.77%
成交量
2,110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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/17	3	25.73	4	26.03	26.10	-1	2,841	-0.04%
2024/05/16	1	25.45	10	25.50	25.90	-9	2,814	-0.32%
2024/05/15	11	25.10	1	24.95	24.90	10	2,753	0.36%
2024/05/14	2	24.40	8	25.65	24.50	-6	2,711	-0.22%
2024/05/13	0	25.80	0	0.00	26.00	0	2,605	0.00%
2024/05/10	10	26.48	6	26.54	26.30	4	2,550	0.16%
2024/05/09	2	27.93	2	27.10	27.05	0	2,466	0.00%
2024/05/08	1	28.25	1	28.15	28.05	0	2,384	0.00%
2024/05/07	5	28.88	5	29.51	29.50	0	2,240	0.00%
2024/05/06	5	29.80	0	0.00	29.65	5	2,082	0.24%
2024/05/03	1	29.40	5	28.66	29.35	-4	1,960	-0.20%
2024/05/02	4	29.06	7	29.24	29.15	-3	1,863	-0.16%
2024/04/30	0	0.00	19.1	26.74	27.30	-19.1	1,642	-1.16%
2024/04/29	15	26.89	14	27.28	27.25	1	1,542	0.06%
2024/04/26	17	25.82	0	0.00	25.85	17	1,387	1.22%
2024/04/25	8	24.99	19	25.04	25.30	-11	1,254	-0.88%
2024/04/23	0	0.00	0.1	24.10	24.25	-0.1	1,112	0.00%
2024/04/22	6	23.65	0	0.00	24.10	6	1,070	0.56%
2024/04/16	0	0.00	1	22.60	22.90	-1	875	-0.11%
2024/04/15	2	23.55	0	0.00	23.70	2	829	0.24%
2024/04/12	0	0.00	4	23.50	23.55	-4	794	-0.50%
2024/04/10	0	0.00	1	23.25	23.25	-1	744	-0.13%
2024/04/09	0	0.00	3	23.22	23.20	-3	718	-0.42%
2024/04/08	3	23.20	2	23.20	23.30	1	686	0.15%
2024/04/03	3	22.77	5	22.86	22.85	-2	641	-0.31%
2024/04/01	2	22.30	6	22.35	22.35	-4	577	-0.69%
2024/03/27	0	21.30	0	0.00	21.50	0	537	0.00%
2024/03/21	0	21.00	0	0.00	21.15	0	531	0.00%
2024/03/20	1	21.10	1	20.90	20.90	0	538	0.00%
2024/03/14	1	21.10	0	0.00	21.05	1	556	0.18%
2024/03/13	0.4	21.00	0	0.00	21.00	0.4	566	0.07%
2024/03/12	0	0.00	1	21.40	21.25	-1	570	-0.18%
2024/03/07	0	0.00	4	21.20	21.25	-4	550	-0.73%
2024/02/29	0.1	20.15	0	0.00	20.10	0.1	485	0.01%
2024/02/19	0	0.00	0	20.05	20.10	0	532	0.00%
2024/02/02	0.1	20.00	0	0.00	19.90	0.1	554	0.02%
2024/02/01	0.4	20.03	0	0.00	19.95	0.4	555	0.07%
2024/01/26	0.1	19.90	0	0.00	20.05	0.1	551	0.01%
2024/01/16	0	20.25	0	0.00	20.05	0	545	0.00%
2024/01/10	4	20.05	0	0.00	20.05	4	638	0.63%
2024/01/05	0	0.00	1	20.40	20.55	-1	639	-0.16%
2023/12/20	4	20.10	0	0.00	20.15	4	627	0.64%
2023/11/22	0	0.00	1	20.40	20.50	-1	497	-0.20%
2023/11/21	0	0.00	4	20.20	20.30	-4	485	-0.82%
2023/11/15	20	19.60	0	0.00	19.70	20	533	3.75%
2023/11/13	0	0.00	4	19.15	19.10	-4	610	-0.66%
2023/11/10	0	0.00	5	19.00	19.00	-5	622	-0.80%
2023/11/09	0	0.00	1	19.00	19.00	-1	650	-0.15%
2023/11/06	0	18.50	0	0.00	18.65	0	695	0.00%
2023/10/18	8	18.23	0	0.00	18.35	8	826	0.97%
2023/10/11	2	18.90	0	0.00	18.85	2	938	0.21%
2023/10/05	0	0.00	3	18.95	19.05	-3	965	-0.31%
2023/10/03	0.2	19.15	0	0.00	19.10	0.2	969	0.02%
2023/09/27	0	19.00	0	0.00	19.00	0	1,059	0.00%
2023/09/25	3	19.00	0	0.00	19.05	3	1,066	0.28%
2023/09/22	2	19.05	0	0.00	19.05	2	1,066	0.19%
2023/09/18	0	0.00	0.2	19.30	19.20	-0.2	1,195	-0.02%
2023/09/12	0	19.15	0	0.00	19.20	0	1,228	0.00%
2023/08/25	1	19.35	0	0.00	19.35	1	1,292	0.08%
2023/08/18	3	19.15	0	0.00	18.95	3	1,242	0.24%
2023/08/16	1	19.10	1	19.20	19.05	0	1,160	0.00%
2023/08/10	1	19.85	0	0.00	19.85	1	1,101	0.09%
2023/08/02	5	20.00	0	0.00	20.15	5	1,111	0.45%
2023/07/26	0	0.00	1	19.90	20.15	-1	1,101	-0.09%
2023/07/25	4	19.50	0	0.00	19.95	4	1,105	0.36%
2023/07/21	2	20.55	1	20.45	20.55	1	1,059	0.09%
2023/07/20	0	0.00	4	20.25	20.30	-4	1,057	-0.38%
2023/07/19	2	22.00	0	0.00	21.95	2	1,004	0.20%
2023/07/07	1	21.85	0	0.00	21.80	1	1,162	0.09%
2023/07/05	2	22.15	0	0.00	22.25	2	1,145	0.17%
2023/06/29	0.4	22.00	0	0.00	21.80	0.4	1,361	0.03%
2023/06/28	8	21.84	0	0.00	21.95	8	1,349	0.59%
2023/06/26	0	22.50	0	0.00	22.30	0	1,301	0.00%
2023/06/21	1	22.65	0.2	22.65	22.65	0.8	1,293	0.06%
2023/06/07	0	22.65	0	0.00	22.65	0	1,496	0.00%
2023/06/01	0	0.00	0	22.50	22.45	0	1,599	0.00%
2023/05/23	0	0.00	0	23.00	22.80	0	1,748	0.00%
2023/05/15	3	22.25	0	0.00	22.35	3	1,765	0.17%
2023/05/04	0	0.00	1	22.75	22.65	-1	1,827	-0.05%
2023/05/02	0.1	22.75	0	0.00	22.65	0.1	1,826	0.01%
2023/04/28	0	0.00	10	22.73	22.80	-10	1,818	-0.55%
2023/04/27	0	0.00	0	22.45	22.45	0	1,809	0.00%
2023/04/21	0	0.00	11	22.20	22.20	-11	1,798	-0.61%
2023/04/19	2	22.40	0	0.00	22.40	2	1,711	0.12%
2023/04/17	0	22.90	0	0.00	22.90	0	1,628	0.00%
2023/04/13	5	22.80	0	0.00	22.75	5	1,587	0.32%
2023/04/12	0	23.50	0	0.00	23.30	0	1,535	0.00%
2023/04/11	0	0.00	3	23.30	23.40	-3	1,528	-0.20%
2023/04/07	1	22.80	0	0.00	22.95	1	1,549	0.06%
2023/03/31	0	0.00	2	22.95	22.95	-2	1,556	-0.13%
2023/03/30	8	22.71	20	22.60	22.75	-12	1,569	-0.76%
2023/03/29	2	24.00	0	0.00	24.05	2	1,418	0.14%
2023/03/28	0	23.93	0	0.00	23.95	0	1,457	0.00%
2023/03/27	1	23.90	0	0.00	23.95	1	1,453	0.07%
2023/03/24	2	24.10	0	0.00	24.05	2	1,468	0.14%
2023/03/23	0	0.00	1	24.25	24.05	-1	1,489	-0.07%
2023/03/22	10	23.91	0	0.00	23.95	10	1,503	0.67%
2023/03/21	0.1	23.85	0.6	23.90	23.85	-0.6	1,504	-0.04%
2023/03/20	2	23.75	0	0.00	23.70	2	1,523	0.13%
2023/03/17	3.1	23.74	0	0.00	23.60	3.1	1,524	0.20%
2023/03/16	1	23.75	0	0.00	23.75	1	1,494	0.07%
2023/03/15	0	23.95	2	23.90	23.90	-2	1,480	-0.13%
2023/03/14	1.1	23.56	0	0.00	23.55	1.1	1,467	0.07%
2023/03/13	2.1	23.83	0	0.00	23.85	2.1	1,453	0.14%
2023/03/10	1	23.75	3	23.80	23.80	-2	1,414	-0.14%
2023/03/09	2	23.95	0	0.00	23.95	2	1,352	0.15%
2023/03/08	9	24.20	0	0.00	24.25	9	1,330	0.68%
2023/03/07	9.1	24.24	0	0.00	24.40	9.1	1,309	0.70%
2023/03/02	2	23.05	0	0.00	23.00	2	1,244	0.16%
2023/02/22	0	0.00	12	23.44	23.20	-12	1,194	-1.00%
2023/02/16	0	23.30	0	0.00	23.40	0	1,145	0.00%
2023/02/15	1	23.30	0	0.00	23.30	1	1,161	0.09%
2023/02/02	1	22.90	4	22.90	22.70	-3	1,129	-0.27%
2023/01/30	0	0.00	0.2	23.10	23.25	-0.2	1,107	-0.02%
2023/01/06	2	22.85	0	0.00	22.90	2	1,147	0.17%
2022/12/29	2	22.53	0	0.00	22.50	2	1,149	0.17%
2022/12/28	4	22.18	0	0.00	22.15	4	1,143	0.35%
2022/12/26	1	22.05	1	22.45	22.60	0	1,103	0.00%
2022/12/22	1	22.30	0	0.00	22.80	1	1,060	0.09%
2022/12/20	5	23.06	0	0.00	22.90	5	1,035	0.48%
2022/12/15	1	24.15	0	0.00	24.30	1	983	0.10%
2022/12/14	3	24.97	15	25.22	24.60	-12	968	-1.24%
2022/12/13	2	25.55	2	25.30	25.30	0	937	0.00%
2022/12/06	0	0.00	12	25.70	25.15	-12	897	-1.34%
2022/11/28	1	25.55	0	0.00	25.65	1	892	0.11%
2022/11/24	0	0.00	0	25.55	25.60	0	900	0.00%
2022/11/23	1	25.50	0	0.00	25.65	1	905	0.11%
2022/11/22	0	0.00	0.1	25.60	25.70	-0.1	915	-0.01%
2022/11/18	0	0.00	7	25.70	25.60	-7	932	-0.75%
2022/11/16	2	25.18	0	0.00	25.25	2	958	0.21%
2022/11/10	0	0.00	7	25.80	25.80	-7	992	-0.71%
2022/11/09	0	0.00	0	25.45	25.45	0	976	0.00%
2022/11/07	1	24.80	0	0.00	24.85	1	974	0.10%
2022/10/27	0	0.00	3	24.55	24.60	-3	1,112	-0.27%
2022/10/07	1	24.40	0	0.00	24.45	1	1,130	0.09%
2022/09/20	0	0.00	3	25.68	25.70	-3	1,255	-0.24%
2022/09/13	1	25.80	0	0.00	25.95	1	1,275	0.08%
2022/09/07	0	0.00	5	25.50	25.50	-5	1,308	-0.38%
2022/09/06	0	0.00	4	25.55	25.55	-4	1,332	-0.30%
2022/09/05	0	0.00	11	25.50	25.55	-11	1,328	-0.83%
2022/08/29	5	25.23	0	0.00	25.70	5	1,310	0.38%
2022/08/24	10	25.37	0	0.00	25.55	10	1,289	0.78%
2022/08/23	19	25.40	0	0.00	25.35	19	1,276	1.49%
2022/08/22	5	25.25	0	0.00	25.60	5	1,259	0.40%
2022/08/19	3	24.73	0	0.00	24.90	3	1,209	0.25%
2022/08/18	2	24.85	0	0.00	24.85	2	1,209	0.17%
2022/08/17	0	0.00	2.6	24.42	24.45	-2.6	1,188	-0.22%
2022/08/16	14	24.34	6	24.30	24.40	8	1,184	0.68%
2022/08/15	0	0.00	4	24.13	24.25	-4	1,181	-0.34%
2022/08/12	0	0.00	4	24.35	24.15	-4	1,167	-0.34%
2022/08/08	2	23.30	0	0.00	23.30	2	1,152	0.17%
2022/08/05	0	0.00	2	24.15	24.60	-2	1,109	-0.18%
2022/08/04	1	23.75	0	0.00	23.95	1	1,102	0.09%
2022/08/02	1	23.85	0	0.00	24.50	1	1,089	0.09%
2022/08/01	1	24.50	0	0.00	24.55	1	1,080	0.09%
2022/07/26	1	24.15	0	0.00	24.20	1	1,066	0.09%
2022/07/22	0	24.30	0	0.00	24.25	0	1,075	0.00%
2022/07/18	1	24.00	0	0.00	24.25	1	1,047	0.10%
2022/07/14	1	23.60	0	0.00	23.95	1	1,035	0.10%
2022/07/06	0	25.20	0	0.00	25.35	0	869	0.00%
2022/07/04	0	0.00	3	25.70	25.45	-3	871	-0.34%
2022/07/01	0	0.00	17	25.58	25.65	-17	856	-1.98%
2022/06/30	0	0.00	2	25.65	25.65	-2	848	-0.24%
2022/06/24	0	0.00	3	25.50	25.55	-3	821	-0.37%
2022/06/23	0	0.00	4	25.35	25.25	-4	815	-0.49%
2022/06/20	0	0.00	4	24.95	25.05	-4	793	-0.50%
2022/06/14	0	25.05	0	0.00	25.20	0	718	0.00%
2022/05/12	2	23.50	0	0.00	23.20	2	951	0.21%
2022/05/10	4	23.95	0	0.00	24.15	4	981	0.41%
2022/05/05	0	0.00	1	25.25	25.30	-1	943	-0.11%
2022/04/29	0	0.00	5	25.30	25.30	-5	970	-0.52%
2022/04/27	0	0.00	0.6	24.50	24.75	-0.6	971	-0.06%
2022/04/20	4	25.53	0	0.00	25.35	4	1,071	0.37%
2022/04/19	1	25.50	0	0.00	25.50	1	1,066	0.09%
2022/04/18	4	25.33	0	0.00	25.45	4	1,076	0.37%
2022/04/14	1	25.30	0	0.00	25.35	1	1,093	0.09%
2022/04/13	0	25.30	0.3	25.30	25.35	-0.3	1,093	-0.03%
2022/04/12	8	25.21	0	0.00	25.30	8	1,102	0.73%
2022/04/11	1	25.30	0.1	25.25	25.35	0.9	1,107	0.08%
2022/04/08	0	25.00	0.2	25.00	25.15	-0.2	1,093	-0.02%
2022/04/07	2	25.00	0	0.00	25.20	2	1,087	0.18%
2022/04/01	0	24.95	0	0.00	25.00	0	1,107	0.00%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/25	0	0.00	1	24.80	24.75	-1	1,190	-0.08%
2022/03/22	1	24.45	0	0.00	24.60	1	1,217	0.08%
2022/03/18	1	24.45	0	0.00	24.45	1	1,248	0.08%
2022/03/15	0	0.00	29	24.11	24.25	-29	1,320	-2.20%
2022/03/09	1	24.00	0	0.00	24.15	1	1,303	0.08%
2022/03/08	3	23.90	0	0.00	24.10	3	1,300	0.23%
2022/03/04	0	0.00	0.4	24.60	24.60	-0.4	1,404	-0.03%
2022/03/03	1.1	23.92	4	24.00	24.60	-2.9	1,449	-0.20%
2022/02/09	0	0.00	1	24.15	24.10	-1	1,586	-0.06%
2022/01/24	0	0.00	0.3	23.10	23.35	-0.3	1,673	-0.02%
2022/01/14	0	0.00	7	24.05	24.20	-7	1,662	-0.42%
2022/01/11	0	0.00	0.8	24.25	24.45	-0.8	1,735	-0.05%
2022/01/03	0	0.00	1.1	23.84	23.90	-1.1	1,761	-0.06%
2021/12/21	0.1	23.60	1	23.60	23.95	-0.9	1,801	-0.05%
2021/12/20	0.2	23.45	0	0.00	23.60	0.2	1,796	0.01%
2021/12/17	2.1	23.47	0	0.00	23.50	2.1	1,815	0.12%
2021/12/13	0	0.00	1	23.25	23.15	-1	1,831	-0.05%
2021/12/06	0	0.00	2	22.38	22.80	-2	1,854	-0.11%
2021/11/30	2	22.05	0	0.00	22.40	2	1,830	0.11%
2021/11/24	0	0.00	2	23.15	23.40	-2	1,555	-0.13%
2021/11/23	1	23.35	0	0.00	23.40	1	1,525	0.07%
2021/11/12	3	23.45	1	23.95	23.90	2	1,352	0.15%
2021/11/02	1	23.40	0	0.00	23.80	1	1,292	0.08%
2021/10/29	0	0.00	4	23.85	24.15	-4	1,265	-0.32%
2021/10/22	2	24.53	0	0.00	24.75	2	1,223	0.16%
2021/10/21	0	0.00	3	23.90	24.90	-3	1,234	-0.24%
2021/10/14	0	0.00	1	23.00	22.95	-1	1,138	-0.09%
2021/10/04	0	0.00	10	22.50	22.55	-10	999	-1.00%
2021/09/30	2	22.35	0	0.00	22.35	2	976	0.20%
2021/09/24	2	21.50	0	0.00	21.85	2	949	0.21%
2021/09/22	1	21.45	1	21.50	21.85	0	920	0.00%
2021/09/10	0	0.00	1	20.85	20.85	-1	756	-0.13%
2021/09/07	0	20.50	0	0.00	20.55	0	750	0.00%
2021/08/30	0	0.00	0.6	20.00	20.25	-0.6	716	-0.08%
2021/08/19	0	0.00	40	19.70	19.70	-40	728	-5.49%
2021/08/11	0	0.00	60	19.90	19.90	-60	797	-7.52%
2021/08/09	0	20.00	0	0.00	20.00	0	831	0.00%
2021/07/28	0	0.00	100	20.42	20.75	-100	944	-10.58%
2021/07/23	0	0.00	200	21.04	21.10	-200	1,007	-19.86%	大賣/鉅額交易
2021/07/22	0	0.00	0.2	20.20	20.45	-0.2	1,005	-0.02%
2021/07/08	0	0.00	5	20.21	20.30	-5	1,361	-0.37%
2021/07/05	0	0.00	3	20.00	20.10	-3	1,367	-0.22%
2021/07/01	0	0.00	20	19.45	19.50	-20	1,400	-1.43%
2021/06/29	0	0.00	80	19.45	19.45	-80	1,461	-5.47%
2021/06/25	2	19.70	0	0.00	19.70	2	1,454	0.14%
2021/06/21	3	19.35	0	0.00	19.30	3	1,525	0.20%
2021/06/15	0.7	19.85	5	19.80	19.80	-4.3	1,512	-0.28%
2021/06/03	0	0.00	180	20.58	20.60	-180	1,511	-11.91%	大賣/鉅額交易
2021/06/02	1	20.50	20	20.05	20.55	-19	1,496	-1.27%
2021/05/28	0	0.00	20	19.60	19.75	-20	1,485	-1.35%
2021/05/27	0	0.00	100	19.53	19.50	-100	1,482	-6.75%
2021/05/25	0	0.00	10	19.50	19.40	-10	1,478	-0.68%
2021/05/24	0	0.00	66	19.67	19.55	-66	1,467	-4.50%
2021/05/21	1	19.50	14.2	19.60	19.60	-13.2	1,469	-0.90%
2021/05/20	1	19.00	0	0.00	19.25	1	1,388	0.07%
2021/05/19	0	0.00	50	19.22	19.25	-50	1,383	-3.61%
2021/05/18	0	0.00	100	19.18	19.20	-100	1,377	-7.26%
2021/05/17	1	18.40	1	18.75	18.40	0	1,363	0.00%
2021/05/14	1	19.80	93	19.77	19.55	-92	1,328	-6.92%
2021/05/13	30	19.80	50	20.11	19.80	-20	1,309	-1.53%
2021/05/12	51.2	20.02	500	19.78	20.00	-448.8	1,280	-35.04%	大賣/鉅額交易
2021/05/11	0	0.00	260	21.44	21.35	-260	1,206	-21.54%	大賣/鉅額交易
2021/05/10	0.1	21.95	21	22.00	21.90	-20.9	1,173	-1.78%
2021/05/07	2	21.85	51	21.93	21.95	-49	1,168	-4.19%
2021/05/05	32	22.04	381	21.96	21.85	-349	1,156	-30.18%	大賣/鉅額交易
2021/05/04	6	21.75	127	21.57	21.80	-121	1,139	-10.62%	大賣/鉅額交易
2021/05/03	0	0.00	1	22.45	22.40	-1	1,064	-0.09%
2021/04/29	2	22.95	1	23.05	22.65	1	1,040	0.10%
2021/04/28	40	23.15	4.2	23.11	23.10	35.8	1,010	3.54%
2021/04/27	20	23.00	0	0.00	22.95	20	996	2.01%
2021/04/23	0	0.00	1	22.65	22.65	-1	963	-0.10%
2021/04/22	1	23.10	0	0.00	22.50	1	939	0.11%
2021/04/21	60	22.50	0	0.00	22.80	60	861	6.96%
2021/04/20	20.1	22.40	3.8	22.32	22.45	16.3	823	1.98%
2021/04/19	180	22.92	0	0.00	22.60	180	785	22.92%	大買/鉅額交易
2021/04/16	262	22.01	0.6	21.85	22.20	261.4	731	35.74%	大買/鉅額交易
2021/04/15	300	21.54	0	0.00	21.65	300	695	43.11%	大買/鉅額交易
2021/04/14	0	0.00	0.4	21.06	21.30	-0.4	675	-0.05%
2021/04/13	40	21.35	0	0.00	21.25	40	670	5.96%
2021/04/12	60	21.06	3	21.00	21.10	57	659	8.64%
2021/04/09	80	20.98	2	21.00	21.00	78	656	11.89%
2021/04/08	260	20.98	0.8	20.80	21.00	259.2	651	39.80%	大買/鉅額交易
2021/04/07	200	20.70	2	20.63	20.80	198	628	31.52%	大買/鉅額交易
2021/04/06	680	20.43	22	20.33	20.50	658	611	107.52%	大買/鉅額交易
2021/04/01	0	0.00	1	19.70	19.85	-1	557	-0.18%
2021/03/30	3	19.60	0	0.00	19.60	3	554	0.54%
2021/03/26	1	19.70	60	19.60	19.65	-59	572	-10.30%
2021/03/25	40	19.65	0	0.00	19.70	40	570	7.01%
2021/03/23	0	0.00	1	18.70	18.75	-1	538	-0.19%
2021/03/18	0.2	18.85	0	0.00	18.85	0.2	604	0.03%
2021/03/10	110	19.05	0	0.00	19.05	110	935	11.76%	大買/鉅額交易
2021/03/08	10	18.70	0	0.00	18.70	10	981	1.02%
2021/03/03	0	18.65	0	0.00	18.65	0	993	0.00%
2021/02/26	0	0.00	0.4	18.60	18.70	-0.4	999	-0.04%
2021/02/22	0	0.00	0.1	18.60	18.70	-0.1	1,014	-0.01%
2021/02/17	0	0.00	0.1	18.25	18.50	-0.1	1,012	-0.01%
2021/02/05	0	0.00	1	18.15	18.25	-1	1,015	-0.10%
2021/02/01	0.2	18.00	0	0.00	17.95	0.2	1,023	0.02%
2021/01/29	0.8	18.05	0	0.00	18.05	0.8	1,031	0.08%
2021/01/21	0	0.00	10	18.40	18.40	-10	1,028	-0.97%
2021/01/20	3	18.67	0	0.00	18.55	3	1,026	0.29%
2021/01/19	4.1	18.95	0	0.00	18.95	4.1	1,017	0.40%
2021/01/15	0	0.00	7	18.90	18.85	-7	1,022	-0.68%
2021/01/07	2	19.30	2.3	19.26	19.45	-0.3	1,018	-0.03%
2021/01/05	1	19.50	0	0.00	19.60	1	1,002	0.10%
2020/12/31	0.1	19.60	0	0.00	19.60	0.1	1,013	0.01%
2020/12/30	0	0.00	3	19.70	19.60	-3	1,027	-0.29%
2020/12/28	0.2	19.75	0	0.00	19.70	0.2	1,043	0.02%
2020/12/25	0	0.00	0.3	19.75	19.85	-0.3	1,066	-0.03%
2020/12/23	3	19.45	0	0.00	19.65	3	1,100	0.27%
2020/12/22	20	19.95	1	19.85	19.85	19	1,085	1.75%
2020/12/21	80.2	19.96	12	20.00	20.00	68.2	1,081	6.31%
2020/12/18	0	0.00	0.3	20.00	20.00	-0.3	1,085	-0.03%
2020/12/16	2.2	20.20	0	0.00	20.15	2.2	1,197	0.19%
2020/12/15	0	0.00	1	20.30	20.20	-1	1,200	-0.08%
2020/12/14	6.2	20.01	0	0.00	20.30	6.2	1,188	0.52%
2020/12/02	24	18.63	0.5	18.50	18.60	23.5	1,167	2.01%
2020/12/01	1	18.65	2	18.65	18.75	-1	1,131	-0.09%
2020/11/30	4	18.88	31	18.90	19.00	-27	1,094	-2.47%
2020/11/27	1	18.05	0.2	18.00	18.10	0.8	937	0.09%
2020/11/26	1	18.05	1	18.15	18.10	0	915	0.00%
2020/11/25	0	0.00	3	18.07	18.10	-3	904	-0.33%
2020/11/24	2	18.05	0.8	18.05	17.85	1.2	861	0.14%
2020/11/23	3	17.47	1	17.50	17.55	2	819	0.24%
2020/11/17	0	0.00	1.4	17.54	17.60	-1.4	803	-0.17%
2020/11/11	1	17.80	1	17.85	17.80	0	818	0.00%
2020/11/10	1	17.40	0	0.00	17.55	1	806	0.12%
2020/11/09	0	0.00	2	17.30	17.35	-2	802	-0.25%
2020/11/04	1	17.10	5	17.30	17.30	-4	806	-0.50%
2020/10/27	0	17.25	0	0.00	17.20	0	816	0.00%
2020/10/20	0	17.25	0	0.00	17.25	0	844	0.00%
2020/10/16	1	17.25	0	0.00	17.30	1	850	0.12%
2020/10/13	7	17.24	0	0.00	17.35	7	862	0.81%
2020/09/25	0	0.00	160	17.61	17.60	-160	905	-17.67%	大賣/鉅額交易
2020/09/24	0	0.00	40	17.65	17.65	-40	898	-4.45%
2020/09/21	100	18.55	13	18.49	18.40	87	862	10.09%
2020/09/18	1	18.25	0	0.00	18.30	1	841	0.12%
2020/09/17	80	18.40	0	0.00	18.25	80	841	9.51%
2020/09/16	2	18.05	0	0.00	18.00	2	815	0.25%
2020/09/15	3	18.10	0	0.00	18.10	3	814	0.37%
2020/09/14	2.2	18.25	1	18.20	18.30	1.2	817	0.15%
2020/09/11	3	18.25	1	18.20	18.25	2	805	0.25%
2020/09/10	1	18.20	8	18.44	18.15	-7	779	-0.90%
2020/09/09	2	17.60	1	17.30	17.65	1	687	0.15%
2020/09/08	0	0.00	1	17.60	17.50	-1	679	-0.15%
2020/08/25	0	0.00	2	17.10	17.20	-2	885	-0.23%
2020/08/21	2	16.95	0	0.00	17.00	2	896	0.22%
2020/08/20	4	17.00	54	16.92	16.85	-50	902	-5.54%
2020/08/17	30	17.45	0	0.00	17.45	30	902	3.33%
2020/08/11	0	0.00	100	17.55	17.55	-100	929	-10.76%
2020/08/10	0	0.00	110	17.68	17.70	-110	945	-11.63%	大賣/鉅額交易
2020/08/07	1	17.70	0	0.00	17.75	1	955	0.10%
2020/08/05	0	0.00	1	18.00	18.00	-1	963	-0.10%
2020/08/04	0	0.00	2	17.30	17.30	-2	951	-0.21%
2020/07/30	0	0.00	1	17.15	17.10	-1	1,022	-0.10%
2020/07/22	1	17.65	0	0.00	17.70	1	1,105	0.09%
2020/07/21	1	17.65	0	0.00	17.90	1	1,100	0.09%
2020/07/17	0	0.00	1	17.55	17.35	-1	1,103	-0.09%
2020/07/14	1	17.40	0	0.00	17.40	1	1,154	0.09%
2020/07/13	1	17.50	1	17.45	17.45	0	1,163	0.00%
2020/07/10	0	0.00	12	17.73	17.60	-12	1,165	-1.03%
2020/07/08	0	0.00	4	18.04	18.05	-4	1,223	-0.33%
2020/07/07	1	18.40	0	0.00	18.05	1	1,255	0.08%
2020/07/06	0	0.00	0	18.35	18.45	0	1,267	0.00%
2020/07/01	0	0.00	5	17.95	17.95	-5	1,310	-0.38%
2020/06/29	0	0.00	1	18.00	17.95	-1	1,350	-0.07%
2020/06/24	0	0.00	3	18.20	18.20	-3	1,383	-0.22%
2020/06/23	3	18.38	0	0.00	18.40	3	1,425	0.21%
2020/06/19	2	18.35	0	0.00	18.20	2	1,499	0.13%
2020/06/16	0	0.00	2	18.65	18.45	-2	1,553	-0.13%
2020/06/15	9	18.43	3	18.35	18.35	6	1,633	0.37%
2020/06/11	31	18.99	0	0.00	18.50	31	1,663	1.86%
2020/06/10	11	19.06	0	0.00	19.15	11	1,651	0.67%
2020/06/09	1	19.05	2	18.75	18.95	-1	1,669	-0.06%
2020/06/08	0	0.00	2	18.55	18.70	-2	1,688	-0.12%
2020/06/05	79	19.15	9	18.82	18.85	70	1,686	4.15%
2020/06/04	63.1	18.82	11	18.50	18.80	52.1	1,693	3.08%
2020/06/03	5	17.69	0	0.00	18.00	5	1,676	0.30%
2020/06/02	0	0.00	2	17.50	17.50	-2	1,648	-0.12%
2020/06/01	5	17.45	2	17.45	17.50	3	1,654	0.18%
2020/05/27	0	0.00	1	17.50	17.40	-1	1,684	-0.06%
2020/05/25	0	0.00	1	16.95	17.15	-1	1,684	-0.06%
2020/05/21	1	17.15	5	17.17	17.30	-4	1,692	-0.24%
2020/05/20	3	17.00	3	17.15	17.00	0	1,688	0.00%
2020/05/19	7	17.04	2	17.05	17.15	5	1,690	0.30%
2020/05/15	0	0.00	13	17.22	16.90	-13	1,685	-0.77%
2020/05/14	12	16.80	3	16.85	16.70	9	1,674	0.54%
2020/05/13	4	17.06	3	17.00	17.00	1	1,686	0.06%
2020/05/12	0	0.00	1	17.10	17.15	-1	1,750	-0.06%
2020/05/11	0	0.00	1	17.40	17.40	-1	1,752	-0.06%
2020/05/08	1	18.00	0	0.00	17.35	1	1,775	0.06%
2020/05/07	7	17.56	6	17.52	17.70	1	1,754	0.06%
2020/05/06	2	16.90	0	0.00	16.90	2	1,734	0.12%
2020/04/29	2	17.45	60	17.58	17.50	-58	1,727	-3.36%
2020/04/28	70	17.56	1	17.30	17.45	69	1,717	4.02%
2020/04/27	30	16.88	0	0.00	16.60	30	1,760	1.70%
2020/04/23	0	0.00	4	16.36	16.40	-4	1,763	-0.23%
2020/04/22	3	16.20	0	0.00	16.30	3	1,761	0.17%
2020/04/21	2	16.50	0	0.00	16.40	2	1,768	0.11%
2020/04/20	20	17.25	0	0.00	17.15	20	1,743	1.15%
2020/04/17	1	17.15	0	0.00	17.05	1	1,757	0.06%
2020/04/16	10	17.25	0	0.00	17.20	10	1,742	0.58%
2020/04/15	6	17.45	0	0.00	17.40	6	1,743	0.34%
2020/04/14	20	17.30	1	17.60	17.55	19	1,746	1.09%
2020/04/13	10	17.70	0	0.00	17.45	10	1,721	0.58%
2020/04/10	1	17.00	0	0.00	17.00	1	1,680	0.06%
2020/04/08	0	0.00	0.2	15.95	16.05	-0.2	1,650	-0.01%
2020/04/07	7	15.35	0	0.00	15.40	7	1,657	0.42%
2020/03/31	0	0.00	3.8	15.44	15.20	-3.8	1,630	-0.23%
2020/03/30	1	15.00	8	14.78	15.35	-7	1,627	-0.43%
2020/03/27	5.4	15.07	13	14.96	14.95	-7.6	1,743	-0.44%
2020/03/26	18	14.87	1	14.75	14.95	17	1,790	0.95%
2020/03/25	0	0.00	12	15.60	15.55	-12	1,744	-0.69%
2020/03/24	0	0.00	2	15.23	15.10	-2	1,733	-0.12%
2020/03/23	2	14.60	2	14.20	14.65	0	1,761	0.00%
2020/03/20	8	14.66	2	14.43	14.70	6	1,768	0.34%
2020/03/19	0.3	13.35	61	13.31	13.40	-60.7	1,770	-3.43%
2020/03/18	1	15.50	0	0.00	14.75	1	1,732	0.06%
2020/03/17	20	15.55	0	0.00	15.50	20	1,718	1.16%
2020/03/16	1	16.70	1	16.85	16.35	0	1,755	0.00%
2020/03/13	41	16.50	1	16.40	16.95	40	1,793	2.23%
2020/03/12	1	18.35	0	0.00	18.15	1	1,841	0.05%
2020/03/11	1	19.20	63	19.22	19.10	-62	1,848	-3.35%
2020/03/10	11	18.38	99	19.65	19.75	-88	1,883	-4.67%
2020/03/09	4	19.16	1	19.25	19.05	3	1,880	0.16%
2020/03/02	20	19.96	20	20.30	19.95	0	2,240	0.00%
2020/02/27	6	20.78	0	0.00	20.65	6	2,297	0.26%
2020/02/26	25	21.23	0	0.00	21.20	25	2,432	1.03%
2020/02/25	15	21.35	5	21.05	21.35	10	2,447	0.41%
2020/02/24	40	21.43	2	21.60	21.40	38	2,455	1.55%
2020/02/21	1	21.85	0	0.00	21.85	1	2,469	0.04%
2020/02/20	1	22.10	0	0.00	22.05	1	2,467	0.04%
2020/02/19	1	22.10	0	0.00	22.20	1	2,488	0.04%
2020/02/18	2	21.88	0	0.00	22.25	2	2,511	0.08%
2020/02/17	1	22.00	0	0.00	22.05	1	2,522	0.04%
2020/02/14	5	22.55	0	0.00	22.35	5	2,538	0.20%
2020/02/13	5	22.21	100	22.19	22.20	-95	2,523	-3.76%
2020/02/12	20	21.00	0	0.00	21.00	20	2,472	0.81%
2020/02/11	8	21.06	0	0.00	20.90	8	2,481	0.32%
2020/02/10	22	21.31	1	21.40	21.25	21	2,468	0.85%
2020/02/07	0.2	21.70	0	0.00	21.70	0.2	2,470	0.01%
2020/02/05	90	21.97	0	0.00	21.95	90	2,474	3.64%
2020/02/03	72	22.00	5	21.90	21.95	67	2,502	2.68%
2020/01/31	1	22.80	0	0.00	22.90	1	2,500	0.04%
2020/01/30	21	22.99	0	0.00	22.65	21	2,529	0.83%
2020/01/20	4	23.75	0	0.00	23.75	4	2,531	0.16%
2020/01/15	7	23.79	0	0.00	24.15	7	2,629	0.27%
2020/01/10	0	24.55	1	24.40	24.65	-1	2,640	-0.04%
2020/01/09	1	24.45	0	0.00	24.45	1	2,643	0.04%
2020/01/03	2	25.00	0	0.00	25.05	2	2,638	0.08%
2020/01/02	0	0.00	1.8	25.46	25.40	-1.8	2,624	-0.07%
2019/12/31	3	24.80	5	25.45	25.85	-2	2,620	-0.08%
2019/12/26	1	24.65	0	0.00	24.65	1	2,626	0.04%
2019/12/25	7	24.54	5	24.55	24.50	2	2,628	0.08%
2019/12/24	5	24.00	5	24.20	24.30	0	2,627	0.00%
2019/12/23	0	0.00	2	24.80	24.55	-2	2,489	-0.08%
2019/12/20	0	0.00	1	25.50	25.50	-1	2,408	-0.04%
2019/12/18	0	0.00	1	25.15	25.45	-1	2,421	-0.04%
2019/12/17	6	25.78	0	0.00	25.60	6	2,406	0.25%
2019/12/16	3	25.90	1	26.20	25.90	2	2,388	0.08%
2019/12/04	0	0.00	2	22.43	22.35	-2	2,371	-0.08%
2019/12/02	1.1	22.05	4	22.23	22.20	-2.9	2,358	-0.12%
2019/11/29	20	22.25	4	22.43	22.45	16	2,310	0.69%
2019/11/28	2	22.80	3	22.45	22.45	-1	2,264	-0.04%
2019/11/26	1	23.15	1	23.10	22.95	0	2,163	0.00%
2019/11/25	0	0.00	5	22.91	23.00	-5	2,125	-0.24%
2019/11/22	2	23.00	5	22.95	23.10	-3	2,107	-0.14%
2019/11/21	2	23.08	122	23.02	23.20	-120	2,082	-5.76%	大賣/鉅額交易
2019/11/20	126	23.27	5	22.95	23.00	121	2,039	5.93%	大買/鉅額交易
2019/11/19	5	22.28	35	22.62	22.70	-30	1,846	-1.62%
2019/11/18	0	0.00	1	22.15	22.10	-1	1,763	-0.06%
2019/11/15	12	21.91	1	21.80	21.95	11	1,733	0.63%
2019/11/14	23	22.00	13	22.08	22.30	10	1,663	0.60%
2019/11/13	1	21.10	2	21.10	21.20	-1	1,545	-0.06%
2019/11/12	0	0.00	10	21.00	21.00	-10	1,566	-0.64%
2019/11/11	1	20.85	1	20.95	21.05	0	1,654	0.00%
2019/11/07	0	0.00	2	21.05	20.95	-2	1,801	-0.11%
2019/11/06	0	0.00	2	21.18	21.20	-2	1,778	-0.11%
2019/11/05	0	0.00	0.2	20.95	21.00	-0.2	1,772	-0.01%
2019/11/04	0	0.00	1	21.05	20.85	-1	1,785	-0.06%
2019/10/31	0	0.00	3	20.95	20.95	-3	1,806	-0.17%
2019/10/30	0	0.00	2	20.83	20.85	-2	1,798	-0.11%
2019/10/25	0	0.00	1	20.95	20.85	-1	1,796	-0.06%
2019/10/23	4	20.90	0	0.00	20.75	4	1,788	0.22%
2019/10/22	2	20.95	1	21.00	20.90	1	1,775	0.06%
2019/10/21	3	21.00	0	0.00	21.00	3	1,774	0.17%
2019/10/17	2	21.20	10	21.21	21.10	-8	1,748	-0.46%
2019/10/16	0	0.00	23	20.70	20.70	-23	1,677	-1.37%
2019/10/15	4	20.64	1	20.70	20.70	3	1,652	0.18%
2019/10/14	0	0.00	16	20.71	20.80	-16	1,628	-0.98%
2019/10/09	3	20.40	0	0.00	20.20	3	1,584	0.19%
2019/09/26	2	19.95	0	0.00	20.00	2	1,622	0.12%
2019/09/25	3	20.00	0	0.00	20.00	3	1,625	0.18%
2019/09/24	4	20.14	3	20.10	20.10	1	1,634	0.06%
2019/09/23	4	20.35	0	0.00	20.35	4	1,637	0.24%
2019/09/20	0	0.00	2	20.35	20.15	-2	1,642	-0.12%
2019/09/19	1	20.05	0	0.00	20.00	1	1,627	0.06%
2019/09/17	1	19.75	0	0.00	19.75	1	1,649	0.06%
2019/09/11	12	19.71	10	19.80	19.80	2	1,720	0.12%
2019/09/10	1	20.00	0	0.00	19.95	1	1,723	0.06%
2019/09/09	1	20.05	10	20.10	20.10	-9	1,713	-0.53%
2019/09/04	0	0.00	1	20.55	20.55	-1	1,743	-0.06%
2019/09/02	10	20.25	5	20.25	20.30	5	1,719	0.29%
2019/08/30	30	20.05	10	19.85	19.95	20	1,709	1.17%
2019/08/29	22	19.70	20	19.73	19.70	2	1,706	0.12%
2019/08/28	0	0.00	5	19.90	19.85	-5	1,708	-0.29%
2019/08/27	15	19.90	0	0.00	19.80	15	1,715	0.87%
2019/08/26	1	19.95	10	20.00	19.95	-9	1,746	-0.52%
2019/08/22	1	20.00	0	0.00	20.05	1	1,802	0.06%
2019/08/20	1	20.10	0	0.00	20.20	1	1,927	0.05%
2019/08/16	10	20.50	3	20.30	20.20	7	1,964	0.36%
2019/08/15	4	20.74	11	20.82	20.45	-7	1,959	-0.36%
2019/08/14	3	21.50	2	21.45	21.25	1	1,982	0.05%
2019/08/13	23	21.19	34	21.17	21.20	-11	1,942	-0.57%
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/08/06	2	19.70	0	0.00	20.00	2	2,092	0.10%
2019/08/01	30	20.25	0	0.00	20.30	30	2,274	1.32%
2019/07/30	0	0.00	2	20.60	20.40	-2	2,361	-0.08%
2019/07/23	2	20.50	0	0.00	20.50	2	3,243	0.06%
2019/07/19	1	20.75	0.2	20.75	20.75	0.8	3,316	0.02%
2019/07/18	1	20.75	0	0.00	20.80	1	3,346	0.03%
2019/07/12	2	20.85	0	0.00	20.95	2	3,441	0.06%
2019/07/11	1	20.85	0	0.00	20.80	1	3,455	0.03%
2019/07/08	5	20.85	5	20.80	20.75	0	3,520	0.00%
2019/07/03	1	20.75	0	0.00	20.70	1	3,553	0.03%
2019/07/01	0	0.00	4	20.86	20.85	-4	3,585	-0.11%
2019/06/25	0	0.00	1	20.95	20.85	-1	3,611	-0.03%
2019/06/21	2	21.20	0	0.00	20.80	2	3,614	0.06%
2019/06/17	1	20.60	0	0.00	20.65	1	3,537	0.03%
2019/06/14	0	0.00	5	20.80	20.80	-5	3,552	-0.14%
2019/06/13	2	20.70	0	0.00	20.70	2	3,565	0.06%
2019/06/12	3	21.02	0	0.00	20.90	3	3,559	0.08%
2019/06/06	0	0.00	1	21.20	21.15	-1	3,537	-0.03%
2019/06/05	2	21.30	0	0.00	21.00	2	3,571	0.06%
2019/06/04	0	0.00	6	21.00	20.95	-6	3,570	-0.17%
2019/05/31	6	21.68	2	21.55	21.80	4	3,589	0.11%
2019/05/30	5	21.35	181	21.12	21.30	-176	3,539	-4.97%	大賣/鉅額交易
2019/05/29	0	0.00	20	21.00	20.75	-20	3,496	-0.57%
2019/05/28	1	20.80	300	21.39	20.80	-299	3,471	-8.61%	大賣/鉅額交易
2019/05/27	300	21.58	1	21.30	21.75	299	3,388	8.82%	大買/鉅額交易
2019/05/24	100	21.14	2	21.13	21.20	98	3,327	2.94%
2019/05/23	0	0.00	1	20.60	20.70	-1	3,279	-0.03%
2019/05/21	1	20.60	0	0.00	20.40	1	3,244	0.03%
2019/05/20	0	0.00	2	20.40	20.20	-2	3,188	-0.06%
2019/05/17	2	20.00	25	20.35	20.05	-23	3,143	-0.73%
2019/05/16	5	20.62	476	20.53	20.55	-471	3,064	-15.37%	大賣/鉅額交易
2019/05/15	0	0.00	1	21.15	21.10	-1	2,997	-0.03%
2019/05/14	4	20.75	201	20.46	20.90	-197	2,961	-6.65%	大賣/鉅額交易
2019/05/13	5	21.07	452	21.51	21.05	-447	2,878	-15.53%	大賣/鉅額交易
2019/05/10	64	22.02	25	22.08	21.90	39	2,781	1.40%
2019/05/09	41	22.70	60	22.47	22.40	-19	2,714	-0.70%
2019/05/08	13	23.09	10	23.50	23.15	3	2,653	0.11%
2019/05/07	341	23.75	48	23.59	23.70	293	2,624	11.16%	大買/鉅額交易
2019/05/06	147	23.06	41.2	22.97	23.10	105.8	2,582	4.10%	大買/鉅額交易
2019/05/03	77	22.79	72	22.80	22.90	5	2,540	0.20%
2019/05/02	20	22.15	50	22.19	22.35	-30	2,487	-1.21%
2019/04/30	273	22.77	33	22.53	22.55	240	2,424	9.90%	大買/鉅額交易
2019/04/29	669	22.08	36	21.90	22.10	633	2,293	27.60%	大買/鉅額交易
2019/04/26	3	24.07	4	24.15	23.90	-1	1,778	-0.06%
2019/04/25	0	0.00	1	26.45	26.55	-1	1,685	-0.06%
2019/04/18	3	26.55	5	26.75	26.30	-2	1,617	-0.12%
2019/04/16	2	27.00	0	0.00	27.50	2	1,565	0.13%
2019/04/15	1	27.35	0	0.00	27.40	1	1,521	0.07%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	2	28.43	6	28.37	28.35	-4	1,481	-0.27%
2019/04/10	0	0.00	0.5	29.10	29.10	-0.5	1,443	-0.04%
2019/04/08	2	28.95	4	29.00	28.90	-2	1,430	-0.14%
2019/04/03	2	29.25	0	0.00	29.30	2	1,405	0.14%
2019/04/02	3	29.40	5	29.43	29.40	-2	1,394	-0.14%
2019/04/01	1	29.70	0	0.00	29.70	1	1,375	0.07%
2019/03/28	0	0.00	1	29.65	29.65	-1	1,384	-0.07%
2019/03/27	4	29.93	0	0.00	29.80	4	1,374	0.29%
2019/03/26	2	29.70	7	29.72	29.85	-5	1,362	-0.37%
2019/03/25	3	29.10	5	29.09	29.35	-2	1,363	-0.15%
2019/03/22	1	29.45	0	0.00	29.45	1	1,353	0.07%
2019/03/21	0	0.00	1	29.40	29.35	-1	1,346	-0.07%
2019/03/20	3	29.23	0	0.00	29.25	3	1,351	0.22%
2019/03/19	6	29.10	2	29.15	29.00	4	1,348	0.30%
2019/03/11	1	28.35	0	0.00	28.35	1	1,349	0.07%
2019/03/08	0	0.00	3	28.70	28.85	-3	1,337	-0.22%
2019/03/07	0	0.00	10	28.50	28.40	-10	1,361	-0.73%
2019/03/06	10	28.70	6	28.95	28.90	4	1,348	0.30%
2019/03/05	0	0.00	15	28.10	28.15	-15	1,333	-1.12%
2019/02/27	5	28.05	0	0.00	28.20	5	1,337	0.37%
2019/02/26	16	28.15	0	0.00	28.10	16	1,339	1.19%
2019/02/25	0	0.00	1	28.10	28.10	-1	1,340	-0.07%
2019/02/20	1	28.25	3	28.17	28.25	-2	1,358	-0.15%
2019/02/14	3	27.97	0	0.00	28.05	3	1,429	0.21%
2019/02/13	4	28.14	5	28.20	28.10	-1	1,416	-0.07%
2019/02/12	7	28.40	0	0.00	28.35	7	1,410	0.50%
2019/02/11	2	28.50	5	28.61	28.55	-3	1,409	-0.21%
2019/01/29	0	0.00	1	28.25	28.25	-1	1,394	-0.07%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/25	0	0.00	1	28.15	28.15	-1	1,401	-0.07%
2019/01/24	5	28.30	2	28.33	28.45	3	1,393	0.22%
2019/01/23	6	27.87	5	27.95	28.00	1	1,387	0.07%
2019/01/22	3	28.27	0	0.00	28.10	3	1,378	0.22%
2019/01/21	5.1	27.35	2	27.35	27.30	3.1	1,361	0.23%
2019/01/15	0.8	26.80	6	26.78	26.80	-5.2	1,533	-0.34%
2019/01/10	0	0.00	3	25.85	26.20	-3	1,593	-0.19%
2019/01/09	1	25.70	0	0.00	25.80	1	1,603	0.06%
2019/01/03	0	0.00	2	25.30	25.20	-2	1,806	-0.11%
2018/12/21	1	24.50	0	0.00	24.85	1	1,906	0.05%
2018/12/18	5	25.50	0	0.00	25.40	5	1,939	0.26%
2018/12/17	1	26.10	0	0.00	26.15	1	1,956	0.05%
2018/12/11	20	26.05	0	0.00	26.20	20	1,975	1.01%
2018/12/07	0	0.00	0.8	26.90	26.90	-0.8	1,990	-0.04%
2018/12/06	0	0.00	1	26.60	26.50	-1	2,011	-0.05%
2018/12/05	0	0.00	1	26.85	26.80	-1	2,022	-0.05%
2018/11/27	0	0.00	0.2	27.00	26.90	-0.2	2,104	-0.01%
2018/11/16	1	27.00	21	27.10	27.10	-20	2,237	-0.89%
2018/11/15	0	0.00	5	26.94	27.40	-5	2,245	-0.22%
2018/11/13	5	26.35	1	26.35	26.40	4	2,258	0.18%
2018/11/09	1	26.80	1	26.40	26.60	0	2,328	0.00%
2018/11/08	1	26.35	1	26.60	26.65	0	2,403	0.00%
2018/11/02	2	26.60	0	0.00	26.60	2	2,866	0.07%
2018/10/31	2	25.80	0	0.00	26.20	2	2,905	0.07%
2018/10/30	4	25.60	0	0.00	25.40	4	2,911	0.14%
2018/10/29	1	25.50	0.4	25.60	25.60	0.6	2,966	0.02%
2018/10/26	2	25.00	2.6	24.65	24.85	-0.6	2,994	-0.02%
2018/10/25	3	25.42	1.2	25.71	25.20	1.8	2,976	0.06%
2018/10/24	5	27.02	0	0.00	26.80	5	2,944	0.17%
2018/10/23	1	27.60	0	0.00	27.40	1	2,928	0.03%
2018/10/22	0	0.00	0.3	27.95	27.85	-0.3	2,937	-0.01%
2018/10/19	0	0.00	2	26.95	28.15	-2	2,966	-0.07%
2018/10/18	0	0.00	2	27.43	27.50	-2	2,956	-0.07%
2018/10/17	2	27.88	2	27.60	27.35	0	2,927	0.00%
2018/10/16	1	27.90	0	0.00	28.00	1	2,929	0.03%
2018/10/15	2	28.93	2	28.53	28.40	0	2,922	0.00%
2018/10/12	0	0.00	5	28.37	29.20	-5	2,874	-0.17%
2018/10/11	35	28.57	30	29.02	28.65	5	2,855	0.18%
2018/10/09	0	0.00	2	29.80	30.40	-2	2,780	-0.07%
2018/10/05	1	29.45	0	0.00	29.40	1	2,765	0.04%
2018/10/03	5	30.10	0	0.00	30.05	5	2,795	0.18%
2018/10/02	1	30.40	0	0.00	30.20	1	2,799	0.04%
2018/09/27	1	30.30	0	0.00	30.40	1	2,906	0.03%
2018/09/26	0	0.00	2	30.60	30.65	-2	2,945	-0.07%
2018/09/25	0	0.00	6	30.35	30.50	-6	3,130	-0.19%
2018/09/21	5.4	30.12	5.4	30.51	30.30	0	3,151	0.00%
2018/09/20	7	30.28	0	0.00	30.30	7	3,136	0.22%
2018/09/19	0	0.00	1	30.65	30.70	-1	3,156	-0.03%
2018/09/18	1	31.05	0	0.00	30.35	1	3,262	0.03%
2018/09/14	3	31.50	0	0.00	31.25	3	3,486	0.09%
2018/09/12	2	30.10	0	0.00	30.45	2	3,473	0.06%
2018/09/11	0	0.00	1	29.25	30.10	-1	3,487	-0.03%
2018/09/10	1	29.40	8	29.72	29.25	-7	3,533	-0.20%
2018/09/07	9	30.99	2	30.20	30.40	7	3,587	0.20%
2018/09/04	0.2	32.00	0	0.00	31.70	0.2	3,609	0.01%
2018/08/31	3	31.80	0	0.00	32.00	3	3,686	0.08%
2018/08/27	1	31.50	9	31.53	31.85	-8	3,773	-0.21%
2018/08/24	2	31.33	0	0.00	31.20	2	3,779	0.05%
2018/08/22	6	31.93	0	0.00	31.85	6	3,879	0.15%
2018/08/21	4	32.15	4	32.10	32.40	0	3,885	0.00%
2018/08/20	2	32.15	0	0.00	31.65	2	3,934	0.05%
2018/08/17	1	32.40	0	0.00	32.15	1	4,055	0.02%
2018/08/16	6	32.29	0	0.00	32.15	6	4,185	0.14%
2018/08/15	2	32.65	1	32.85	32.65	1	4,279	0.02%
2018/08/14	9	32.80	3	32.62	32.90	6	4,282	0.14%
2018/08/13	6.3	40.83	5	41.17	40.60	1.3	4,208	0.03%
2018/08/10	1	41.30	1	41.35	41.35	0	4,094	0.00%
2018/08/09	1	41.05	7	41.16	41.30	-6	4,106	-0.15%
2018/08/08	1	41.50	3	41.68	41.50	-2	4,113	-0.05%
2018/08/07	0	0.00	5	41.75	41.80	-5	4,249	-0.12%
2018/08/06	0.4	41.75	16	41.66	41.75	-15.6	4,323	-0.36%
2018/08/03	17	41.88	1	41.80	41.90	16	4,359	0.37%
2018/08/02	0	0.00	2	41.15	41.20	-2	4,353	-0.05%
2018/08/01	1	41.05	3	41.20	41.30	-2	4,388	-0.05%
2018/07/31	0	0.00	1	40.40	40.40	-1	4,380	-0.02%
2018/07/30	1	40.15	3	40.05	40.00	-2	4,406	-0.05%
2018/07/26	2	40.05	0	0.00	40.00	2	4,549	0.04%
2018/07/25	2	39.50	1	39.80	39.50	1	4,554	0.02%
2018/07/23	3	38.85	0	0.00	38.85	3	4,599	0.07%
2018/07/20	0	0.00	5	38.80	38.85	-5	4,684	-0.11%
2018/07/19	0	0.00	2.1	38.62	38.70	-2.1	4,795	-0.04%
2018/07/18	0	0.00	6	38.62	38.55	-6	4,880	-0.12%
2018/07/17	5	38.29	100	38.45	38.25	-95	5,069	-1.87%
2018/07/16	1	38.65	21	38.70	38.65	-20	5,215	-0.38%
2018/07/13	3	38.65	0	0.00	38.65	3	5,360	0.06%
2018/07/12	2	38.45	0	0.00	38.45	2	5,412	0.04%
2018/07/11	7	38.29	0	0.00	38.15	7	5,464	0.13%
2018/07/10	2	39.05	0	0.00	39.05	2	5,454	0.04%
2018/07/09	0	0.00	12	38.92	39.05	-12	5,553	-0.22%
2018/07/06	1	38.30	7	38.01	38.25	-6	5,584	-0.11%
2018/07/05	0	0.00	1	38.35	38.35	-1	5,811	-0.02%
2018/07/04	3	38.17	15	38.87	38.85	-12	5,895	-0.20%
2018/07/03	15.2	38.92	10	38.66	37.90	5.2	6,055	0.09%
2018/07/02	4	40.30	0	0.00	40.30	4	6,017	0.07%
2018/06/29	7	40.62	18	40.75	40.85	-11	6,205	-0.18%
2018/06/28	0	0.00	1	40.75	40.75	-1	6,296	-0.02%
2018/06/27	5	41.04	10	41.19	41.00	-5	6,543	-0.08%
2018/06/26	86	40.89	36	41.02	41.30	50	6,516	0.77%
2018/06/25	1	39.60	3	39.63	39.60	-2	6,419	-0.03%
2018/06/22	2	39.55	0	0.00	39.60	2	6,450	0.03%
2018/06/21	0	0.00	2	39.70	39.60	-2	6,478	-0.03%
2018/06/20	0	0.00	31.5	39.57	39.60	-31.5	6,522	-0.48%
2018/06/19	4	39.84	23	39.55	39.55	-19	6,548	-0.29%
2018/06/15	121	39.75	4	39.98	40.10	117	6,571	1.78%	大買/鉅額交易
2018/06/14	0	0.00	5	39.37	39.35	-5	6,524	-0.08%
2018/06/13	0	0.00	1	39.50	39.40	-1	6,638	-0.02%
2018/06/12	5	39.31	1	39.45	39.40	4	6,672	0.06%
2018/06/11	2	39.53	1	39.75	39.65	1	6,667	0.01%
2018/06/08	9	39.07	21.1	39.00	39.00	-12.1	6,745	-0.18%
2018/06/07	5.2	39.29	2	39.38	39.20	3.2	6,744	0.05%
2018/06/06	20.3	39.55	4	39.50	39.75	16.3	6,760	0.24%
2018/06/05	3	39.07	27	39.14	39.10	-24	6,739	-0.36%
2018/06/04	23	39.26	2	39.28	39.30	21	6,767	0.31%
2018/05/31	27	38.98	23	39.46	39.40	4	6,798	0.06%
2018/05/30	8	38.64	7	38.60	38.55	1	6,787	0.01%
2018/05/29	2	39.05	20	39.26	39.35	-18	6,781	-0.27%
2018/05/28	21	39.57	1	39.30	39.60	20	6,777	0.30%
2018/05/25	13	39.41	81	39.80	39.10	-68	6,807	-1.00%
2018/05/24	25	39.25	165	39.02	39.35	-140	6,700	-2.09%	大賣/鉅額交易
2018/05/23	9	38.11	103	38.43	38.60	-94	6,639	-1.42%	大賣/
2018/05/22	21	37.41	6	36.98	37.70	15	6,655	0.23%
2018/05/21	0	0.00	21	37.53	37.10	-21	6,849	-0.31%
2018/05/18	123.6	37.33	21	37.36	37.35	102.6	6,934	1.48%	大買/鉅額交易
2018/05/17	100	36.59	3	36.98	37.00	97	6,909	1.40%
2018/05/16	3	36.38	0	0.00	36.60	3	6,893	0.04%
2018/05/15	34	36.48	19	36.58	36.30	15	6,885	0.22%
2018/05/14	21	35.78	5	35.83	35.95	16	6,837	0.23%
2018/05/11	1	35.45	5	35.51	35.30	-4	6,795	-0.06%
2018/05/10	0	0.00	3	35.60	35.60	-3	6,793	-0.04%
2018/05/09	0	0.00	6	35.78	35.85	-6	6,942	-0.09%
2018/05/08	1	35.55	5	35.48	35.60	-4	6,921	-0.06%
2018/05/07	7	35.37	3	35.27	35.75	4	6,886	0.06%
2018/05/04	72.1	35.61	4	35.45	35.40	68.1	6,869	0.99%
2018/05/03	25	34.93	4	35.78	36.00	21	6,824	0.31%
2018/05/02	3	35.37	1	35.45	35.20	2	6,765	0.03%
2018/04/30	9	34.78	2	34.90	34.95	7	6,743	0.10%
2018/04/27	0	0.00	1	34.95	34.50	-1	6,737	-0.01%
2018/04/26	8	34.87	128	34.77	34.65	-120	6,716	-1.79%	大賣/鉅額交易
2018/04/25	109	35.52	50.2	35.40	35.70	58.8	6,643	0.89%	大買/
2018/04/24	26	34.89	10	34.82	34.55	16	6,540	0.24%
2018/04/23	17.3	35.31	10	35.67	35.50	7.3	6,506	0.11%
2018/04/20	3	34.37	8	34.58	35.00	-5	6,347	-0.08%
2018/04/19	16	34.20	12	34.16	34.05	4	6,244	0.06%
2018/04/18	14	33.39	2	33.43	33.60	12	6,135	0.20%
2018/04/17	14	32.95	1	33.05	32.85	13	6,246	0.21%
2018/04/16	10	33.23	1	33.35	33.50	9	6,228	0.14%
2018/04/13	12	33.10	7	33.20	32.85	5	6,234	0.08%
2018/04/12	22	33.55	10	33.59	33.40	12	6,254	0.19%
2018/04/11	25	33.46	33	33.48	33.65	-8	6,237	-0.13%
2018/04/10	18	34.35	16	34.39	34.90	2	5,986	0.03%
2018/04/09	28	34.05	21	34.21	34.05	7	5,957	0.12%
2018/04/03	15	32.83	6.5	33.29	33.50	8.5	5,834	0.15%
2018/04/02	13	32.41	197	31.81	32.80	-184	5,756	-3.20%	大賣/鉅額交易
2018/03/31	10	31.73	157	31.67	31.75	-147	5,540	-2.65%	大賣/鉅額交易
2018/03/30	44	31.24	410	31.30	31.35	-366	5,432	-6.74%	大賣/鉅額交易
2018/03/29	11	30.43	301	30.58	30.40	-290	5,171	-5.61%	大賣/鉅額交易
2018/03/28	17	30.38	30	30.40	30.50	-13	5,098	-0.25%
2018/03/27	33	29.98	12	30.09	30.00	21	4,984	0.42%
2018/03/26	11	29.85	5	29.85	29.90	6	4,980	0.12%
2018/03/22	0	0.00	151	30.00	29.90	-151	4,887	-3.09%	大賣/鉅額交易
2018/03/21	180	29.81	52	30.19	30.20	128	4,858	2.63%	大買/鉅額交易
2018/03/19	426	29.87	8.1	29.84	29.55	417.9	4,761	8.78%	大買/鉅額交易
2018/03/16	3	29.12	0	0.00	29.15	3	4,638	0.06%
2018/03/15	9	29.27	0	0.00	29.35	9	4,594	0.20%
2018/03/14	400	29.42	11	29.57	29.40	389	4,604	8.45%	大買/鉅額交易
2018/03/13	170	28.98	0	0.00	29.00	170	4,514	3.77%	大買/鉅額交易
2018/03/12	36	28.95	5	29.15	29.00	31	4,557	0.68%
2018/03/08	5	28.89	1	29.35	28.95	4	4,658	0.09%
2018/03/07	3	28.80	4	28.69	28.80	-1	4,667	-0.02%
2018/03/06	0	0.00	3	29.27	28.90	-3	4,662	-0.06%
2018/03/05	2	28.70	4	28.78	28.55	-2	4,655	-0.04%
2018/03/02	5	28.90	5	29.05	28.90	0	4,617	0.00%
2018/03/01	7	29.20	10	29.00	29.20	-3	4,576	-0.07%
2018/02/27	1	29.05	0	0.00	29.20	1	4,591	0.02%
2018/02/26	18	29.13	0	0.00	29.05	18	4,495	0.40%
2018/02/23	4	29.08	8	29.12	29.20	-4	4,470	-0.09%
2018/02/22	15	29.37	19	29.17	29.25	-4	4,374	-0.09%
2018/02/21	3	28.98	74	28.84	29.15	-71	4,234	-1.68%
2018/02/12	119	27.88	101	27.80	27.45	18	3,966	0.45%	大買/大賣/
2018/02/09	72	27.53	11	27.41	27.40	61	3,800	1.61%
2018/02/08	8	26.91	0	0.00	27.50	8	3,741	0.21%
2018/02/07	0	0.00	8	26.84	26.95	-8	3,670	-0.22%
2018/02/06	4	26.34	1	26.30	26.20	3	3,627	0.08%
2018/02/05	1	27.00	0	0.00	27.15	1	3,532	0.03%
2018/02/02	3	27.55	73	27.60	27.55	-70	3,483	-2.01%
2018/02/01	14	27.45	13	27.50	27.80	1	3,429	0.03%
2018/01/31	0	0.00	2	26.55	27.10	-2	3,238	-0.06%
2018/01/30	0	0.00	4	26.48	26.35	-4	3,179	-0.13%
2018/01/29	1	26.55	0	0.00	26.35	1	3,165	0.03%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/25	10	27.15	2	27.20	27.10	8	3,127	0.26%
2018/01/24	0	0.00	1	27.45	27.40	-1	3,086	-0.03%
2018/01/23	3	27.30	0	0.00	27.30	3	3,063	0.10%
2018/01/22	0	0.00	5	27.30	27.40	-5	3,049	-0.16%
2018/01/19	0	0.00	3	27.35	27.35	-3	3,061	-0.10%
2018/01/18	6	27.40	3	27.40	27.30	3	3,048	0.10%
2018/01/17	0	0.00	6	27.34	27.40	-6	3,083	-0.19%
2018/01/16	7	27.09	6	27.25	27.30	1	3,023	0.03%
2018/01/15	0	0.00	5	26.94	27.10	-5	2,979	-0.17%
2018/01/11	3.1	26.48	14	26.45	26.35	-10.9	2,901	-0.38%
2018/01/10	1	26.90	2	27.15	26.95	-1	2,738	-0.04%
2018/01/09	6	27.20	0	0.00	27.15	6	2,693	0.22%
2018/01/08	14.1	27.53	11	27.48	27.65	3.1	2,629	0.12%
2018/01/05	1	26.80	0	0.00	26.85	1	2,549	0.04%
2018/01/04	3	26.45	4	26.56	26.40	-1	2,530	-0.04%
2018/01/03	26	26.70	0	0.00	26.60	26	2,548	1.02%
2018/01/02	7	26.28	5	26.19	26.45	2	2,543	0.08%