宏盛 (2534)-永豐金-忠孝券商分點個股進出

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
26.00
漲跌
▼0.30
漲幅
-1.14%
成交量
3,610張
產業
上市營建類股
189人加入追蹤

立即追蹤
本地時間:13:30(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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/10	9	26.80	2.2	26.20	26.30	6.8	2,550	0.27%
2024/05/08	2	28.40	8	28.66	28.05	-6	2,384	-0.25%
2024/05/07	17	29.52	23	29.98	29.50	-6	2,240	-0.27%
2024/05/06	16	29.70	14	29.37	29.65	2	2,082	0.10%
2024/05/03	19	29.00	20	28.75	29.35	-1	1,960	-0.05%
2024/05/02	4.1	29.13	4	29.25	29.15	0.1	1,863	0.01%
2024/04/30	16	27.23	20	26.70	27.30	-4	1,642	-0.24%
2024/04/29	4	27.13	0	27.03	27.25	4	1,542	0.26%
2024/04/26	0	0.00	5	26.21	25.85	-5	1,387	-0.36%
2024/04/25	0	0.00	10	25.08	25.30	-10	1,254	-0.80%
2024/04/24	5	24.00	0	0.00	24.30	5	1,135	0.44%
2024/04/16	0	0.00	3	22.75	22.90	-3	875	-0.34%
2024/04/12	2	23.45	0	0.00	23.55	2	794	0.25%
2024/04/10	1	23.35	0	0.00	23.25	1	744	0.13%
2024/04/08	10	23.09	4	23.28	23.30	6	686	0.87%
2024/04/03	10	22.75	0	0.00	22.85	10	641	1.56%
2024/04/02	0	0.00	1	22.60	22.55	-1	602	-0.17%
2024/04/01	1	22.30	0	0.00	22.35	1	577	0.17%
2024/03/27	0	21.27	1	21.45	21.50	-1	537	-0.19%
2024/03/22	0	21.05	0	0.00	21.10	0	526	0.00%
2024/03/19	0	20.93	0	0.00	20.90	0	548	0.00%
2024/03/15	0	0.00	0	20.80	20.80	0	553	-0.01%
2024/03/08	0	20.75	0	0.00	20.90	0	566	0.00%
2024/03/07	1	21.20	0	0.00	21.25	1	550	0.18%
2024/03/06	0	0.00	8	20.75	20.90	-8	529	-1.51%
2024/02/29	0	20.15	0	0.00	20.10	0	485	0.00%
2024/02/26	2	20.15	0	0.00	20.20	2	500	0.40%
2024/02/19	0	20.05	0	0.00	20.10	0	532	0.00%
2024/01/19	0	0.00	16	19.45	19.75	-16	564	-2.84%
2024/01/18	0	0.00	38	19.66	19.65	-38	559	-6.79%
2024/01/10	0	0.00	9	19.95	20.05	-9	638	-1.41%
2024/01/09	2.4	20.24	0	0.00	20.15	2.4	643	0.37%
2023/12/28	3	20.28	0	0.00	20.40	3	628	0.48%
2023/12/25	5	20.21	0	0.00	20.25	5	616	0.81%
2023/12/04	0	0.00	26	20.50	20.55	-26	520	-5.00%
2023/11/27	0	0.00	4	20.40	20.35	-4	513	-0.78%
2023/11/21	0	0.00	6	20.25	20.30	-6	485	-1.24%
2023/11/15	0	0.00	1	19.60	19.70	-1	533	-0.19%
2023/11/07	0	18.70	0	0.00	18.70	0	686	0.00%
2023/11/03	4	18.45	0	0.00	18.40	4	697	0.57%
2023/10/17	1	18.85	0	0.00	18.75	1	808	0.12%
2023/10/06	0	0.00	0	18.95	18.95	0	953	0.00%
2023/10/04	1	18.85	0	0.00	18.90	1	971	0.10%
2023/09/11	0	0.00	3	19.15	19.20	-3	1,234	-0.24%
2023/09/07	0	0.00	0	19.30	19.20	0	1,253	0.00%
2023/08/14	0	0.00	4	19.50	19.20	-4	1,128	-0.35%
2023/08/11	1	19.65	2	19.75	19.65	-1	1,105	-0.09%
2023/08/10	0	0.00	4	19.93	19.85	-4	1,101	-0.36%
2023/08/08	0	0.00	2	20.10	20.10	-2	1,118	-0.18%
2023/08/07	0	20.30	0	0.00	20.10	0	1,128	0.00%
2023/08/04	0	0.00	2	20.20	20.15	-2	1,127	-0.18%
2023/07/28	0	0.00	5	20.45	20.35	-5	1,099	-0.45%
2023/07/24	4	20.20	0	0.00	20.05	4	1,074	0.37%
2023/07/19	1	22.00	0	0.00	21.95	1	1,004	0.10%
2023/07/06	9	21.87	0	0.00	21.90	9	1,162	0.77%
2023/06/27	35	22.09	0	0.00	22.10	35	1,319	2.65%
2023/06/26	10	22.35	0	0.00	22.30	10	1,301	0.77%
2023/06/19	10	22.75	0	0.00	22.75	10	1,315	0.76%
2023/06/15	19	22.80	0	23.00	22.90	19	1,310	1.45%
2023/06/14	0	0.00	5	22.87	22.95	-5	1,341	-0.37%
2023/06/13	0	0.00	3	22.75	22.70	-3	1,350	-0.22%
2023/06/12	0	22.75	0	0.00	22.65	0	1,373	0.00%
2023/06/02	0	22.60	0	0.00	22.60	0	1,596	0.00%
2023/06/01	0	0.00	5	22.45	22.45	-5	1,599	-0.31%
2023/05/24	8	22.68	0	0.00	22.75	8	1,695	0.47%
2023/05/18	1	22.50	0	0.00	22.55	1	1,749	0.06%
2023/05/17	1	22.40	0	0.00	22.70	1	1,753	0.06%
2023/05/15	2	22.25	0	0.00	22.35	2	1,765	0.11%
2023/05/04	13	22.80	0	0.00	22.65	13	1,827	0.71%
2023/05/03	1	22.55	0	0.00	22.55	1	1,827	0.05%
2023/05/02	23	22.74	0	0.00	22.65	23	1,826	1.26%
2023/04/28	1	22.45	0	0.00	22.80	1	1,818	0.05%
2023/04/27	5	22.36	0	0.00	22.45	5	1,809	0.28%
2023/04/25	5	22.17	0	0.00	22.20	5	1,812	0.28%
2023/04/21	2	22.15	0	0.00	22.20	2	1,798	0.11%
2023/04/20	0	0.00	0	22.53	22.35	0	1,758	0.00%
2023/04/19	14	22.49	0	0.00	22.40	14	1,711	0.82%
2023/04/18	0	22.90	0	0.00	22.85	0	1,638	0.00%
2023/04/17	0	22.98	0.3	22.95	22.90	-0.3	1,628	-0.02%
2023/04/13	1	22.80	0	0.00	22.75	1	1,587	0.06%
2023/04/11	5	23.25	0	0.00	23.40	5	1,528	0.33%
2023/04/10	0	22.95	1	23.00	23.10	-1	1,553	-0.06%
2023/03/31	20	22.84	0	0.00	22.95	20	1,556	1.28%
2023/03/30	7	22.64	8	22.37	22.75	-1	1,569	-0.06%
2023/03/24	0	0.00	1	24.05	24.05	-1	1,468	-0.07%
2023/03/21	2	23.80	0	0.00	23.85	2	1,504	0.13%
2023/03/20	1	23.75	0	0.00	23.70	1	1,523	0.07%
2023/03/16	5	23.80	0	0.00	23.75	5	1,494	0.33%
2023/03/13	1	23.90	0	0.00	23.85	1	1,453	0.07%
2023/03/09	0	0.00	1	23.85	23.95	-1	1,352	-0.07%
2023/03/07	0	0.00	1	24.25	24.40	-1	1,309	-0.08%
2023/03/01	1	23.20	0	0.00	23.30	1	1,228	0.08%
2023/02/23	1	23.30	1	23.35	23.40	0	1,216	0.00%
2023/02/21	2	23.55	0	0.00	23.60	2	1,175	0.17%
2023/02/20	0	23.35	0	0.00	23.40	0	1,139	0.00%
2023/02/15	0	0.00	1	23.40	23.30	-1	1,161	-0.09%
2023/02/14	0	23.25	0	0.00	23.50	0	1,173	0.00%
2023/02/09	0	23.05	0	0.00	23.05	0	1,186	0.00%
2023/02/08	0	0.00	3	22.85	23.05	-3	1,191	-0.25%
2022/12/29	1.8	22.11	0	0.00	22.50	1.8	1,149	0.16%
2022/12/28	7	22.24	0	0.00	22.15	7	1,143	0.61%
2022/12/27	0	0.00	4	23.00	23.05	-4	1,106	-0.36%
2022/12/26	2	22.20	90	22.21	22.60	-88	1,103	-7.98%
2022/12/23	0	0.00	18	22.55	22.85	-18	1,074	-1.67%
2022/12/22	4	22.55	68	22.44	22.80	-64	1,060	-6.04%
2022/12/21	1	23.20	24	22.87	22.90	-23	1,024	-2.25%
2022/12/20	0	0.00	30	22.88	22.90	-30	1,035	-2.90%
2022/12/16	0	0.00	5	24.00	23.95	-5	999	-0.50%
2022/12/05	1	25.70	0	0.00	25.70	1	901	0.11%
2022/12/01	10	25.78	0	0.00	25.80	10	903	1.11%
2022/11/25	10	25.50	0	0.00	25.25	10	901	1.11%
2022/11/18	1	25.35	0	0.00	25.60	1	932	0.11%
2022/11/16	10	25.40	0	0.00	25.25	10	958	1.04%
2022/11/11	1	25.55	0	0.00	25.70	1	1,006	0.10%
2022/11/08	20	24.90	0	0.00	24.90	20	951	2.10%
2022/11/07	15	24.75	0	0.00	24.85	15	974	1.54%
2022/11/04	53	24.63	20	24.55	24.80	33	985	3.35%
2022/11/03	112	24.40	0	0.00	24.60	112	985	11.37%	大買/鉅額交易
2022/10/31	1	24.55	0	0.00	24.65	1	1,071	0.09%
2022/10/14	1	24.05	0	0.00	24.35	1	1,135	0.09%
2022/10/12	1	24.10	0	0.00	24.45	1	1,113	0.09%
2022/09/29	1.1	24.32	0	0.00	24.75	1.1	1,282	0.08%
2022/09/27	0.3	24.76	0	0.00	24.90	0.3	1,279	0.02%
2022/09/23	0	0.00	0.3	25.30	25.35	-0.3	1,266	-0.02%
2022/09/06	0.3	25.52	0	0.00	25.55	0.3	1,332	0.02%
2022/07/27	0	24.40	0	0.00	24.50	0	1,065	0.00%
2022/07/13	3	23.90	0	0.00	23.95	3	997	0.30%
2022/07/06	0	0.00	1	25.20	25.35	-1	869	-0.11%
2022/07/05	1	25.45	0	0.00	25.45	1	880	0.11%
2022/06/28	0	0.00	0	25.65	25.75	0	830	0.00%
2022/06/22	0	0.00	4	25.30	25.20	-4	807	-0.50%
2022/06/16	1	25.55	0	0.00	25.35	1	766	0.13%
2022/06/15	0	0.00	9	25.78	25.85	-9	749	-1.20%
2022/06/14	1	24.90	1	25.15	25.20	0	718	0.00%
2022/06/13	1	24.95	3	25.00	25.15	-2	726	-0.28%
2022/06/09	0	0.00	1.3	24.99	25.10	-1.3	731	-0.18%
2022/06/02	1	24.80	0	0.00	24.95	1	763	0.13%
2022/05/19	1	24.40	0	0.00	24.60	1	960	0.10%
2022/05/18	1	24.70	2	24.70	24.85	-1	960	-0.10%
2022/05/16	2	23.55	10	24.40	24.20	-8	973	-0.82%
2022/05/12	0	0.00	1	23.50	23.20	-1	951	-0.11%
2022/05/10	11	23.86	0	0.00	24.15	11	981	1.12%
2022/05/09	0	0.00	4	24.70	24.70	-4	951	-0.42%
2022/04/25	1	25.00	0	0.00	24.80	1	1,019	0.10%
2022/04/21	1	25.25	0	0.00	25.40	1	1,069	0.09%
2022/04/20	1	25.55	0	0.00	25.35	1	1,071	0.09%
2022/04/12	4	25.32	0	0.00	25.30	4	1,102	0.36%
2022/04/01	1	24.85	0	0.00	25.00	1	1,107	0.09%
2022/03/31	0	24.70	0	24.70	24.90	0	1,126	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/28	1	24.65	0	0.00	24.75	1	1,185	0.08%
2022/03/18	3	24.40	1	24.40	24.45	2	1,248	0.16%
2022/03/11	0	23.95	0	0.00	24.30	0	1,307	0.00%
2022/03/08	1	24.05	0	0.00	24.10	1	1,300	0.08%
2022/02/23	0	0.00	0.8	24.90	25.20	-0.8	1,507	-0.05%
2022/02/22	0	24.70	0	0.00	24.85	0	1,539	0.00%
2022/02/11	0	0.00	1	24.20	24.35	-1	1,637	-0.06%
2022/02/08	0	0.00	1.6	24.00	24.10	-1.6	1,614	-0.10%
2022/01/25	0	23.15	0	0.00	23.20	0	1,670	0.00%
2022/01/24	0	0.00	4	23.15	23.35	-4	1,673	-0.24%
2022/01/12	0	24.45	0	0.00	24.45	0	1,734	0.00%
2022/01/07	0	0.00	1	24.10	24.10	-1	1,742	-0.06%
2022/01/03	0	0.00	2	23.75	23.90	-2	1,761	-0.11%
2021/12/29	0	0.00	1	23.75	23.90	-1	1,787	-0.06%
2021/12/28	0	0.00	1	24.10	23.80	-1	1,833	-0.05%
2021/12/22	1	23.75	0	0.00	23.95	1	1,813	0.06%
2021/12/08	1	22.75	0	0.00	22.90	1	1,845	0.05%
2021/12/07	0	0.00	0.1	22.75	22.85	-0.1	1,841	0.00%
2021/11/26	2	22.63	0	0.00	22.90	2	1,682	0.12%
2021/11/25	1	23.00	0	0.00	23.40	1	1,592	0.06%
2021/11/24	1	23.05	0	0.00	23.40	1	1,555	0.06%
2021/11/19	0	0.00	0	23.25	23.50	0	1,478	0.00%
2021/11/18	0	0.00	0	23.40	23.55	0	1,429	0.00%
2021/11/15	2	23.50	0	0.00	23.80	2	1,385	0.14%
2021/11/08	1	23.85	0	23.80	23.85	1	1,322	0.07%
2021/10/25	0	0.00	2	24.00	24.00	-2	1,273	-0.16%
2021/10/22	4	24.51	0	0.00	24.75	4	1,223	0.33%
2021/10/07	0	0.00	36	22.35	22.40	-36	1,068	-3.37%
2021/10/06	20.2	22.00	0	0.00	22.05	20.2	1,057	1.91%
2021/09/30	9	22.08	0	0.00	22.35	9	976	0.92%
2021/09/29	36	21.85	0	0.00	22.10	36	965	3.73%
2021/09/14	0	0.00	0.6	21.00	21.10	-0.6	862	-0.07%
2021/09/07	0	0.00	4	20.60	20.55	-4	750	-0.53%
2021/09/02	2	20.90	0	0.00	20.95	2	755	0.26%
2021/08/31	2	20.45	0	0.00	20.75	2	722	0.28%
2021/08/02	0	20.80	0	0.00	20.90	0	932	0.00%
2021/07/30	0	0.00	1.2	20.96	20.85	-1.2	929	-0.13%
2021/07/29	0.8	20.75	0	0.00	20.90	0.8	926	0.09%
2021/07/08	0	0.00	2	20.35	20.30	-2	1,361	-0.15%
2021/07/01	1	19.55	0	0.00	19.50	1	1,400	0.07%
2021/05/18	0	0.00	1	18.95	19.20	-1	1,377	-0.07%
2021/05/13	2	19.98	0	0.00	19.80	2	1,309	0.15%
2021/04/28	0	0.00	0	23.00	23.10	0	1,010	0.00%
2021/04/22	0	22.65	0	0.00	22.50	0	939	0.00%
2021/04/19	0	22.30	2	23.05	22.60	-2	785	-0.25%
2021/04/16	0	21.83	0	0.00	22.20	0	731	0.00%
2021/04/14	0	21.15	0	0.00	21.30	0	675	0.00%
2021/04/12	0	20.75	0	0.00	21.10	0	659	0.00%
2021/04/06	0	19.75	1	20.05	20.50	-1	611	-0.16%
2021/03/31	0	19.60	0	0.00	19.70	0	552	0.00%
2021/03/16	0	0.00	1.3	18.79	18.85	-1.3	685	-0.19%
2021/03/12	0	18.80	0	0.00	18.80	0	871	0.00%
2021/03/11	0.7	18.91	0	0.00	18.95	0.7	884	0.08%
2021/02/25	0.1	18.75	0	0.00	18.65	0.1	993	0.01%
2021/01/29	0	18.05	0	0.00	18.05	0	1,031	0.00%
2021/01/26	0	18.25	0	0.00	18.05	0	1,036	0.00%
2021/01/15	0	18.85	1	19.05	18.85	-1	1,022	-0.09%
2021/01/14	0	0.00	2	19.13	19.20	-2	1,018	-0.20%
2021/01/08	0	0.00	1	19.40	19.40	-1	1,018	-0.10%
2021/01/07	0	0.00	1	19.30	19.45	-1	1,018	-0.10%
2021/01/06	0	0.00	3	19.15	19.20	-3	1,015	-0.30%
2021/01/05	0	0.00	0.6	19.55	19.60	-0.6	1,002	-0.06%
2020/12/23	2.6	19.45	2	19.65	19.65	0.6	1,100	0.05%
2020/12/22	0.4	19.90	0	0.00	19.85	0.4	1,085	0.04%
2020/12/17	1	19.95	0	0.00	20.00	1	1,105	0.09%
2020/12/16	23	20.15	23	20.20	20.15	0	1,197	0.00%
2020/12/14	0.5	20.00	0	0.00	20.30	0.5	1,188	0.04%
2020/12/02	2	18.73	0	0.00	18.60	2	1,167	0.17%
2020/12/01	1	18.80	0	0.00	18.75	1	1,131	0.09%
2020/11/30	4	18.75	1	18.60	19.00	3	1,094	0.27%
2020/11/12	4	17.85	4	17.60	17.65	0	823	0.00%
2020/11/09	0	0.00	0	17.28	17.35	0	802	0.00%
2020/11/04	1	17.40	0	0.00	17.30	1	806	0.12%
2020/10/14	1	17.35	0	0.00	17.30	1	857	0.12%
2020/10/12	1	17.50	0	0.00	17.45	1	857	0.12%
2020/10/05	1	17.65	0	0.00	17.75	1	872	0.11%
2020/09/30	1	17.60	0	0.00	17.65	1	875	0.11%
2020/09/28	0	0.00	0	17.80	17.80	0	895	0.00%
2020/09/23	1	18.15	0	0.00	18.15	1	878	0.11%
2020/09/18	0.7	18.20	0	0.00	18.30	0.7	841	0.08%
2020/09/17	0.1	18.15	0	0.00	18.25	0.1	841	0.01%
2020/09/16	0.1	18.00	0	0.00	18.00	0.1	815	0.01%
2020/09/15	0.1	18.10	0	0.00	18.10	0.1	814	0.01%
2020/09/14	0.3	18.20	0	0.00	18.30	0.3	817	0.03%
2020/09/11	1	18.25	0	0.00	18.25	1	805	0.12%
2020/09/10	100	18.48	100	18.20	18.15	0	779	0.00%
2020/09/07	0	0.00	3.6	17.46	17.35	-3.6	694	-0.52%
2020/09/01	0	0.00	2	17.20	17.20	-2	750	-0.27%
2020/08/25	2	17.13	0	0.00	17.20	2	885	0.23%
2020/08/17	0	17.35	0	0.00	17.45	0	902	0.00%
2020/08/14	0	17.35	0	0.00	17.45	0	911	0.00%
2020/08/05	0	0.00	5	17.90	18.00	-5	963	-0.52%
2020/08/04	0	0.00	2	17.35	17.30	-2	951	-0.21%
2020/07/28	2	17.00	0	0.00	16.90	2	1,042	0.19%
2020/07/22	1	17.70	0	0.00	17.70	1	1,105	0.09%
2020/07/13	0.2	17.45	0	0.00	17.45	0.2	1,163	0.02%
2020/06/22	0	0.00	7	18.43	18.40	-7	1,479	-0.47%
2020/06/15	0	0.00	2	18.50	18.35	-2	1,633	-0.12%
2020/06/10	0	0.00	2	18.90	19.15	-2	1,651	-0.12%
2020/06/09	2	18.80	0	0.00	18.95	2	1,669	0.12%
2020/06/05	2	19.13	0	0.00	18.85	2	1,686	0.12%
2020/06/04	0	0.00	5	18.24	18.80	-5	1,693	-0.30%
2020/06/03	6	18.02	1	17.60	18.00	5	1,676	0.30%
2020/05/20	0.4	16.95	0	0.00	17.00	0.4	1,688	0.02%
2020/05/12	0.4	17.15	0	0.00	17.15	0.4	1,750	0.02%
2020/05/04	6	17.35	6	17.35	17.15	0	1,731	0.00%
2020/04/28	0	0.00	13.6	17.21	17.45	-13.6	1,717	-0.79%
2020/04/20	0	0.00	1	16.90	17.15	-1	1,743	-0.06%
2020/04/15	1	17.60	0	0.00	17.40	1	1,743	0.06%
2020/04/14	0	0.00	2	17.50	17.55	-2	1,746	-0.11%
2020/04/10	1	17.00	2	16.70	17.00	-1	1,680	-0.06%
2020/04/09	1	16.30	0	0.00	16.55	1	1,665	0.06%
2020/04/06	0	15.15	0	0.00	15.20	0	1,644	0.00%
2020/04/01	2	15.45	0	0.00	15.45	2	1,641	0.12%
2020/03/27	1	15.00	1	15.05	14.95	0	1,743	0.00%
2020/03/26	9	14.92	1	15.00	14.95	8	1,790	0.45%
2020/03/20	1	14.65	0	0.00	14.70	1	1,768	0.06%
2020/03/19	2	13.48	0	0.00	13.40	2	1,770	0.11%
2020/03/18	4	15.43	0	0.00	14.75	4	1,732	0.23%
2020/03/17	0	0.00	1	15.40	15.50	-1	1,718	-0.06%
2020/03/13	12	16.45	0	0.00	16.95	12	1,793	0.67%
2020/03/12	1	18.30	0	0.00	18.15	1	1,841	0.05%
2020/03/10	0	0.00	1	18.50	19.75	-1	1,883	-0.05%
2020/03/09	9	19.17	0	0.00	19.05	9	1,880	0.48%
2020/03/03	0.6	20.10	0	0.00	20.10	0.6	2,214	0.03%
2020/02/27	0	0.00	5	21.00	20.65	-5	2,297	-0.22%
2020/02/24	1	21.40	0	0.00	21.40	1	2,455	0.04%
2020/02/19	0	0.00	1	22.35	22.20	-1	2,488	-0.04%
2020/02/18	0	0.00	3	22.08	22.25	-3	2,511	-0.12%
2020/02/17	0	0.00	1	22.10	22.05	-1	2,522	-0.04%
2020/02/14	6	22.49	0	0.00	22.35	6	2,538	0.24%
2020/02/13	24	21.83	20	22.33	22.20	4	2,523	0.16%
2020/02/11	1	21.05	0	0.00	20.90	1	2,481	0.04%
2020/02/07	2	22.00	0	0.00	21.70	2	2,470	0.08%
2020/02/03	1	22.00	0	0.00	21.95	1	2,502	0.04%
2020/01/17	0	0.00	8	24.10	23.90	-8	2,542	-0.31%
2020/01/15	0.4	24.10	0	0.00	24.15	0.4	2,629	0.02%
2020/01/09	0	0.00	1.6	24.47	24.45	-1.6	2,643	-0.06%
2020/01/03	0	0.00	7	25.39	25.05	-7	2,638	-0.27%
2019/12/31	0	0.00	5	25.28	25.85	-5	2,620	-0.19%
2019/12/26	9	24.62	2	24.60	24.65	7	2,626	0.27%
2019/12/25	3	24.37	0	0.00	24.50	3	2,628	0.11%
2019/12/18	0	0.00	0.4	25.40	25.45	-0.4	2,421	-0.02%
2019/12/17	1.2	25.43	16	25.85	25.60	-14.8	2,406	-0.62%
2019/12/16	0.2	25.90	0	0.00	25.90	0.2	2,388	0.01%
2019/12/02	20	22.23	0	0.00	22.20	20	2,358	0.85%
2019/11/28	0	0.00	2	22.30	22.45	-2	2,264	-0.09%
2019/11/20	3	22.97	8	23.31	23.00	-5	2,039	-0.25%
2019/11/19	1	22.80	3	22.53	22.70	-2	1,846	-0.11%
2019/11/18	0	0.00	30	21.85	22.10	-30	1,763	-1.70%
2019/11/14	12	21.97	0	0.00	22.30	12	1,663	0.72%
2019/11/11	0	0.00	2	20.95	21.05	-2	1,654	-0.12%
2019/11/07	0	0.00	1	20.95	20.95	-1	1,801	-0.06%
2019/11/06	0	0.00	2	21.20	21.20	-2	1,778	-0.11%
2019/11/05	30	20.95	2	20.95	21.00	28	1,772	1.58%
2019/11/04	0	0.00	45	20.98	20.85	-45	1,785	-2.52%
2019/10/23	6	20.75	1	20.75	20.75	5	1,788	0.28%
2019/10/18	27	20.82	0	0.00	20.70	27	1,777	1.52%
2019/10/17	4	20.80	1	21.30	21.10	3	1,748	0.17%
2019/10/16	9	20.70	0	0.00	20.70	9	1,677	0.54%
2019/10/14	2	20.80	0	0.00	20.80	2	1,628	0.12%
2019/10/09	2	20.15	0	0.00	20.20	2	1,584	0.13%
2019/09/24	2	20.33	0	0.00	20.10	2	1,634	0.12%
2019/09/20	0	0.00	5	20.35	20.15	-5	1,642	-0.30%
2019/09/19	0	0.00	1	20.10	20.00	-1	1,627	-0.06%
2019/09/12	2	19.88	0	0.00	19.85	2	1,702	0.12%
2019/09/09	5	20.15	0	0.00	20.10	5	1,713	0.29%
2019/09/02	2	20.00	2	20.00	20.30	0	1,719	0.00%
2019/08/28	1	19.85	0	0.00	19.85	1	1,708	0.06%
2019/08/21	0	0.00	1	20.25	20.20	-1	1,873	-0.05%
2019/08/15	3	20.55	5	21.05	20.45	-2	1,959	-0.10%
2019/08/14	0	0.00	1	21.15	21.25	-1	1,982	-0.05%
2019/08/06	1	19.55	0	0.00	20.00	1	2,092	0.05%
2019/07/24	1	20.55	0	0.00	20.55	1	2,725	0.04%
2019/07/17	0	0.00	2.4	20.79	20.80	-2.4	3,376	-0.07%
2019/07/12	0	0.00	1	21.00	20.95	-1	3,441	-0.03%
2019/06/21	4	20.78	3	21.33	20.80	1	3,614	0.03%
2019/06/20	0	0.00	2	21.23	21.25	-2	3,572	-0.06%
2019/06/19	1	20.50	1	21.00	20.95	0	3,566	0.00%
2019/06/18	1	20.50	1	20.55	20.50	0	3,551	0.00%
2019/06/14	0.3	20.80	0	0.00	20.80	0.3	3,552	0.01%
2019/06/13	2	20.70	0	0.00	20.70	2	3,565	0.06%
2019/06/10	1	21.40	1	21.50	21.40	0	3,533	0.00%
2019/05/30	0	0.00	1	21.00	21.30	-1	3,539	-0.03%
2019/05/24	0	0.00	2	20.78	21.20	-2	3,327	-0.06%
2019/05/23	1	20.60	0	0.00	20.70	1	3,279	0.03%
2019/05/21	0	0.00	38	20.40	20.40	-38	3,244	-1.17%
2019/05/20	38	20.01	0	0.00	20.20	38	3,188	1.19%
2019/05/17	2	20.55	2	20.05	20.05	0	3,143	0.00%
2019/05/15	3	21.10	1	21.10	21.10	2	2,997	0.07%
2019/05/14	0	0.00	1	20.55	20.90	-1	2,961	-0.03%
2019/05/13	1	21.10	2	20.98	21.05	-1	2,878	-0.03%
2019/05/10	0	0.00	3	21.97	21.90	-3	2,781	-0.11%
2019/05/09	0	0.00	5	22.55	22.40	-5	2,714	-0.18%
2019/05/08	6	23.14	0	0.00	23.15	6	2,653	0.23%
2019/05/07	0	0.00	2	23.80	23.70	-2	2,624	-0.08%
2019/05/06	1	23.20	1	23.00	23.10	0	2,582	0.00%
2019/05/03	1	22.65	2	22.98	22.90	-1	2,540	-0.04%
2019/04/30	8	22.73	3	22.62	22.55	5	2,424	0.21%
2019/04/29	33	21.81	29	22.04	22.10	4	2,293	0.17%
2019/04/26	26	24.00	1	24.35	23.90	25	1,778	1.41%
2019/04/24	5	26.55	0	0.00	26.55	5	1,678	0.30%
2019/04/23	0	0.00	2	26.38	26.50	-2	1,656	-0.12%
2019/04/22	0	0.00	3	26.32	26.35	-3	1,628	-0.18%
2019/04/18	0	0.00	1	27.20	26.30	-1	1,617	-0.06%
2019/04/16	0	0.00	1	27.20	27.50	-1	1,565	-0.06%
2019/04/15	1	27.60	0	0.00	27.40	1	1,521	0.07%
2019/04/11	5	28.60	5	28.35	28.35	0	1,481	0.00%
2019/04/08	1	28.90	0	0.00	28.90	1	1,430	0.07%
2019/04/03	1	29.20	0	0.00	29.30	1	1,405	0.07%
2019/03/27	0	29.80	0	0.00	29.80	0	1,374	0.00%
2019/03/11	1	28.30	0	0.00	28.35	1	1,349	0.07%
2019/02/26	1	28.10	0	0.00	28.10	1	1,339	0.07%
2019/02/14	1	27.95	0	0.00	28.05	1	1,429	0.07%
2019/02/12	1	28.25	0	0.00	28.35	1	1,410	0.07%
2019/02/11	0	0.00	0.4	28.40	28.55	-0.4	1,409	-0.03%
2019/01/28	2	28.20	0	0.00	28.40	2	1,401	0.14%
2019/01/22	0	0.00	1	28.25	28.10	-1	1,378	-0.07%
2019/01/21	0	0.00	11	27.40	27.30	-11	1,361	-0.81%
2019/01/17	8	26.80	0	0.00	26.75	8	1,493	0.54%
2019/01/16	0	0.00	22	26.60	26.65	-22	1,520	-1.45%
2019/01/15	0	0.00	21	26.75	26.80	-21	1,533	-1.37%
2019/01/10	29	26.08	0	0.00	26.20	29	1,593	1.82%
2019/01/08	1	25.40	0	0.00	25.40	1	1,632	0.06%
2019/01/03	30	25.65	20	25.20	25.20	10	1,806	0.55%
2019/01/02	1	25.60	55	25.22	25.25	-54	1,823	-2.96%
2018/12/27	7	25.59	0	0.00	25.50	7	1,891	0.37%
2018/12/26	1	25.25	0	0.00	25.30	1	1,903	0.05%
2018/12/25	1	25.40	0	0.00	25.40	1	1,905	0.05%
2018/12/24	41	25.88	0	0.00	25.80	41	1,915	2.14%
2018/12/22	31	25.52	13	25.78	25.75	18	1,918	0.94%
2018/12/21	0	0.00	6.2	24.67	24.85	-6.2	1,906	-0.33%
2018/12/20	0	0.00	12	25.00	24.90	-12	1,924	-0.62%
2018/11/30	2	26.90	2	26.90	25.80	0	2,100	0.00%
2018/11/27	1	26.80	0	0.00	26.90	1	2,104	0.05%
2018/11/15	0.2	27.40	0	0.00	27.40	0.2	2,245	0.01%
2018/11/12	2	26.40	0	0.00	26.45	2	2,296	0.09%
2018/11/02	8	26.55	0	0.00	26.60	8	2,866	0.28%
2018/11/01	8	26.20	8	26.20	26.40	0	2,884	0.00%
2018/10/31	1	25.80	0	0.00	26.20	1	2,905	0.03%
2018/10/30	2	25.60	0	0.00	25.40	2	2,911	0.07%
2018/10/29	0	0.00	13	25.35	25.60	-13	2,966	-0.44%
2018/10/26	1	24.10	0	0.00	24.85	1	2,994	0.03%
2018/10/25	1	25.70	8	25.40	25.20	-7	2,976	-0.24%
2018/10/24	3	26.90	0	0.00	26.80	3	2,944	0.10%
2018/10/15	1	28.00	0	0.00	28.40	1	2,922	0.03%
2018/10/11	50	28.49	0	0.00	28.65	50	2,855	1.75%
2018/10/08	50	29.65	0.1	29.60	29.55	49.9	2,771	1.80%
2018/10/03	3	30.13	0	0.00	30.05	3	2,795	0.11%
2018/09/25	0	0.00	0.2	30.50	30.50	-0.2	3,130	-0.01%
2018/09/21	2	30.45	0	30.40	30.30	2	3,151	0.06%
2018/09/14	6	31.00	0	0.00	31.25	6	3,486	0.17%
2018/09/13	3	30.90	0	0.00	31.35	3	3,478	0.09%
2018/09/12	0	0.00	2	30.15	30.45	-2	3,473	-0.06%
2018/09/11	1	30.20	0	0.00	30.10	1	3,487	0.03%
2018/09/10	0	0.00	4	29.36	29.25	-4	3,533	-0.11%
2018/08/27	0	0.00	1	32.00	31.85	-1	3,773	-0.03%
2018/08/24	4	31.55	0	0.00	31.20	4	3,779	0.11%
2018/08/17	1	32.25	0	0.00	32.15	1	4,055	0.02%
2018/08/15	4	33.15	0	0.00	32.65	4	4,279	0.09%
2018/08/14	3	33.00	0	0.00	32.90	3	4,282	0.07%
2018/08/13	0	0.00	9	40.37	40.60	-9	4,208	-0.21%
2018/08/10	0	0.00	1	41.40	41.35	-1	4,094	-0.02%
2018/08/09	1	41.10	0	0.00	41.30	1	4,106	0.02%
2018/08/07	1	41.65	1	41.75	41.80	0	4,249	0.00%
2018/07/23	0	0.00	1	38.90	38.85	-1	4,599	-0.02%
2018/07/13	1	38.65	0	0.00	38.65	1	5,360	0.02%
2018/07/10	0	0.00	2	39.05	39.05	-2	5,454	-0.04%
2018/07/09	1	39.05	0	0.00	39.05	1	5,553	0.02%
2018/07/03	1	38.65	8	38.80	37.90	-7	6,055	-0.12%
2018/06/29	1	40.90	0	0.00	40.85	1	6,205	0.02%
2018/06/28	3	40.80	0	0.00	40.75	3	6,296	0.05%
2018/06/26	2	41.70	3	41.05	41.30	-1	6,516	-0.02%
2018/06/20	2	39.55	5	39.60	39.60	-3	6,522	-0.05%
2018/06/19	2	39.65	0	0.00	39.55	2	6,548	0.03%
2018/06/12	0	0.00	1	39.35	39.40	-1	6,672	-0.01%
2018/06/06	1	39.60	0	0.00	39.75	1	6,760	0.01%
2018/05/30	1	38.70	4	38.80	38.55	-3	6,787	-0.04%
2018/05/29	1	39.35	0	0.00	39.35	1	6,781	0.01%
2018/05/28	2	39.00	0	0.00	39.60	2	6,777	0.03%
2018/05/25	5	39.87	0.4	39.10	39.10	4.6	6,807	0.07%
2018/05/24	0	0.00	1	39.20	39.35	-1	6,700	-0.01%
2018/05/23	2	38.30	3	38.42	38.60	-1	6,639	-0.02%
2018/05/22	0	0.00	2	37.30	37.70	-2	6,655	-0.03%
2018/05/21	2	37.60	5	37.65	37.10	-3	6,849	-0.04%
2018/05/18	0	0.00	1	37.30	37.35	-1	6,934	-0.01%
2018/05/17	1	37.00	0	0.00	37.00	1	6,909	0.01%
2018/05/15	1	36.50	0	0.00	36.30	1	6,885	0.01%
2018/05/14	0	0.00	3	35.70	35.95	-3	6,837	-0.04%
2018/05/11	0	0.00	5	35.48	35.30	-5	6,795	-0.07%
2018/05/10	1	35.55	0.4	35.60	35.60	0.6	6,793	0.01%
2018/05/09	1	35.85	4	35.55	35.85	-3	6,942	-0.04%
2018/05/08	11	35.65	0	0.00	35.60	11	6,921	0.16%
2018/05/07	16	35.60	0	0.00	35.75	16	6,886	0.23%
2018/05/04	0	0.00	35	35.56	35.40	-35	6,869	-0.51%
2018/05/03	0	0.00	12	35.30	36.00	-12	6,824	-0.18%
2018/05/02	1	35.20	0	0.00	35.20	1	6,765	0.01%
2018/04/30	0	0.00	1	34.75	34.95	-1	6,743	-0.01%
2018/04/27	1	34.80	2	34.40	34.50	-1	6,737	-0.01%
2018/04/26	2	35.15	3	35.07	34.65	-1	6,716	-0.01%
2018/04/25	6	35.62	3	35.33	35.70	3	6,643	0.05%
2018/04/24	1	34.95	2	34.80	34.55	-1	6,540	-0.02%
2018/04/23	2	35.68	197	35.62	35.50	-195	6,506	-3.00%	大賣/鉅額交易
2018/04/20	1	34.85	1	34.60	35.00	0	6,347	0.00%
2018/04/19	4	34.20	4	34.45	34.05	0	6,244	0.00%
2018/04/18	0	0.00	35.5	33.25	33.60	-35.5	6,135	-0.58%
2018/04/17	0	0.00	7	32.91	32.85	-7	6,246	-0.11%
2018/04/16	22	33.41	5	33.38	33.50	17	6,228	0.27%
2018/04/13	12	33.11	12	32.98	32.85	0	6,234	0.00%
2018/04/12	0	0.00	3	33.47	33.40	-3	6,254	-0.05%
2018/04/11	10	33.76	154	33.42	33.65	-144	6,237	-2.31%	大賣/鉅額交易
2018/04/10	95.5	34.62	23	34.09	34.90	72.5	5,986	1.21%
2018/04/09	116	34.16	12	34.18	34.05	104	5,957	1.75%	大買/鉅額交易
2018/04/03	25	32.54	2	33.40	33.50	23	5,834	0.39%
2018/04/02	11	32.35	1	33.25	32.80	10	5,756	0.17%
2018/03/31	2	31.50	0	0.00	31.75	2	5,540	0.04%
2018/03/30	13	31.33	7	31.15	31.35	6	5,432	0.11%
2018/03/29	0	0.00	1	30.40	30.40	-1	5,171	-0.02%
2018/03/28	1	30.60	1	30.60	30.50	0	5,098	0.00%
2018/03/26	0	0.00	4	29.70	29.90	-4	4,980	-0.08%
2018/03/21	23	30.13	20	30.20	30.20	3	4,858	0.06%
2018/03/15	3	29.35	0	0.00	29.35	3	4,594	0.07%
2018/03/14	5	29.10	2	29.15	29.40	3	4,604	0.07%
2018/03/13	1	28.90	0	0.00	29.00	1	4,514	0.02%
2018/03/12	0	0.00	3	28.85	29.00	-3	4,557	-0.07%
2018/03/07	0	0.00	1	28.85	28.80	-1	4,667	-0.02%
2018/03/02	0	0.00	5	28.85	28.90	-5	4,617	-0.11%
2018/03/01	2	28.90	2	28.90	29.20	0	4,576	0.00%
2018/02/27	0	0.00	4	29.33	29.20	-4	4,591	-0.09%
2018/02/26	2	29.45	0	0.00	29.05	2	4,495	0.04%
2018/02/23	1	29.00	0	0.00	29.20	1	4,470	0.02%
2018/02/22	5	29.42	2	29.50	29.25	3	4,374	0.07%
2018/02/21	9	28.81	7	28.23	29.15	2	4,234	0.05%
2018/02/12	3	27.73	4	27.88	27.45	-1	3,966	-0.03%
2018/02/09	0	0.00	5	27.18	27.40	-5	3,800	-0.13%
2018/02/08	0	0.00	12	27.46	27.50	-12	3,741	-0.32%
2018/02/07	6	26.80	0	0.00	26.95	6	3,670	0.16%
2018/02/06	4	26.53	2	26.80	26.20	2	3,627	0.06%
2018/02/05	0	0.00	1	27.05	27.15	-1	3,532	-0.03%
2018/02/02	0	0.00	16	27.74	27.55	-16	3,483	-0.46%
2018/02/01	21	27.63	23	27.78	27.80	-2	3,429	-0.06%
2018/01/26	0	0.00	3	26.80	26.75	-3	3,151	-0.10%
2018/01/19	0	0.00	11	27.35	27.35	-11	3,061	-0.36%
2018/01/15	2	27.10	6	27.29	27.10	-4	2,979	-0.13%
2018/01/12	3	26.50	0	0.00	26.50	3	2,937	0.10%
2018/01/11	14	26.47	3	26.37	26.35	11	2,901	0.38%
2018/01/10	0	0.00	2	27.10	26.95	-2	2,738	-0.07%
2018/01/09	1	27.15	0	0.00	27.15	1	2,693	0.04%
2018/01/08	19	27.43	1.4	27.53	27.65	17.6	2,629	0.67%
2018/01/05	0	0.00	1	26.60	26.85	-1	2,549	-0.04%
2018/01/04	5	26.44	0	0.00	26.40	5	2,530	0.20%
2018/01/03	22	26.65	10	26.70	26.60	12	2,548	0.47%
2018/01/02	3	26.42	0	0.00	26.45	3	2,543	0.12%