宏盛 (2534)-合庫-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
26.05
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－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/20	4	26.24	0	0.00	26.35	4	2,872	0.14%
2024/05/16	2	25.80	0	0.00	25.90	2	2,814	0.07%
2024/05/14	10	24.63	1	25.25	24.50	9	2,711	0.33%
2024/05/13	3	25.85	1	25.90	26.00	2	2,605	0.08%
2024/05/09	0	0.00	0	28.20	27.05	0	2,466	0.00%
2024/05/08	0	0.00	2.2	28.27	28.05	-2.2	2,384	-0.09%
2024/05/07	3	30.30	12	29.35	29.50	-9	2,240	-0.40%
2024/05/06	0	0.00	10	29.69	29.65	-10	2,082	-0.48%
2024/05/03	2	29.05	0	0.00	29.35	2	1,960	0.10%
2024/05/02	3.2	28.74	31.4	29.26	29.15	-28.2	1,863	-1.51%
2024/04/29	5	26.89	1	27.45	27.25	4	1,542	0.26%
2024/04/26	0	0.00	2	25.83	25.85	-2	1,387	-0.14%
2024/04/25	0	0.00	10	24.79	25.30	-10	1,254	-0.80%
2024/04/23	0	0.00	5	24.28	24.25	-5	1,112	-0.45%
2024/04/22	0	0.00	25	23.96	24.10	-25	1,070	-2.33%
2024/04/19	0	0.00	9	23.42	23.40	-9	977	-0.92%
2024/04/18	0	0.00	1	23.65	23.80	-1	943	-0.11%
2024/04/12	20	22.95	0	0.00	23.55	20	794	2.52%
2024/04/11	20	23.33	0	0.00	23.20	20	767	2.61%
2024/04/08	0	0.00	1	23.30	23.30	-1	686	-0.15%
2024/03/26	5	21.15	1	21.15	21.10	4	519	0.77%
2024/03/25	5	21.10	0	0.00	21.15	5	525	0.95%
2024/03/22	10	21.05	0	0.00	21.10	10	526	1.90%
2024/03/21	0	21.20	0	0.00	21.15	0	531	0.00%
2024/03/20	0	0.00	1	21.20	20.90	-1	538	-0.19%
2024/03/19	0	0.00	1	20.90	20.90	-1	548	-0.18%
2024/03/07	0	0.00	1	21.25	21.25	-1	550	-0.18%
2024/03/06	0	0.00	1	20.85	20.90	-1	529	-0.19%
2024/03/05	0	0.00	1	20.55	20.65	-1	515	-0.19%
2024/03/04	5	20.15	0	0.00	20.25	5	487	1.03%
2024/03/01	10	20.20	0	0.00	20.15	10	486	2.06%
2024/02/29	15	20.07	0	0.00	20.10	15	485	3.09%
2024/02/23	0	0.00	1	20.20	20.10	-1	511	-0.20%
2024/01/12	0	0.00	4	20.10	20.10	-4	554	-0.72%
2023/12/12	0	0.00	2	20.50	20.35	-2	557	-0.36%
2023/12/11	0	0.00	9	20.18	20.40	-9	552	-1.63%
2023/11/13	5	19.10	0	0.00	19.10	5	610	0.82%
2023/11/03	1	18.40	0	0.00	18.40	1	697	0.14%
2023/10/20	0.5	18.35	0	0.00	18.10	0.5	801	0.06%
2023/10/16	1.5	18.87	0	0.00	18.80	1.5	856	0.18%
2023/10/12	2	18.93	0	0.00	18.90	2	920	0.22%
2023/10/03	4	19.05	0	0.00	19.10	4	969	0.41%
2023/09/26	6	19.07	0	0.00	19.00	6	1,069	0.56%
2023/09/07	10	19.25	0	0.00	19.20	10	1,253	0.80%
2023/08/16	10	19.05	0	0.00	19.05	10	1,160	0.86%
2023/08/04	1	20.00	0	0.00	20.15	1	1,127	0.09%
2023/07/25	2	19.70	0	0.00	19.95	2	1,105	0.18%
2023/07/20	1	20.10	0	0.00	20.30	1	1,057	0.09%
2023/07/17	1	22.05	0	0.00	22.05	1	1,012	0.10%
2023/07/12	0	22.05	0	0.00	21.90	0	1,063	0.00%
2023/07/07	11	21.75	0	0.00	21.80	11	1,162	0.95%
2023/07/06	93	21.99	0	0.00	21.90	93	1,162	8.00%
2023/07/05	55	22.28	0	0.00	22.25	55	1,145	4.80%
2023/07/03	2	21.90	0	0.00	21.90	2	1,159	0.17%
2023/06/30	15	21.85	0	0.00	21.85	15	1,192	1.26%
2023/05/26	0.5	22.60	0	0.00	22.55	0.5	1,648	0.03%
2023/05/25	0.4	22.60	0	0.00	22.60	0.4	1,669	0.02%
2023/05/17	0	0.00	0.2	22.60	22.70	-0.2	1,753	-0.01%
2023/05/03	0.1	22.50	0	0.00	22.55	0.1	1,827	0.01%
2023/05/02	10	22.65	0	0.00	22.65	10	1,826	0.55%
2023/04/24	1	22.25	0	0.00	22.20	1	1,802	0.06%
2023/04/18	0	0.00	15	22.80	22.85	-15	1,638	-0.92%
2023/04/13	10	22.78	0	0.00	22.75	10	1,587	0.63%
2023/04/11	0	0.00	14	23.25	23.40	-14	1,528	-0.92%
2023/04/06	1	22.80	0	0.00	22.90	1	1,559	0.06%
2023/03/30	35	22.75	0	0.00	22.75	35	1,569	2.23%
2023/03/28	0	24.00	0	0.00	23.95	0	1,457	0.00%
2023/03/27	6	23.80	0	0.00	23.95	6	1,453	0.41%
2023/03/24	10	24.03	0	0.00	24.05	10	1,468	0.68%
2023/03/23	1	24.00	0	0.00	24.05	1	1,489	0.07%
2023/03/22	5	23.95	0	0.00	23.95	5	1,503	0.33%
2023/03/16	0	0.00	11	23.70	23.75	-11	1,494	-0.74%
2023/03/14	0	23.55	0	0.00	23.55	0	1,467	0.00%
2023/03/09	1	23.95	0	0.00	23.95	1	1,352	0.07%
2023/03/07	0	0.00	1	23.60	24.40	-1	1,309	-0.08%
2023/02/02	1	22.90	0	0.00	22.70	1	1,129	0.09%
2023/01/13	6	22.83	0	0.00	23.00	6	1,117	0.54%
2023/01/06	20	22.81	0	0.00	22.90	20	1,147	1.74%
2023/01/04	5	22.65	0	0.00	22.75	5	1,159	0.43%
2022/12/29	5	22.15	0	0.00	22.50	5	1,149	0.44%
2022/12/21	5	22.85	0	0.00	22.90	5	1,024	0.49%
2022/12/15	10	24.30	0	0.00	24.30	10	983	1.02%
2022/11/23	0	0.00	0.5	25.60	25.65	-0.5	905	-0.06%
2022/08/09	3	23.50	0	0.00	23.50	3	1,134	0.26%
2022/06/24	0	0.00	1	25.55	25.55	-1	821	-0.12%
2022/06/10	0	0.00	7	25.10	25.15	-7	728	-0.96%
2022/06/06	9	24.96	1	25.15	25.15	8	755	1.06%
2022/05/16	0	0.00	0.2	23.60	24.20	-0.2	973	-0.02%
2022/04/07	0	0.00	2	25.10	25.20	-2	1,087	-0.18%
2022/03/21	0	0.00	1	24.45	24.55	-1	1,223	-0.08%
2022/02/21	0	0.00	32	24.85	24.85	-32	1,551	-2.06%
2022/02/10	0	0.00	1	24.15	24.15	-1	1,572	-0.06%
2022/01/17	1	23.55	0	0.00	23.85	1	1,671	0.06%
2022/01/11	0	0.00	2	24.35	24.45	-2	1,735	-0.12%
2022/01/10	0	0.00	2.3	24.14	24.20	-2.3	1,739	-0.13%
2021/12/27	1	24.15	1	24.30	24.30	0	1,838	0.00%
2021/12/17	0	0.00	1	23.65	23.50	-1	1,815	-0.06%
2021/12/16	1	23.00	0	0.00	23.10	1	1,806	0.06%
2021/12/15	0	0.00	0	22.75	23.00	0	1,822	0.00%
2021/12/10	2	23.10	2	23.20	23.20	0	1,818	0.00%
2021/11/29	15	22.13	0	0.00	22.10	15	1,706	0.88%
2021/11/25	0	0.00	1	23.05	23.40	-1	1,592	-0.06%
2021/11/11	0	0.00	1	23.95	23.90	-1	1,322	-0.08%
2021/11/09	0	0.00	1	23.95	23.90	-1	1,325	-0.08%
2021/11/04	0	0.00	1	24.10	24.15	-1	1,298	-0.08%
2021/11/01	1	23.75	0	0.00	23.95	1	1,266	0.08%
2021/10/29	1	23.90	0	0.00	24.15	1	1,265	0.08%
2021/10/25	1	23.90	0	0.00	24.00	1	1,273	0.08%
2021/10/22	0	0.00	1	24.70	24.75	-1	1,223	-0.08%
2021/10/21	0	0.00	1	23.70	24.90	-1	1,234	-0.08%
2021/10/19	0	0.00	2	23.65	23.35	-2	1,167	-0.17%
2021/10/18	0	0.00	0.4	23.40	23.40	-0.4	1,169	-0.03%
2021/10/14	0	0.00	1	23.00	22.95	-1	1,138	-0.09%
2021/10/08	0	0.00	1	22.80	23.10	-1	1,108	-0.09%
2021/10/01	1	22.30	0	0.00	22.20	1	988	0.10%
2021/09/30	1	22.00	4	22.10	22.35	-3	976	-0.31%
2021/09/24	10	21.60	0	0.00	21.85	10	949	1.05%
2021/09/23	0	0.00	6	22.00	21.85	-6	927	-0.65%
2021/09/17	0	0.00	1	21.65	21.85	-1	901	-0.11%
2021/09/16	6	21.38	0	0.00	21.45	6	880	0.68%
2021/09/13	0	0.00	1	21.05	21.25	-1	820	-0.12%
2021/08/13	0	0.00	1	20.25	20.25	-1	792	-0.13%
2021/08/10	0	0.00	3	19.80	19.95	-3	806	-0.37%
2021/08/05	30	20.73	0	0.00	20.75	30	863	3.47%
2021/08/04	1	20.80	0	0.00	20.75	1	917	0.11%
2021/07/30	10	20.75	0	0.00	20.85	10	929	1.08%
2021/07/27	0	0.00	8	20.80	20.80	-8	1,013	-0.79%
2021/07/23	0	0.00	3	21.00	21.10	-3	1,007	-0.30%
2021/07/22	0	0.00	1	20.40	20.45	-1	1,005	-0.10%
2021/07/08	5	19.90	7	19.93	20.30	-2	1,361	-0.15%
2021/06/30	20	19.50	0	0.00	19.45	20	1,453	1.38%
2021/06/21	1	19.50	0	0.00	19.30	1	1,525	0.07%
2021/06/08	0	0.00	1	20.00	20.10	-1	1,508	-0.07%
2021/06/07	1	20.30	0	0.00	20.10	1	1,508	0.07%
2021/06/03	1	20.60	0	0.00	20.60	1	1,511	0.07%
2021/05/19	0.4	19.10	0	0.00	19.25	0.4	1,383	0.03%
2021/05/17	1	19.00	0	0.00	18.40	1	1,363	0.07%
2021/05/12	12	19.63	0	0.00	20.00	12	1,280	0.94%
2021/05/05	10	21.95	0	0.00	21.85	10	1,156	0.86%
2021/05/04	1	21.65	0	0.00	21.80	1	1,139	0.09%
2021/05/03	1	22.20	0	0.00	22.40	1	1,064	0.09%
2021/04/29	0	0.00	2	23.03	22.65	-2	1,040	-0.19%
2021/04/26	0	0.00	0.5	22.70	22.85	-0.5	975	-0.05%
2021/04/23	4	22.58	0	0.00	22.65	4	963	0.42%
2021/04/22	1	22.85	0	0.00	22.50	1	939	0.11%
2021/04/21	0	0.00	40	22.63	22.80	-40	861	-4.64%
2021/04/20	0	22.20	0	0.00	22.45	0	823	0.00%
2021/04/12	0.2	20.95	0	0.00	21.10	0.2	659	0.03%
2021/04/09	0	0.00	18	21.01	21.00	-18	656	-2.74%
2021/04/08	0	0.00	0.4	20.85	21.00	-0.4	651	-0.06%
2021/04/06	0	0.00	0.9	20.35	20.50	-0.9	611	-0.14%
2021/03/30	0	0.00	1.2	19.51	19.60	-1.2	554	-0.22%
2021/03/29	0	0.00	1	19.50	19.40	-1	573	-0.17%
2021/03/26	0	19.60	0	0.00	19.65	0	572	0.00%
2021/03/25	0	0.00	3.4	19.66	19.70	-3.4	570	-0.59%
2021/03/24	0	18.80	3.6	18.80	18.80	-3.6	532	-0.68%
2021/03/23	0	0.00	0.1	18.70	18.75	-0.1	538	-0.01%
2021/03/18	0	0.00	1	18.80	18.85	-1	604	-0.17%
2021/03/17	1	18.80	0	0.00	18.85	1	646	0.15%
2021/03/15	1	18.75	0	0.00	18.70	1	848	0.12%
2021/03/12	0	18.70	0	0.00	18.80	0	871	0.00%
2021/03/11	2	19.00	0	0.00	18.95	2	884	0.23%
2021/03/09	2	18.75	0	0.00	19.00	2	977	0.20%
2021/03/08	5	18.67	0	0.00	18.70	5	981	0.51%
2021/03/05	2	18.70	0.1	18.65	18.70	1.9	987	0.20%
2021/03/04	2	18.65	0	0.00	18.80	2	992	0.20%
2021/03/03	0	0.00	12	18.70	18.65	-12	993	-1.21%
2021/03/02	2.1	18.55	0	0.00	18.50	2.1	994	0.21%
2021/02/26	3.5	18.46	0	0.00	18.70	3.5	999	0.35%
2021/02/25	1.3	18.77	5.6	18.61	18.65	-4.3	993	-0.43%
2021/02/24	0	0.00	0.8	18.70	18.80	-0.8	996	-0.08%
2021/02/23	12	18.74	5	18.70	18.75	7	1,008	0.69%
2021/02/18	0	0.00	1	18.50	18.40	-1	1,015	-0.10%
2021/01/28	0	0.00	0.5	18.05	18.10	-0.5	1,031	-0.05%
2021/01/25	5	18.30	0	0.00	18.25	5	1,038	0.48%
2021/01/18	3	18.85	0	18.95	19.00	3	1,020	0.29%
2021/01/14	0	0.00	6	19.15	19.20	-6	1,018	-0.59%
2021/01/13	0	0.00	6	19.20	19.30	-6	1,018	-0.59%
2021/01/07	4	19.28	0	0.00	19.45	4	1,018	0.39%
2021/01/06	0	0.00	1	19.20	19.20	-1	1,015	-0.10%
2021/01/05	10.4	19.60	0	0.00	19.60	10.4	1,002	1.04%
2020/12/30	20	19.65	1	19.65	19.60	19	1,027	1.85%
2020/12/28	0.2	19.80	0	0.00	19.70	0.2	1,043	0.02%
2020/12/17	1	19.95	0	0.00	20.00	1	1,105	0.09%
2020/12/16	0.2	20.15	17	20.25	20.15	-16.8	1,197	-1.41%
2020/12/15	0	0.00	2.2	20.25	20.20	-2.2	1,200	-0.18%
2020/12/14	0	0.00	0.1	20.20	20.30	-0.1	1,188	-0.01%
2020/12/02	10	18.70	0	0.00	18.60	10	1,167	0.86%
2020/12/01	1	18.80	0	0.00	18.75	1	1,131	0.09%
2020/11/30	0	0.00	2	18.55	19.00	-2	1,094	-0.18%
2020/11/27	14	18.01	0	0.00	18.10	14	937	1.49%
2020/11/26	30	18.07	0	0.00	18.10	30	915	3.28%
2020/11/24	0	0.00	3	17.87	17.85	-3	861	-0.35%
2020/11/20	10	17.40	0	0.00	17.40	10	812	1.23%
2020/11/02	1	17.10	0.1	17.45	17.05	0.9	809	0.11%
2020/10/19	0	0.00	1	17.20	17.30	-1	846	-0.12%
2020/10/15	0	0.00	0.8	17.50	17.30	-0.8	856	-0.09%
2020/10/06	1	17.65	0	0.00	17.80	1	870	0.11%
2020/09/30	0.2	17.65	0	0.00	17.65	0.2	875	0.02%
2020/09/25	2	17.50	4	17.50	17.60	-2	905	-0.22%
2020/09/24	0	0.00	6	17.70	17.65	-6	898	-0.67%
2020/09/14	0	0.00	50	18.15	18.30	-50	817	-6.11%
2020/09/10	75	18.41	0	0.00	18.15	75	779	9.62%
2020/09/09	0	0.00	1	17.65	17.65	-1	687	-0.15%
2020/09/04	0	0.00	30	17.01	17.10	-30	709	-4.23%
2020/09/02	0	0.00	2	17.10	17.00	-2	745	-0.27%
2020/08/25	0	0.00	1	17.20	17.20	-1	885	-0.11%
2020/08/19	0	0.00	2	17.40	17.45	-2	903	-0.22%
2020/08/05	0	0.00	0.6	17.90	18.00	-0.6	963	-0.06%
2020/08/03	0	0.00	1	17.05	17.05	-1	980	-0.10%
2020/07/27	0	0.00	2	17.80	17.65	-2	1,052	-0.19%
2020/07/24	0	0.00	7	17.70	17.85	-7	1,061	-0.66%
2020/07/21	7	17.58	0	0.00	17.90	7	1,100	0.64%
2020/07/20	0	0.00	1	17.30	17.50	-1	1,097	-0.09%
2020/07/13	1	17.50	0	0.00	17.45	1	1,163	0.09%
2020/07/09	0.4	17.90	0	0.00	18.00	0.4	1,184	0.03%
2020/07/08	2	18.05	0	0.00	18.05	2	1,223	0.16%
2020/07/06	0	0.00	1	18.40	18.45	-1	1,267	-0.08%
2020/06/16	1	18.40	0	0.00	18.45	1	1,553	0.06%
2020/06/12	1	18.65	12	18.66	18.75	-11	1,662	-0.66%
2020/06/11	1	18.60	1	18.95	18.50	0	1,663	0.00%
2020/06/10	2	19.10	2	18.80	19.15	0	1,651	0.00%
2020/06/03	0	0.00	1	18.30	18.00	-1	1,676	-0.06%
2020/06/01	1	17.10	0	0.00	17.50	1	1,654	0.06%
2020/05/28	1	17.10	0	0.00	17.10	1	1,659	0.06%
2020/05/20	2	16.95	0	0.00	17.00	2	1,688	0.12%
2020/05/19	10	17.15	0	0.00	17.15	10	1,690	0.59%
2020/05/18	0	0.00	1	16.85	16.75	-1	1,680	-0.06%
2020/05/12	2	17.15	0	0.00	17.15	2	1,750	0.11%
2020/05/08	2	17.35	0	0.00	17.35	2	1,775	0.11%
2020/05/04	0	0.00	1	17.15	17.15	-1	1,731	-0.06%
2020/04/29	0	0.00	10	17.65	17.50	-10	1,727	-0.58%
2020/04/28	0	0.00	2	17.43	17.45	-2	1,717	-0.12%
2020/04/24	0.6	16.40	0	0.00	16.45	0.6	1,755	0.03%
2020/04/21	3	16.87	0	0.00	16.40	3	1,768	0.17%
2020/04/20	12	16.94	0	0.00	17.15	12	1,743	0.69%
2020/04/17	0	0.00	6	17.10	17.05	-6	1,757	-0.34%
2020/04/16	2	17.18	0	0.00	17.20	2	1,742	0.11%
2020/04/15	20	17.42	0	0.00	17.40	20	1,743	1.15%
2020/04/14	2	17.45	2	17.55	17.55	0	1,746	0.00%
2020/04/13	4	17.49	0	0.00	17.45	4	1,721	0.23%
2020/04/10	0	0.00	2	17.20	17.00	-2	1,680	-0.12%
2020/04/09	22	16.43	3	16.55	16.55	19	1,665	1.14%
2020/04/08	11	15.82	5	15.88	16.05	6	1,650	0.36%
2020/04/07	0	0.00	3	15.50	15.40	-3	1,657	-0.18%
2020/04/06	10	15.15	5	15.25	15.20	5	1,644	0.30%
2020/03/31	5	15.25	2	15.45	15.20	3	1,630	0.18%
2020/03/30	0	15.25	1	14.75	15.35	-1	1,627	-0.06%
2020/03/27	3	15.10	0	0.00	14.95	3	1,743	0.17%
2020/03/26	1	14.70	1	15.05	14.95	0	1,790	0.00%
2020/03/25	2	15.60	0	0.00	15.55	2	1,744	0.11%
2020/03/24	4	15.13	0	0.00	15.10	4	1,733	0.23%
2020/03/23	30	14.31	35	14.33	14.65	-5	1,761	-0.28%
2020/03/19	10	13.65	0	0.00	13.40	10	1,770	0.56%
2020/03/16	0	16.35	2	16.95	16.35	-2	1,755	-0.11%
2020/03/13	1	16.45	0	0.00	16.95	1	1,793	0.06%
2020/03/11	2	19.35	0	0.00	19.10	2	1,848	0.11%
2020/03/10	1	18.30	0	0.00	19.75	1	1,883	0.05%
2020/03/09	1	19.15	0	0.00	19.05	1	1,880	0.05%
2020/03/02	2	20.02	1	20.05	19.95	1	2,240	0.04%
2020/02/27	0.2	20.65	0	0.00	20.65	0.2	2,297	0.01%
2020/02/26	1	21.25	3	21.18	21.20	-2	2,432	-0.08%
2020/02/18	0	0.00	1	22.20	22.25	-1	2,511	-0.04%
2020/02/17	1	22.10	0	0.00	22.05	1	2,522	0.04%
2020/02/14	1	22.50	18	22.43	22.35	-17	2,538	-0.67%
2020/02/13	3	21.90	2	22.33	22.20	1	2,523	0.04%
2020/02/11	3	21.13	13.8	20.90	20.90	-10.8	2,481	-0.44%
2020/02/07	4	21.81	0	0.00	21.70	4	2,470	0.16%
2020/02/05	9	21.94	0	0.00	21.95	9	2,474	0.36%
2020/02/04	2	22.15	0	0.00	22.00	2	2,485	0.08%
2020/02/03	1	21.85	1	22.00	21.95	0	2,502	0.00%
2020/01/31	4	22.50	0	0.00	22.90	4	2,500	0.16%
2020/01/30	4	22.40	0	0.00	22.65	4	2,529	0.16%
2020/01/20	1	23.75	0	0.00	23.75	1	2,531	0.04%
2020/01/17	0	0.00	1	24.00	23.90	-1	2,542	-0.04%
2020/01/15	4	24.03	0	0.00	24.15	4	2,629	0.15%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/07	0.2	24.55	0	0.00	24.55	0.2	2,623	0.01%
2020/01/02	1	25.50	0	0.00	25.40	1	2,624	0.04%
2019/12/26	10	24.65	0	0.00	24.65	10	2,626	0.38%
2019/12/24	2	23.43	2	23.75	24.30	0	2,627	0.00%
2019/12/19	1	25.20	0	0.00	25.30	1	2,401	0.04%
2019/11/29	0	0.00	3	22.25	22.45	-3	2,310	-0.13%
2019/11/28	5	22.50	5	22.45	22.45	0	2,264	0.00%
2019/11/27	0	0.00	26	22.80	22.85	-26	2,180	-1.19%
2019/11/26	1	23.00	0	0.00	22.95	1	2,163	0.05%
2019/11/22	0	0.00	8	23.10	23.10	-8	2,107	-0.38%
2019/11/20	25	23.21	1	23.30	23.00	24	2,039	1.18%
2019/11/19	0	0.00	1	22.65	22.70	-1	1,846	-0.05%
2019/11/18	0	0.00	5	22.05	22.10	-5	1,763	-0.28%
2019/11/15	12	21.94	2	21.95	21.95	10	1,733	0.58%
2019/11/14	5	21.59	6	22.05	22.30	-1	1,663	-0.06%
2019/11/07	0	0.00	1	21.30	20.95	-1	1,801	-0.06%
2019/10/24	0	0.00	5	20.80	20.90	-5	1,796	-0.28%
2019/10/17	20	21.23	20	21.13	21.10	0	1,748	0.00%
2019/10/16	3	20.65	10	20.70	20.70	-7	1,677	-0.42%
2019/10/15	5	20.65	6.6	20.71	20.70	-1.6	1,652	-0.10%
2019/10/14	5	20.35	10	20.75	20.80	-5	1,628	-0.31%
2019/10/09	5	20.40	0	0.00	20.20	5	1,584	0.32%
2019/10/07	0	0.00	1	20.05	20.05	-1	1,595	-0.06%
2019/10/03	0	0.00	21	19.95	20.00	-21	1,594	-1.32%
2019/10/01	1	19.80	0	0.00	19.95	1	1,606	0.06%
2019/09/27	5	19.97	5	20.00	19.90	0	1,626	0.00%
2019/09/25	2	20.05	0	0.00	20.00	2	1,625	0.12%
2019/09/20	8	20.35	21	20.25	20.15	-13	1,642	-0.79%
2019/09/19	0	0.00	14	20.00	20.00	-14	1,627	-0.86%
2019/09/18	1	19.85	2	20.03	20.15	-1	1,655	-0.06%
2019/09/17	0	0.00	8	19.75	19.75	-8	1,649	-0.49%
2019/09/16	0	0.00	40	19.75	19.75	-40	1,694	-2.36%
2019/09/12	1	19.85	5	19.90	19.85	-4	1,702	-0.23%
2019/09/11	8	19.80	2	19.80	19.80	6	1,720	0.35%
2019/09/10	6	19.94	0	0.00	19.95	6	1,723	0.35%
2019/09/09	6	20.06	0	0.00	20.10	6	1,713	0.35%
2019/09/06	10	20.25	0	0.00	20.30	10	1,706	0.59%
2019/09/05	0	0.00	25	20.38	20.40	-25	1,712	-1.46%
2019/09/04	2	20.40	0	0.00	20.55	2	1,743	0.11%
2019/08/30	9	19.80	2	20.03	19.95	7	1,709	0.41%
2019/08/29	6	19.78	0	0.00	19.70	6	1,706	0.35%
2019/08/28	16	19.86	0	0.00	19.85	16	1,708	0.94%
2019/08/27	1	19.85	0	0.00	19.80	1	1,715	0.06%
2019/08/26	15	19.95	1	20.00	19.95	14	1,746	0.80%
2019/08/23	0	0.00	1	20.20	20.10	-1	1,780	-0.06%
2019/08/22	1	20.00	25	20.05	20.05	-24	1,802	-1.33%
2019/08/19	5	20.15	0	0.00	20.15	5	1,971	0.25%
2019/08/16	23	20.41	0	0.00	20.20	23	1,964	1.17%
2019/08/15	13	20.63	1	20.55	20.45	12	1,959	0.61%
2019/08/14	26	21.07	30	21.12	21.25	-4	1,982	-0.20%
2019/08/13	27	21.28	16	21.26	21.20	11	1,942	0.57%
2019/08/12	12	19.89	0	0.00	20.10	12	1,888	0.64%
2019/08/07	0	0.00	1	19.90	19.75	-1	2,007	-0.05%
2019/08/06	3	19.87	1	19.70	20.00	2	2,092	0.10%
2019/08/05	2	20.08	0	0.00	20.05	2	2,180	0.09%
2019/08/02	1	20.20	1	20.20	20.15	0	2,223	0.00%
2019/08/01	1	20.10	0	0.00	20.30	1	2,274	0.04%
2019/07/31	1	20.15	0	0.00	20.15	1	2,320	0.04%
2019/07/30	1	20.55	0	0.00	20.40	1	2,361	0.04%
2019/07/29	1	20.70	0	0.00	20.55	1	2,415	0.04%
2019/07/26	10	20.70	0	0.00	20.70	10	2,486	0.40%
2019/07/25	0	0.00	16	20.60	20.55	-16	2,586	-0.62%
2019/07/24	0	0.00	1	20.65	20.55	-1	2,725	-0.04%
2019/07/22	0	0.00	1	20.65	20.65	-1	3,329	-0.03%
2019/07/19	1	20.75	0	0.00	20.75	1	3,316	0.03%
2019/07/18	1	20.85	0	0.00	20.80	1	3,346	0.03%
2019/07/17	5	20.80	0	0.00	20.80	5	3,376	0.15%
2019/07/16	6	20.82	73	20.85	20.80	-67	3,385	-1.98%
2019/07/15	0	0.00	11	21.00	20.85	-11	3,399	-0.32%
2019/07/11	1	20.85	0	0.00	20.80	1	3,455	0.03%
2019/07/04	9	21.05	0	0.00	21.05	9	3,564	0.25%
2019/06/27	5	20.85	0	0.00	20.80	5	3,611	0.14%
2019/06/25	0	0.00	5	20.70	20.85	-5	3,611	-0.14%
2019/06/21	5	20.85	0	0.00	20.80	5	3,614	0.14%
2019/06/18	2	20.53	0	0.00	20.50	2	3,551	0.06%
2019/06/10	5	21.40	2	21.30	21.40	3	3,533	0.08%
2019/05/30	2	21.40	0	0.00	21.30	2	3,539	0.06%
2019/05/20	0	0.00	10	20.30	20.20	-10	3,188	-0.31%
2019/05/16	3	20.57	0	0.00	20.55	3	3,064	0.10%
2019/05/14	2	20.45	0	0.00	20.90	2	2,961	0.07%
2019/05/13	4	21.05	1	20.95	21.05	3	2,878	0.10%
2019/05/10	2	22.30	0	0.00	21.90	2	2,781	0.07%
2019/05/08	12	23.40	0	0.00	23.15	12	2,653	0.45%
2019/05/07	2	23.90	0.8	23.70	23.70	1.2	2,624	0.05%
2019/05/06	0	0.00	4	23.30	23.10	-4	2,582	-0.15%
2019/05/02	1	22.15	3	22.13	22.35	-2	2,487	-0.08%
2019/04/29	15	22.25	10	21.91	22.10	5	2,293	0.22%
2019/04/26	11	24.26	370	23.93	23.90	-359	1,778	-20.19%	大賣/鉅額交易
2019/04/23	1	26.50	0	0.00	26.50	1	1,656	0.06%
2019/04/22	0	0.00	1	26.40	26.35	-1	1,628	-0.06%
2019/04/18	6	26.75	0	0.00	26.30	6	1,617	0.37%
2019/04/17	1	27.30	0	0.00	27.05	1	1,577	0.06%
2019/04/16	3	27.23	1.5	27.27	27.50	1.5	1,565	0.09%
2019/04/11	1	28.50	0	0.00	28.35	1	1,481	0.07%
2019/04/10	0	0.00	2	28.90	29.10	-2	1,443	-0.14%
2019/04/02	12	29.59	0	0.00	29.40	12	1,394	0.86%
2019/04/01	0	0.00	1	29.85	29.70	-1	1,375	-0.07%
2019/03/26	0	0.00	2	29.65	29.85	-2	1,362	-0.15%
2019/03/25	5	29.30	11	29.09	29.35	-6	1,363	-0.44%
2019/03/22	0	29.40	3	29.45	29.45	-3	1,353	-0.22%
2019/03/21	3	29.25	0	0.00	29.35	3	1,346	0.22%
2019/03/20	2	29.15	0	0.00	29.25	2	1,351	0.15%
2019/03/19	1	29.05	6	29.33	29.00	-5	1,348	-0.37%
2019/03/18	0	0.00	32	28.65	28.70	-32	1,369	-2.34%
2019/03/15	0	0.00	20	28.40	28.60	-20	1,361	-1.47%
2019/03/13	11	28.12	1	28.25	28.10	10	1,347	0.74%
2019/03/11	16	28.46	5	28.55	28.35	11	1,349	0.82%
2019/03/07	20	28.43	0	0.00	28.40	20	1,361	1.47%
2019/03/06	15	28.23	0	0.00	28.90	15	1,348	1.11%
2019/02/25	2	28.10	0	0.00	28.10	2	1,340	0.15%
2019/02/21	0	0.00	20	28.15	28.15	-20	1,346	-1.48%
2019/02/20	0	0.00	10	28.25	28.25	-10	1,358	-0.74%
2019/02/15	0	0.00	2	27.95	28.00	-2	1,435	-0.14%
2019/02/14	1	28.00	1	27.95	28.05	0	1,429	0.00%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/25	1	28.30	0	0.00	28.15	1	1,401	0.07%
2019/01/24	10	28.35	10	28.50	28.45	0	1,393	0.00%
2019/01/22	16	27.90	0	0.00	28.10	16	1,378	1.16%
2019/01/15	0	0.00	30	26.85	26.80	-30	1,533	-1.96%
2019/01/11	30	26.05	0	0.00	26.00	30	1,574	1.90%
2019/01/10	0	0.00	5	26.20	26.20	-5	1,593	-0.31%
2019/01/09	5	25.70	0	0.00	25.80	5	1,603	0.31%
2018/12/25	1	25.40	0	0.00	25.40	1	1,905	0.05%
2018/12/24	0	0.00	2	25.85	25.80	-2	1,915	-0.10%
2018/12/20	0	0.00	1	25.20	24.90	-1	1,924	-0.05%
2018/12/03	0	0.00	2	26.80	26.90	-2	2,104	-0.10%
2018/11/30	1	26.75	1	25.80	25.80	0	2,100	0.00%
2018/11/29	0	0.00	10	26.95	26.90	-10	2,086	-0.48%
2018/11/26	11	27.22	2	26.90	26.90	9	2,127	0.42%
2018/11/22	0	0.00	15	26.98	26.80	-15	2,149	-0.70%
2018/11/21	0	0.00	10	27.00	27.00	-10	2,183	-0.46%
2018/11/15	13	27.25	1	27.00	27.40	12	2,245	0.53%
2018/11/12	10	26.60	0	0.00	26.45	10	2,296	0.44%
2018/10/31	0	0.00	1.4	25.99	26.20	-1.4	2,905	-0.05%
2018/10/25	1	25.25	17.8	25.62	25.20	-16.8	2,976	-0.56%
2018/10/24	0	0.00	87	26.92	26.80	-87	2,944	-2.95%
2018/10/18	3	27.43	3	27.55	27.50	0	2,956	0.00%
2018/10/16	1	28.35	0.4	28.05	28.00	0.6	2,929	0.02%
2018/10/15	13	28.56	0	0.00	28.40	13	2,922	0.44%
2018/10/12	7	28.59	0	0.00	29.20	7	2,874	0.24%
2018/10/11	1	28.50	15	28.35	28.65	-14	2,855	-0.49%
2018/10/09	0	0.00	2	30.40	30.40	-2	2,780	-0.07%
2018/10/05	2	29.40	10	29.40	29.40	-8	2,765	-0.29%
2018/10/04	1	30.05	0	0.00	30.10	1	2,733	0.04%
2018/10/03	0	0.00	3	30.10	30.05	-3	2,795	-0.11%
2018/10/02	25	30.22	1	30.35	30.20	24	2,799	0.86%
2018/10/01	2	30.15	0	0.00	30.40	2	2,816	0.07%
2018/09/28	0	0.00	1	30.35	30.30	-1	2,867	-0.03%
2018/09/27	5.4	30.79	0	0.00	30.40	5.4	2,906	0.19%
2018/09/26	2	30.55	0	0.00	30.65	2	2,945	0.07%
2018/09/25	20	30.30	0	0.00	30.50	20	3,130	0.64%
2018/09/21	5	30.50	0	0.00	30.30	5	3,151	0.16%
2018/09/19	1	30.60	0	0.00	30.70	1	3,156	0.03%
2018/09/17	0	0.00	1	31.10	31.05	-1	3,464	-0.03%
2018/09/13	4	30.83	0	0.00	31.35	4	3,478	0.11%
2018/09/12	2	30.18	0	0.00	30.45	2	3,473	0.06%
2018/09/07	7	31.11	0	0.00	30.40	7	3,587	0.20%
2018/08/31	1	31.90	0	0.00	32.00	1	3,686	0.03%
2018/08/30	0	0.00	1	32.00	32.00	-1	3,716	-0.03%
2018/08/27	1	31.65	0	0.00	31.85	1	3,773	0.03%
2018/08/21	0	0.00	10	31.75	32.40	-10	3,885	-0.26%
2018/08/20	0	0.00	2	32.28	31.65	-2	3,934	-0.05%
2018/08/15	0	0.00	1	33.35	32.65	-1	4,279	-0.02%
2018/08/14	35	32.82	17	32.98	32.90	18	4,282	0.42%
2018/08/13	9	40.77	11	40.61	40.60	-2	4,208	-0.05%
2018/08/10	0	0.00	12	41.27	41.35	-12	4,094	-0.29%
2018/08/09	5	41.08	0	0.00	41.30	5	4,106	0.12%
2018/08/08	5	41.70	10	41.43	41.50	-5	4,113	-0.12%
2018/08/07	0	0.00	16	41.89	41.80	-16	4,249	-0.38%
2018/08/06	0	0.00	4	41.69	41.75	-4	4,323	-0.09%
2018/08/03	0	0.00	2	41.70	41.90	-2	4,359	-0.05%
2018/08/02	4	41.03	0	0.00	41.20	4	4,353	0.09%
2018/08/01	0	0.00	13	41.12	41.30	-13	4,388	-0.30%
2018/07/30	1	40.00	6	40.08	40.00	-5	4,406	-0.11%
2018/07/26	12	39.88	0	0.00	40.00	12	4,549	0.26%
2018/07/25	4	39.55	0	0.00	39.50	4	4,554	0.09%
2018/07/23	0	0.00	65	38.78	38.85	-65	4,599	-1.41%
2018/07/20	6	38.68	0	0.00	38.85	6	4,684	0.13%
2018/07/18	2	38.35	0	0.00	38.55	2	4,880	0.04%
2018/07/13	50	38.80	0	0.00	38.65	50	5,360	0.93%
2018/07/11	1	38.40	0	0.00	38.15	1	5,464	0.02%
2018/07/04	12	37.68	1	37.60	38.85	11	5,895	0.19%
2018/07/03	12	38.24	7	38.11	37.90	5	6,055	0.08%
2018/07/02	70	40.78	0	0.00	40.30	70	6,017	1.16%
2018/06/28	4	40.83	0	0.00	40.75	4	6,296	0.06%
2018/06/27	5	40.75	1	41.20	41.00	4	6,543	0.06%
2018/06/26	29	41.24	25	41.51	41.30	4	6,516	0.06%
2018/06/25	2	39.65	2	39.65	39.60	0	6,419	0.00%
2018/06/22	0	0.00	1	39.65	39.60	-1	6,450	-0.02%
2018/06/20	0	0.00	2	39.65	39.60	-2	6,522	-0.03%
2018/06/19	5	39.60	0	0.00	39.55	5	6,548	0.08%
2018/06/15	1	39.55	1	39.60	40.10	0	6,571	0.00%
2018/06/13	3	39.48	3	39.50	39.40	0	6,638	0.00%
2018/06/11	0	0.00	1	39.45	39.65	-1	6,667	-0.01%
2018/06/08	0	0.00	1	39.10	39.00	-1	6,745	-0.01%
2018/06/07	3	39.70	0	0.00	39.20	3	6,744	0.04%
2018/06/05	0	0.00	3.2	39.05	39.10	-3.2	6,739	-0.05%
2018/06/04	1	39.15	0	0.00	39.30	1	6,767	0.01%
2018/06/01	0	0.00	1	39.30	39.10	-1	6,764	-0.01%
2018/05/31	0	0.00	5	38.85	39.40	-5	6,798	-0.07%
2018/05/30	10	38.85	0	0.00	38.55	10	6,787	0.15%
2018/05/29	35	39.38	20	39.15	39.35	15	6,781	0.22%
2018/05/28	1	39.60	1	39.10	39.60	0	6,777	0.00%
2018/05/25	33	39.40	96	39.35	39.10	-63	6,807	-0.93%
2018/05/24	2	38.85	25	39.30	39.35	-23	6,700	-0.34%
2018/05/23	0	0.00	1	38.50	38.60	-1	6,639	-0.02%
2018/05/22	1	37.30	2	37.23	37.70	-1	6,655	-0.02%
2018/05/21	0	0.00	0	37.35	37.10	0	6,849	0.00%
2018/05/18	26	37.44	0	0.00	37.35	26	6,934	0.37%
2018/05/17	41	36.90	0	0.00	37.00	41	6,909	0.59%
2018/05/16	1	36.35	0	0.00	36.60	1	6,893	0.01%
2018/05/15	51	36.66	2	36.50	36.30	49	6,885	0.71%
2018/05/14	10	35.50	0	0.00	35.95	10	6,837	0.15%
2018/05/09	0	0.00	1	35.70	35.85	-1	6,942	-0.01%
2018/05/07	0	0.00	1	35.60	35.75	-1	6,886	-0.01%
2018/05/04	10	35.50	0	0.00	35.40	10	6,869	0.15%
2018/05/03	4	35.43	5	35.48	36.00	-1	6,824	-0.01%
2018/05/02	0	0.00	2	35.05	35.20	-2	6,765	-0.03%
2018/04/30	1	34.65	1	35.10	34.95	0	6,743	0.00%
2018/04/26	2	35.10	0	0.00	34.65	2	6,716	0.03%
2018/04/25	2	34.55	0	0.00	35.70	2	6,643	0.03%
2018/04/23	0	0.00	1	35.40	35.50	-1	6,506	-0.02%
2018/04/20	1	34.65	0	0.00	35.00	1	6,347	0.02%
2018/04/19	0	0.00	20	34.20	34.05	-20	6,244	-0.32%
2018/04/17	0	33.00	0	0.00	32.85	0	6,246	0.00%
2018/04/16	1	33.16	1	33.40	33.50	0	6,228	0.00%
2018/04/13	3	33.20	3	32.50	32.85	0	6,234	0.00%
2018/04/11	1	33.50	2	32.98	33.65	-1	6,237	-0.02%
2018/04/10	1	34.90	1	33.95	34.90	0	5,986	0.00%
2018/04/09	4	34.24	5	34.14	34.05	-1	5,957	-0.02%
2018/04/03	101	32.64	2	32.28	33.50	99	5,834	1.70%	大買/
2018/04/02	4	32.23	11	32.34	32.80	-7	5,756	-0.12%
2018/03/31	4	31.60	0	0.00	31.75	4	5,540	0.07%
2018/03/30	52	31.06	2	31.55	31.35	50	5,432	0.92%
2018/03/29	10	30.40	10	30.75	30.40	0	5,171	0.00%
2018/03/28	10	30.45	10	30.60	30.50	0	5,098	0.00%
2018/03/22	5	30.20	3	29.90	29.90	2	4,887	0.04%
2018/03/21	2	29.70	5	30.01	30.20	-3	4,858	-0.06%
2018/03/20	1	29.45	5	29.54	29.70	-4	4,801	-0.08%
2018/03/19	9	29.63	4	30.00	29.55	5	4,761	0.11%
2018/03/16	3	29.17	0	0.00	29.15	3	4,638	0.06%
2018/03/15	1	29.15	0	0.00	29.35	1	4,594	0.02%
2018/03/14	0	0.00	13	29.36	29.40	-13	4,604	-0.28%
2018/03/06	2	28.75	2	29.33	28.90	0	4,662	0.00%
2018/03/02	1	28.90	0	0.00	28.90	1	4,617	0.02%
2018/02/27	2	28.90	3	29.47	29.20	-1	4,591	-0.02%
2018/02/26	0	0.00	1	29.50	29.05	-1	4,495	-0.02%
2018/02/23	1	29.10	2	29.20	29.20	-1	4,470	-0.02%
2018/02/22	15	29.54	3	29.03	29.25	12	4,374	0.27%
2018/02/21	4	28.99	0	0.00	29.15	4	4,234	0.09%
2018/02/12	1	27.90	7	28.09	27.45	-6	3,966	-0.15%
2018/02/09	1	27.10	1	27.40	27.40	0	3,800	0.00%
2018/02/08	10	27.45	1	27.40	27.50	9	3,741	0.24%
2018/02/06	31	26.28	0	0.00	26.20	31	3,627	0.85%
2018/02/05	20	27.00	2.2	26.97	27.15	17.8	3,532	0.50%
2018/02/01	10	27.40	5	27.70	27.80	5	3,429	0.15%
2018/01/31	0	0.00	12	26.44	27.10	-12	3,238	-0.37%
2018/01/29	3	26.47	0	0.00	26.35	3	3,165	0.09%
2018/01/26	2	26.90	0	0.00	26.75	2	3,151	0.06%
2018/01/23	0	0.00	10	27.30	27.30	-10	3,063	-0.33%
2018/01/18	1	27.40	1	27.45	27.30	0	3,048	0.00%
2018/01/17	0	0.00	17	27.30	27.40	-17	3,083	-0.55%
2018/01/15	1	26.80	0	0.00	27.10	1	2,979	0.03%
2018/01/12	2	26.50	0	0.00	26.50	2	2,937	0.07%
2018/01/10	5	27.10	0	0.00	26.95	5	2,738	0.18%
2018/01/09	6	27.09	0	0.00	27.15	6	2,693	0.22%
2018/01/08	10	27.70	15	27.67	27.65	-5	2,629	-0.19%
2018/01/05	0	0.00	10	26.65	26.85	-10	2,549	-0.39%
2018/01/03	10	26.73	10	26.65	26.60	0	2,548	0.00%
2018/01/02	10	26.15	1	26.05	26.45	9	2,543	0.35%