宏盛 (2534)-安泰券商分點個股進出

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
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159張
產業
上市營建類股
189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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/04/30	0	0.00	16	26.49	27.30	-16	1,642	-0.97%
2024/04/29	0	0.00	2	26.83	27.25	-2	1,542	-0.13%
2024/04/26	0	0.00	12	25.79	25.85	-12	1,387	-0.86%
2024/04/25	0	0.00	3	25.33	25.30	-3	1,254	-0.24%
2024/04/22	0	0.00	10	24.35	24.10	-10	1,070	-0.93%
2024/04/17	20	22.93	0	0.00	23.10	20	886	2.26%
2024/03/15	0	0.00	5	21.00	20.80	-5	553	-0.90%
2024/03/11	0	0.00	2	21.10	21.20	-2	569	-0.35%
2024/03/08	0	0.00	20	21.00	20.90	-20	566	-3.53%
2024/03/07	0	0.00	3	21.25	21.25	-3	550	-0.55%
2024/03/06	0	0.00	3	20.70	20.90	-3	529	-0.57%
2024/03/05	0	0.00	79	20.55	20.65	-79	515	-15.33%
2024/02/05	3	19.77	0	0.00	19.95	3	553	0.54%
2024/02/02	1	19.85	0	0.00	19.90	1	554	0.18%
2024/01/25	4	19.83	0	0.00	19.80	4	562	0.71%
2024/01/22	2	19.70	0	0.00	19.70	2	563	0.35%
2024/01/18	0	0.00	1.4	19.65	19.65	-1.4	559	-0.25%
2024/01/17	4	19.93	0	0.00	19.90	4	551	0.73%
2024/01/10	7	19.99	0	0.00	20.05	7	638	1.10%
2024/01/09	5	20.20	0	0.00	20.15	5	643	0.78%
2024/01/03	2	20.15	0	0.00	20.25	2	626	0.32%
2023/12/21	8	20.18	0	0.00	20.15	8	625	1.28%
2023/12/20	14	20.11	5	20.15	20.15	9	627	1.43%
2023/12/19	4	20.18	0	0.00	20.30	4	615	0.65%
2023/12/13	2	20.15	0	0.00	20.10	2	563	0.36%
2023/12/12	2	20.30	0	0.00	20.35	2	557	0.36%
2023/12/11	2	20.15	0	0.00	20.40	2	552	0.36%
2023/12/08	4	20.23	0	0.00	20.30	4	547	0.73%
2023/12/07	13	20.28	0	0.00	20.35	13	532	2.44%
2023/12/06	5	20.40	0	0.00	20.45	5	525	0.95%
2023/12/05	22	20.48	0	0.00	20.50	22	522	4.21%
2023/12/04	0	20.45	0	0.00	20.55	0	520	0.00%
2023/11/22	0	0.00	5	20.20	20.50	-5	497	-1.01%
2023/11/15	0	0.00	15	19.60	19.70	-15	533	-2.81%
2023/09/25	5	19.15	0	0.00	19.05	5	1,066	0.47%
2023/09/14	1.4	19.40	0	0.00	19.40	1.4	1,208	0.12%
2023/08/24	0	0.00	5	19.50	19.50	-5	1,297	-0.39%
2023/08/18	5	19.00	0	0.00	18.95	5	1,242	0.40%
2023/08/02	10	20.00	0	0.00	20.15	10	1,111	0.90%
2023/07/26	1	20.05	1	19.85	20.15	0	1,101	0.00%
2023/06/08	1	22.65	0	0.00	22.65	1	1,427	0.07%
2023/06/05	5	22.65	0	0.00	22.60	5	1,553	0.32%
2023/05/09	1	22.70	0	0.00	22.70	1	1,777	0.06%
2023/04/28	0	0.00	19	22.75	22.80	-19	1,818	-1.04%
2023/04/25	5	22.25	0	0.00	22.20	5	1,812	0.28%
2023/04/21	0	0.00	10	22.30	22.20	-10	1,798	-0.56%
2023/04/19	19	22.50	0	0.00	22.40	19	1,711	1.11%
2023/04/17	11	22.90	0	0.00	22.90	11	1,628	0.68%
2023/03/30	10	22.60	0	0.00	22.75	10	1,569	0.64%
2023/03/29	2	24.05	0	0.00	24.05	2	1,418	0.14%
2023/03/27	7	23.96	0	0.00	23.95	7	1,453	0.48%
2023/03/24	11	24.10	0	0.00	24.05	11	1,468	0.75%
2023/03/15	1	24.00	0	0.00	23.90	1	1,480	0.07%
2022/10/21	0	0.00	0.8	24.60	24.60	-0.8	1,131	-0.07%
2022/09/13	0	0.00	1	25.90	25.95	-1	1,275	-0.08%
2022/08/12	1	24.10	0	0.00	24.15	1	1,167	0.09%
2022/07/08	0	0.00	10	25.30	25.35	-10	875	-1.14%
2022/03/04	10	24.45	0	0.00	24.60	10	1,404	0.71%
2022/02/23	0	0.00	2	25.15	25.20	-2	1,507	-0.13%
2021/12/29	0	0.00	5	23.80	23.90	-5	1,787	-0.28%
2021/11/02	5	23.55	0	0.00	23.80	5	1,292	0.39%
2021/10/22	0	0.00	5	24.50	24.75	-5	1,223	-0.41%
2021/10/08	0	0.00	4	22.95	23.10	-4	1,108	-0.36%
2021/10/04	0	0.00	6	22.45	22.55	-6	999	-0.60%
2021/09/29	0	0.00	0.6	22.00	22.10	-0.6	965	-0.06%
2021/09/17	0	0.00	2	21.70	21.85	-2	901	-0.22%
2021/09/16	0	0.00	1	21.45	21.45	-1	880	-0.11%
2021/09/13	0	0.00	21	21.30	21.25	-21	820	-2.56%
2021/08/09	0	0.00	30	19.80	20.00	-30	831	-3.61%
2021/08/05	10	20.70	0	0.00	20.75	10	863	1.16%
2021/08/03	0	0.00	1	20.75	20.85	-1	938	-0.11%
2021/07/27	6	20.68	0	0.00	20.80	6	1,013	0.59%
2021/07/23	0	0.00	5	21.15	21.10	-5	1,007	-0.50%
2021/07/22	0	0.00	5	20.37	20.45	-5	1,005	-0.50%
2021/06/21	5	19.35	0	0.00	19.30	5	1,525	0.33%
2021/06/03	5	20.50	0	0.00	20.60	5	1,511	0.33%
2021/06/01	5	19.70	0	0.00	19.90	5	1,483	0.34%
2021/05/10	0	0.00	5	21.80	21.90	-5	1,173	-0.43%
2021/05/04	0	0.00	25	21.60	21.80	-25	1,139	-2.19%
2021/04/21	0	22.70	0	0.00	22.80	0	861	0.00%
2021/04/20	0	22.30	2	22.40	22.45	-2	823	-0.24%
2021/04/19	0	22.55	0	0.00	22.60	0	785	0.00%
2021/04/16	5	21.70	2	21.95	22.20	3	731	0.41%
2021/04/15	0	0.00	2	21.50	21.65	-2	695	-0.29%
2021/04/14	0	0.00	2	21.10	21.30	-2	675	-0.30%
2021/04/09	0	0.00	3	21.05	21.00	-3	656	-0.46%
2021/04/07	0	0.00	7	20.67	20.80	-7	628	-1.11%
2021/04/06	0	0.00	1	20.20	20.50	-1	611	-0.16%
2021/03/30	1	19.65	0	0.00	19.60	1	554	0.18%
2021/03/25	12	19.61	10	19.65	19.70	2	570	0.35%
2021/01/29	0	18.13	0	0.00	18.05	0	1,031	0.00%
2021/01/25	0	0.00	5	18.20	18.25	-5	1,038	-0.48%
2021/01/22	0	0.00	10	18.20	18.25	-10	1,036	-0.96%
2021/01/20	0	0.00	8	18.55	18.55	-8	1,026	-0.78%
2020/12/31	8	19.70	1.1	19.74	19.60	6.9	1,013	0.68%
2020/12/29	0	0.00	0.2	19.50	19.70	-0.2	1,034	-0.02%
2020/12/23	0	0.00	3	19.45	19.65	-3	1,100	-0.27%
2020/12/21	0	0.00	8	19.95	20.00	-8	1,081	-0.74%
2020/12/14	12	19.90	0	0.00	20.30	12	1,188	1.01%
2020/11/27	20	18.00	0.6	17.70	18.10	19.4	937	2.07%
2020/11/25	5	18.00	1	17.95	18.10	4	904	0.44%
2020/11/24	10	17.90	0	0.00	17.85	10	861	1.16%
2020/11/19	10	17.50	0	0.00	17.45	10	809	1.24%
2020/11/18	0	0.00	8	17.45	17.60	-8	805	-0.99%
2020/11/17	5	17.60	0	0.00	17.60	5	803	0.62%
2020/11/04	20	17.35	0	0.00	17.30	20	806	2.48%
2020/10/30	0	0.00	1	17.15	17.10	-1	828	-0.12%
2020/10/08	0	0.00	10	17.65	17.75	-10	858	-1.17%
2020/09/17	0	0.00	10	18.45	18.25	-10	841	-1.19%
2020/09/11	0	0.00	2	18.30	18.25	-2	805	-0.25%
2020/09/09	3	17.30	0	0.00	17.65	3	687	0.44%
2020/09/07	0	0.00	5	17.56	17.35	-5	694	-0.72%
2020/09/04	2	17.05	0	0.00	17.10	2	709	0.28%
2020/08/25	0	0.00	12	17.05	17.20	-12	885	-1.36%
2020/08/19	10	17.45	0	0.00	17.45	10	903	1.11%
2020/08/14	3	17.40	0	0.00	17.45	3	911	0.33%
2020/07/21	0	0.00	1.9	17.72	17.90	-1.9	1,100	-0.17%
2020/06/23	0	0.00	2	18.35	18.40	-2	1,425	-0.14%
2020/06/11	1	18.65	0	0.00	18.50	1	1,663	0.06%
2020/06/10	1	18.60	5	19.20	19.15	-4	1,651	-0.24%
2020/06/04	0	0.00	4	18.74	18.80	-4	1,693	-0.24%
2020/05/27	5	17.40	0	0.00	17.40	5	1,684	0.30%
2020/05/26	5	17.20	0	0.00	17.40	5	1,701	0.29%
2020/05/25	0.2	17.10	0	0.00	17.15	0.2	1,684	0.01%
2020/04/29	0	0.00	2	17.70	17.50	-2	1,727	-0.12%
2020/04/28	0	0.00	2	17.15	17.45	-2	1,717	-0.12%
2020/04/23	0	16.40	0	0.00	16.40	0	1,763	0.00%
2020/04/21	0	16.40	0	0.00	16.40	0	1,768	0.00%
2020/04/20	0	17.05	0	0.00	17.15	0	1,743	0.00%
2020/04/15	0	17.35	0	0.00	17.40	0	1,743	0.00%
2020/04/13	0	0.00	3.6	17.73	17.45	-3.6	1,721	-0.21%
2020/04/10	0	17.00	0	0.00	17.00	0	1,680	0.00%
2020/04/09	0	0.00	5	16.50	16.55	-5	1,665	-0.30%
2020/04/06	0	15.15	0	0.00	15.20	0	1,644	0.00%
2020/03/26	5	14.95	0	0.00	14.95	5	1,790	0.28%
2020/03/18	5	15.25	0	0.00	14.75	5	1,732	0.29%
2020/03/16	0	16.35	0	0.00	16.35	0	1,755	0.00%
2020/03/13	6	16.47	0	0.00	16.95	6	1,793	0.33%
2020/03/12	5	18.15	0	0.00	18.15	5	1,841	0.27%
2020/03/10	4	18.60	5	19.80	19.75	-1	1,883	-0.05%
2020/03/09	1	19.05	0	0.00	19.05	1	1,880	0.05%
2020/03/05	5	20.10	0	0.00	20.10	5	1,923	0.26%
2020/03/04	0	0.00	9	20.00	20.15	-9	2,124	-0.42%
2020/03/03	4	20.15	0	0.00	20.10	4	2,214	0.18%
2020/02/27	5	20.65	0	0.00	20.65	5	2,297	0.22%
2020/02/19	0	0.00	5	22.40	22.20	-5	2,488	-0.20%
2020/02/18	1	22.20	0	0.00	22.25	1	2,511	0.04%
2020/02/13	0	0.00	15	22.30	22.20	-15	2,523	-0.59%
2020/01/13	0	0.00	8	24.50	24.30	-8	2,648	-0.30%
2020/01/08	0.2	24.45	0	0.00	24.40	0.2	2,636	0.01%
2020/01/07	0	0.00	0.4	24.55	24.55	-0.4	2,623	-0.02%
2020/01/03	0	0.00	1	25.25	25.05	-1	2,638	-0.04%
2020/01/02	2	25.38	0	0.00	25.40	2	2,624	0.08%
2019/12/31	0	0.00	0.8	25.70	25.85	-0.8	2,620	-0.03%
2019/12/23	0	0.00	0.8	24.60	24.55	-0.8	2,489	-0.03%
2019/12/17	0	0.00	4	25.35	25.60	-4	2,406	-0.17%
2019/12/04	2	22.65	0	0.00	22.35	2	2,371	0.08%
2019/11/29	1	22.60	0	0.00	22.45	1	2,310	0.04%
2019/11/27	0	0.00	1	22.75	22.85	-1	2,180	-0.05%
2019/11/20	10	23.00	0	0.00	23.00	10	2,039	0.49%
2019/11/19	0	0.00	2	22.65	22.70	-2	1,846	-0.11%
2019/11/14	0	0.00	11	21.75	22.30	-11	1,663	-0.66%
2019/10/29	0	0.00	1	20.70	20.60	-1	1,802	-0.06%
2019/10/17	1	21.35	6	21.20	21.10	-5	1,748	-0.29%
2019/10/15	0	0.00	2	20.60	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	5	20.55	20.80	-5	1,628	-0.31%
2019/10/09	0	0.00	10	20.40	20.20	-10	1,584	-0.63%
2019/09/23	0	0.00	6	20.35	20.35	-6	1,637	-0.37%
2019/09/20	0	0.00	5	20.30	20.15	-5	1,642	-0.30%
2019/09/18	0	0.00	5	20.10	20.15	-5	1,655	-0.30%
2019/09/12	3	19.90	0	0.00	19.85	3	1,702	0.18%
2019/09/02	10	20.20	0	0.00	20.30	10	1,719	0.58%
2019/08/30	1	19.90	0	0.00	19.95	1	1,709	0.06%
2019/08/19	0	0.00	1	20.15	20.15	-1	1,971	-0.05%
2019/08/13	10	21.29	3	21.20	21.20	7	1,942	0.36%
2019/08/07	0	0.00	43	19.85	19.75	-43	2,007	-2.14%
2019/06/20	0	0.00	0.6	21.10	21.25	-0.6	3,572	-0.02%
2019/06/19	0	0.00	5	20.65	20.95	-5	3,566	-0.14%
2019/06/05	4	21.10	0	0.00	21.00	4	3,571	0.11%
2019/05/31	0	0.00	2	21.60	21.80	-2	3,589	-0.06%
2019/05/30	0	0.00	2	21.30	21.30	-2	3,539	-0.06%
2019/05/28	1	21.45	0	0.00	20.80	1	3,471	0.03%
2019/05/27	0	0.00	4	21.45	21.75	-4	3,388	-0.12%
2019/05/17	3	20.35	0	0.00	20.05	3	3,143	0.10%
2019/05/15	4	21.00	0	0.00	21.10	4	2,997	0.13%
2019/05/14	1	20.45	1	20.45	20.90	0	2,961	0.00%
2019/05/13	1	21.50	0	0.00	21.05	1	2,878	0.03%
2019/05/07	0	0.00	3	23.78	23.70	-3	2,624	-0.11%
2019/05/02	0	0.00	3	22.40	22.35	-3	2,487	-0.12%
2019/04/30	0	0.00	1	22.70	22.55	-1	2,424	-0.04%
2019/04/29	4	22.24	13	21.77	22.10	-9	2,293	-0.39%
2019/04/26	1	24.30	0	0.00	23.90	1	1,778	0.06%
2019/04/25	1	26.45	1	26.50	26.55	0	1,685	0.00%
2019/04/24	2	26.33	2	26.40	26.55	0	1,678	0.00%
2019/04/23	3	26.25	2	26.33	26.50	1	1,656	0.06%
2019/04/22	2	26.35	2	26.33	26.35	0	1,628	0.00%
2019/04/19	15	26.28	2	26.43	26.25	13	1,634	0.80%
2019/04/18	3	26.83	3	26.77	26.30	0	1,617	0.00%
2019/04/16	3	26.97	3	26.97	27.50	0	1,565	0.00%
2019/04/15	9	27.67	6	27.65	27.40	3	1,521	0.20%
2019/04/12	3	28.20	5	28.20	28.10	-2	1,491	-0.13%
2019/04/11	8	28.47	3	28.52	28.35	5	1,481	0.34%
2019/04/10	14	29.04	3	28.93	29.10	11	1,443	0.76%
2019/04/09	24	29.10	8	29.06	29.20	16	1,432	1.12%
2019/04/08	8	29.04	3	29.00	28.90	5	1,430	0.35%
2019/04/03	6	29.29	5	29.36	29.30	1	1,405	0.07%
2019/04/02	8	29.51	5	29.57	29.40	3	1,394	0.22%
2019/04/01	6	29.72	6	29.71	29.70	0	1,375	0.00%
2019/03/29	7	29.67	6	29.65	29.70	1	1,377	0.07%
2019/03/28	3	29.68	3	29.70	29.65	0	1,384	0.00%
2019/03/27	4	29.78	5	29.77	29.80	-1	1,374	-0.07%
2019/03/26	5	29.58	18	29.71	29.85	-13	1,362	-0.95%
2019/03/25	5	29.08	20	29.23	29.35	-15	1,363	-1.10%
2019/03/22	3	29.37	6	29.39	29.45	-3	1,353	-0.22%
2019/03/21	3	29.23	4	29.26	29.35	-1	1,346	-0.07%
2019/03/20	1	29.20	1	29.25	29.25	0	1,351	0.00%
2019/03/19	3	29.00	3	29.17	29.00	0	1,348	0.00%
2019/03/18	1	28.65	1	28.65	28.70	0	1,369	0.00%
2019/03/15	1	28.40	3	28.50	28.60	-2	1,361	-0.15%
2019/03/14	3	28.18	5	28.39	28.40	-2	1,347	-0.15%
2019/03/13	3	28.17	3	28.17	28.10	0	1,347	0.00%
2019/03/12	22	28.31	2.1	28.32	28.25	19.9	1,350	1.47%
2019/03/11	1	28.55	1	28.55	28.35	0	1,349	0.00%
2019/03/08	2	28.33	3	28.47	28.85	-1	1,337	-0.07%
2019/03/07	0	0.00	4	28.69	28.40	-4	1,361	-0.29%
2019/03/05	1	28.15	1	28.10	28.15	0	1,333	0.00%
2019/03/04	1	28.15	2	28.20	28.15	-1	1,330	-0.08%
2019/02/27	0	0.00	2	28.03	28.20	-2	1,337	-0.15%
2019/02/25	1	28.15	1	28.15	28.10	0	1,340	0.00%
2019/02/20	0	0.00	3	28.23	28.25	-3	1,358	-0.22%
2019/02/18	0	0.00	2	27.85	27.70	-2	1,421	-0.14%
2019/02/15	0	0.00	1	28.00	28.00	-1	1,435	-0.07%
2019/02/14	2	27.93	0	0.00	28.05	2	1,429	0.14%
2019/02/13	0	0.00	1	28.10	28.10	-1	1,416	-0.07%
2019/02/11	0	0.00	5	28.70	28.55	-5	1,409	-0.35%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/25	21	28.28	2.1	28.20	28.15	18.9	1,401	1.35%
2019/01/24	0	0.00	2	28.53	28.45	-2	1,393	-0.14%
2019/01/23	1	27.70	1	27.65	28.00	0	1,387	0.00%
2019/01/22	0	0.00	4	27.69	28.10	-4	1,378	-0.29%
2019/01/21	0	0.00	1	27.35	27.30	-1	1,361	-0.07%
2019/01/18	1	26.85	1	26.80	26.90	0	1,433	0.00%
2019/01/16	1	26.70	1	26.65	26.65	0	1,520	0.00%
2019/01/15	0	0.00	3	26.85	26.80	-3	1,533	-0.20%
2019/01/11	1	26.05	7	26.02	26.00	-6	1,574	-0.38%
2019/01/10	6	25.98	5	26.09	26.20	1	1,593	0.06%
2019/01/09	0	0.00	2	25.75	25.80	-2	1,603	-0.12%
2019/01/08	5	25.48	3	25.45	25.40	2	1,632	0.12%
2019/01/07	1	25.55	4	25.65	25.70	-3	1,682	-0.18%
2019/01/04	4	24.99	4	25.03	25.20	0	1,718	0.00%
2019/01/03	3	25.23	3	25.48	25.20	0	1,806	0.00%
2019/01/02	4	25.50	4	25.38	25.25	0	1,823	0.00%
2018/12/28	0	0.00	2	25.55	25.55	-2	1,836	-0.11%
2018/12/27	2	25.43	1	25.60	25.50	1	1,891	0.05%
2018/12/26	3	25.37	8	25.33	25.30	-5	1,903	-0.26%
2018/12/25	2	25.35	3	25.42	25.40	-1	1,905	-0.05%
2018/12/24	8	25.86	7	25.82	25.80	1	1,915	0.05%
2018/12/22	2	25.35	2	25.70	25.75	0	1,918	0.00%
2018/12/21	6	24.61	4	24.69	24.85	2	1,906	0.10%
2018/12/20	3	25.22	3	25.20	24.90	0	1,924	0.00%
2018/12/19	7	25.36	5	25.41	25.35	2	1,929	0.10%
2018/12/18	7	25.51	2	25.60	25.40	5	1,939	0.26%
2018/12/17	1	26.10	1	26.05	26.15	0	1,956	0.00%
2018/12/14	0	0.00	6	26.25	26.30	-6	1,970	-0.30%
2018/12/13	3	26.27	3	26.25	26.15	0	1,972	0.00%
2018/12/12	3	26.27	3	26.40	26.55	0	1,987	0.00%
2018/12/11	5	26.07	3	26.10	26.20	2	1,975	0.10%
2018/12/10	4	26.65	3	26.58	26.50	1	1,967	0.05%
2018/12/07	3	26.70	3	26.72	26.90	0	1,990	0.00%
2018/12/06	10	26.60	4	26.58	26.50	6	2,011	0.30%
2018/12/05	2	26.85	5	26.82	26.80	-3	2,022	-0.15%
2018/12/04	2	26.98	1	27.05	26.95	1	2,065	0.05%
2018/12/03	7	26.61	4.4	26.78	26.90	2.6	2,104	0.12%
2018/11/30	13	26.41	3	26.82	25.80	10	2,100	0.48%
2018/11/29	0	0.00	1	27.05	26.90	-1	2,086	-0.05%
2018/11/28	6	26.77	5	26.87	27.00	1	2,097	0.05%
2018/11/27	3	26.92	2	26.88	26.90	1	2,104	0.05%
2018/11/26	5	27.10	3	27.13	26.90	2	2,127	0.09%
2018/11/23	1	26.80	1	26.75	26.65	0	2,136	0.00%
2018/11/22	1	27.00	3	26.97	26.80	-2	2,149	-0.09%
2018/11/21	5	26.98	6	26.91	27.00	-1	2,183	-0.05%
2018/11/19	3	27.12	5	27.19	27.25	-2	2,234	-0.09%
2018/11/16	4	27.20	4	27.34	27.10	0	2,237	0.00%
2018/11/15	5	27.07	16	27.02	27.40	-11	2,245	-0.49%
2018/11/14	8	26.84	4	27.15	27.30	4	2,233	0.18%
2018/11/13	1	26.15	2	26.15	26.40	-1	2,258	-0.04%
2018/11/12	1	26.55	1	26.70	26.45	0	2,296	0.00%
2018/11/09	4	26.48	4	26.43	26.60	0	2,328	0.00%
2018/11/08	3	26.52	3	26.58	26.65	0	2,403	0.00%
2018/11/07	4	26.29	2	26.28	26.35	2	2,542	0.08%
2018/11/06	10	26.20	1	26.20	26.15	9	2,743	0.33%
2018/11/05	1	26.35	3	26.40	26.30	-2	2,824	-0.07%
2018/11/02	7	26.54	1	26.75	26.60	6	2,866	0.21%
2018/11/01	6	26.33	3	26.32	26.40	3	2,884	0.10%
2018/10/31	1	25.70	1	25.95	26.20	0	2,905	0.00%
2018/10/30	1	25.60	1	25.60	25.40	0	2,911	0.00%
2018/10/29	2	25.10	10.2	25.45	25.60	-8.2	2,966	-0.28%
2018/10/26	7	24.85	3.1	25.06	24.85	3.9	2,994	0.13%
2018/10/25	6	25.38	33	25.21	25.20	-27	2,976	-0.91%
2018/10/24	6	27.07	10	27.22	26.80	-4	2,944	-0.14%
2018/10/23	1	27.50	1	27.45	27.40	0	2,928	0.00%
2018/10/22	3	27.35	3	28.00	27.85	0	2,937	0.00%
2018/10/19	3	27.72	16	27.75	28.15	-13	2,966	-0.44%
2018/10/18	6	27.40	7	27.66	27.50	-1	2,956	-0.03%
2018/10/17	12	27.83	2	28.05	27.35	10	2,927	0.34%
2018/10/16	1	28.15	1	27.95	28.00	0	2,929	0.00%
2018/10/15	5	28.20	0	0.00	28.40	5	2,922	0.17%
2018/10/12	3	27.83	5	28.94	29.20	-2	2,874	-0.07%
2018/10/11	0	0.00	1	28.85	28.65	-1	2,855	-0.04%
2018/10/09	1	29.60	6	30.27	30.40	-5	2,780	-0.18%
2018/10/08	2	29.68	6	29.48	29.55	-4	2,771	-0.14%
2018/10/05	2	29.73	1	29.75	29.40	1	2,765	0.04%
2018/10/04	0	0.00	1	30.05	30.10	-1	2,733	-0.04%
2018/10/02	11	30.20	1	30.45	30.20	10	2,799	0.36%
2018/10/01	1	30.10	1	30.10	30.40	0	2,816	0.00%
2018/09/28	1	30.35	2	30.55	30.30	-1	2,867	-0.03%
2018/09/27	3	30.73	1	30.60	30.40	2	2,906	0.07%
2018/09/21	0	0.00	156	30.10	30.30	-156	3,151	-4.95%	大賣/鉅額交易
2018/09/20	1	30.30	0	0.00	30.30	1	3,136	0.03%
2018/09/19	0	0.00	1	30.75	30.70	-1	3,156	-0.03%
2018/09/18	0	0.00	18	30.41	30.35	-18	3,262	-0.55%
2018/09/17	0	0.00	10	31.00	31.05	-10	3,464	-0.29%
2018/09/14	15	31.12	1	31.20	31.25	14	3,486	0.40%
2018/09/13	15	30.66	20	30.92	31.35	-5	3,478	-0.14%
2018/09/12	0	0.00	1	30.40	30.45	-1	3,473	-0.03%
2018/09/11	3	29.32	8	29.80	30.10	-5	3,487	-0.14%
2018/09/10	2	30.23	2	29.95	29.25	0	3,533	0.00%
2018/09/07	20	30.65	1	30.90	30.40	19	3,587	0.53%
2018/09/06	2	31.63	2	31.70	31.55	0	3,567	0.00%
2018/09/05	1	31.95	2	31.85	31.75	-1	3,580	-0.03%
2018/09/04	1	31.65	0	0.00	31.70	1	3,609	0.03%
2018/09/03	2	31.90	2	31.85	31.80	0	3,662	0.00%
2018/08/31	3	31.80	0	0.00	32.00	3	3,686	0.08%
2018/08/30	2	31.93	2	31.98	32.00	0	3,716	0.00%
2018/08/29	2	32.13	1	32.05	32.00	1	3,761	0.03%
2018/08/28	1	32.25	3	32.23	32.25	-2	3,780	-0.05%
2018/08/27	3	31.57	7	31.71	31.85	-4	3,773	-0.11%
2018/08/24	7	31.23	1	31.25	31.20	6	3,779	0.16%
2018/08/23	2	31.78	6	31.98	31.90	-4	3,817	-0.10%
2018/08/22	3	31.87	0	0.00	31.85	3	3,879	0.08%
2018/08/21	3	32.27	1	31.85	32.40	2	3,885	0.05%
2018/08/20	1	32.15	1	32.25	31.65	0	3,934	0.00%
2018/08/17	5	32.31	0	0.00	32.15	5	4,055	0.12%
2018/08/16	1	32.35	0	0.00	32.15	1	4,185	0.02%
2018/08/15	0	0.00	1	32.90	32.65	-1	4,279	-0.02%
2018/08/14	2	32.68	0	0.00	32.90	2	4,282	0.05%
2018/08/13	11	40.90	1	41.05	40.60	10	4,208	0.24%
2018/08/10	0	0.00	1	41.30	41.35	-1	4,094	-0.02%
2018/08/09	0	0.00	2	41.30	41.30	-2	4,106	-0.05%
2018/08/07	2	41.75	0	0.00	41.80	2	4,249	0.05%
2018/08/03	2	41.23	4	41.63	41.90	-2	4,359	-0.05%
2018/08/02	0	0.00	3	41.13	41.20	-3	4,353	-0.07%
2018/07/31	1	40.45	0	0.00	40.40	1	4,380	0.02%
2018/07/30	0	0.00	3	40.20	40.00	-3	4,406	-0.07%
2018/07/27	0	0.00	14	40.30	40.20	-14	4,472	-0.31%
2018/07/26	0	0.00	1	40.00	40.00	-1	4,549	-0.02%
2018/07/25	0	0.00	2	39.28	39.50	-2	4,554	-0.04%
2018/07/24	1	38.70	0	0.00	38.95	1	4,554	0.02%
2018/07/23	0	0.00	1	38.65	38.85	-1	4,599	-0.02%
2018/07/18	1	38.30	1	38.20	38.55	0	4,880	0.00%
2018/07/17	4	38.30	0	0.00	38.25	4	5,069	0.08%
2018/07/16	2	38.75	0	0.00	38.65	2	5,215	0.04%
2018/07/12	4	38.44	0	0.00	38.45	4	5,412	0.07%
2018/07/11	12	38.35	0	0.00	38.15	12	5,464	0.22%
2018/07/09	6	38.92	5	39.20	39.05	1	5,553	0.02%
2018/07/05	0	0.00	5	38.84	38.35	-5	5,811	-0.09%
2018/07/04	10	38.75	21	37.86	38.85	-11	5,895	-0.19%
2018/07/03	2	39.78	6	38.13	37.90	-4	6,055	-0.07%
2018/07/02	1	40.60	0	0.00	40.30	1	6,017	0.02%
2018/06/29	0	0.00	1	40.60	40.85	-1	6,205	-0.02%
2018/06/28	3	40.80	6	40.93	40.75	-3	6,296	-0.05%
2018/06/27	4	41.41	0	0.00	41.00	4	6,543	0.06%
2018/06/26	8	41.37	11	40.98	41.30	-3	6,516	-0.05%
2018/06/21	0	0.00	1	39.70	39.60	-1	6,478	-0.02%
2018/06/20	1	39.60	0	0.00	39.60	1	6,522	0.02%
2018/06/15	131	39.70	0	0.00	40.10	131	6,571	1.99%	大買/鉅額交易
2018/06/14	11	39.45	0	0.00	39.35	11	6,524	0.17%
2018/06/13	0	0.00	1	39.45	39.40	-1	6,638	-0.02%
2018/06/12	3	39.30	0	0.00	39.40	3	6,672	0.04%
2018/06/11	4	39.55	2	39.65	39.65	2	6,667	0.03%
2018/06/08	0	0.00	3	39.05	39.00	-3	6,745	-0.04%
2018/06/07	3	39.38	0	0.00	39.20	3	6,744	0.04%
2018/06/06	3	39.40	3	39.68	39.75	0	6,760	0.00%
2018/06/05	0	0.00	1	39.10	39.10	-1	6,739	-0.01%
2018/05/31	1	38.80	0	0.00	39.40	1	6,798	0.01%
2018/05/29	10	39.25	0	0.00	39.35	10	6,781	0.15%
2018/05/28	6	39.15	2.2	39.24	39.60	3.8	6,777	0.06%
2018/05/25	0	0.00	3	39.63	39.10	-3	6,807	-0.04%
2018/05/24	3	39.27	13	39.23	39.35	-10	6,700	-0.15%
2018/05/23	10	38.44	27	38.29	38.60	-17	6,639	-0.26%
2018/05/22	2	37.48	1	37.40	37.70	1	6,655	0.02%
2018/05/18	3	37.20	4	37.30	37.35	-1	6,934	-0.01%
2018/05/17	12	36.58	13	36.98	37.00	-1	6,909	-0.01%
2018/05/15	22	36.42	15	36.42	36.30	7	6,885	0.10%
2018/05/14	1	35.85	0	0.00	35.95	1	6,837	0.01%
2018/05/09	4	35.79	25	35.80	35.85	-21	6,942	-0.30%
2018/05/07	0	0.00	1	35.60	35.75	-1	6,886	-0.01%
2018/05/04	3	35.53	1	35.45	35.40	2	6,869	0.03%
2018/04/30	4	34.83	0	0.00	34.95	4	6,743	0.06%
2018/04/27	2	34.53	2	34.43	34.50	0	6,737	0.00%
2018/04/26	7	35.08	2	35.25	34.65	5	6,716	0.07%
2018/04/25	1	34.60	5	35.20	35.70	-4	6,643	-0.06%
2018/04/24	4	34.65	4	34.65	34.55	0	6,540	0.00%
2018/04/23	7	35.33	8	35.43	35.50	-1	6,506	-0.02%
2018/04/20	1	34.75	22	34.73	35.00	-21	6,347	-0.33%
2018/04/19	0	0.00	15	34.07	34.05	-15	6,244	-0.24%
2018/04/18	2	33.13	2	33.35	33.60	0	6,135	0.00%
2018/04/17	1	32.90	0	0.00	32.85	1	6,246	0.02%
2018/04/16	2	33.25	2	33.25	33.50	0	6,228	0.00%
2018/04/13	13	32.97	4	33.43	32.85	9	6,234	0.14%
2018/04/11	24	33.61	3	33.65	33.65	21	6,237	0.34%
2018/04/10	1	34.50	1	34.25	34.90	0	5,986	0.00%
2018/04/09	8	34.24	19	34.39	34.05	-11	5,957	-0.18%
2018/04/03	31	33.47	74	32.94	33.50	-43	5,834	-0.74%
2018/04/02	5	32.55	20	33.02	32.80	-15	5,756	-0.26%
2018/03/31	1	31.50	3	31.73	31.75	-2	5,540	-0.04%
2018/03/30	40	31.19	15	31.36	31.35	25	5,432	0.46%
2018/03/29	3	30.60	4	30.63	30.40	-1	5,171	-0.02%
2018/03/28	6	30.37	34.5	30.50	30.50	-28.5	5,098	-0.56%
2018/03/27	16	29.88	4	29.91	30.00	12	4,984	0.24%
2018/03/26	2	29.48	0	0.00	29.90	2	4,980	0.04%
2018/03/23	1	29.45	10	29.50	29.45	-9	4,942	-0.18%
2018/03/22	1	30.05	7	30.05	29.90	-6	4,887	-0.12%
2018/03/21	4	29.98	5	30.01	30.20	-1	4,858	-0.02%
2018/03/20	12	29.23	2	29.50	29.70	10	4,801	0.21%
2018/03/19	7	29.67	15	29.97	29.55	-8	4,761	-0.17%
2018/03/16	43	29.15	3	29.15	29.15	40	4,638	0.86%
2018/03/15	2	29.23	2	29.30	29.35	0	4,594	0.00%
2018/03/14	8	29.20	20	29.45	29.40	-12	4,604	-0.26%
2018/03/13	2	28.90	2	28.93	29.00	0	4,514	0.00%
2018/03/12	3	28.80	2	28.95	29.00	1	4,557	0.02%
2018/03/09	4	29.00	2	28.88	28.90	2	4,601	0.04%
2018/03/08	5	28.94	1	28.85	28.95	4	4,658	0.09%
2018/03/07	4	28.73	3	28.77	28.80	1	4,667	0.02%
2018/03/06	4	28.83	2	29.03	28.90	2	4,662	0.04%
2018/03/05	5	28.83	4	28.78	28.55	1	4,655	0.02%
2018/03/02	12	28.97	3	28.98	28.90	9	4,617	0.19%
2018/03/01	3	28.98	1	29.25	29.20	2	4,576	0.04%
2018/02/27	14	29.04	12	29.03	29.20	2	4,591	0.04%
2018/02/26	11	29.32	1	29.25	29.05	10	4,495	0.22%
2018/02/23	4	29.25	10	29.10	29.20	-6	4,470	-0.13%
2018/02/22	14	29.29	4	29.16	29.25	10	4,374	0.23%
2018/02/21	2	27.90	23	28.47	29.15	-21	4,234	-0.50%
2018/02/12	7	27.71	0	0.00	27.45	7	3,966	0.18%
2018/02/09	8	27.29	8	27.14	27.40	0	3,800	0.00%
2018/02/08	3	27.07	2	27.45	27.50	1	3,741	0.03%
2018/02/07	7	26.79	3	26.80	26.95	4	3,670	0.11%
2018/02/06	4	26.08	11	26.75	26.20	-7	3,627	-0.19%
2018/02/05	0	0.00	5	27.25	27.15	-5	3,532	-0.14%
2018/02/02	12	27.61	25	27.88	27.55	-13	3,483	-0.37%
2018/02/01	21	27.59	5	27.56	27.80	16	3,429	0.47%
2018/01/31	3	26.15	5	26.80	27.10	-2	3,238	-0.06%
2018/01/30	2	26.43	11	26.54	26.35	-9	3,179	-0.28%
2018/01/26	6	26.80	0	0.00	26.75	6	3,151	0.19%
2018/01/25	8	27.13	6	27.12	27.10	2	3,127	0.06%
2018/01/24	2	27.38	2	27.33	27.40	0	3,086	0.00%
2018/01/23	3	27.32	5	27.30	27.30	-2	3,063	-0.07%
2018/01/19	11	27.30	0	0.00	27.35	11	3,061	0.36%
2018/01/18	3	27.37	0	0.00	27.30	3	3,048	0.10%
2018/01/17	5	27.35	0	0.00	27.40	5	3,083	0.16%
2018/01/16	2	27.25	1	27.25	27.30	1	3,023	0.03%
2018/01/15	1	26.80	3	27.22	27.10	-2	2,979	-0.07%
2018/01/12	2	26.45	1	26.50	26.50	1	2,937	0.03%
2018/01/11	0	0.00	1	27.05	26.35	-1	2,901	-0.03%
2018/01/10	1	26.95	0	0.00	26.95	1	2,738	0.04%
2018/01/09	6	27.28	0.1	27.15	27.15	5.9	2,693	0.22%
2018/01/08	4	27.59	8	27.61	27.65	-4	2,629	-0.15%
2018/01/05	2	26.75	0	0.00	26.85	2	2,549	0.08%
2018/01/04	7	26.51	0	0.00	26.40	7	2,530	0.28%
2018/01/03	7	26.51	5	26.51	26.60	2	2,548	0.08%
2018/01/02	8	26.06	12	26.20	26.45	-4	2,543	-0.16%