宏盛 (2534)-元大-鹿港券商分點個股進出

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(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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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	100	25.85	5.1	26.49	26.35	94.9	2,872	3.30%
2024/05/17	0	0.00	17	25.76	26.10	-17	2,841	-0.60%
2024/05/16	1	26.00	17.1	25.53	25.90	-16.1	2,814	-0.57%
2024/05/14	12.1	25.12	6	24.54	24.50	6.1	2,711	0.22%
2024/05/13	1	25.75	1	25.60	26.00	0	2,605	0.00%
2024/05/10	5	26.37	0	0.00	26.30	5	2,550	0.20%
2024/05/09	16	27.62	0	0.00	27.05	16	2,466	0.65%
2024/05/08	103.1	28.25	0	0.00	28.05	103.1	2,384	4.32%	大買/鉅額交易
2024/05/07	13	29.28	12	28.97	29.50	1	2,240	0.04%
2024/05/06	7	29.64	175	29.91	29.65	-168	2,082	-8.07%	大賣/鉅額交易
2024/05/03	17	29.01	2	29.18	29.35	15	1,960	0.77%
2024/05/02	9.5	29.29	13	28.72	29.15	-3.5	1,863	-0.19%
2024/04/30	6	26.34	5	27.25	27.30	1	1,642	0.06%
2024/04/29	6	26.95	1	27.00	27.25	5	1,542	0.32%
2024/04/26	4	25.60	3	25.90	25.85	1	1,387	0.07%
2024/04/25	10	24.92	8.4	24.75	25.30	1.6	1,254	0.13%
2024/04/24	4	23.98	0	0.00	24.30	4	1,135	0.35%
2024/04/23	1	23.85	0	0.00	24.25	1	1,112	0.09%
2024/04/22	0	0.00	1	24.15	24.10	-1	1,070	-0.09%
2024/04/19	0	0.00	1	23.25	23.40	-1	977	-0.10%
2024/04/18	1	23.75	2	23.63	23.80	-1	943	-0.11%
2024/04/16	0	0.00	95	22.29	22.90	-95	875	-10.85%
2024/04/12	0	0.00	8	22.75	23.55	-8	794	-1.01%
2024/04/08	0	0.00	1	23.25	23.30	-1	686	-0.15%
2024/04/02	0	22.35	0	0.00	22.55	0	602	0.00%
2024/04/01	0	0.00	10	22.20	22.35	-10	577	-1.73%
2024/03/29	0	21.75	2	21.75	21.80	-2	555	-0.36%
2024/03/26	2	21.15	0	0.00	21.10	2	519	0.38%
2024/03/22	0	21.05	0	0.00	21.10	0	526	0.00%
2024/03/14	0	21.00	0	0.00	21.05	0	556	0.00%
2024/03/05	0	0.00	14	20.75	20.65	-14	515	-2.72%
2024/02/29	0	20.10	0	0.00	20.10	0	485	0.00%
2024/02/26	0	20.25	0	0.00	20.20	0	500	0.00%
2024/02/16	0	20.00	0	0.00	19.95	0	538	0.00%
2024/02/15	0	19.93	0	0.00	19.95	0	549	0.00%
2024/02/05	0	19.90	0	0.00	19.95	0	553	0.01%
2024/01/10	4	20.10	0	0.00	20.05	4	638	0.63%
2024/01/09	10	20.20	0	0.00	20.15	10	643	1.55%
2024/01/05	0	0.00	7	20.45	20.55	-7	639	-1.09%
2024/01/03	2	20.15	0	0.00	20.25	2	626	0.32%
2023/12/08	5	20.15	0	0.00	20.30	5	547	0.91%
2023/12/05	0	20.45	0	0.00	20.50	0	522	0.00%
2023/11/09	0.1	19.05	0	0.00	19.00	0.1	650	0.02%
2023/11/03	0	18.50	0	0.00	18.40	0	697	0.00%
2023/10/19	2.6	18.15	0	0.00	18.00	2.6	814	0.32%
2023/10/18	0	0.00	1	18.35	18.35	-1	826	-0.12%
2023/10/03	0.1	19.15	0	0.00	19.10	0.1	969	0.01%
2023/09/07	1	19.30	0	0.00	19.20	1	1,253	0.08%
2023/09/06	0	19.47	0	0.00	19.35	0	1,262	0.00%
2023/09/01	0	19.40	0	0.00	19.30	0	1,270	0.00%
2023/08/29	2.7	19.20	6	19.20	19.25	-3.3	1,285	-0.25%
2023/08/09	4	20.05	0	0.00	20.00	4	1,109	0.36%
2023/07/28	0	20.60	0	0.00	20.35	0	1,099	0.00%
2023/07/27	0	20.40	0	0.00	20.40	0	1,096	0.00%
2023/07/19	31	22.00	0	0.00	21.95	31	1,004	3.09%
2023/07/18	1	22.15	0	0.00	22.05	1	994	0.10%
2023/06/27	7	22.10	0	0.00	22.10	7	1,319	0.53%
2023/06/13	0	22.70	0	0.00	22.70	0	1,350	0.00%
2023/06/09	0	22.70	0	0.00	22.75	0	1,388	0.00%
2023/05/24	0	0.00	0	22.70	22.75	0	1,695	0.00%
2023/05/18	0	0.00	57.6	22.50	22.55	-57.6	1,749	-3.29%
2023/05/11	0	0.00	5	22.55	22.40	-5	1,750	-0.29%
2023/05/02	0	0.00	10	22.80	22.65	-10	1,826	-0.55%
2023/04/25	10	22.30	0	0.00	22.20	10	1,812	0.55%
2023/04/20	1	22.50	0	0.00	22.35	1	1,758	0.06%
2023/04/19	5	22.51	0	0.00	22.40	5	1,711	0.29%
2023/04/18	3	22.78	0	0.00	22.85	3	1,638	0.18%
2023/04/12	0	0.00	1	23.30	23.30	-1	1,535	-0.07%
2023/04/10	1	22.95	0	0.00	23.10	1	1,553	0.06%
2023/04/07	2	22.85	0	0.00	22.95	2	1,549	0.13%
2023/04/06	0	22.92	0	0.00	22.90	0	1,559	0.00%
2023/03/30	3	22.73	0	0.00	22.75	3	1,569	0.19%
2023/03/28	0	24.38	0	0.00	23.95	0	1,457	0.00%
2023/03/27	0	0.00	3	23.85	23.95	-3	1,453	-0.21%
2023/03/23	3	24.15	0	0.00	24.05	3	1,489	0.20%
2023/03/15	1	24.00	0	0.00	23.90	1	1,480	0.07%
2023/03/10	0	23.90	0	0.00	23.80	0	1,414	0.00%
2023/03/09	0	24.00	0	0.00	23.95	0	1,352	0.00%
2023/02/23	0	0.00	1.3	23.26	23.40	-1.3	1,216	-0.11%
2023/02/20	0	0.00	1	23.25	23.40	-1	1,139	-0.09%
2023/02/17	0	0.00	4	23.30	23.35	-4	1,147	-0.35%
2023/01/30	1	23.05	0	0.00	23.25	1	1,107	0.09%
2023/01/09	0	0.00	1	22.95	23.00	-1	1,138	-0.09%
2023/01/06	1	22.85	5	22.90	22.90	-4	1,147	-0.35%
2023/01/04	1	22.65	0	0.00	22.75	1	1,159	0.09%
2022/12/30	5	22.40	0	0.00	22.65	5	1,153	0.43%
2022/12/22	4	22.70	0	0.00	22.80	4	1,060	0.38%
2022/12/14	0	0.00	1	24.85	24.60	-1	968	-0.10%
2022/12/01	0	0.00	2	25.80	25.80	-2	903	-0.22%
2022/11/23	1	25.55	0	0.00	25.65	1	905	0.11%
2022/09/20	0	0.00	1.3	25.60	25.70	-1.3	1,255	-0.10%
2022/08/31	0	0.00	10	25.70	25.85	-10	1,323	-0.76%
2022/08/25	0	0.00	3	25.60	25.65	-3	1,305	-0.23%
2022/08/23	0	0.00	1	25.30	25.35	-1	1,276	-0.08%
2022/08/22	0	0.00	1	25.65	25.60	-1	1,259	-0.08%
2022/08/11	0	0.00	0	23.80	24.10	0	1,143	0.00%
2022/08/09	0	0.00	0	23.45	23.50	0	1,134	0.00%
2022/08/04	9	23.85	0	0.00	23.95	9	1,102	0.82%
2022/07/13	4	24.05	0	0.00	23.95	4	997	0.40%
2022/07/11	2	24.10	0	0.00	23.55	2	914	0.22%
2022/06/24	0	0.00	1	25.50	25.55	-1	821	-0.12%
2022/06/23	0	0.00	6	25.10	25.25	-6	815	-0.74%
2022/06/17	0	0.00	1	25.20	25.25	-1	778	-0.13%
2022/06/16	1	25.55	0	0.00	25.35	1	766	0.13%
2022/05/19	0	0.00	22	24.41	24.60	-22	960	-2.29%
2022/05/18	0	0.00	3	24.65	24.85	-3	960	-0.31%
2022/05/11	4	23.70	0	0.00	23.95	4	991	0.40%
2022/05/10	22	24.03	5	24.21	24.15	17	981	1.73%
2022/04/21	1	25.35	0	0.00	25.40	1	1,069	0.09%
2022/04/15	1	25.30	0	0.00	25.40	1	1,083	0.09%
2022/04/14	1	25.30	0	0.00	25.35	1	1,093	0.09%
2022/04/13	0	25.30	0	0.00	25.35	0	1,093	0.00%
2022/04/11	0	25.30	1.8	25.25	25.35	-1.8	1,107	-0.16%
2022/04/07	0	25.00	0	0.00	25.20	0	1,087	0.00%
2022/03/22	0	0.00	2	24.50	24.60	-2	1,217	-0.16%
2022/03/09	0	0.00	0.1	24.10	24.15	-0.1	1,303	-0.01%
2022/03/08	2.1	24.00	0	0.00	24.10	2.1	1,300	0.16%
2022/03/07	1	24.20	0	0.00	24.20	1	1,291	0.08%
2022/03/03	8	24.41	0	0.00	24.60	8	1,449	0.55%
2022/02/22	0	0.00	1	24.85	24.85	-1	1,539	-0.06%
2022/01/19	0	0.00	12	23.55	23.75	-12	1,669	-0.72%
2022/01/17	1	23.60	0	0.00	23.85	1	1,671	0.06%
2022/01/12	0	0.00	0.5	24.30	24.45	-0.5	1,734	-0.03%
2022/01/11	0	0.00	4.2	24.31	24.45	-4.2	1,735	-0.24%
2022/01/03	0	0.00	1	23.75	23.90	-1	1,761	-0.06%
2021/12/27	0	0.00	4	24.33	24.30	-4	1,838	-0.22%
2021/12/23	0	0.00	3	24.03	24.10	-3	1,822	-0.16%
2021/12/20	1	23.50	0	0.00	23.60	1	1,796	0.06%
2021/12/17	0	0.00	3	23.57	23.50	-3	1,815	-0.17%
2021/12/14	0	0.00	0.2	22.80	23.00	-0.2	1,838	-0.01%
2021/12/02	0	0.00	0.3	22.35	22.60	-0.3	1,841	-0.01%
2021/11/30	1	22.30	1	22.40	22.40	0	1,830	0.00%
2021/11/26	2	22.53	2	22.90	22.90	0	1,682	0.00%
2021/11/25	0	23.10	0	0.00	23.40	0	1,592	0.00%
2021/11/15	1	23.55	0	0.00	23.80	1	1,385	0.07%
2021/11/12	1	23.45	0	0.00	23.90	1	1,352	0.07%
2021/11/11	1	23.95	0	0.00	23.90	1	1,322	0.08%
2021/11/10	0	0.00	1	24.00	24.10	-1	1,315	-0.08%
2021/11/04	0	0.00	1	24.20	24.15	-1	1,298	-0.08%
2021/11/02	1	23.40	0	0.00	23.80	1	1,292	0.08%
2021/10/28	1	24.15	0	0.00	24.25	1	1,267	0.08%
2021/10/27	0	0.00	10	24.19	24.30	-10	1,273	-0.78%
2021/10/26	0	0.00	1	24.15	24.30	-1	1,280	-0.08%
2021/10/25	1	24.30	1	23.80	24.00	0	1,273	0.00%
2021/10/22	1	24.40	0.2	24.35	24.75	0.8	1,223	0.07%
2021/10/21	0	0.00	1	23.20	24.90	-1	1,234	-0.08%
2021/10/20	1	23.00	0	0.00	23.10	1	1,179	0.09%
2021/10/18	3	23.10	4	23.25	23.40	-1	1,169	-0.09%
2021/10/15	1	22.95	0	0.00	22.95	1	1,151	0.09%
2021/10/14	0	0.00	0.2	22.85	22.95	-0.2	1,138	-0.02%
2021/10/07	1	22.10	1	22.40	22.40	0	1,068	0.00%
2021/10/05	0	0.00	1	22.30	22.35	-1	1,038	-0.10%
2021/10/04	0	0.00	2	22.45	22.55	-2	999	-0.20%
2021/09/30	1	22.15	1	22.25	22.35	0	976	0.00%
2021/09/29	0	0.00	1	21.85	22.10	-1	965	-0.10%
2021/09/23	1	21.85	0	0.00	21.85	1	927	0.11%
2021/09/16	0	0.00	0.4	21.15	21.45	-0.4	880	-0.05%
2021/09/14	0	0.00	2	20.95	21.10	-2	862	-0.23%
2021/09/13	2	21.30	0	0.00	21.25	2	820	0.24%
2021/09/09	0	0.00	2	20.75	20.90	-2	756	-0.26%
2021/09/03	0	0.00	1	20.85	20.90	-1	755	-0.13%
2021/09/01	0	0.00	5	20.78	21.00	-5	752	-0.66%
2021/07/30	0	0.00	2	21.05	20.85	-2	929	-0.22%
2021/07/28	1	20.55	0	0.00	20.75	1	944	0.11%
2021/07/27	1	20.80	0	0.00	20.80	1	1,013	0.10%
2021/07/23	1	20.90	0	0.00	21.10	1	1,007	0.10%
2021/07/09	0	0.00	6	20.10	20.10	-6	1,356	-0.44%
2021/06/29	0	0.00	0.3	19.55	19.45	-0.3	1,461	-0.02%
2021/06/23	0	0.00	0.4	19.40	19.55	-0.4	1,478	-0.03%
2021/06/21	2	19.33	0	0.00	19.30	2	1,525	0.13%
2021/06/08	1	20.05	0	0.00	20.10	1	1,508	0.07%
2021/06/04	2	20.33	2	20.40	20.40	0	1,507	0.00%
2021/06/03	0	0.00	3	20.75	20.60	-3	1,511	-0.20%
2021/06/02	0	0.00	1	20.00	20.55	-1	1,496	-0.07%
2021/05/28	0.2	19.80	0	0.00	19.75	0.2	1,485	0.01%
2021/05/25	1	19.55	0	0.00	19.40	1	1,478	0.07%
2021/05/24	1.2	19.53	2	19.60	19.55	-0.8	1,467	-0.05%
2021/05/21	2	19.43	2	19.55	19.60	0	1,469	0.00%
2021/05/19	1	19.30	1	19.10	19.25	0	1,383	0.00%
2021/05/18	2	19.15	1	19.15	19.20	1	1,377	0.07%
2021/05/17	1	19.00	0	0.00	18.40	1	1,363	0.07%
2021/05/14	1	19.95	0	0.00	19.55	1	1,328	0.08%
2021/05/13	0.2	20.00	1	20.05	19.80	-0.8	1,309	-0.06%
2021/05/12	18.1	20.14	1	19.90	20.00	17.1	1,280	1.34%
2021/05/11	8.1	21.78	4	21.31	21.35	4.1	1,206	0.34%
2021/05/10	1	21.85	0	0.00	21.90	1	1,173	0.09%
2021/05/07	0	0.00	2	21.90	21.95	-2	1,168	-0.17%
2021/05/06	0	0.00	1.5	22.13	21.90	-1.5	1,163	-0.13%
2021/05/05	3.5	21.86	0	0.00	21.85	3.5	1,156	0.30%
2021/05/04	3	21.62	2	21.53	21.80	1	1,139	0.09%
2021/04/29	7	22.81	21.2	22.99	22.65	-14.2	1,040	-1.37%
2021/04/28	1.7	23.13	0	0.00	23.10	1.7	1,010	0.17%
2021/04/27	1.3	22.95	1	22.90	22.95	0.3	996	0.03%
2021/04/23	0	22.60	0	0.00	22.65	0	963	0.00%
2021/04/22	6	22.66	1	22.65	22.50	5	939	0.53%
2021/04/20	0	0.00	1	22.30	22.45	-1	823	-0.12%
2021/04/19	0	0.00	2	22.80	22.60	-2	785	-0.25%
2021/04/15	1	21.45	0	0.00	21.65	1	695	0.14%
2021/04/14	0	0.00	1	21.35	21.30	-1	675	-0.15%
2021/04/09	0	20.85	0	0.00	21.00	0	656	0.00%
2021/04/08	1	21.10	1	20.90	21.00	0	651	0.00%
2021/04/07	0	0.00	0.2	20.65	20.80	-0.2	628	-0.03%
2021/04/06	2	20.48	3	20.13	20.50	-1	611	-0.16%
2021/03/30	0	0.00	3	19.60	19.60	-3	554	-0.54%
2021/03/29	0.2	19.40	0	0.00	19.40	0.2	573	0.03%
2021/03/26	3	19.68	7	19.69	19.65	-4	572	-0.70%
2021/03/25	2	19.80	1	19.65	19.70	1	570	0.18%
2021/03/24	0.2	18.80	0	0.00	18.80	0.2	532	0.04%
2021/03/17	0	18.80	0	18.75	18.85	0	646	0.00%
2021/03/11	2	19.00	0	0.00	18.95	2	884	0.23%
2021/03/08	0	18.65	0	0.00	18.70	0	981	0.00%
2021/02/26	0	18.65	0	0.00	18.70	0	999	0.00%
2021/02/23	0	0.00	1	18.75	18.75	-1	1,008	-0.10%
2021/02/01	0	0.00	3	17.95	17.95	-3	1,023	-0.29%
2021/01/26	5	18.10	0	0.00	18.05	5	1,036	0.48%
2021/01/14	0	0.00	3.5	19.14	19.20	-3.5	1,018	-0.35%
2021/01/13	5	19.20	0	0.00	19.30	5	1,018	0.49%
2021/01/08	0	0.00	1	19.25	19.40	-1	1,018	-0.10%
2021/01/06	1	19.20	0	0.00	19.20	1	1,015	0.10%
2020/12/31	0.2	19.60	0	0.00	19.60	0.2	1,013	0.02%
2020/12/30	0	0.00	0.3	19.60	19.60	-0.3	1,027	-0.02%
2020/12/29	1	19.65	0	0.00	19.70	1	1,034	0.10%
2020/12/28	2	19.83	4.8	19.79	19.70	-2.8	1,043	-0.27%
2020/12/25	4	19.80	1	19.75	19.85	3	1,066	0.28%
2020/12/24	2	19.58	2	19.65	19.65	0	1,071	0.00%
2020/12/23	0.1	19.45	3	19.40	19.65	-2.9	1,100	-0.26%
2020/12/21	5	19.90	0	0.00	20.00	5	1,081	0.46%
2020/12/17	0.3	20.03	0	0.00	20.00	0.3	1,105	0.03%
2020/12/16	0.1	20.20	0	0.00	20.15	0.1	1,197	0.01%
2020/12/15	6	20.28	0	0.00	20.20	6	1,200	0.50%
2020/12/14	6.7	20.15	0	0.00	20.30	6.7	1,188	0.56%
2020/11/30	1	18.70	16	18.81	19.00	-15	1,094	-1.37%
2020/11/27	1	18.00	1	18.05	18.10	0	937	0.00%
2020/11/25	7	18.26	1.5	18.07	18.10	5.5	904	0.61%
2020/11/24	0	0.00	1	17.80	17.85	-1	861	-0.12%
2020/11/23	0	17.40	17.4	17.48	17.55	-17.4	819	-2.13%
2020/11/20	0	17.50	1	17.40	17.40	-1	812	-0.12%
2020/11/18	4	17.50	0	0.00	17.60	4	805	0.50%
2020/11/12	1	17.65	0	0.00	17.65	1	823	0.12%
2020/11/09	0	0.00	1	17.45	17.35	-1	802	-0.12%
2020/11/04	0	0.00	1	17.35	17.30	-1	806	-0.12%
2020/10/28	0	17.10	0	0.00	17.15	0	824	0.00%
2020/10/15	1	17.20	0	0.00	17.30	1	856	0.12%
2020/10/14	2	17.45	2	17.35	17.30	0	857	0.00%
2020/09/17	1	18.35	0	0.00	18.25	1	841	0.12%
2020/09/16	0	0.00	3	18.10	18.00	-3	815	-0.37%
2020/09/14	1	18.25	0	0.00	18.30	1	817	0.12%
2020/09/11	3	18.23	2	18.28	18.25	1	805	0.12%
2020/09/10	12	18.29	12	18.33	18.15	0	779	0.00%
2020/08/18	1	17.50	0	0.00	17.35	1	898	0.11%
2020/08/14	1	17.40	0	0.00	17.45	1	911	0.11%
2020/08/13	0	0.00	1	17.30	17.30	-1	916	-0.11%
2020/08/12	0	0.00	40	17.35	17.50	-40	925	-4.32%
2020/08/10	1	17.80	0	0.00	17.70	1	945	0.11%
2020/08/06	2	17.93	0	0.00	17.80	2	960	0.21%
2020/08/05	0	0.00	1	18.10	18.00	-1	963	-0.10%
2020/08/04	1	17.35	0	0.00	17.30	1	951	0.11%
2020/08/03	1	17.15	1	17.05	17.05	0	980	0.00%
2020/07/30	1	17.10	0	0.00	17.10	1	1,022	0.10%
2020/07/28	1	17.05	2	16.95	16.90	-1	1,042	-0.10%
2020/07/27	1	17.75	0	0.00	17.65	1	1,052	0.10%
2020/07/24	0	0.00	2	17.88	17.85	-2	1,061	-0.19%
2020/07/22	1	17.80	0	0.00	17.70	1	1,105	0.09%
2020/07/21	2	17.70	2	17.88	17.90	0	1,100	0.00%
2020/07/17	1	17.60	2	17.65	17.35	-1	1,103	-0.09%
2020/07/16	0	0.00	0.4	17.65	17.70	-0.4	1,129	-0.04%
2020/07/15	0	0.00	2	17.45	17.50	-2	1,138	-0.18%
2020/07/10	1	17.65	28	17.65	17.60	-27	1,165	-2.32%
2020/07/09	0	0.00	1	18.00	18.00	-1	1,184	-0.08%
2020/07/06	2	18.25	0	0.00	18.45	2	1,267	0.16%
2020/07/02	0.2	17.85	0	0.00	17.95	0.2	1,299	0.02%
2020/07/01	0	0.00	0	17.90	17.95	0	1,310	0.00%
2020/06/15	3	18.35	0	0.00	18.35	3	1,633	0.18%
2020/06/12	1	18.50	1	18.15	18.75	0	1,662	0.00%
2020/06/11	1	18.95	3	18.55	18.50	-2	1,663	-0.12%
2020/06/10	2	18.95	0	0.00	19.15	2	1,651	0.12%
2020/06/04	1	18.65	1	18.90	18.80	0	1,693	0.00%
2020/06/03	0	0.00	7	17.65	18.00	-7	1,676	-0.42%
2020/05/28	107	17.09	0.2	17.00	17.10	106.8	1,659	6.44%	大買/鉅額交易
2020/05/27	0	0.00	0.2	17.35	17.40	-0.2	1,684	-0.01%
2020/05/26	0	0.00	15	17.50	17.40	-15	1,701	-0.88%
2020/05/22	15	17.10	0	0.00	17.05	15	1,688	0.89%
2020/05/21	0	0.00	11	17.24	17.30	-11	1,692	-0.65%
2020/05/19	15.4	17.15	5	17.00	17.15	10.4	1,690	0.62%
2020/05/14	1	16.70	0	0.00	16.70	1	1,674	0.06%
2020/05/07	1	17.50	0	0.00	17.70	1	1,754	0.06%
2020/04/30	0	0.00	1	17.70	17.70	-1	1,714	-0.06%
2020/04/21	4	16.75	2	16.45	16.40	2	1,768	0.11%
2020/04/17	0	0.00	1	17.50	17.05	-1	1,757	-0.06%
2020/04/16	1	17.20	0	0.00	17.20	1	1,742	0.06%
2020/04/15	0	17.35	0	0.00	17.40	0	1,743	0.00%
2020/04/14	0	0.00	1	17.55	17.55	-1	1,746	-0.06%
2020/04/08	1	16.05	0	0.00	16.05	1	1,650	0.06%
2020/04/07	2	15.30	0	0.00	15.40	2	1,657	0.12%
2020/03/27	3	15.17	2	14.93	14.95	1	1,743	0.06%
2020/03/26	3	14.82	3	14.92	14.95	0	1,790	0.00%
2020/03/24	1	15.00	1	15.40	15.10	0	1,733	0.00%
2020/03/23	40	14.88	0	0.00	14.65	40	1,761	2.27%
2020/03/19	0	0.00	1	14.00	13.40	-1	1,770	-0.06%
2020/03/18	0	0.00	34	15.15	14.75	-34	1,732	-1.96%
2020/03/17	0.4	15.40	0	0.00	15.50	0.4	1,718	0.02%
2020/03/16	0	0.00	1	16.85	16.35	-1	1,755	-0.06%
2020/03/13	2	16.55	7.8	16.59	16.95	-5.8	1,793	-0.32%
2020/03/11	1	19.35	1	19.70	19.10	0	1,848	0.00%
2020/03/10	4	18.99	0	0.00	19.75	4	1,883	0.21%
2020/03/09	1	19.20	0	0.00	19.05	1	1,880	0.05%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/03	0	0.00	7	20.19	20.10	-7	2,214	-0.32%
2020/03/02	1	19.90	2.4	20.29	19.95	-1.4	2,240	-0.06%
2020/02/27	2	21.15	0	0.00	20.65	2	2,297	0.09%
2020/02/24	1	21.40	13	21.40	21.40	-12	2,455	-0.49%
2020/02/18	1	22.10	2	21.85	22.25	-1	2,511	-0.04%
2020/02/17	1	22.05	0	0.00	22.05	1	2,522	0.04%
2020/02/14	4	22.45	0	0.00	22.35	4	2,538	0.16%
2020/02/13	9	22.27	0	0.00	22.20	9	2,523	0.36%
2020/02/11	2	20.95	19	20.92	20.90	-17	2,481	-0.69%
2020/02/10	0	0.00	1.4	21.34	21.25	-1.4	2,468	-0.06%
2020/02/07	1	21.85	0	0.00	21.70	1	2,470	0.04%
2020/02/05	1	21.95	0	0.00	21.95	1	2,474	0.04%
2020/02/04	0	0.00	2	22.05	22.00	-2	2,485	-0.08%
2020/02/03	6	22.05	0	0.00	21.95	6	2,502	0.24%
2020/01/31	3	22.53	0	0.00	22.90	3	2,500	0.12%
2020/01/30	4.8	22.88	0	0.00	22.65	4.8	2,529	0.19%
2020/01/20	1	23.90	0	0.00	23.75	1	2,531	0.04%
2020/01/15	1	23.80	0	0.00	24.15	1	2,629	0.04%
2020/01/14	19	24.13	1.6	24.10	24.05	17.4	2,643	0.66%
2020/01/13	2	24.40	0	0.00	24.30	2	2,648	0.08%
2020/01/06	1	24.75	0	0.00	24.65	1	2,625	0.04%
2020/01/03	0	0.00	1	25.00	25.05	-1	2,638	-0.04%
2019/12/31	2.2	24.88	9.7	25.00	25.85	-7.5	2,620	-0.29%
2019/12/30	0.1	24.70	0	0.00	24.70	0.1	2,589	0.00%
2019/12/27	0	0.00	1	24.90	24.60	-1	2,598	-0.04%
2019/12/26	3	24.70	0	0.00	24.65	3	2,626	0.11%
2019/12/25	2.3	24.54	0	0.00	24.50	2.3	2,628	0.09%
2019/12/24	10.2	23.42	2	24.05	24.30	8.2	2,627	0.31%
2019/12/23	0	0.00	1	24.65	24.55	-1	2,489	-0.04%
2019/12/19	1	25.15	0	0.00	25.30	1	2,401	0.04%
2019/12/18	0.2	25.40	0	0.00	25.45	0.2	2,421	0.01%
2019/12/17	4.4	25.63	0	0.00	25.60	4.4	2,406	0.18%
2019/12/16	0.9	25.90	3.2	25.71	25.90	-2.3	2,388	-0.10%
2019/12/02	0	0.00	14	22.21	22.20	-14	2,358	-0.59%
2019/11/28	1	22.50	0	0.00	22.45	1	2,264	0.04%
2019/11/27	1	22.85	0	0.00	22.85	1	2,180	0.05%
2019/11/26	2	23.00	10	23.00	22.95	-8	2,163	-0.37%
2019/11/21	2	23.15	0	0.00	23.20	2	2,082	0.10%
2019/11/20	2	23.00	5	23.15	23.00	-3	2,039	-0.15%
2019/11/19	22.4	22.73	8	22.76	22.70	14.4	1,846	0.78%
2019/11/15	5	22.04	0	0.00	21.95	5	1,733	0.29%
2019/11/14	0	0.00	5	21.68	22.30	-5	1,663	-0.30%
2019/10/29	0	0.00	1	20.70	20.60	-1	1,802	-0.06%
2019/10/21	1	21.00	0	0.00	21.00	1	1,774	0.06%
2019/10/17	0	0.00	1	21.10	21.10	-1	1,748	-0.06%
2019/10/16	0	0.00	10	20.70	20.70	-10	1,677	-0.60%
2019/10/14	0	0.00	30	20.46	20.80	-30	1,628	-1.84%
2019/10/09	0	0.00	29.8	20.25	20.20	-29.8	1,584	-1.88%
2019/10/04	1	20.00	0	0.00	20.00	1	1,589	0.06%
2019/10/03	2	19.90	0	0.00	20.00	2	1,594	0.13%
2019/10/02	90	20.05	0	0.00	20.05	90	1,602	5.62%
2019/09/27	1	19.80	0	0.00	19.90	1	1,626	0.06%
2019/09/24	0	0.00	3	20.10	20.10	-3	1,634	-0.18%
2019/09/23	2	20.33	0	0.00	20.35	2	1,637	0.12%
2019/09/20	1	20.10	11	20.19	20.15	-10	1,642	-0.61%
2019/09/19	9	20.20	1	20.10	20.00	8	1,627	0.49%
2019/09/18	0	0.00	1	20.20	20.15	-1	1,655	-0.06%
2019/09/17	0	0.00	1	19.75	19.75	-1	1,649	-0.06%
2019/09/16	1	19.75	0	0.00	19.75	1	1,694	0.06%
2019/09/11	4	19.88	17	19.90	19.80	-13	1,720	-0.76%
2019/09/10	1	20.00	2	20.00	19.95	-1	1,723	-0.06%
2019/09/09	14	20.09	9	20.22	20.10	5	1,713	0.29%
2019/09/06	0	0.00	1	20.25	20.30	-1	1,706	-0.06%
2019/09/05	2	20.35	35	20.48	20.40	-33	1,712	-1.93%
2019/09/04	0	0.00	1	20.50	20.55	-1	1,743	-0.06%
2019/09/02	0	0.00	30	20.16	20.30	-30	1,719	-1.75%
2019/08/30	2	19.85	80.2	19.87	19.95	-78.2	1,709	-4.57%
2019/08/29	0	0.00	2	19.95	19.70	-2	1,706	-0.12%
2019/08/28	0	0.00	10	19.95	19.85	-10	1,708	-0.59%
2019/08/27	1	20.00	0	0.00	19.80	1	1,715	0.06%
2019/08/20	1	20.10	0	0.00	20.20	1	1,927	0.05%
2019/08/16	2	20.58	5	20.30	20.20	-3	1,964	-0.15%
2019/08/15	1	20.55	0	0.00	20.45	1	1,959	0.05%
2019/08/14	3	21.20	0	0.00	21.25	3	1,982	0.15%
2019/08/13	11	21.05	7	21.36	21.20	4	1,942	0.21%
2019/08/12	8	19.80	4	19.80	20.10	4	1,888	0.21%
2019/08/07	7	19.84	4	19.90	19.75	3	2,007	0.15%
2019/08/06	2	19.60	2	20.00	20.00	0	2,092	0.00%
2019/08/05	0	0.00	1	20.15	20.05	-1	2,180	-0.05%
2019/08/01	0	0.00	1	20.25	20.30	-1	2,274	-0.04%
2019/07/30	0	0.00	2	20.40	20.40	-2	2,361	-0.08%
2019/07/29	0	0.00	0.4	20.55	20.55	-0.4	2,415	-0.02%
2019/07/24	0.6	20.55	0	0.00	20.55	0.6	2,725	0.02%
2019/07/17	0	0.00	10	20.90	20.80	-10	3,376	-0.30%
2019/07/12	0	0.00	3	20.95	20.95	-3	3,441	-0.09%
2019/07/05	3	21.05	0	0.00	20.90	3	3,558	0.08%
2019/07/04	3	21.30	2	21.15	21.05	1	3,564	0.03%
2019/06/26	0	0.00	1	21.00	20.85	-1	3,606	-0.03%
2019/06/25	1	21.10	0	0.00	20.85	1	3,611	0.03%
2019/06/24	0	0.00	12	20.74	20.60	-12	3,602	-0.33%
2019/06/18	12	20.50	0	0.00	20.50	12	3,551	0.34%
2019/06/12	0	0.00	10	20.90	20.90	-10	3,559	-0.28%
2019/05/30	2	21.38	1	21.00	21.30	1	3,539	0.03%
2019/05/27	1	21.15	1	21.80	21.75	0	3,388	0.00%
2019/05/21	50	20.40	0	0.00	20.40	50	3,244	1.54%
2019/05/20	1	20.45	0	0.00	20.20	1	3,188	0.03%
2019/05/16	0	0.00	3	20.95	20.55	-3	3,064	-0.10%
2019/05/15	0	0.00	0	21.10	21.10	0	2,997	0.00%
2019/05/14	1	20.85	1	20.90	20.90	0	2,961	0.00%
2019/05/13	0	0.00	1	20.95	21.05	-1	2,878	-0.03%
2019/05/10	1	21.90	1	22.55	21.90	0	2,781	0.00%
2019/05/09	1	22.45	0	0.00	22.40	1	2,714	0.04%
2019/05/07	2	23.90	1	23.70	23.70	1	2,624	0.04%
2019/05/03	0	0.00	1	22.52	22.90	-1	2,540	-0.04%
2019/05/02	0	0.00	2	22.00	22.35	-2	2,487	-0.08%
2019/04/30	1	22.55	10	22.75	22.55	-9	2,424	-0.37%
2019/04/29	29	22.04	9	22.06	22.10	20	2,293	0.87%
2019/04/25	3	26.50	0	0.00	26.55	3	1,685	0.18%
2019/04/23	5	26.25	0	0.00	26.50	5	1,656	0.30%
2019/04/22	50	26.35	0	0.00	26.35	50	1,628	3.07%
2019/04/18	1	26.60	0	0.00	26.30	1	1,617	0.06%
2019/04/17	1	27.15	0	0.00	27.05	1	1,577	0.06%
2019/04/15	2	27.35	0	0.00	27.40	2	1,521	0.13%
2019/04/09	2	29.20	0	0.00	29.20	2	1,432	0.14%
2019/04/08	0	0.00	0.1	28.95	28.90	-0.1	1,430	-0.01%
2019/04/02	2	29.70	0	0.00	29.40	2	1,394	0.14%
2019/03/07	5	28.75	0	0.00	28.40	5	1,361	0.37%
2019/02/26	1	28.10	0	0.00	28.10	1	1,339	0.07%
2019/02/19	0	0.00	15	28.10	28.00	-15	1,384	-1.08%
2019/02/12	1	28.35	0	0.00	28.35	1	1,410	0.07%
2019/01/28	0	0.00	1	28.35	28.40	-1	1,401	-0.07%
2019/01/23	0	0.00	2	27.95	28.00	-2	1,387	-0.14%
2019/01/22	0	0.00	7	27.94	28.10	-7	1,378	-0.51%
2019/01/21	0	0.00	1	27.20	27.30	-1	1,361	-0.07%
2019/01/11	0	0.00	0.6	26.00	26.00	-0.6	1,574	-0.04%
2019/01/10	0	0.00	1	26.15	26.20	-1	1,593	-0.06%
2019/01/08	1	25.50	0	0.00	25.40	1	1,632	0.06%
2019/01/04	0	0.00	1	25.15	25.20	-1	1,718	-0.06%
2018/12/24	1	25.80	0	0.00	25.80	1	1,915	0.05%
2018/12/22	0	0.00	1	25.70	25.75	-1	1,918	-0.05%
2018/12/21	1	24.85	0	0.00	24.85	1	1,906	0.05%
2018/12/19	2	25.38	0	0.00	25.35	2	1,929	0.10%
2018/12/18	1.8	25.61	1	25.60	25.40	0.8	1,939	0.04%
2018/12/17	2	26.10	0	0.00	26.15	2	1,956	0.10%
2018/12/12	0	0.00	6	26.05	26.55	-6	1,987	-0.30%
2018/12/11	1	26.00	1	26.15	26.20	0	1,975	0.00%
2018/12/07	1	26.90	5	26.81	26.90	-4	1,990	-0.20%
2018/12/05	1	26.80	0	0.00	26.80	1	2,022	0.05%
2018/12/04	3	27.00	2	27.00	26.95	1	2,065	0.05%
2018/11/23	2	26.75	0	0.00	26.65	2	2,136	0.09%
2018/11/22	0	0.00	2	27.00	26.80	-2	2,149	-0.09%
2018/11/21	1	27.05	0	0.00	27.00	1	2,183	0.05%
2018/11/19	1	27.05	0	0.00	27.25	1	2,234	0.04%
2018/11/16	2	27.00	0	0.00	27.10	2	2,237	0.09%
2018/11/13	2	26.35	5	26.32	26.40	-3	2,258	-0.13%
2018/11/07	2	26.30	0	0.00	26.35	2	2,542	0.08%
2018/10/26	1	25.35	2	25.00	24.85	-1	2,994	-0.03%
2018/10/25	11	25.26	20	25.10	25.20	-9	2,976	-0.30%
2018/10/24	10	27.00	0	0.00	26.80	10	2,944	0.34%
2018/10/22	1	27.70	4	27.98	27.85	-3	2,937	-0.10%
2018/10/19	1	27.90	3	27.50	28.15	-2	2,966	-0.07%
2018/10/18	0	0.00	4	27.50	27.50	-4	2,956	-0.14%
2018/10/17	2	28.18	0	0.00	27.35	2	2,927	0.07%
2018/10/04	0	0.00	1	30.10	30.10	-1	2,733	-0.04%
2018/09/28	0	0.00	21	30.40	30.30	-21	2,867	-0.73%
2018/09/27	0	0.00	1	30.40	30.40	-1	2,906	-0.03%
2018/09/14	2	31.00	0	0.00	31.25	2	3,486	0.06%
2018/09/06	3	31.55	1	31.55	31.55	2	3,567	0.06%
2018/08/31	0	0.00	1	31.75	32.00	-1	3,686	-0.03%
2018/08/30	0	0.00	4	31.98	32.00	-4	3,716	-0.11%
2018/08/29	2	32.25	1	31.95	32.00	1	3,761	0.03%
2018/08/14	0	0.00	1	32.90	32.90	-1	4,282	-0.02%
2018/08/13	7	40.60	7	40.34	40.60	0	4,208	0.00%
2018/08/10	5	41.30	0	0.00	41.35	5	4,094	0.12%
2018/08/08	0	0.00	22	41.65	41.50	-22	4,113	-0.53%
2018/08/07	0	0.00	3	41.70	41.80	-3	4,249	-0.07%
2018/08/06	0	0.00	2	41.60	41.75	-2	4,323	-0.05%
2018/07/31	0	40.40	1	40.05	40.40	-1	4,380	-0.02%
2018/07/30	10	40.25	0	0.00	40.00	10	4,406	0.23%
2018/07/26	0	0.00	2	40.18	40.00	-2	4,549	-0.04%
2018/07/25	0	0.00	1	39.05	39.50	-1	4,554	-0.02%
2018/07/24	0	0.00	6	38.95	38.95	-6	4,554	-0.13%
2018/07/20	0	0.00	1	38.80	38.85	-1	4,684	-0.02%
2018/07/19	0	0.00	2	38.40	38.70	-2	4,795	-0.04%
2018/07/16	10	38.75	0	0.00	38.65	10	5,215	0.19%
2018/07/11	2	38.53	6	38.39	38.15	-4	5,464	-0.07%
2018/07/10	1	39.00	0	0.00	39.05	1	5,454	0.02%
2018/07/06	0	0.00	4	38.23	38.25	-4	5,584	-0.07%
2018/07/04	30	37.70	8	38.34	38.85	22	5,895	0.37%
2018/07/03	1	39.10	32	38.92	37.90	-31	6,055	-0.51%
2018/07/02	2	40.45	0	0.00	40.30	2	6,017	0.03%
2018/06/28	30	41.03	0	0.00	40.75	30	6,296	0.48%
2018/06/26	11	39.75	0	0.00	41.30	11	6,516	0.17%
2018/06/25	5	39.60	0	0.00	39.60	5	6,419	0.08%
2018/06/15	5	39.45	5	39.66	40.10	0	6,571	0.00%
2018/06/14	0	0.00	0.3	39.25	39.35	-0.3	6,524	0.00%
2018/06/13	0	0.00	1	39.50	39.40	-1	6,638	-0.02%
2018/06/12	2	39.30	5	39.40	39.40	-3	6,672	-0.04%
2018/06/11	2	39.75	5	39.74	39.65	-3	6,667	-0.04%
2018/06/08	2	39.05	2	39.08	39.00	0	6,745	0.00%
2018/06/06	0	0.00	9	39.64	39.75	-9	6,760	-0.13%
2018/06/04	1	39.30	5	39.20	39.30	-4	6,767	-0.06%
2018/06/01	0	0.00	1	39.10	39.10	-1	6,764	-0.01%
2018/05/30	5	38.55	5	38.79	38.55	0	6,787	0.00%
2018/05/29	1	39.10	6	39.10	39.35	-5	6,781	-0.07%
2018/05/28	13	38.91	0	0.00	39.60	13	6,777	0.19%
2018/05/25	29	39.28	1	39.35	39.10	28	6,807	0.41%
2018/05/23	2	38.30	5	38.40	38.60	-3	6,639	-0.05%
2018/05/22	0	0.00	1	37.45	37.70	-1	6,655	-0.02%
2018/05/21	0	0.00	1	37.65	37.10	-1	6,849	-0.01%
2018/05/18	2	37.40	0	0.00	37.35	2	6,934	0.03%
2018/05/17	0	0.00	3	36.98	37.00	-3	6,909	-0.04%
2018/05/16	2	36.55	0	0.00	36.60	2	6,893	0.03%
2018/05/15	0	0.00	1	36.65	36.30	-1	6,885	-0.01%
2018/05/11	0	0.00	1	35.40	35.30	-1	6,795	-0.01%
2018/05/09	0	0.00	3	35.85	35.85	-3	6,942	-0.04%
2018/05/04	27	35.47	5	35.55	35.40	22	6,869	0.32%
2018/05/03	0	0.00	1	35.10	36.00	-1	6,824	-0.01%
2018/05/02	2	35.15	0	0.00	35.20	2	6,765	0.03%
2018/04/27	1	34.40	0	0.00	34.50	1	6,737	0.01%
2018/04/26	11	34.80	4	34.85	34.65	7	6,716	0.10%
2018/04/25	4	34.56	6	35.70	35.70	-2	6,643	-0.03%
2018/04/24	2	34.85	0	0.00	34.55	2	6,540	0.03%
2018/04/23	15	35.84	7	35.44	35.50	8	6,506	0.12%
2018/04/20	1	34.95	3	34.52	35.00	-2	6,347	-0.03%
2018/04/18	1	33.15	2	33.40	33.60	-1	6,135	-0.02%
2018/04/17	0	0.00	1	32.85	32.85	-1	6,246	-0.02%
2018/04/16	5	33.25	6	33.33	33.50	-1	6,228	-0.02%
2018/04/11	20	33.50	9	33.58	33.65	11	6,237	0.18%
2018/04/10	1	34.65	8	34.55	34.90	-7	5,986	-0.12%
2018/04/09	7	34.10	17	34.14	34.05	-10	5,957	-0.17%
2018/04/03	20	32.62	5	33.25	33.50	15	5,834	0.26%
2018/04/02	0	0.00	5	32.15	32.80	-5	5,756	-0.09%
2018/03/30	5	31.20	34	31.30	31.35	-29	5,432	-0.53%
2018/03/23	0	0.00	9	29.60	29.45	-9	4,942	-0.18%
2018/03/22	0	0.00	2	29.90	29.90	-2	4,887	-0.04%
2018/03/21	0	0.00	8	30.06	30.20	-8	4,858	-0.16%
2018/03/20	2	29.40	2	29.43	29.70	0	4,801	0.00%
2018/03/19	8	29.98	141	29.50	29.55	-133	4,761	-2.79%	大賣/鉅額交易
2018/03/14	0	0.00	15	29.25	29.40	-15	4,604	-0.33%
2018/03/12	0	0.00	1	28.85	29.00	-1	4,557	-0.02%
2018/03/08	150	29.10	0	0.00	28.95	150	4,658	3.22%	大買/鉅額交易
2018/03/06	5	29.45	5	28.90	28.90	0	4,662	0.00%
2018/03/05	1	28.70	1	28.70	28.55	0	4,655	0.00%
2018/03/02	10	28.95	0	0.00	28.90	10	4,617	0.22%
2018/02/27	54	29.18	0	0.00	29.20	54	4,591	1.18%
2018/02/26	2	29.55	2	29.10	29.05	0	4,495	0.00%
2018/02/23	5	29.15	0	0.00	29.20	5	4,470	0.11%
2018/02/22	6	29.38	4	29.25	29.25	2	4,374	0.05%
2018/02/21	5	28.80	13	28.35	29.15	-8	4,234	-0.19%
2018/02/12	6	27.68	30	27.70	27.45	-24	3,966	-0.61%
2018/02/09	0	0.00	3	27.50	27.40	-3	3,800	-0.08%
2018/02/08	32	27.41	11	27.45	27.50	21	3,741	0.56%
2018/02/07	1	26.75	0	0.00	26.95	1	3,670	0.03%
2018/02/06	10	25.60	10	26.80	26.20	0	3,627	0.00%
2018/02/05	8	27.07	0	0.00	27.15	8	3,532	0.23%
2018/01/29	3	26.50	0	0.00	26.35	3	3,165	0.09%
2018/01/26	5	26.75	1	26.80	26.75	4	3,151	0.13%
2018/01/18	3	27.38	0	0.00	27.30	3	3,048	0.10%
2018/01/17	0	0.00	16	27.30	27.40	-16	3,083	-0.52%
2018/01/12	5	26.53	0	0.00	26.50	5	2,937	0.17%
2018/01/11	0	0.00	1	26.60	26.35	-1	2,901	-0.03%
2018/01/09	13	27.07	7	27.05	27.15	6	2,693	0.22%
2018/01/08	0	0.00	3	27.32	27.65	-3	2,629	-0.11%
2018/01/05	4	26.81	5	26.70	26.85	-1	2,549	-0.04%
2018/01/04	0	0.00	2	26.60	26.40	-2	2,530	-0.08%
2018/01/03	1	26.80	1	26.55	26.60	0	2,548	0.00%
2018/01/02	0	0.00	10	26.15	26.45	-10	2,543	-0.39%