宏盛 (2534)-永豐金-市政券商分點個股進出

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－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/21	1.2	25.72	0	0.00	26.05	1.2	2,899	0.04%
2024/05/20	0	0.00	1	26.30	26.35	-1	2,872	-0.03%
2024/05/17	1	25.75	3	25.88	26.10	-2	2,841	-0.07%
2024/05/16	15	25.43	18	25.89	25.90	-3	2,814	-0.11%
2024/05/15	0	0.00	0.3	24.95	24.90	-0.3	2,753	-0.01%
2024/05/14	9	24.73	17.2	25.35	24.50	-8.2	2,711	-0.30%
2024/05/13	2	25.90	1	25.50	26.00	1	2,605	0.04%
2024/05/10	3	26.43	1	26.40	26.30	2	2,550	0.08%
2024/05/09	18	27.89	1	28.05	27.05	17	2,466	0.69%
2024/05/08	5	28.18	7.4	28.45	28.05	-2.4	2,384	-0.10%
2024/05/07	13.1	29.25	12	29.17	29.50	1.1	2,240	0.05%
2024/05/06	4.2	29.90	14	29.87	29.65	-9.8	2,082	-0.47%
2024/05/03	6	29.31	2	29.15	29.35	4	1,960	0.20%
2024/05/02	16.1	29.18	20.3	29.09	29.15	-4.2	1,863	-0.23%
2024/04/30	22	26.83	25	27.04	27.30	-3	1,642	-0.18%
2024/04/29	22.1	26.50	23	27.18	27.25	-0.9	1,542	-0.06%
2024/04/26	5	25.61	15	25.80	25.85	-10	1,387	-0.72%
2024/04/25	7	24.73	4	24.94	25.30	3	1,254	0.24%
2024/04/24	1	23.95	0	0.00	24.30	1	1,135	0.09%
2024/04/23	1	23.95	0	0.00	24.25	1	1,112	0.09%
2024/04/22	1	23.75	2.5	24.14	24.10	-1.5	1,070	-0.14%
2024/04/19	4.5	23.23	24	23.46	23.40	-19.5	977	-2.00%
2024/04/18	21	23.70	6	23.70	23.80	15	943	1.59%
2024/04/16	1	22.65	0	0.00	22.90	1	875	0.11%
2024/04/15	1	23.70	126	23.60	23.70	-125	829	-15.07%	大賣/鉅額交易
2024/04/12	60	23.31	20.2	22.93	23.55	39.8	794	5.01%
2024/04/11	75	23.35	2	23.40	23.20	73	767	9.52%
2024/04/10	21	23.39	0	0.00	23.25	21	744	2.82%
2024/04/09	0	0.00	3.4	23.18	23.20	-3.4	718	-0.48%
2024/04/08	2	23.35	1	23.30	23.30	1	686	0.15%
2024/04/02	1	22.25	0	0.00	22.55	1	602	0.17%
2024/04/01	0	0.00	6	22.32	22.35	-6	577	-1.04%
2024/03/29	3	21.70	0	21.75	21.80	3	555	0.54%
2024/03/28	1	21.70	2	21.93	21.70	-1	546	-0.18%
2024/03/27	1	21.40	0	0.00	21.50	1	537	0.19%
2024/03/26	0	21.11	0	0.00	21.10	0	519	0.00%
2024/03/25	0	21.13	2	21.15	21.15	-2	525	-0.38%
2024/03/22	0	21.05	10	21.03	21.10	-10	526	-1.90%
2024/03/15	1	20.80	0	0.00	20.80	1	553	0.18%
2024/03/14	2	20.98	0	0.00	21.05	2	556	0.36%
2024/03/13	0	0.00	2	21.05	21.00	-2	566	-0.35%
2024/03/11	0	21.10	0	0.00	21.20	0	569	0.00%
2024/03/08	3	21.30	0	0.00	20.90	3	566	0.53%
2024/03/06	0	0.00	4	20.89	20.90	-4	529	-0.76%
2024/03/05	1	20.45	2	20.80	20.65	-1	515	-0.19%
2024/03/01	0	20.15	0	0.00	20.15	0	486	0.00%
2024/02/29	0	20.10	0	0.00	20.10	0	485	0.00%
2024/02/27	0	0.00	0	20.10	20.05	0	488	0.00%
2024/02/23	0	20.15	0	0.00	20.10	0	511	0.00%
2024/02/20	0	0.00	2	20.10	20.05	-2	532	-0.38%
2024/02/19	0	19.95	0	0.00	20.10	0	532	0.00%
2024/01/19	1	19.70	0	0.00	19.75	1	564	0.18%
2024/01/11	0	20.05	0	0.00	20.05	0	560	0.00%
2024/01/05	1	20.45	0	0.00	20.55	1	639	0.16%
2024/01/03	0	20.45	0	0.00	20.25	0	626	0.00%
2024/01/02	0	0.00	5	20.50	20.35	-5	623	-0.80%
2023/12/20	0.1	20.15	0	0.00	20.15	0.1	627	0.01%
2023/12/19	0	0.00	3	20.20	20.30	-3	615	-0.49%
2023/12/15	0	0.00	4	20.50	20.20	-4	602	-0.66%
2023/12/14	1	20.50	0	0.00	20.55	1	586	0.17%
2023/12/08	0	0.00	0	20.30	20.30	0	547	0.00%
2023/12/04	0	0.00	2.1	20.55	20.55	-2.1	520	-0.40%
2023/11/30	0	0.00	1	20.45	20.35	-1	512	-0.20%
2023/11/29	3	20.28	0	20.20	20.35	3	511	0.59%
2023/11/22	0	0.00	4	20.40	20.50	-4	497	-0.80%
2023/11/21	1	20.00	2	20.15	20.30	-1	485	-0.21%
2023/11/20	1	19.50	2	19.60	19.60	-1	479	-0.21%
2023/11/17	1	19.60	1	19.65	19.60	0	505	0.00%
2023/11/16	2	19.65	2	19.75	19.60	0	533	0.00%
2023/11/09	0	19.05	0	0.00	19.00	0	650	0.00%
2023/11/02	0	18.40	0	0.00	18.40	0	700	0.00%
2023/10/20	1	18.10	0	0.00	18.10	1	801	0.12%
2023/10/18	0	0.00	30	18.00	18.35	-30	826	-3.63%
2023/10/12	1	18.90	0	0.00	18.90	1	920	0.11%
2023/09/27	0.3	19.00	0	0.00	19.00	0.3	1,059	0.03%
2023/09/12	1	19.15	0	0.00	19.20	1	1,228	0.08%
2023/08/29	0	0.00	0	19.20	19.25	0	1,285	0.00%
2023/08/24	1	19.50	0	0.00	19.50	1	1,297	0.08%
2023/08/11	1	19.65	0	0.00	19.65	1	1,105	0.09%
2023/08/02	1	20.25	0	0.00	20.15	1	1,111	0.09%
2023/07/25	2	19.73	2	19.98	19.95	0	1,105	0.00%
2023/07/21	0	0.00	1	20.50	20.55	-1	1,059	-0.09%
2023/07/20	0	0.00	2	20.23	20.30	-2	1,057	-0.19%
2023/07/19	32	22.03	0	0.00	21.95	32	1,004	3.18%
2023/07/18	4	22.05	0	0.00	22.05	4	994	0.40%
2023/07/14	0	0.00	0	22.00	22.00	0	1,060	0.00%
2023/07/11	9	22.05	1	22.10	22.00	8	1,099	0.73%
2023/07/05	0	0.00	4	22.25	22.25	-4	1,145	-0.35%
2023/06/29	0	0.00	1	22.10	21.80	-1	1,361	-0.07%
2023/06/28	7	21.82	1	22.15	21.95	6	1,349	0.44%
2023/06/27	1	21.95	1	22.10	22.10	0	1,319	0.00%
2023/06/26	1	22.30	0	0.00	22.30	1	1,301	0.08%
2023/06/16	0	0.00	1	22.85	22.80	-1	1,312	-0.08%
2023/06/14	1	22.95	1	22.95	22.95	0	1,341	0.00%
2023/06/13	0	0.00	1	22.75	22.70	-1	1,350	-0.07%
2023/06/08	0	0.00	2	22.75	22.65	-2	1,427	-0.14%
2023/06/07	1	22.65	0	0.00	22.65	1	1,496	0.07%
2023/06/01	0	0.00	1	22.50	22.45	-1	1,599	-0.06%
2023/05/26	1	22.55	0	0.00	22.55	1	1,648	0.06%
2023/05/25	0	0.00	0	22.75	22.60	0	1,669	0.00%
2023/05/19	2	22.45	0	0.00	22.55	2	1,752	0.11%
2023/05/18	4	22.55	0	0.00	22.55	4	1,749	0.23%
2023/05/16	2	22.45	0	0.00	22.35	2	1,753	0.11%
2023/05/08	2	22.80	1	22.80	22.80	1	1,795	0.06%
2023/05/03	0	0.00	0	22.65	22.55	0	1,827	0.00%
2023/04/28	0	0.00	0	22.80	22.80	0	1,818	0.00%
2023/04/21	1	22.35	0	0.00	22.20	1	1,798	0.06%
2023/04/19	1	22.60	0	0.00	22.40	1	1,711	0.06%
2023/04/18	1	22.70	1	22.85	22.85	0	1,638	0.00%
2023/04/17	0	22.93	0	0.00	22.90	0	1,628	0.00%
2023/04/14	0	22.90	1	22.95	22.95	-1	1,625	-0.06%
2023/04/13	1	22.70	0	0.00	22.75	1	1,587	0.06%
2023/04/12	0.1	23.35	0	0.00	23.30	0.1	1,535	0.01%
2023/04/11	0	23.30	0	0.00	23.40	0	1,528	0.00%
2023/04/10	0	0.00	2	22.98	23.10	-2	1,553	-0.13%
2023/04/06	0	0.00	9	22.81	22.90	-9	1,559	-0.58%
2023/03/31	1	22.85	1	23.05	22.95	0	1,556	0.00%
2023/03/30	5	22.58	0	0.00	22.75	5	1,569	0.32%
2023/03/28	1	23.75	0	0.00	23.95	1	1,457	0.07%
2023/03/23	1	24.05	0	0.00	24.05	1	1,489	0.07%
2023/03/17	0	0.00	1	23.60	23.60	-1	1,524	-0.07%
2023/03/16	1	23.70	0	0.00	23.75	1	1,494	0.07%
2023/03/15	2.1	23.73	2	24.00	23.90	0.1	1,480	0.01%
2023/03/14	1	23.65	0	0.00	23.55	1	1,467	0.07%
2023/03/10	2	23.73	4	23.70	23.80	-2	1,414	-0.14%
2023/03/08	2	24.30	0	0.00	24.25	2	1,330	0.15%
2023/03/07	4	24.26	1	24.40	24.40	3	1,309	0.23%
2023/02/13	0	0.00	1	23.25	23.25	-1	1,203	-0.08%
2023/02/10	1	22.90	0	0.00	23.05	1	1,189	0.08%
2023/02/08	0	0.00	2	23.08	23.05	-2	1,191	-0.17%
2023/02/02	2	22.78	0	0.00	22.70	2	1,129	0.18%
2023/01/30	0	0.00	1	23.25	23.25	-1	1,107	-0.09%
2023/01/11	1	22.95	0	0.00	23.00	1	1,126	0.09%
2023/01/06	1	22.90	0	0.00	22.90	1	1,147	0.09%
2023/01/03	9	22.66	0	0.00	22.70	9	1,156	0.78%
2022/12/26	1	22.10	1	22.60	22.60	0	1,103	0.00%
2022/12/23	2	22.50	2	22.60	22.85	0	1,074	0.00%
2022/12/22	2	22.40	1	22.80	22.80	1	1,060	0.09%
2022/12/21	1	22.70	1	22.90	22.90	0	1,024	0.00%
2022/12/20	1	22.85	0	0.00	22.90	1	1,035	0.10%
2022/12/16	1	23.95	0	0.00	23.95	1	999	0.10%
2022/12/15	2	24.23	0	0.00	24.30	2	983	0.20%
2022/11/29	0	0.00	1	25.70	25.80	-1	903	-0.11%
2022/11/25	0	0.00	10	25.46	25.25	-10	901	-1.11%
2022/11/23	1	25.45	0	0.00	25.65	1	905	0.11%
2022/11/16	1	25.50	0	0.00	25.25	1	958	0.10%
2022/11/10	1	25.70	1	25.80	25.80	0	992	0.00%
2022/11/09	0	0.00	1	25.50	25.45	-1	976	-0.10%
2022/11/04	0	0.00	1	24.70	24.80	-1	985	-0.10%
2022/10/28	1	24.35	0	0.00	24.70	1	1,096	0.09%
2022/10/27	0	0.00	1	24.50	24.60	-1	1,112	-0.09%
2022/10/20	0	0.00	3	24.68	24.60	-3	1,124	-0.27%
2022/10/11	0	0.00	0.2	24.20	24.35	-0.2	1,122	-0.01%
2022/09/27	0	0.00	10	24.85	24.90	-10	1,279	-0.78%
2022/09/22	2	25.25	0	0.00	25.35	2	1,273	0.16%
2022/09/21	2	25.55	0	0.00	25.55	2	1,266	0.16%
2022/09/19	2	25.73	0	0.00	25.75	2	1,256	0.16%
2022/09/15	1	25.60	0	0.00	25.80	1	1,270	0.08%
2022/09/13	1	25.90	0	0.00	25.95	1	1,275	0.08%
2022/09/02	0	0.00	1	25.85	25.80	-1	1,328	-0.08%
2022/08/22	0	0.00	1	25.65	25.60	-1	1,259	-0.08%
2022/08/19	0	0.00	1	24.85	24.90	-1	1,209	-0.08%
2022/06/30	1	25.50	0	0.00	25.65	1	848	0.12%
2022/06/24	0	0.00	1	25.60	25.55	-1	821	-0.12%
2022/06/17	1	25.10	1	25.20	25.25	0	778	0.00%
2022/06/15	0	0.00	2	25.65	25.85	-2	749	-0.27%
2022/06/01	0	0.00	0	25.00	25.05	0	765	0.00%
2022/05/12	0	0.00	4	23.05	23.20	-4	951	-0.42%
2022/04/11	0	25.30	0	0.00	25.35	0	1,107	0.00%
2022/04/08	1	24.95	0	0.00	25.15	1	1,093	0.09%
2022/04/06	0	0.00	2	25.15	25.15	-2	1,084	-0.18%
2022/04/01	0	24.90	0	0.00	25.00	0	1,107	0.00%
2022/03/25	0	24.65	0	0.00	24.75	0	1,190	0.00%
2022/03/11	0	0.00	0.5	24.10	24.30	-0.5	1,307	-0.04%
2022/03/03	7.5	24.29	1	24.40	24.60	6.5	1,449	0.45%
2022/02/23	0	0.00	1	25.15	25.20	-1	1,507	-0.07%
2022/02/21	0	24.50	2	24.85	24.85	-2	1,551	-0.13%
2022/02/11	0	0.00	1	24.25	24.35	-1	1,637	-0.06%
2022/02/09	0	0.00	1	24.15	24.10	-1	1,586	-0.06%
2022/01/24	1	23.15	1	23.20	23.35	0	1,673	0.00%
2022/01/21	0	0.00	2	23.55	23.50	-2	1,672	-0.12%
2022/01/17	1	23.70	0	0.00	23.85	1	1,671	0.06%
2022/01/07	0	0.00	7	24.00	24.10	-7	1,742	-0.40%
2022/01/03	0	0.00	0.9	23.75	23.90	-0.9	1,761	-0.05%
2021/12/28	1	23.80	0	0.00	23.80	1	1,833	0.05%
2021/12/27	0	0.00	2	24.30	24.30	-2	1,838	-0.11%
2021/12/23	0	0.00	2	24.00	24.10	-2	1,822	-0.11%
2021/12/17	1	23.55	3	23.42	23.50	-2	1,815	-0.11%
2021/11/26	1	22.50	0	0.00	22.90	1	1,682	0.06%
2021/11/10	0	0.00	3	24.00	24.10	-3	1,315	-0.23%
2021/11/08	0	0.00	0.1	23.90	23.85	-0.1	1,322	-0.01%
2021/11/02	0	0.00	1	23.75	23.80	-1	1,292	-0.08%
2021/10/22	10	24.41	0	0.00	24.75	10	1,223	0.82%
2021/10/21	0	0.00	1	23.55	24.90	-1	1,234	-0.08%
2021/10/14	0	0.00	1	23.00	22.95	-1	1,138	-0.09%
2021/10/08	0	0.00	1	22.90	23.10	-1	1,108	-0.09%
2021/10/05	3	22.27	0	0.00	22.35	3	1,038	0.29%
2021/10/04	0	0.00	1	22.50	22.55	-1	999	-0.10%
2021/09/27	0	0.00	1	21.90	21.90	-1	949	-0.11%
2021/09/16	1	21.40	0	0.00	21.45	1	880	0.11%
2021/09/15	0	0.00	3	21.00	21.20	-3	862	-0.35%
2021/08/31	0	0.00	1	20.20	20.75	-1	722	-0.14%
2021/07/02	0	0.00	1	19.50	19.50	-1	1,379	-0.07%
2021/06/18	1	19.75	0	0.00	19.65	1	1,517	0.07%
2021/06/11	0	0.00	1	20.10	20.10	-1	1,508	-0.07%
2021/06/03	1	20.75	0	0.00	20.60	1	1,511	0.07%
2021/06/02	1	20.55	0	0.00	20.55	1	1,496	0.07%
2021/05/26	2	19.30	1	19.25	19.35	1	1,475	0.07%
2021/05/17	0	0.00	1	18.80	18.40	-1	1,363	-0.07%
2021/05/12	0.4	20.49	0	0.00	20.00	0.4	1,280	0.03%
2021/05/11	1	21.50	0	0.00	21.35	1	1,206	0.08%
2021/05/07	0	0.00	1	22.00	21.95	-1	1,168	-0.09%
2021/05/04	2	21.58	0	0.00	21.80	2	1,139	0.18%
2021/05/03	1	22.50	0	0.00	22.40	1	1,064	0.09%
2021/04/29	1	22.80	0	0.00	22.65	1	1,040	0.10%
2021/04/27	0	0.00	1	23.00	22.95	-1	996	-0.10%
2021/04/23	2	22.70	1	22.70	22.65	1	963	0.10%
2021/04/22	1	22.70	0	0.00	22.50	1	939	0.11%
2021/04/21	2	22.65	0	0.00	22.80	2	861	0.23%
2021/04/20	1	22.00	2	22.30	22.45	-1	823	-0.12%
2021/04/19	1	22.70	1	22.80	22.60	0	785	0.00%
2021/04/15	0	0.00	1	21.60	21.65	-1	695	-0.14%
2021/04/14	1	21.25	0	0.00	21.30	1	675	0.15%
2021/04/12	0	0.00	3.2	20.86	21.10	-3.2	659	-0.49%
2021/04/09	1	20.80	0	0.00	21.00	1	656	0.15%
2021/03/30	0	0.00	1	19.45	19.60	-1	554	-0.18%
2021/03/26	2	19.70	0	0.00	19.65	2	572	0.35%
2021/03/25	0.2	19.65	0	0.00	19.70	0.2	570	0.03%
2021/03/23	0	18.75	0	0.00	18.75	0	538	0.00%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/02/03	0	0.00	3	18.00	18.05	-3	1,015	-0.30%
2021/01/27	0	0.00	2	18.15	18.10	-2	1,033	-0.19%
2021/01/25	0	0.00	1	18.30	18.25	-1	1,038	-0.10%
2021/01/15	0	0.00	1	18.95	18.85	-1	1,022	-0.10%
2021/01/11	0	0.00	1	19.45	19.45	-1	1,013	-0.10%
2021/01/08	0	19.25	2	19.33	19.40	-2	1,018	-0.20%
2021/01/07	0	19.20	0	0.00	19.45	0	1,018	0.00%
2020/12/28	0	19.75	0	0.00	19.70	0	1,043	0.00%
2020/12/24	0	0.00	0.8	19.55	19.65	-0.8	1,071	-0.07%
2020/12/23	1	19.45	2	19.50	19.65	-1	1,100	-0.09%
2020/12/21	1	19.90	0	0.00	20.00	1	1,081	0.09%
2020/12/15	0	0.00	0.8	20.20	20.20	-0.8	1,200	-0.07%
2020/12/14	1	19.95	0	0.00	20.30	1	1,188	0.08%
2020/12/02	0	0.00	1	18.70	18.60	-1	1,167	-0.09%
2020/12/01	7.2	18.76	0	0.00	18.75	7.2	1,131	0.64%
2020/11/30	0	0.00	1	18.90	19.00	-1	1,094	-0.09%
2020/11/27	0	0.00	2	18.20	18.10	-2	937	-0.21%
2020/11/18	1	17.50	0	0.00	17.60	1	805	0.12%
2020/10/14	0	0.00	0.4	17.55	17.30	-0.4	857	-0.04%
2020/09/22	2	18.00	0	0.00	18.30	2	872	0.23%
2020/09/15	0.2	18.10	0	0.00	18.10	0.2	814	0.02%
2020/09/11	0	0.00	1	18.15	18.25	-1	805	-0.12%
2020/09/09	1	17.55	0	0.00	17.65	1	687	0.15%
2020/09/01	0	0.00	1	17.25	17.20	-1	750	-0.13%
2020/08/28	4	17.30	0	0.00	17.30	4	840	0.48%
2020/08/20	2	16.90	0	0.00	16.85	2	902	0.22%
2020/08/19	2	17.43	0	0.00	17.45	2	903	0.22%
2020/08/12	0	0.00	0.4	17.40	17.50	-0.4	925	-0.04%
2020/08/10	0	0.00	3	17.70	17.70	-3	945	-0.32%
2020/08/07	0	0.00	8	17.70	17.75	-8	955	-0.84%
2020/07/28	0	0.00	1	17.05	16.90	-1	1,042	-0.10%
2020/07/27	1	17.65	0	0.00	17.65	1	1,052	0.10%
2020/07/08	1	18.00	0	0.00	18.05	1	1,223	0.08%
2020/06/08	0	0.00	1	18.75	18.70	-1	1,688	-0.06%
2020/06/04	1	18.55	1	18.65	18.80	0	1,693	0.00%
2020/06/03	0	0.00	2	18.00	18.00	-2	1,676	-0.12%
2020/05/26	1	17.40	0	0.00	17.40	1	1,701	0.06%
2020/05/19	3	17.05	0	0.00	17.15	3	1,690	0.18%
2020/05/07	0	0.00	2	17.50	17.70	-2	1,754	-0.11%
2020/04/29	3	17.45	0	0.00	17.50	3	1,727	0.17%
2020/04/22	0	0.00	23	16.05	16.30	-23	1,761	-1.31%
2020/04/21	0	0.00	5	16.50	16.40	-5	1,768	-0.28%
2020/04/14	1	17.30	0.6	17.45	17.55	0.4	1,746	0.02%
2020/04/13	0	0.00	3	17.73	17.45	-3	1,721	-0.17%
2020/04/10	5.1	17.05	0	0.00	17.00	5.1	1,680	0.30%
2020/04/08	1	15.65	0	0.00	16.05	1	1,650	0.06%
2020/03/27	0	14.85	0	0.00	14.95	0	1,743	0.00%
2020/03/26	2	14.93	0	0.00	14.95	2	1,790	0.11%
2020/03/25	0	15.55	0	0.00	15.55	0	1,744	0.00%
2020/03/24	0	0.00	1	15.40	15.10	-1	1,733	-0.06%
2020/03/19	1	13.30	0	0.00	13.40	1	1,770	0.06%
2020/03/16	0	16.35	0	0.00	16.35	0	1,755	0.00%
2020/03/13	1	16.35	0	0.00	16.95	1	1,793	0.06%
2020/03/12	0	18.15	0	0.00	18.15	0	1,841	0.00%
2020/03/11	0.1	19.15	0	0.00	19.10	0.1	1,848	0.01%
2020/03/05	0	20.10	0	0.00	20.10	0	1,923	0.00%
2020/03/04	0.1	20.15	0	0.00	20.15	0.1	2,124	0.00%
2020/03/03	2	20.20	0	0.00	20.10	2	2,214	0.09%
2020/03/02	2	20.03	0	0.00	19.95	2	2,240	0.09%
2020/02/27	2.1	21.03	0	0.00	20.65	2.1	2,297	0.09%
2020/02/21	0	0.00	3	22.10	21.85	-3	2,469	-0.12%
2020/02/14	0	0.00	1	22.60	22.35	-1	2,538	-0.04%
2020/02/13	10	21.60	1	22.35	22.20	9	2,523	0.36%
2020/02/11	3	21.05	0	0.00	20.90	3	2,481	0.12%
2020/02/10	1	21.35	0	0.00	21.25	1	2,468	0.04%
2020/02/04	1	22.00	0	0.00	22.00	1	2,485	0.04%
2020/02/03	0	22.00	0	0.00	21.95	0	2,502	0.00%
2020/01/20	1	23.75	0	0.00	23.75	1	2,531	0.04%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/06	1	24.70	8	24.65	24.65	-7	2,625	-0.27%
2019/12/31	10	25.15	3	25.60	25.85	7	2,620	0.27%
2019/12/27	0	0.00	1	24.90	24.60	-1	2,598	-0.04%
2019/12/24	3	23.68	0	0.00	24.30	3	2,627	0.11%
2019/12/23	0	0.00	6	25.35	24.55	-6	2,489	-0.24%
2019/12/18	0.2	25.40	0	0.00	25.45	0.2	2,421	0.01%
2019/12/02	0	0.00	20	22.20	22.20	-20	2,358	-0.85%
2019/11/29	0	0.00	20	22.45	22.45	-20	2,310	-0.87%
2019/11/28	2	22.20	10	22.77	22.45	-8	2,264	-0.35%
2019/11/26	2	23.25	93	23.00	22.95	-91	2,163	-4.21%
2019/11/25	55	22.99	10	22.95	23.00	45	2,125	2.12%
2019/11/22	41	23.00	0	0.00	23.10	41	2,107	1.95%
2019/11/20	5	22.90	9	23.09	23.00	-4	2,039	-0.20%
2019/11/19	1	22.70	0	0.00	22.70	1	1,846	0.05%
2019/11/18	2	21.90	12	22.03	22.10	-10	1,763	-0.57%
2019/11/15	34	21.98	0	0.00	21.95	34	1,733	1.96%
2019/11/14	118	21.81	113	22.03	22.30	5	1,663	0.30%	大買/大賣/
2019/11/13	0	0.00	1	21.10	21.20	-1	1,545	-0.06%
2019/11/08	2	20.90	0	0.00	20.85	2	1,784	0.11%
2019/11/07	4	21.00	0	0.00	20.95	4	1,801	0.22%
2019/11/06	0	0.00	10	21.20	21.20	-10	1,778	-0.56%
2019/10/24	2	20.80	0	0.00	20.90	2	1,796	0.11%
2019/10/23	10	20.82	0	0.00	20.75	10	1,788	0.56%
2019/10/21	0	0.00	1	21.00	21.00	-1	1,774	-0.06%
2019/10/18	1	20.70	0	0.00	20.70	1	1,777	0.06%
2019/10/17	5	21.38	0	0.00	21.10	5	1,748	0.29%
2019/10/15	0	0.00	2	20.70	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	4	20.75	20.80	-4	1,628	-0.25%
2019/10/09	2	20.28	0	0.00	20.20	2	1,584	0.13%
2019/09/27	1	19.85	0	0.00	19.90	1	1,626	0.06%
2019/09/25	3	19.98	0	0.00	20.00	3	1,625	0.18%
2019/09/06	1	20.35	0	0.00	20.30	1	1,706	0.06%
2019/09/05	0	0.00	0.7	20.40	20.40	-0.7	1,712	-0.04%
2019/09/03	0	0.00	3.5	20.28	20.20	-3.5	1,717	-0.20%
2019/08/19	0	0.00	1	20.10	20.15	-1	1,971	-0.05%
2019/08/16	0	0.00	0.6	20.20	20.20	-0.6	1,964	-0.03%
2019/08/14	0	0.00	2	21.15	21.25	-2	1,982	-0.10%
2019/08/13	171	21.01	171	21.15	21.20	0	1,942	0.00%	大買/大賣/
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/07/31	0	0.00	15.2	20.27	20.15	-15.2	2,320	-0.65%
2019/07/25	0	0.00	15	20.65	20.55	-15	2,586	-0.58%
2019/07/24	0	0.00	3	20.65	20.55	-3	2,725	-0.11%
2019/07/17	1	20.80	0	0.00	20.80	1	3,376	0.03%
2019/07/04	0	0.00	3	21.10	21.05	-3	3,564	-0.08%
2019/07/03	1	20.85	0	0.00	20.70	1	3,553	0.03%
2019/07/01	0	0.00	10	20.80	20.85	-10	3,585	-0.28%
2019/06/21	3	20.85	0	0.00	20.80	3	3,614	0.08%
2019/06/18	0	0.00	1	20.50	20.50	-1	3,551	-0.03%
2019/06/05	1	21.05	1	21.20	21.00	0	3,571	0.00%
2019/06/03	1	21.40	0	0.00	21.45	1	3,570	0.03%
2019/05/31	1	21.50	0	0.00	21.80	1	3,589	0.03%
2019/05/29	1	20.90	0	0.00	20.75	1	3,496	0.03%
2019/05/28	3	21.18	0	0.00	20.80	3	3,471	0.09%
2019/05/27	1	21.05	2	21.30	21.75	-1	3,388	-0.03%
2019/05/22	1	20.65	0	0.00	20.70	1	3,270	0.03%
2019/05/20	4	20.19	0	0.00	20.20	4	3,188	0.13%
2019/05/17	3	20.05	0	0.00	20.05	3	3,143	0.10%
2019/05/16	2	20.75	0	0.00	20.55	2	3,064	0.07%
2019/05/14	1	20.50	1	20.35	20.90	0	2,961	0.00%
2019/05/13	1	21.10	0	0.00	21.05	1	2,878	0.03%
2019/05/10	2	22.20	0	0.00	21.90	2	2,781	0.07%
2019/05/09	2	22.53	0	0.00	22.40	2	2,714	0.07%
2019/05/08	2	23.20	0	0.00	23.15	2	2,653	0.08%
2019/05/06	1	22.90	1	23.20	23.10	0	2,582	0.00%
2019/05/02	2	21.90	11	22.23	22.35	-9	2,487	-0.36%
2019/04/30	0	0.00	1	22.65	22.55	-1	2,424	-0.04%
2019/04/29	1	22.50	3	22.02	22.10	-2	2,293	-0.09%
2019/04/17	1	27.00	0	0.00	27.05	1	1,577	0.06%
2019/04/16	10	27.43	0	0.00	27.50	10	1,565	0.64%
2019/04/11	1	28.55	0	0.00	28.35	1	1,481	0.07%
2019/04/08	0	0.00	10	28.95	28.90	-10	1,430	-0.70%
2019/03/26	0	0.00	1	29.60	29.85	-1	1,362	-0.07%
2019/03/22	0	0.00	1	29.40	29.45	-1	1,353	-0.07%
2019/01/22	2	28.10	2	27.80	28.10	0	1,378	0.00%
2019/01/21	2	27.38	6	27.30	27.30	-4	1,361	-0.29%
2018/12/11	6	26.05	0	0.00	26.20	6	1,975	0.30%
2018/11/19	0	0.00	2	27.00	27.25	-2	2,234	-0.09%
2018/10/17	2	27.50	0	0.00	27.35	2	2,927	0.07%
2018/10/16	2	28.10	0	0.00	28.00	2	2,929	0.07%
2018/09/27	0	0.00	0.2	30.60	30.40	-0.2	2,906	-0.01%
2018/09/21	5	30.50	0	0.00	30.30	5	3,151	0.16%
2018/09/10	2	29.55	0	0.00	29.25	2	3,533	0.06%
2018/09/04	0	0.00	2	31.70	31.70	-2	3,609	-0.06%
2018/08/30	0	0.00	14	31.97	32.00	-14	3,716	-0.38%
2018/08/29	3	32.08	0	0.00	32.00	3	3,761	0.08%
2018/08/27	0	0.00	3	31.78	31.85	-3	3,773	-0.08%
2018/08/20	0	0.00	2	31.60	31.65	-2	3,934	-0.05%
2018/08/15	5	33.05	0	0.00	32.65	5	4,279	0.12%
2018/08/14	15	32.70	1	33.20	32.90	14	4,282	0.33%
2018/08/13	1	40.75	0	0.00	40.60	1	4,208	0.02%
2018/08/08	1	41.65	0	0.00	41.50	1	4,113	0.02%
2018/08/02	2	41.05	0	0.00	41.20	2	4,353	0.05%
2018/07/30	5	40.00	0	0.00	40.00	5	4,406	0.11%
2018/07/27	0	0.00	11	40.25	40.20	-11	4,472	-0.25%
2018/07/19	0	0.00	7	38.67	38.70	-7	4,795	-0.15%
2018/07/18	0	0.00	2	38.50	38.55	-2	4,880	-0.04%
2018/07/03	0	0.00	10	37.80	37.90	-10	6,055	-0.17%
2018/07/02	10	40.30	0	0.00	40.30	10	6,017	0.17%
2018/06/29	1	40.80	4	40.70	40.85	-3	6,205	-0.05%
2018/06/27	9	40.90	0	0.00	41.00	9	6,543	0.14%
2018/06/26	11	41.00	11	40.65	41.30	0	6,516	0.00%
2018/06/25	6	39.70	0	0.00	39.60	6	6,419	0.09%
2018/06/13	11	39.50	0	0.00	39.40	11	6,638	0.17%
2018/06/11	0	0.00	5	39.75	39.65	-5	6,667	-0.07%
2018/06/08	5	39.10	0	0.00	39.00	5	6,745	0.07%
2018/06/06	0	0.00	101	39.59	39.75	-101	6,760	-1.49%	大賣/鉅額交易
2018/06/05	1	39.10	90	39.00	39.10	-89	6,739	-1.32%
2018/05/31	24	39.31	22	39.55	39.40	2	6,798	0.03%
2018/05/30	2	38.90	160	38.55	38.55	-158	6,787	-2.33%	大賣/鉅額交易
2018/05/29	1	39.10	0	0.00	39.35	1	6,781	0.01%
2018/05/28	42	39.48	0	0.00	39.60	42	6,777	0.62%
2018/05/24	201	39.22	0	0.00	39.35	201	6,700	3.00%	大買/鉅額交易
2018/05/23	65	38.38	0	0.00	38.60	65	6,639	0.98%
2018/05/18	85	37.39	40	37.23	37.35	45	6,934	0.65%
2018/05/15	0	0.00	1	36.50	36.30	-1	6,885	-0.01%
2018/05/11	1	35.60	0	0.00	35.30	1	6,795	0.01%
2018/05/10	0	0.00	1	35.65	35.60	-1	6,793	-0.01%
2018/05/08	1	35.45	70	35.50	35.60	-69	6,921	-1.00%
2018/05/07	70	35.39	0	0.00	35.75	70	6,886	1.02%
2018/04/26	2	35.18	0	0.00	34.65	2	6,716	0.03%
2018/04/23	2	34.90	20	35.63	35.50	-18	6,506	-0.28%
2018/04/20	20	34.70	56	34.70	35.00	-36	6,347	-0.57%
2018/04/19	0	0.00	4	34.50	34.05	-4	6,244	-0.06%
2018/04/18	0	0.00	50	33.15	33.60	-50	6,135	-0.81%
2018/04/13	11	32.94	120	32.79	32.85	-109	6,234	-1.75%	大賣/鉅額交易
2018/04/12	0	0.00	15	33.55	33.40	-15	6,254	-0.24%
2018/04/11	25	33.60	8	33.15	33.65	17	6,237	0.27%
2018/04/10	100	34.80	0	0.00	34.90	100	5,986	1.67%
2018/04/02	0	0.00	23	32.09	32.80	-23	5,756	-0.40%
2018/03/31	12	31.71	45	31.85	31.75	-33	5,540	-0.60%
2018/03/30	5	31.05	4	31.00	31.35	1	5,432	0.02%
2018/03/29	2	30.40	2	30.50	30.40	0	5,171	0.00%
2018/03/27	1	30.00	1	30.10	30.00	0	4,984	0.00%
2018/03/26	4	29.90	0	0.00	29.90	4	4,980	0.08%
2018/03/22	10	30.15	0	0.00	29.90	10	4,887	0.20%
2018/03/21	30	29.70	1	29.65	30.20	29	4,858	0.60%
2018/03/20	12	29.66	10	29.49	29.70	2	4,801	0.04%
2018/03/14	1	29.35	0	0.00	29.40	1	4,604	0.02%
2018/03/07	5	28.76	11	28.84	28.80	-6	4,667	-0.13%
2018/03/02	1	28.90	0	0.00	28.90	1	4,617	0.02%
2018/02/27	4	28.95	0	0.00	29.20	4	4,591	0.09%
2018/02/22	6	29.20	8	29.45	29.25	-2	4,374	-0.05%
2018/02/21	0	0.00	3	28.67	29.15	-3	4,234	-0.07%
2018/02/08	0	0.00	1	27.40	27.50	-1	3,741	-0.03%
2018/02/07	0	0.00	1	26.95	26.95	-1	3,670	-0.03%
2018/02/06	1	26.15	0	0.00	26.20	1	3,627	0.03%
2018/02/05	0	0.00	5	26.85	27.15	-5	3,532	-0.14%
2018/02/02	0	0.00	10	27.75	27.55	-10	3,483	-0.29%
2018/02/01	5	28.25	2	27.65	27.80	3	3,429	0.09%
2018/01/31	1	27.05	3	26.92	27.10	-2	3,238	-0.06%
2018/01/29	9	26.48	21	26.50	26.35	-12	3,165	-0.38%
2018/01/25	20	27.18	0	0.00	27.10	20	3,127	0.64%
2018/01/24	0	0.00	0	27.30	27.40	0	3,086	0.00%
2018/01/22	0	0.00	1	27.40	27.40	-1	3,049	-0.03%
2018/01/16	1	27.30	0	0.00	27.30	1	3,023	0.03%
2018/01/15	0	0.00	2	27.38	27.10	-2	2,979	-0.07%
2018/01/11	3	26.32	71	26.47	26.35	-68	2,901	-2.34%
2018/01/09	0	0.00	50	27.20	27.15	-50	2,693	-1.86%
2018/01/08	2	27.55	4	27.56	27.65	-2	2,629	-0.08%
2018/01/05	1	26.70	0	0.00	26.85	1	2,549	0.04%
2018/01/03	11	26.82	1	26.80	26.60	10	2,548	0.39%
2018/01/02	1	26.45	2	26.20	26.45	-1	2,543	-0.04%