宏盛 (2534)-日盛-新莊券商分點個股進出

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
29.35
漲跌
▲0.20
漲幅
+0.69%
成交量
6,151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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	0	0.00	1	22.90	22.95	-1	1,549	-0.06%
2023/04/06	1	22.90	0	0.00	22.90	1	1,559	0.06%
2023/03/31	1	22.90	4	22.95	22.95	-3	1,556	-0.19%
2023/03/30	2	22.68	0	0.00	22.75	2	1,569	0.13%
2023/03/28	2	23.80	0	0.00	23.95	2	1,457	0.14%
2023/03/24	6	24.10	0	0.00	24.05	6	1,468	0.41%
2023/03/17	2	23.75	0	0.00	23.60	2	1,524	0.13%
2023/03/13	1	23.80	0	0.00	23.85	1	1,453	0.07%
2023/02/21	5	23.40	0	0.00	23.60	5	1,175	0.43%
2023/02/16	0	0.00	0.4	23.25	23.40	-0.4	1,145	-0.04%
2023/02/14	0	0.00	6	23.40	23.50	-6	1,173	-0.51%
2023/02/08	0	0.00	1	23.15	23.05	-1	1,191	-0.08%
2023/01/16	1	22.90	0	0.00	23.05	1	1,110	0.09%
2022/12/21	0	0.00	2	23.10	22.90	-2	1,024	-0.20%
2022/11/30	0	0.00	0.1	25.75	25.80	-0.1	899	-0.01%
2022/09/13	0.5	25.80	0	0.00	25.95	0.5	1,275	0.04%
2022/08/04	0	23.80	0	0.00	23.95	0	1,102	0.00%
2022/04/27	0	0.00	0.4	24.45	24.75	-0.4	971	-0.04%
2022/04/25	0	0.00	0	25.05	24.80	0	1,019	0.00%
2022/04/20	1.2	25.54	1	25.50	25.35	0.2	1,071	0.02%
2022/04/18	1	25.40	0	0.00	25.45	1	1,076	0.09%
2022/03/28	0.2	24.69	0	0.00	24.75	0.2	1,185	0.02%
2022/03/22	0	24.50	0	0.00	24.60	0	1,217	0.00%
2022/03/16	0	24.10	0	0.00	24.15	0	1,331	0.00%
2022/03/04	0	0.00	3	24.60	24.60	-3	1,404	-0.21%
2022/03/01	0.6	24.90	0	0.00	24.95	0.6	1,533	0.04%
2022/02/23	0	0.00	1.8	25.11	25.20	-1.8	1,507	-0.12%
2022/02/21	0	0.00	6.4	24.47	24.85	-6.4	1,551	-0.41%
2022/02/14	3	24.35	0	0.00	24.30	3	1,641	0.18%
2022/01/18	0	0.00	2	23.70	23.75	-2	1,618	-0.12%
2022/01/17	2	23.60	0	0.00	23.85	2	1,671	0.12%
2022/01/12	0	0.00	1	24.35	24.45	-1	1,734	-0.06%
2022/01/11	0	0.00	1	24.45	24.45	-1	1,735	-0.06%
2021/12/28	0	0.00	2	23.90	23.80	-2	1,833	-0.11%
2021/12/27	1	24.30	0	0.00	24.30	1	1,838	0.05%
2021/12/24	0	0.00	2	24.10	24.10	-2	1,831	-0.11%
2021/12/23	2	24.05	0	0.00	24.10	2	1,822	0.11%
2021/12/20	0	0.00	6	23.42	23.60	-6	1,796	-0.33%
2021/12/10	1	23.10	0	0.00	23.20	1	1,818	0.05%
2021/11/18	4	23.43	2	23.55	23.55	2	1,429	0.14%
2021/11/17	2	23.50	2	23.45	23.65	0	1,408	0.00%
2021/11/16	2	23.45	4	23.65	23.65	-2	1,399	-0.14%
2021/11/15	2	23.50	0	0.00	23.80	2	1,385	0.14%
2021/10/26	0	0.00	0.4	24.20	24.30	-0.4	1,280	-0.03%
2021/10/25	0.5	23.90	6	24.75	24.00	-5.5	1,273	-0.43%
2021/10/22	1	24.50	0	0.00	24.75	1	1,223	0.08%
2021/10/20	0	0.00	1	22.90	23.10	-1	1,179	-0.08%
2021/10/18	1	23.40	0	0.00	23.40	1	1,169	0.09%
2021/10/15	0	0.00	1	23.00	22.95	-1	1,151	-0.09%
2021/10/07	0	0.00	5	22.40	22.40	-5	1,068	-0.47%
2021/10/04	0	0.00	3	22.52	22.55	-3	999	-0.30%
2021/09/30	6	22.24	3	22.30	22.35	3	976	0.31%
2021/09/29	0	0.00	5	22.05	22.10	-5	965	-0.52%
2021/09/27	4	21.85	0	0.00	21.90	4	949	0.42%
2021/09/24	0	0.00	1	21.85	21.85	-1	949	-0.11%
2021/09/23	0	0.00	1	21.75	21.85	-1	927	-0.11%
2021/09/17	0	0.00	1	21.70	21.85	-1	901	-0.11%
2021/09/16	1	21.25	0	0.00	21.45	1	880	0.11%
2021/09/14	0.8	21.00	0	0.00	21.10	0.8	862	0.10%
2021/09/13	0	0.00	0.1	21.10	21.25	-0.1	820	-0.02%
2021/08/30	0	20.14	0	0.00	20.25	0	716	0.00%
2021/08/06	0.1	19.90	0	0.00	20.10	0.1	844	0.01%
2021/08/05	0	0.00	0.8	20.75	20.75	-0.8	863	-0.09%
2021/07/21	0	0.00	4	19.95	20.10	-4	1,018	-0.39%
2021/07/08	1	20.60	0	0.00	20.30	1	1,361	0.07%
2021/07/06	0	0.00	2	19.90	19.95	-2	1,357	-0.15%
2021/07/01	0	0.00	1	19.55	19.50	-1	1,400	-0.07%
2021/06/11	0	0.00	7	20.10	20.10	-7	1,508	-0.46%
2021/05/20	0	0.00	12	19.10	19.25	-12	1,388	-0.86%
2021/05/17	2	19.15	7	19.10	18.40	-5	1,363	-0.37%
2021/05/12	5	20.60	0	0.00	20.00	5	1,280	0.39%
2021/05/11	19	21.52	0	0.00	21.35	19	1,206	1.57%
2021/05/10	2	21.85	0	0.00	21.90	2	1,173	0.17%
2021/05/06	0	0.00	6	22.08	21.90	-6	1,163	-0.52%
2021/05/05	0	0.00	13	22.14	21.85	-13	1,156	-1.12%
2021/05/03	1	22.25	0	0.00	22.40	1	1,064	0.09%
2021/04/29	1	22.75	0	0.00	22.65	1	1,040	0.10%
2021/04/28	2	23.00	0	0.00	23.10	2	1,010	0.20%
2021/04/26	0.2	22.65	0	0.00	22.85	0.2	975	0.02%
2021/04/23	0	0.00	2	22.70	22.65	-2	963	-0.21%
2021/04/22	0	0.00	2.4	22.75	22.50	-2.4	939	-0.26%
2021/04/21	1	22.50	0	0.00	22.80	1	861	0.12%
2021/04/20	1	22.25	4	22.41	22.45	-3	823	-0.36%
2021/04/19	1	22.65	3	22.95	22.60	-2	785	-0.25%
2021/04/16	3	22.10	1	21.70	22.20	2	731	0.27%
2021/04/15	0	0.00	4	21.48	21.65	-4	695	-0.57%
2021/04/14	3	21.15	0	0.00	21.30	3	675	0.44%
2021/04/12	2	20.80	0	0.00	21.10	2	659	0.30%
2021/04/08	5	21.00	0	0.00	21.00	5	651	0.77%
2021/04/06	0	0.00	1	20.05	20.50	-1	611	-0.16%
2021/03/31	5	19.60	0	0.00	19.70	5	552	0.91%
2021/03/30	5	19.59	1	19.65	19.60	4	554	0.72%
2021/03/25	0	0.00	1	19.70	19.70	-1	570	-0.18%
2021/03/23	0	0.00	0.5	18.75	18.75	-0.5	538	-0.10%
2021/03/19	1	18.70	0	0.00	18.80	1	567	0.18%
2021/03/09	0	0.00	10	18.70	19.00	-10	977	-1.02%
2021/03/08	1	18.70	0	0.00	18.70	1	981	0.10%
2021/03/03	0.1	18.70	0	0.00	18.65	0.1	993	0.01%
2021/02/18	0	0.00	10	18.43	18.40	-10	1,015	-0.98%
2021/02/05	10	18.05	0	0.00	18.25	10	1,015	0.98%
2021/02/04	0	0.00	0.6	17.95	18.05	-0.6	1,012	-0.06%
2021/01/26	1	18.10	1	18.10	18.05	0	1,036	0.00%
2021/01/21	0.2	18.35	1	18.50	18.40	-0.8	1,028	-0.08%
2021/01/20	0	0.00	1.3	18.51	18.55	-1.3	1,026	-0.12%
2021/01/13	0	0.00	2.2	19.24	19.30	-2.2	1,018	-0.22%
2021/01/11	0	19.40	0	0.00	19.45	0	1,013	0.00%
2021/01/08	0	0.00	1.2	19.27	19.40	-1.2	1,018	-0.11%
2020/12/28	2.1	19.80	0	0.00	19.70	2.1	1,043	0.20%
2020/12/18	1	20.00	2	20.03	20.00	-1	1,085	-0.09%
2020/12/17	0	0.00	3	20.10	20.00	-3	1,105	-0.27%
2020/12/16	1	20.15	0	0.00	20.15	1	1,197	0.08%
2020/12/15	0	0.00	7.7	20.30	20.20	-7.7	1,200	-0.64%
2020/12/14	6	20.08	0	0.00	20.30	6	1,188	0.50%
2020/12/02	0	0.00	3	18.72	18.60	-3	1,167	-0.26%
2020/12/01	0	0.00	8	18.79	18.75	-8	1,131	-0.71%
2020/11/30	6	18.85	11	18.88	19.00	-5	1,094	-0.46%
2020/11/27	3	17.90	0	0.00	18.10	3	937	0.32%
2020/11/25	3	18.05	0	0.00	18.10	3	904	0.33%
2020/11/10	0	0.00	3	17.57	17.55	-3	806	-0.37%
2020/11/06	0	0.00	2	17.35	17.35	-2	798	-0.25%
2020/10/26	0	0.00	1	17.25	17.20	-1	816	-0.12%
2020/10/21	0	0.00	3	17.20	17.25	-3	830	-0.36%
2020/10/19	0	0.00	5	17.20	17.30	-5	846	-0.59%
2020/10/13	5	17.25	0	0.00	17.35	5	862	0.58%
2020/10/05	0	17.70	0	0.00	17.75	0	872	0.00%
2020/09/30	0	0.00	5	17.59	17.65	-5	875	-0.57%
2020/09/28	1	17.60	0	0.00	17.80	1	895	0.11%
2020/09/23	2	18.10	0	0.00	18.15	2	878	0.23%
2020/09/22	4	18.10	0	0.00	18.30	4	872	0.46%
2020/09/18	3	18.25	0	0.00	18.30	3	841	0.36%
2020/09/15	1	18.15	1	18.15	18.10	0	814	0.00%
2020/09/11	0	0.00	4	18.20	18.25	-4	805	-0.50%
2020/09/10	4	18.39	14	18.23	18.15	-10	779	-1.28%
2020/08/14	0	0.00	0.2	17.35	17.45	-0.2	911	-0.02%
2020/08/06	2	17.95	0	0.00	17.80	2	960	0.21%
2020/08/05	0	0.00	5	17.75	18.00	-5	963	-0.52%
2020/07/29	11	17.28	0	0.00	17.05	11	1,024	1.07%
2020/07/28	0	0.00	9	16.90	16.90	-9	1,042	-0.86%
2020/07/27	0	0.00	17	17.50	17.65	-17	1,052	-1.62%
2020/07/24	1	17.80	6	17.74	17.85	-5	1,061	-0.47%
2020/07/16	5	17.75	0	0.00	17.70	5	1,129	0.44%
2020/07/15	0	0.00	1	17.50	17.50	-1	1,138	-0.09%
2020/07/13	2	17.40	0	0.00	17.45	2	1,163	0.17%
2020/07/10	1	17.65	7	17.63	17.60	-6	1,165	-0.51%
2020/07/06	5	18.55	0	0.00	18.45	5	1,267	0.39%
2020/07/01	0	0.00	7	18.00	17.95	-7	1,310	-0.53%
2020/06/30	4	17.85	0	0.00	17.90	4	1,326	0.30%
2020/06/29	0	0.00	6	17.85	17.95	-6	1,350	-0.44%
2020/06/24	2	18.15	0	0.00	18.20	2	1,383	0.14%
2020/06/23	1	18.40	0	0.00	18.40	1	1,425	0.07%
2020/06/22	0	0.00	8	18.40	18.40	-8	1,479	-0.54%
2020/06/10	0	0.00	1	19.15	19.15	-1	1,651	-0.06%
2020/06/05	3	19.00	0	0.00	18.85	3	1,686	0.18%
2020/06/04	1	18.90	15	18.65	18.80	-14	1,693	-0.83%
2020/06/03	33	18.00	8	17.88	18.00	25	1,676	1.49%
2020/06/02	0	0.00	1	17.50	17.50	-1	1,648	-0.06%
2020/05/28	5	17.20	0	0.00	17.10	5	1,659	0.30%
2020/05/26	0	0.00	15	17.35	17.40	-15	1,701	-0.88%
2020/05/20	2	16.95	60	17.00	17.00	-58	1,688	-3.44%
2020/05/19	5	16.95	0	0.00	17.15	5	1,690	0.30%
2020/05/12	6	17.13	0	0.00	17.15	6	1,750	0.34%
2020/05/11	13	17.36	0	0.00	17.40	13	1,752	0.74%
2020/05/08	5	17.45	0	0.00	17.35	5	1,775	0.28%
2020/05/06	30	17.00	0	0.00	16.90	30	1,734	1.73%
2020/05/05	1	17.15	1	17.25	17.25	0	1,727	0.00%
2020/05/04	0	0.00	1	17.15	17.15	-1	1,731	-0.06%
2020/04/30	30	17.60	0	0.00	17.70	30	1,714	1.75%
2020/04/29	0	0.00	1	17.50	17.50	-1	1,727	-0.06%
2020/04/28	1	17.15	5	17.20	17.45	-4	1,717	-0.23%
2020/04/23	3	16.60	0	0.00	16.40	3	1,763	0.17%
2020/04/22	0	0.00	1	16.30	16.30	-1	1,761	-0.06%
2020/04/21	5	16.60	1	17.00	16.40	4	1,768	0.23%
2020/04/20	1	16.90	1	17.25	17.15	0	1,743	0.00%
2020/04/17	3	17.10	7	17.33	17.05	-4	1,757	-0.23%
2020/04/16	12	17.19	0	0.00	17.20	12	1,742	0.69%
2020/04/14	0	0.00	3	17.53	17.55	-3	1,746	-0.17%
2020/04/13	1	17.65	15	17.54	17.45	-14	1,721	-0.81%
2020/04/10	0	0.00	7	17.12	17.00	-7	1,680	-0.42%
2020/04/09	0	0.00	83	16.38	16.55	-83	1,665	-4.98%
2020/04/08	66	15.76	12	15.87	16.05	54	1,650	3.27%
2020/03/25	0	0.00	19	15.63	15.55	-19	1,744	-1.09%
2020/03/24	0	0.00	2	15.30	15.10	-2	1,733	-0.12%
2020/03/23	2	14.50	0	0.00	14.65	2	1,761	0.11%
2020/03/19	0	0.00	1	14.10	13.40	-1	1,770	-0.06%
2020/03/18	1	15.00	0	0.00	14.75	1	1,732	0.06%
2020/03/16	1	16.75	0	0.00	16.35	1	1,755	0.06%
2020/03/12	10	18.13	12	18.26	18.15	-2	1,841	-0.11%
2020/03/11	1	19.45	0	0.00	19.10	1	1,848	0.05%
2020/03/10	0	19.75	3	18.77	19.75	-3	1,883	-0.16%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/04	0	0.00	1	20.20	20.15	-1	2,124	-0.05%
2020/02/27	0	0.00	1	20.95	20.65	-1	2,297	-0.04%
2020/02/25	3	21.28	0	0.00	21.35	3	2,447	0.12%
2020/02/24	0	21.40	0	0.00	21.40	0	2,455	0.00%
2020/02/21	0	21.85	0	0.00	21.85	0	2,469	0.00%
2020/02/19	0	22.25	0	0.00	22.20	0	2,488	0.00%
2020/02/14	3	22.57	1	22.35	22.35	2	2,538	0.08%
2020/02/13	1	22.25	2	22.15	22.20	-1	2,523	-0.04%
2020/02/12	1	20.90	0	0.00	21.00	1	2,472	0.04%
2020/02/10	0	21.30	0	0.00	21.25	0	2,468	0.00%
2020/02/07	0	21.70	0	0.00	21.70	0	2,470	0.00%
2020/02/06	0	22.00	0	0.00	21.95	0	2,467	0.00%
2020/02/04	1	22.00	0	0.00	22.00	1	2,485	0.04%
2020/01/31	1	22.90	0	0.00	22.90	1	2,500	0.04%
2020/01/30	1	22.70	0	0.00	22.65	1	2,529	0.04%
2020/01/20	2	23.78	0	0.00	23.75	2	2,531	0.08%
2020/01/09	1	24.45	1	24.50	24.45	0	2,643	0.00%
2020/01/08	1	24.60	1	24.50	24.40	0	2,636	0.00%
2020/01/06	0.2	24.65	0	0.00	24.65	0.2	2,625	0.01%
2019/12/31	0	0.00	2	24.95	25.85	-2	2,620	-0.08%
2019/12/26	4	24.65	0	0.00	24.65	4	2,626	0.15%
2019/12/25	8	24.46	1	24.55	24.50	7	2,628	0.27%
2019/12/24	1	23.45	6	24.34	24.30	-5	2,627	-0.19%
2019/12/23	2	24.70	0	0.00	24.55	2	2,489	0.08%
2019/12/19	0	0.00	0.8	25.30	25.30	-0.8	2,401	-0.03%
2019/12/17	3	25.30	0	0.00	25.60	3	2,406	0.12%
2019/12/16	2.2	25.74	0	0.00	25.90	2.2	2,388	0.09%
2019/12/02	0	0.00	24	22.30	22.20	-24	2,358	-1.02%
2019/11/28	5	22.46	4	22.48	22.45	1	2,264	0.04%
2019/11/27	0	0.00	1	22.90	22.85	-1	2,180	-0.05%
2019/11/25	0	0.00	1	22.95	23.00	-1	2,125	-0.05%
2019/11/22	1	23.10	1	23.05	23.10	0	2,107	0.00%
2019/11/21	5	23.15	41	23.00	23.20	-36	2,082	-1.73%
2019/11/20	4	22.91	76	23.11	23.00	-72	2,039	-3.53%
2019/11/19	0	0.00	7	22.20	22.70	-7	1,846	-0.38%
2019/11/18	7	22.10	9	21.89	22.10	-2	1,763	-0.11%
2019/11/15	5	22.11	95	22.24	21.95	-90	1,733	-5.19%
2019/11/14	83	21.72	22	21.74	22.30	61	1,663	3.67%
2019/11/13	0	0.00	20	21.08	21.20	-20	1,545	-1.29%
2019/11/11	10	20.93	20	20.90	21.05	-10	1,654	-0.60%
2019/11/08	5	20.90	0	0.00	20.85	5	1,784	0.28%
2019/11/07	10	21.35	0	0.00	20.95	10	1,801	0.56%
2019/10/17	10	20.75	0	0.00	21.10	10	1,748	0.57%
2019/10/14	0	0.00	0	20.70	20.80	0	1,628	0.00%
2019/09/23	0	0.00	0.4	20.30	20.35	-0.4	1,637	-0.03%
2019/09/20	0	0.00	14	20.20	20.15	-14	1,642	-0.85%
2019/09/17	3	19.75	0	0.00	19.75	3	1,649	0.18%
2019/09/16	11.5	19.75	0	0.00	19.75	11.5	1,694	0.68%
2019/09/11	12	19.85	5	19.85	19.80	7	1,720	0.41%
2019/08/29	7	19.71	0	0.00	19.70	7	1,706	0.41%
2019/08/26	0	0.00	2	20.05	19.95	-2	1,746	-0.11%
2019/08/21	0	0.00	1	20.20	20.20	-1	1,873	-0.05%
2019/08/16	1	20.55	0	0.00	20.20	1	1,964	0.05%
2019/08/14	10	21.27	10	21.25	21.25	0	1,982	0.00%
2019/08/13	17	21.32	13	21.23	21.20	4	1,942	0.21%
2019/08/08	0	0.00	3	19.90	19.90	-3	1,960	-0.15%
2019/08/06	1	19.75	0	0.00	20.00	1	2,092	0.05%
2019/08/05	5	20.00	0	0.00	20.05	5	2,180	0.23%
2019/07/31	6	20.19	36	20.15	20.15	-30	2,320	-1.29%
2019/07/30	5	20.40	4	20.41	20.40	1	2,361	0.04%
2019/07/29	10	20.55	0	0.00	20.55	10	2,415	0.41%
2019/07/19	1	20.75	0	0.00	20.75	1	3,316	0.03%
2019/07/18	3	20.80	0	0.00	20.80	3	3,346	0.09%
2019/07/12	4	20.95	0	0.00	20.95	4	3,441	0.12%
2019/07/05	1	20.95	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	10	21.10	21.05	-10	3,564	-0.28%
2019/07/03	10	20.90	0	0.00	20.70	10	3,553	0.28%
2019/07/02	20	20.80	2	20.80	20.90	18	3,578	0.50%
2019/07/01	2	20.90	5	20.85	20.85	-3	3,585	-0.08%
2019/06/28	10	20.75	0	0.00	20.80	10	3,603	0.28%
2019/06/27	10	20.80	0	0.00	20.80	10	3,611	0.28%
2019/06/26	0	0.00	1	20.90	20.85	-1	3,606	-0.03%
2019/06/25	46	20.93	0	0.00	20.85	46	3,611	1.27%
2019/06/24	15	20.63	0	0.00	20.60	15	3,602	0.42%
2019/06/21	11	21.11	0	0.00	20.80	11	3,614	0.30%
2019/06/19	5	20.60	1	20.85	20.95	4	3,566	0.11%
2019/06/18	6	20.51	0	0.00	20.50	6	3,551	0.17%
2019/06/14	10	20.75	0	0.00	20.80	10	3,552	0.28%
2019/06/13	10	20.80	0	0.00	20.70	10	3,565	0.28%
2019/06/12	5	21.06	0	0.00	20.90	5	3,559	0.14%
2019/06/11	38	21.35	5	21.30	21.35	33	3,540	0.93%
2019/06/05	5	21.30	0	0.00	21.00	5	3,571	0.14%
2019/06/04	4	21.45	10	21.45	20.95	-6	3,570	-0.17%
2019/06/03	0	0.00	6	21.35	21.45	-6	3,570	-0.17%
2019/05/30	7	20.92	4	21.30	21.30	3	3,539	0.08%
2019/05/29	5	21.00	0	0.00	20.75	5	3,496	0.14%
2019/05/28	3	21.43	5	21.81	20.80	-2	3,471	-0.06%
2019/05/27	7	21.55	0	0.00	21.75	7	3,388	0.21%
2019/05/23	2	20.65	0	0.00	20.70	2	3,279	0.06%
2019/05/21	5	20.60	0	0.00	20.40	5	3,244	0.15%
2019/05/20	0	0.00	51	20.20	20.20	-51	3,188	-1.60%
2019/05/17	1	20.55	0	0.00	20.05	1	3,143	0.03%
2019/05/16	0	0.00	1.2	20.88	20.55	-1.2	3,064	-0.04%
2019/05/13	0	0.00	100	21.10	21.05	-100	2,878	-3.47%
2019/05/10	52	21.92	0	0.00	21.90	52	2,781	1.87%
2019/05/09	4	22.49	53	22.53	22.40	-49	2,714	-1.80%
2019/05/08	5	23.28	1	23.40	23.15	4	2,653	0.15%
2019/05/07	2	23.70	2	23.30	23.70	0	2,624	0.00%
2019/05/06	5	23.12	3	22.60	23.10	2	2,582	0.08%
2019/05/03	0	0.00	1	23.00	22.90	-1	2,540	-0.04%
2019/05/02	2	22.00	7	22.20	22.35	-5	2,487	-0.20%
2019/04/30	4	22.90	5	22.78	22.55	-1	2,424	-0.04%
2019/04/29	39	21.85	92	21.67	22.10	-53	2,293	-2.31%
2019/04/26	1	23.90	0	0.00	23.90	1	1,778	0.06%
2019/04/19	2	26.33	1	26.35	26.25	1	1,634	0.06%
2019/04/18	6	26.86	0	0.00	26.30	6	1,617	0.37%
2019/04/17	4	27.14	0	0.00	27.05	4	1,577	0.25%
2019/04/16	14	26.96	10	27.21	27.50	4	1,565	0.26%
2019/04/15	10	27.67	5	27.67	27.40	5	1,521	0.33%
2019/04/12	4.3	28.21	0	0.00	28.10	4.3	1,491	0.29%
2019/04/11	11	28.50	0	0.00	28.35	11	1,481	0.74%
2019/04/10	6	28.98	0	0.00	29.10	6	1,443	0.42%
2019/04/09	1	29.15	0	0.00	29.20	1	1,432	0.07%
2019/04/08	3	29.30	0	0.00	28.90	3	1,430	0.21%
2019/04/03	2	29.30	0	0.00	29.30	2	1,405	0.14%
2019/04/02	4	29.40	0	0.00	29.40	4	1,394	0.29%
2019/03/29	2	29.60	0	0.00	29.70	2	1,377	0.15%
2019/03/28	0	0.00	0.4	29.65	29.65	-0.4	1,384	-0.03%
2019/03/27	3	29.80	10	30.00	29.80	-7	1,374	-0.51%
2019/03/26	0	0.00	20	29.70	29.85	-20	1,362	-1.47%
2019/03/25	0	0.00	2	29.00	29.35	-2	1,363	-0.15%
2019/03/20	5	29.15	0	0.00	29.25	5	1,351	0.37%
2019/03/13	0	0.00	1	28.15	28.10	-1	1,347	-0.07%
2019/03/11	10	28.58	0	0.00	28.35	10	1,349	0.74%
2019/03/06	0	0.00	7	28.90	28.90	-7	1,348	-0.52%
2019/02/18	0	0.00	5	27.90	27.70	-5	1,421	-0.35%
2019/02/15	0	0.00	2	28.00	28.00	-2	1,435	-0.14%
2019/02/11	0	0.00	3	28.50	28.55	-3	1,409	-0.21%
2019/01/28	0	0.00	5	28.29	28.40	-5	1,401	-0.36%
2019/01/25	7	28.32	0	0.00	28.15	7	1,401	0.50%
2019/01/24	7	28.29	13	28.40	28.45	-6	1,393	-0.43%
2019/01/23	2	28.00	0	0.00	28.00	2	1,387	0.14%
2019/01/22	0	0.00	8	28.03	28.10	-8	1,378	-0.58%
2019/01/21	1	27.40	0.1	27.30	27.30	0.9	1,361	0.06%
2019/01/17	0	0.00	1	26.90	26.75	-1	1,493	-0.07%
2019/01/15	0	0.00	10	26.85	26.80	-10	1,533	-0.65%
2019/01/10	0	0.00	6	25.87	26.20	-6	1,593	-0.38%
2019/01/09	0	0.00	1	25.70	25.80	-1	1,603	-0.06%
2019/01/08	5	25.40	3	25.45	25.40	2	1,632	0.12%
2019/01/07	0	0.00	5	25.60	25.70	-5	1,682	-0.30%
2019/01/04	0	0.00	3	24.80	25.20	-3	1,718	-0.17%
2019/01/03	8	25.48	5	25.70	25.20	3	1,806	0.17%
2019/01/02	5	25.20	0	0.00	25.25	5	1,823	0.27%
2018/12/27	0	0.00	14	25.59	25.50	-14	1,891	-0.74%
2018/12/26	0	0.00	2	25.35	25.30	-2	1,903	-0.11%
2018/12/25	5	25.40	0	0.00	25.40	5	1,905	0.26%
2018/12/22	1	25.70	3	25.77	25.75	-2	1,918	-0.10%
2018/12/21	5	24.72	7	24.70	24.85	-2	1,906	-0.10%
2018/12/20	3	25.00	0	0.00	24.90	3	1,924	0.16%
2018/12/19	0	0.00	2	25.45	25.35	-2	1,929	-0.10%
2018/12/18	2	25.60	0	0.00	25.40	2	1,939	0.10%
2018/12/14	0	0.00	5	26.30	26.30	-5	1,970	-0.25%
2018/12/11	1	26.00	0	0.00	26.20	1	1,975	0.05%
2018/12/07	0	0.00	5	26.75	26.90	-5	1,990	-0.25%
2018/12/06	27	26.55	0	0.00	26.50	27	2,011	1.34%
2018/12/03	0	0.00	4	26.73	26.90	-4	2,104	-0.19%
2018/11/30	1	25.80	0	0.00	25.80	1	2,100	0.05%
2018/11/28	3	26.95	1	26.80	27.00	2	2,097	0.10%
2018/11/23	0	0.00	2	26.70	26.65	-2	2,136	-0.09%
2018/11/21	0	0.00	1	27.10	27.00	-1	2,183	-0.05%
2018/11/20	0	0.00	1	27.10	27.00	-1	2,203	-0.05%
2018/11/15	0	0.00	8	27.10	27.40	-8	2,245	-0.36%
2018/11/14	0	0.00	11	27.28	27.30	-11	2,233	-0.49%
2018/11/13	1	26.15	0	0.00	26.40	1	2,258	0.04%
2018/11/12	0	0.00	0.2	26.55	26.45	-0.2	2,296	-0.01%
2018/11/09	2	26.30	0	0.00	26.60	2	2,328	0.09%
2018/11/08	2	26.60	11	26.55	26.65	-9	2,403	-0.37%
2018/11/02	10	26.55	0	0.00	26.60	10	2,866	0.35%
2018/11/01	2	26.25	0	0.00	26.40	2	2,884	0.07%
2018/10/31	2	25.85	0	0.00	26.20	2	2,905	0.07%
2018/10/29	3	25.50	6	25.26	25.60	-3	2,966	-0.10%
2018/10/26	1	24.90	0	0.00	24.85	1	2,994	0.03%
2018/10/25	9	25.69	2	25.30	25.20	7	2,976	0.24%
2018/10/24	2	27.05	2	27.25	26.80	0	2,944	0.00%
2018/10/23	0	0.00	14	27.54	27.40	-14	2,928	-0.48%
2018/10/18	9	27.45	5	27.50	27.50	4	2,956	0.14%
2018/10/17	7.2	27.69	5	27.95	27.35	2.2	2,927	0.08%
2018/10/16	2	28.10	0	0.00	28.00	2	2,929	0.07%
2018/10/15	7	28.37	0	0.00	28.40	7	2,922	0.24%
2018/10/12	2	27.20	0	0.00	29.20	2	2,874	0.07%
2018/10/11	4.5	28.63	0	0.00	28.65	4.5	2,855	0.16%
2018/10/08	5	29.56	0	0.00	29.55	5	2,771	0.18%
2018/10/05	5	29.44	0	0.00	29.40	5	2,765	0.18%
2018/10/04	1	30.00	0	0.00	30.10	1	2,733	0.04%
2018/10/02	1	30.30	1	30.20	30.20	0	2,799	0.00%
2018/09/28	1	30.25	1	30.40	30.30	0	2,867	0.00%
2018/09/26	0	0.00	0.1	30.70	30.65	-0.1	2,945	0.00%
2018/09/25	0.6	30.50	0.1	30.50	30.50	0.6	3,130	0.02%
2018/09/21	0.4	30.40	0.1	30.40	30.30	0.4	3,151	0.01%
2018/09/19	1	30.65	5	30.70	30.70	-4	3,156	-0.13%
2018/09/17	10	31.08	1	31.10	31.05	9	3,464	0.26%
2018/09/14	0	0.00	2	31.35	31.25	-2	3,486	-0.06%
2018/09/13	0	0.00	1	31.00	31.35	-1	3,478	-0.03%
2018/09/12	0	0.00	1	30.40	30.45	-1	3,473	-0.03%
2018/09/11	0	0.00	10	30.13	30.10	-10	3,487	-0.29%
2018/09/10	1	29.30	0	0.00	29.25	1	3,533	0.03%
2018/09/07	3	30.97	0	0.00	30.40	3	3,587	0.08%
2018/09/06	5	31.60	2	31.60	31.55	3	3,567	0.08%
2018/09/05	5	31.75	15	31.95	31.75	-10	3,580	-0.28%
2018/09/04	5	31.75	2	31.70	31.70	3	3,609	0.08%
2018/09/03	13	31.88	0	0.00	31.80	13	3,662	0.35%
2018/08/28	10	32.20	11	32.35	32.25	-1	3,780	-0.03%
2018/08/27	10	31.80	1	32.05	31.85	9	3,773	0.24%
2018/08/24	1	31.20	40	31.40	31.20	-39	3,779	-1.03%
2018/08/20	3	31.58	0	0.00	31.65	3	3,934	0.08%
2018/08/16	5	32.25	0	0.00	32.15	5	4,185	0.12%
2018/08/14	12	32.83	0	0.00	32.90	12	4,282	0.28%
2018/08/13	2	41.13	0	0.00	40.60	2	4,208	0.05%
2018/08/10	2	41.10	6	41.38	41.35	-4	4,094	-0.10%
2018/08/09	0	0.00	179	41.20	41.30	-179	4,106	-4.36%	大賣/鉅額交易
2018/08/08	0	0.00	66	41.54	41.50	-66	4,113	-1.60%
2018/08/07	0	0.00	6	41.90	41.80	-6	4,249	-0.14%
2018/08/06	16	41.67	5	42.05	41.75	11	4,323	0.25%
2018/08/03	21	41.70	10	41.58	41.90	11	4,359	0.25%
2018/08/02	0	0.00	5	41.45	41.20	-5	4,353	-0.11%
2018/08/01	0	0.00	27	40.87	41.30	-27	4,388	-0.62%
2018/07/31	10	40.35	5	40.35	40.40	5	4,380	0.11%
2018/07/30	6	40.15	0	0.00	40.00	6	4,406	0.14%
2018/07/27	0	0.00	5	40.20	40.20	-5	4,472	-0.11%
2018/07/26	0	0.00	16	39.86	40.00	-16	4,549	-0.35%
2018/07/25	5	38.95	22	39.13	39.50	-17	4,554	-0.37%
2018/07/24	0	0.00	19	38.93	38.95	-19	4,554	-0.42%
2018/07/23	4	38.70	0	0.00	38.85	4	4,599	0.09%
2018/07/20	4	38.80	27	38.84	38.85	-23	4,684	-0.49%
2018/07/19	7	38.65	20	38.60	38.70	-13	4,795	-0.27%
2018/07/18	12	38.32	33	38.51	38.55	-21	4,880	-0.43%
2018/07/17	0	0.00	1	38.55	38.25	-1	5,069	-0.02%
2018/07/16	0	0.00	20	38.75	38.65	-20	5,215	-0.38%
2018/07/13	0	0.00	25	38.72	38.65	-25	5,360	-0.47%
2018/07/12	0	0.00	10	38.55	38.45	-10	5,412	-0.18%
2018/07/11	15	38.42	0	0.00	38.15	15	5,464	0.27%
2018/07/10	0.5	39.05	0	0.00	39.05	0.5	5,454	0.01%
2018/07/09	1	39.05	30	38.89	39.05	-29	5,553	-0.52%
2018/07/06	8	37.74	0	0.00	38.25	8	5,584	0.14%
2018/07/05	10	38.70	5	38.50	38.35	5	5,811	0.09%
2018/07/04	12	37.95	61	38.55	38.85	-49	5,895	-0.83%
2018/07/03	2	38.60	21	38.37	37.90	-19	6,055	-0.31%
2018/07/02	16	40.64	10	40.85	40.30	6	6,017	0.10%
2018/06/29	26	40.74	0	0.00	40.85	26	6,205	0.42%
2018/06/28	0	0.00	1	40.75	40.75	-1	6,296	-0.02%
2018/06/27	10	41.40	10	40.75	41.00	0	6,543	0.00%
2018/06/26	5	41.30	45	41.25	41.30	-40	6,516	-0.61%
2018/06/22	8	39.55	10	39.60	39.60	-2	6,450	-0.03%
2018/06/21	27	39.69	0	0.00	39.60	27	6,478	0.42%
2018/06/20	24	39.54	0	0.00	39.60	24	6,522	0.37%
2018/06/19	21	39.67	2	39.95	39.55	19	6,548	0.29%
2018/06/15	1	39.50	12	39.80	40.10	-11	6,571	-0.17%
2018/06/13	0	0.00	2	39.50	39.40	-2	6,638	-0.03%
2018/06/12	16	39.41	0	0.00	39.40	16	6,672	0.24%
2018/06/11	5	39.50	6	39.79	39.65	-1	6,667	-0.01%
2018/06/08	30	39.01	0	0.00	39.00	30	6,745	0.44%
2018/06/07	5	39.40	0	0.00	39.20	5	6,744	0.07%
2018/06/06	0	0.00	11	39.20	39.75	-11	6,760	-0.16%
2018/06/05	35	39.06	0	0.00	39.10	35	6,739	0.52%
2018/06/04	44	39.23	5	39.30	39.30	39	6,767	0.58%
2018/06/01	30	39.18	10	39.40	39.10	20	6,764	0.30%
2018/05/31	11	38.89	33	38.98	39.40	-22	6,798	-0.32%
2018/05/30	7	38.62	10	38.85	38.55	-3	6,787	-0.04%
2018/05/29	20	39.26	10	39.65	39.35	10	6,781	0.15%
2018/05/28	20	38.78	0	0.00	39.60	20	6,777	0.30%
2018/05/25	12	39.27	6	39.63	39.10	6	6,807	0.09%
2018/05/24	1	39.20	58	38.90	39.35	-57	6,700	-0.85%
2018/05/23	4	38.16	36	37.93	38.60	-32	6,639	-0.48%
2018/05/22	10	37.43	2	37.70	37.70	8	6,655	0.12%
2018/05/21	0	0.00	7	37.23	37.10	-7	6,849	-0.10%
2018/05/18	1	37.40	0	0.00	37.35	1	6,934	0.01%
2018/05/17	0	0.00	3	36.60	37.00	-3	6,909	-0.04%
2018/05/16	2	36.40	0	0.00	36.60	2	6,893	0.03%
2018/05/15	0	0.00	17	36.52	36.30	-17	6,885	-0.25%
2018/05/14	2	35.60	13	35.82	35.95	-11	6,837	-0.16%
2018/05/11	10	35.35	4	35.30	35.30	6	6,795	0.09%
2018/05/10	0	0.00	10	35.85	35.60	-10	6,793	-0.15%
2018/05/09	32	35.41	15	35.83	35.85	17	6,942	0.24%
2018/05/08	20	35.40	0	0.00	35.60	20	6,921	0.29%
2018/05/07	35	35.29	20	35.85	35.75	15	6,886	0.22%
2018/05/04	37	35.54	1	35.65	35.40	36	6,869	0.52%
2018/05/03	3	35.90	26	35.58	36.00	-23	6,824	-0.34%
2018/05/02	17	34.97	5	35.45	35.20	12	6,765	0.18%
2018/04/30	0	0.00	15	34.98	34.95	-15	6,743	-0.22%
2018/04/27	10	34.35	5.3	34.89	34.50	4.7	6,737	0.07%
2018/04/26	41	34.93	5	34.75	34.65	36	6,716	0.54%
2018/04/25	5	34.40	40	35.44	35.70	-35	6,643	-0.53%
2018/04/24	53	34.77	0	0.00	34.55	53	6,540	0.81%
2018/04/23	85	35.23	42	35.55	35.50	43	6,506	0.66%
2018/04/20	6	33.80	12	34.58	35.00	-6	6,347	-0.09%
2018/04/19	5	34.10	5	34.40	34.05	0	6,244	0.00%
2018/04/18	0	0.00	2	33.05	33.60	-2	6,135	-0.03%
2018/04/17	1	33.05	0	0.00	32.85	1	6,246	0.02%
2018/04/16	49	33.18	0	0.00	33.50	49	6,228	0.79%
2018/04/13	111	33.13	0	0.00	32.85	111	6,234	1.78%	大買/鉅額交易
2018/04/12	10	33.40	1	33.55	33.40	9	6,254	0.14%
2018/04/11	95	33.61	8	34.11	33.65	87	6,237	1.39%
2018/04/10	18	34.60	37	34.51	34.90	-19	5,986	-0.32%
2018/04/09	51	34.32	6	34.25	34.05	45	5,957	0.76%
2018/04/03	6	32.43	8	33.21	33.50	-2	5,834	-0.03%
2018/03/31	128	31.62	3	31.67	31.75	125	5,540	2.26%	大買/鉅額交易
2018/03/30	5	31.24	3	31.45	31.35	2	5,432	0.04%
2018/03/28	2	30.75	0	0.00	30.50	2	5,098	0.04%
2018/03/26	1	29.80	0	0.00	29.90	1	4,980	0.02%
2018/03/21	0	0.00	1	30.20	30.20	-1	4,858	-0.02%
2018/03/20	1	29.30	0	0.00	29.70	1	4,801	0.02%
2018/03/19	0	0.00	2	29.80	29.55	-2	4,761	-0.04%
2018/03/14	1	28.95	1	29.60	29.40	0	4,604	0.00%
2018/03/12	0	0.00	26	28.88	29.00	-26	4,557	-0.57%
2018/03/09	0	0.00	4	29.04	28.90	-4	4,601	-0.09%
2018/03/08	10	29.03	0	0.00	28.95	10	4,658	0.21%
2018/03/06	12	29.14	5	29.35	28.90	7	4,662	0.15%
2018/03/05	7	28.64	0	0.00	28.55	7	4,655	0.15%
2018/03/02	6	28.93	0	0.00	28.90	6	4,617	0.13%
2018/03/01	4	28.99	0	0.00	29.20	4	4,576	0.09%
2018/02/27	4	29.05	3	29.00	29.20	1	4,591	0.02%
2018/02/26	4	29.19	2	29.50	29.05	2	4,495	0.04%
2018/02/23	1	29.10	0	0.00	29.20	1	4,470	0.02%
2018/02/22	2	29.15	0	0.00	29.25	2	4,374	0.05%
2018/02/21	0	0.00	2	28.80	29.15	-2	4,234	-0.05%
2018/02/12	2	28.15	0	0.00	27.45	2	3,966	0.05%
2018/02/09	6	26.82	0	0.00	27.40	6	3,800	0.16%
2018/02/06	23	26.45	0	0.00	26.20	23	3,627	0.63%
2018/02/05	1	26.85	2	27.00	27.15	-1	3,532	-0.03%
2018/02/02	6	27.73	0	0.00	27.55	6	3,483	0.17%
2018/02/01	0	0.00	7	27.58	27.80	-7	3,429	-0.20%
2018/01/31	2	27.00	0	0.00	27.10	2	3,238	0.06%
2018/01/29	5	26.38	0	0.00	26.35	5	3,165	0.16%
2018/01/26	10	26.79	0	0.00	26.75	10	3,151	0.32%
2018/01/25	5	27.16	0	0.00	27.10	5	3,127	0.16%
2018/01/19	0	0.00	5	27.30	27.35	-5	3,061	-0.16%
2018/01/17	0	0.00	10	27.30	27.40	-10	3,083	-0.32%
2018/01/15	0	0.00	1	27.50	27.10	-1	2,979	-0.03%
2018/01/11	15	26.31	1	26.45	26.35	14	2,901	0.48%
2018/01/10	7	27.09	0	0.00	26.95	7	2,738	0.26%
2018/01/09	2	27.13	0	0.00	27.15	2	2,693	0.07%
2018/01/08	2	27.55	6	27.64	27.65	-4	2,629	-0.15%
2018/01/05	0	0.00	10	26.68	26.85	-10	2,549	-0.39%
2018/01/03	1	26.70	3	26.55	26.60	-2	2,548	-0.08%
2018/01/02	13	26.19	0	0.00	26.45	13	2,543	0.51%