宏盛 (2534)-永豐金-松山券商分點個股進出

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
25.85
漲跌
▲0.55
漲幅
+2.17%
成交量
8,489張
產業
上市營建類股▲2.15%
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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	0	0.00	185	25.79	25.85	-185	1,387	-13.33%	大賣/鉅額交易
2024/04/25	23.1	24.89	109	25.19	25.30	-85.9	1,254	-6.85%	大賣/
2024/04/23	0	0.00	5	23.80	24.25	-5	1,112	-0.45%
2024/04/22	2	24.25	8.2	24.38	24.10	-6.2	1,070	-0.57%
2024/04/19	0.2	23.30	0	0.00	23.40	0.2	977	0.02%
2024/04/18	3	23.55	0	0.00	23.80	3	943	0.32%
2024/04/15	0	0.00	13	23.59	23.70	-13	829	-1.57%
2024/04/12	8	23.28	10	22.75	23.55	-2	794	-0.25%
2024/04/10	0.3	23.35	5	23.40	23.25	-4.7	744	-0.63%
2024/04/03	7	22.84	5	22.85	22.85	2	641	0.31%
2024/04/02	0	0.00	5	22.50	22.55	-5	602	-0.83%
2024/03/28	5	22.00	0	0.00	21.70	5	546	0.91%
2024/03/27	2	21.45	0	0.00	21.50	2	537	0.37%
2024/03/26	0	0.00	1	21.05	21.10	-1	519	-0.19%
2024/03/25	0	21.05	0	0.00	21.15	0	525	0.00%
2024/03/22	1	21.05	1	21.05	21.10	0	526	0.00%
2024/03/21	1	21.20	0	0.00	21.15	1	531	0.19%
2024/03/20	4	21.16	1	20.90	20.90	3	538	0.56%
2024/03/18	0	20.80	0	0.00	20.90	0	552	0.00%
2024/03/08	1	21.35	0	0.00	20.90	1	566	0.18%
2024/03/07	0	0.00	3	21.22	21.25	-3	550	-0.55%
2024/03/05	20	20.55	0	0.00	20.65	20	515	3.88%
2024/03/01	0	20.25	0	0.00	20.15	0	486	0.00%
2024/02/27	0	20.15	0	0.00	20.05	0	488	0.00%
2024/02/23	0	0.00	0	20.10	20.10	0	511	0.00%
2024/02/21	0	20.10	0	0.00	20.15	0	532	0.00%
2024/02/16	0	20.00	0	0.00	19.95	0	538	0.00%
2024/01/09	0.2	20.30	0	0.00	20.15	0.2	643	0.02%
2023/12/18	0	0.00	50	20.39	20.40	-50	612	-8.16%
2023/12/15	50	20.20	0	0.00	20.20	50	602	8.30%
2023/10/18	0	0.00	35	18.60	18.35	-35	826	-4.24%
2023/07/07	5	21.75	0	0.00	21.80	5	1,162	0.43%
2023/07/05	20	22.30	0	0.00	22.25	20	1,145	1.75%
2023/07/03	5	21.90	0	0.00	21.90	5	1,159	0.43%
2023/06/30	5	21.80	0	0.00	21.85	5	1,192	0.42%
2023/06/28	2	21.80	0	0.00	21.95	2	1,349	0.15%
2023/06/26	0	0.00	1	22.45	22.30	-1	1,301	-0.08%
2023/05/30	0	0.00	9.2	22.45	22.50	-9.2	1,634	-0.56%
2023/05/25	0.2	22.65	0	0.00	22.60	0.2	1,669	0.01%
2023/05/24	0	0.00	1	22.70	22.75	-1	1,695	-0.06%
2023/05/15	5	22.20	1	22.30	22.35	4	1,765	0.23%
2023/05/08	0	0.00	1	22.80	22.80	-1	1,795	-0.06%
2023/05/04	0	0.00	1	22.70	22.65	-1	1,827	-0.05%
2023/04/28	0	0.00	2	22.75	22.80	-2	1,818	-0.11%
2023/04/25	1	22.25	0	0.00	22.20	1	1,812	0.06%
2023/04/24	6	22.20	0	0.00	22.20	6	1,802	0.33%
2023/04/21	2	22.25	0	0.00	22.20	2	1,798	0.11%
2023/04/20	0	0.00	1	22.50	22.35	-1	1,758	-0.06%
2023/04/19	1	22.55	0	0.00	22.40	1	1,711	0.06%
2023/04/14	0	0.00	2	22.95	22.95	-2	1,625	-0.12%
2023/04/13	6	22.85	2	22.90	22.75	4	1,587	0.25%
2023/04/12	0	23.50	0	0.00	23.30	0	1,535	0.00%
2023/04/11	0	23.25	0	0.00	23.40	0	1,528	0.00%
2023/04/10	0	23.23	0	0.00	23.10	0	1,553	0.00%
2023/04/07	5	22.90	0	0.00	22.95	5	1,549	0.32%
2023/03/31	1	22.80	0	0.00	22.95	1	1,556	0.06%
2023/03/30	2	22.80	0	0.00	22.75	2	1,569	0.13%
2023/03/29	0.3	23.99	5	23.90	24.05	-4.7	1,418	-0.33%
2023/03/23	0	0.00	5	24.10	24.05	-5	1,489	-0.34%
2023/03/16	1	23.65	0	0.00	23.75	1	1,494	0.07%
2023/03/15	0	0.00	1	23.95	23.90	-1	1,480	-0.07%
2023/03/07	0	23.45	0	0.00	24.40	0	1,309	0.00%
2023/03/03	0.2	23.10	0	0.00	23.25	0.2	1,266	0.02%
2023/02/21	30	23.52	0	0.00	23.60	30	1,175	2.55%
2023/02/16	0.2	23.30	0	0.00	23.40	0.2	1,145	0.02%
2023/02/15	0.1	23.40	0	0.00	23.30	0.1	1,161	0.01%
2023/02/08	0	0.00	2	23.08	23.05	-2	1,191	-0.17%
2023/02/07	2	22.75	0	0.00	22.95	2	1,166	0.17%
2023/02/02	0.2	22.95	0	0.00	22.70	0.2	1,129	0.02%
2023/01/12	0	0.00	1	23.05	23.10	-1	1,119	-0.09%
2023/01/11	0	0.00	5	23.05	23.00	-5	1,126	-0.44%
2022/12/29	10	22.45	0	0.00	22.50	10	1,149	0.87%
2022/12/28	170	22.23	0	0.00	22.15	170	1,143	14.86%	大買/鉅額交易
2022/12/22	20	22.35	0	0.00	22.80	20	1,060	1.89%
2022/12/20	10	23.20	0	0.00	22.90	10	1,035	0.97%
2022/12/19	20	23.80	0	0.00	23.75	20	1,007	1.98%
2022/12/16	10	23.80	0	0.00	23.95	10	999	1.00%
2022/12/15	10	24.20	0	0.00	24.30	10	983	1.02%
2022/12/07	5	25.35	0	0.00	25.55	5	901	0.55%
2022/12/06	5	25.15	0	0.00	25.15	5	897	0.56%
2022/12/01	0	0.00	6	25.80	25.80	-6	903	-0.66%
2022/11/16	10	25.40	0	0.00	25.25	10	958	1.04%
2022/11/15	10	25.75	0	0.00	25.75	10	994	1.01%
2022/11/14	10	25.70	0	0.00	25.80	10	985	1.01%
2022/11/11	10	25.75	0	0.00	25.70	10	1,006	0.99%
2022/11/10	0	0.00	5	25.80	25.80	-5	992	-0.50%
2022/10/27	0	0.00	95	24.58	24.60	-95	1,112	-8.54%
2022/10/26	0	0.00	38	24.56	24.60	-38	1,127	-3.37%
2022/10/25	0	0.00	43	24.55	24.55	-43	1,141	-3.77%
2022/10/24	0	0.00	11	24.65	24.65	-11	1,136	-0.97%
2022/10/19	0	24.65	0	0.00	24.55	0	1,112	0.00%
2022/10/17	0	0.00	4	24.40	24.40	-4	1,104	-0.36%
2022/10/14	10	24.06	4	24.38	24.35	6	1,135	0.53%
2022/10/13	6	23.78	0	0.00	24.00	6	1,130	0.53%
2022/10/12	0	0.00	4	24.15	24.45	-4	1,113	-0.36%
2022/10/11	1	24.35	6	24.15	24.35	-5	1,122	-0.45%
2022/10/07	0	0.00	7	24.43	24.45	-7	1,130	-0.62%
2022/09/19	0	0.00	30	25.75	25.75	-30	1,256	-2.39%
2022/09/13	0	0.00	5	25.90	25.95	-5	1,275	-0.39%
2022/08/22	20	25.35	20	25.60	25.60	0	1,259	0.00%
2022/08/19	10	24.75	0	0.00	24.90	10	1,209	0.83%
2022/08/15	0	24.10	0	0.00	24.25	0	1,181	0.00%
2022/08/12	0	0.00	20	24.15	24.15	-20	1,167	-1.71%
2022/08/11	20	23.95	0	0.00	24.10	20	1,143	1.75%
2022/08/10	10	23.45	0	0.00	23.65	10	1,131	0.88%
2022/08/09	10	23.45	0	0.00	23.50	10	1,134	0.88%
2022/08/08	0	0.00	1	23.60	23.30	-1	1,152	-0.09%
2022/08/05	1	24.60	0	0.00	24.60	1	1,109	0.09%
2022/08/04	5	23.75	0	0.00	23.95	5	1,102	0.45%
2022/08/01	0	0.00	0.1	24.50	24.55	-0.1	1,080	-0.01%
2022/07/26	0	0.00	0	24.15	24.20	0	1,066	0.00%
2022/07/11	12	24.71	0	0.00	23.55	12	914	1.31%
2022/07/07	0.1	25.20	0	0.00	25.35	0.1	877	0.01%
2022/06/21	0	0.00	24	25.35	25.40	-24	798	-3.01%
2022/06/15	0	0.00	20	25.60	25.85	-20	749	-2.67%
2022/06/13	0	0.00	5	24.89	25.15	-5	726	-0.69%
2022/06/10	0	0.00	0.9	25.05	25.15	-0.9	728	-0.13%
2022/06/06	0	0.00	12	25.20	25.15	-12	755	-1.59%
2022/05/12	13	23.35	0	0.00	23.20	13	951	1.37%
2022/05/10	10	23.80	0	0.00	24.15	10	981	1.02%
2022/05/05	0	0.00	10	25.25	25.30	-10	943	-1.06%
2022/04/29	0	0.00	30	25.10	25.30	-30	970	-3.09%
2022/04/28	0	0.00	20	24.88	25.00	-20	970	-2.06%
2022/04/26	0	0.00	20	24.80	25.00	-20	1,018	-1.96%
2022/04/22	0	25.45	0	0.00	25.50	0	1,056	0.00%
2022/04/21	0	25.25	0	0.00	25.40	0	1,069	0.00%
2022/04/20	0	0.00	1	25.55	25.35	-1	1,071	-0.09%
2022/04/19	1	25.50	0	0.00	25.50	1	1,066	0.09%
2022/04/13	0	25.20	0	0.00	25.35	0	1,093	0.00%
2022/04/12	0	25.25	0	0.00	25.30	0	1,102	0.00%
2022/04/11	0	25.30	0	0.00	25.35	0	1,107	0.00%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/21	0	0.00	0.2	24.35	24.55	-0.2	1,223	-0.02%
2022/02/21	0	0.00	1.6	24.60	24.85	-1.6	1,551	-0.10%
2022/02/18	0	0.00	9	24.35	24.50	-9	1,553	-0.58%
2022/02/16	0	0.00	0.3	24.30	24.30	-0.3	1,610	-0.02%
2022/02/09	0	0.00	20	24.05	24.10	-20	1,586	-1.26%
2022/02/08	0	0.00	30	24.00	24.10	-30	1,614	-1.86%
2022/01/24	0	23.20	0	0.00	23.35	0	1,673	0.00%
2022/01/17	0	0.00	5	23.80	23.85	-5	1,671	-0.30%
2022/01/10	0	0.00	2	24.10	24.20	-2	1,739	-0.11%
2021/12/30	50	23.96	0	0.00	24.00	50	1,769	2.82%
2021/12/28	22	24.12	0	0.00	23.80	22	1,833	1.20%
2021/12/27	20	24.20	0	0.00	24.30	20	1,838	1.09%
2021/12/23	20	24.05	2	24.00	24.10	18	1,822	0.99%
2021/12/22	20	23.75	0	0.00	23.95	20	1,813	1.10%
2021/12/21	40	23.70	0	0.00	23.95	40	1,801	2.22%
2021/12/17	20	23.70	0	0.00	23.50	20	1,815	1.10%
2021/12/16	21	22.85	0	0.00	23.10	21	1,806	1.16%
2021/12/14	0.2	22.80	1	22.80	23.00	-0.8	1,838	-0.04%
2021/12/13	1	23.25	0	0.00	23.15	1	1,831	0.05%
2021/12/08	0	0.00	0.9	22.80	22.90	-0.9	1,845	-0.05%
2021/12/02	0	0.00	20	22.17	22.60	-20	1,841	-1.09%
2021/11/29	0	0.00	1	22.15	22.10	-1	1,706	-0.06%
2021/11/26	1	22.50	0	0.00	22.90	1	1,682	0.06%
2021/11/22	50	23.75	50	23.50	23.50	0	1,501	0.00%
2021/11/16	3	23.65	1	23.40	23.65	2	1,399	0.14%
2021/11/15	0	0.00	1	23.50	23.80	-1	1,385	-0.07%
2021/11/12	3	23.45	0	0.00	23.90	3	1,352	0.22%
2021/11/08	0	0.00	2	23.70	23.85	-2	1,322	-0.15%
2021/11/05	11.9	23.70	2	24.33	23.90	9.9	1,318	0.75%
2021/11/04	0	0.00	1	24.25	24.15	-1	1,298	-0.08%
2021/11/03	2	23.55	16	23.65	23.90	-14	1,299	-1.08%
2021/11/02	27	23.51	26	23.80	23.80	1	1,292	0.08%
2021/11/01	5	23.75	10	23.85	23.95	-5	1,266	-0.39%
2021/10/22	1	24.40	0	0.00	24.75	1	1,223	0.08%
2021/10/20	20	22.85	4	22.96	23.10	16	1,179	1.36%
2021/10/19	20	23.35	0	0.00	23.35	20	1,167	1.71%
2021/10/18	0	0.00	1	23.40	23.40	-1	1,169	-0.09%
2021/10/13	0	22.95	0	0.00	23.00	0	1,128	0.00%
2021/10/06	0	0.00	4	22.05	22.05	-4	1,057	-0.38%
2021/09/22	0	0.00	3	21.35	21.85	-3	920	-0.33%
2021/09/16	7	21.36	0	0.00	21.45	7	880	0.79%
2021/09/15	2	21.30	0	0.00	21.20	2	862	0.23%
2021/09/13	0	0.00	3	21.30	21.25	-3	820	-0.37%
2021/09/01	0	20.60	0	0.00	21.00	0	752	0.00%
2021/08/27	0	0.00	1	19.75	19.90	-1	706	-0.14%
2021/08/19	0	0.00	6.8	19.71	19.70	-6.8	728	-0.93%
2021/08/10	0	0.00	1	19.75	19.95	-1	806	-0.12%
2021/08/06	0	0.00	1	19.80	20.10	-1	844	-0.12%
2021/08/05	1	20.75	0	0.00	20.75	1	863	0.12%
2021/08/02	3	20.85	0	0.00	20.90	3	932	0.32%
2021/07/30	2	20.95	0	0.00	20.85	2	929	0.22%
2021/07/23	1	21.00	0	0.00	21.10	1	1,007	0.10%
2021/07/08	3	19.85	0	0.00	20.30	3	1,361	0.22%
2021/07/07	3	19.75	0	0.00	19.95	3	1,348	0.22%
2021/07/06	3	19.90	0	0.00	19.95	3	1,357	0.22%
2021/07/02	0	0.00	1	19.50	19.50	-1	1,379	-0.07%
2021/06/29	0	19.70	0	0.00	19.45	0	1,461	0.00%
2021/06/24	3.4	19.70	0	0.00	19.70	3.4	1,465	0.23%
2021/06/03	2	20.60	0	0.00	20.60	2	1,511	0.13%
2021/05/13	0	0.00	1	19.80	19.80	-1	1,309	-0.08%
2021/05/12	2	19.70	0	0.00	20.00	2	1,280	0.16%
2021/05/11	1	21.35	0	0.00	21.35	1	1,206	0.08%
2021/05/07	0.4	21.90	0	0.00	21.95	0.4	1,168	0.03%
2021/05/05	0	0.00	2	21.85	21.85	-2	1,156	-0.17%
2021/05/04	2	21.88	0	0.00	21.80	2	1,139	0.18%
2021/05/03	2	22.50	0	0.00	22.40	2	1,064	0.19%
2021/04/29	0.3	22.65	0	0.00	22.65	0.3	1,040	0.03%
2021/04/26	0	0.00	9	22.70	22.85	-9	975	-0.92%
2021/04/23	1	22.55	0	0.00	22.65	1	963	0.10%
2021/04/22	3	22.55	16.6	22.70	22.50	-13.6	939	-1.45%
2021/04/21	0	0.00	7.6	22.67	22.80	-7.6	861	-0.88%
2021/04/20	0	0.00	5	22.34	22.45	-5	823	-0.61%
2021/04/14	0	0.00	3.2	20.99	21.30	-3.2	675	-0.47%
2021/04/13	0	0.00	4	21.30	21.25	-4	670	-0.60%
2021/04/09	0	20.80	0	0.00	21.00	0	656	0.00%
2021/04/08	0	0.00	5.2	20.93	21.00	-5.2	651	-0.80%
2021/04/07	0.2	20.40	0	0.00	20.80	0.2	628	0.03%
2021/04/06	0	0.00	0.4	20.10	20.50	-0.4	611	-0.07%
2021/04/01	0	0.00	5.8	19.84	19.85	-5.8	557	-1.05%
2021/03/31	0	0.00	2	19.60	19.70	-2	552	-0.36%
2021/03/30	48	19.50	5	19.60	19.60	43	554	7.75%
2021/03/29	0	0.00	3	19.45	19.40	-3	573	-0.52%
2021/03/26	1	19.60	0	0.00	19.65	1	572	0.17%
2021/03/25	15	19.63	0	0.00	19.70	15	570	2.63%
2021/03/24	0	0.00	40	18.83	18.80	-40	532	-7.51%
2021/03/23	0	18.65	0	0.00	18.75	0	538	0.00%
2021/03/15	0	18.60	0	0.00	18.70	0	848	0.00%
2021/03/11	50	19.00	0	0.00	18.95	50	884	5.65%
2021/03/10	0	18.95	0	0.00	19.05	0	935	0.00%
2021/03/08	0.1	18.60	0	0.00	18.70	0.1	981	0.01%
2021/03/05	0	18.65	0	0.00	18.70	0	987	0.00%
2021/03/03	0	18.50	0	0.00	18.65	0	993	0.00%
2021/03/02	0	18.50	0	0.00	18.50	0	994	0.00%
2021/02/26	3	18.45	0	0.00	18.70	3	999	0.30%
2021/02/25	1.1	18.69	0	0.00	18.65	1.1	993	0.11%
2021/02/23	1	18.70	0	0.00	18.75	1	1,008	0.10%
2021/02/19	2	18.25	0	0.00	18.45	2	1,017	0.20%
2021/02/04	0	17.95	0	0.00	18.05	0	1,012	0.00%
2021/01/29	0	18.10	0	0.00	18.05	0	1,031	0.00%
2021/01/28	0	18.17	0	0.00	18.10	0	1,031	0.00%
2021/01/25	1	18.10	0	0.00	18.25	1	1,038	0.10%
2021/01/12	0	0.00	0.7	19.20	19.25	-0.7	1,016	-0.07%
2020/12/16	17	20.16	15	20.20	20.15	2	1,197	0.17%
2020/12/14	2	20.05	0	0.00	20.30	2	1,188	0.17%
2020/12/01	5	18.80	0	0.00	18.75	5	1,131	0.44%
2020/11/30	5	18.73	6.8	18.91	19.00	-1.8	1,094	-0.16%
2020/11/25	60	18.10	0	0.00	18.10	60	904	6.63%
2020/11/24	20	18.00	0	0.00	17.85	20	861	2.32%
2020/10/21	0	0.00	1	17.30	17.25	-1	830	-0.12%
2020/10/20	0	0.00	0.8	17.25	17.25	-0.8	844	-0.09%
2020/10/15	0	0.00	2	17.25	17.30	-2	856	-0.23%
2020/10/06	1	17.70	1	18.00	17.80	0	870	0.00%
2020/09/28	0	0.00	0	17.80	17.80	0	895	0.00%
2020/09/24	0	0.00	9	17.86	17.65	-9	898	-1.00%
2020/09/22	1	18.10	0	0.00	18.30	1	872	0.11%
2020/09/21	0	0.00	2	18.55	18.40	-2	862	-0.23%
2020/09/17	4	18.25	6	18.43	18.25	-2	841	-0.24%
2020/09/14	0	18.20	0	0.00	18.30	0	817	0.00%
2020/09/11	0	0.00	12	18.22	18.25	-12	805	-1.49%
2020/09/10	3	18.30	6	18.35	18.15	-3	779	-0.38%
2020/09/07	0	0.00	5	17.35	17.35	-5	694	-0.72%
2020/09/02	1	17.00	0	0.00	17.00	1	745	0.13%
2020/08/27	0	0.00	3	17.15	17.10	-3	871	-0.34%
2020/08/21	0	0.00	0	16.95	17.00	0	896	0.00%
2020/08/20	1	16.85	0	0.00	16.85	1	902	0.11%
2020/08/18	0	17.25	0	0.00	17.35	0	898	0.00%
2020/08/12	1	17.35	6	17.40	17.50	-5	925	-0.54%
2020/08/05	6	17.60	0	0.00	18.00	6	963	0.62%
2020/08/03	1	17.10	0	0.00	17.05	1	980	0.10%
2020/07/28	0	0.00	2	17.10	16.90	-2	1,042	-0.19%
2020/07/27	2	17.65	4	17.55	17.65	-2	1,052	-0.19%
2020/07/20	1	17.10	0	0.00	17.50	1	1,097	0.09%
2020/07/13	3	17.50	0	0.00	17.45	3	1,163	0.26%
2020/06/24	2	18.23	0	0.00	18.20	2	1,383	0.14%
2020/06/23	1	18.35	0	0.00	18.40	1	1,425	0.07%
2020/06/22	0	18.30	0	0.00	18.40	0	1,479	0.00%
2020/06/12	1	18.10	3	18.51	18.75	-2	1,662	-0.12%
2020/06/11	6	18.71	0	0.00	18.50	6	1,663	0.36%
2020/06/10	2	18.83	19	18.96	19.15	-17	1,651	-1.03%
2020/06/05	3	18.95	0	0.00	18.85	3	1,686	0.18%
2020/06/04	1	18.75	8	18.74	18.80	-7	1,693	-0.41%
2020/06/03	8	18.14	0	0.00	18.00	8	1,676	0.48%
2020/05/22	0	0.00	2	17.10	17.05	-2	1,688	-0.12%
2020/05/18	0	16.75	0	0.00	16.75	0	1,680	0.00%
2020/05/14	0	0.00	10	16.75	16.70	-10	1,674	-0.60%
2020/05/11	0	0.00	1	17.40	17.40	-1	1,752	-0.06%
2020/05/07	1	17.50	0	0.00	17.70	1	1,754	0.06%
2020/05/05	0	0.00	0.4	17.25	17.25	-0.4	1,727	-0.02%
2020/05/04	3	17.08	0	0.00	17.15	3	1,731	0.17%
2020/04/30	0	0.00	5	17.70	17.70	-5	1,714	-0.29%
2020/04/29	0	0.00	1	17.50	17.50	-1	1,727	-0.06%
2020/04/28	1	17.45	6	17.37	17.45	-5	1,717	-0.29%
2020/04/14	0	17.45	0	0.00	17.55	0	1,746	0.00%
2020/04/13	1	17.70	0	0.00	17.45	1	1,721	0.06%
2020/04/07	4	15.35	0	0.00	15.40	4	1,657	0.24%
2020/03/27	0	0.00	2	14.90	14.95	-2	1,743	-0.11%
2020/03/26	2	14.95	0	0.00	14.95	2	1,790	0.11%
2020/03/20	0	0.00	11	14.70	14.70	-11	1,768	-0.62%
2020/03/19	5	13.42	23	13.83	13.40	-18	1,770	-1.01%
2020/03/18	3	15.55	40	15.40	14.75	-37	1,732	-2.14%
2020/03/17	4	15.60	0	0.00	15.50	4	1,718	0.23%
2020/03/13	0	0.00	1	16.50	16.95	-1	1,793	-0.06%
2020/03/12	0	0.00	1	18.40	18.15	-1	1,841	-0.05%
2020/03/11	1	19.35	0	0.00	19.10	1	1,848	0.05%
2020/03/10	0	0.00	2	19.70	19.75	-2	1,883	-0.11%
2020/03/09	17	19.22	0	0.00	19.05	17	1,880	0.90%
2020/03/05	2	20.10	2	20.30	20.10	0	1,923	0.00%
2020/03/02	5	20.12	10	20.39	19.95	-5	2,240	-0.22%
2020/02/27	10	20.95	0	0.00	20.65	10	2,297	0.44%
2020/02/25	2	21.05	2	21.35	21.35	0	2,447	0.00%
2020/02/24	8	21.49	0	0.00	21.40	8	2,455	0.33%
2020/02/21	4	21.88	0	0.00	21.85	4	2,469	0.16%
2020/02/18	4.1	21.91	2	22.25	22.25	2.1	2,511	0.08%
2020/02/17	2	22.00	0	0.00	22.05	2	2,522	0.08%
2020/02/13	1	22.20	5	22.12	22.20	-4	2,523	-0.16%
2020/02/11	1	20.95	0	0.00	20.90	1	2,481	0.04%
2020/02/10	2	21.25	2	21.35	21.25	0	2,468	0.00%
2020/02/06	0	0.00	16	21.95	21.95	-16	2,467	-0.65%
2020/02/05	1	21.95	0	0.00	21.95	1	2,474	0.04%
2020/02/03	4	22.11	0	0.00	21.95	4	2,502	0.16%
2020/01/31	2.1	22.59	0	0.00	22.90	2.1	2,500	0.08%
2020/01/30	0.1	22.65	0	0.00	22.65	0.1	2,529	0.00%
2020/01/17	6	23.95	0	0.00	23.90	6	2,542	0.24%
2020/01/16	3	24.05	0	0.00	24.10	3	2,579	0.12%
2020/01/15	2	23.80	0	0.00	24.15	2	2,629	0.08%
2020/01/14	1	24.30	0	0.00	24.05	1	2,643	0.04%
2020/01/09	46	24.60	0	0.00	24.45	46	2,643	1.74%
2020/01/02	3	25.40	1	25.45	25.40	2	2,624	0.08%
2019/12/31	0	0.00	10	25.38	25.85	-10	2,620	-0.38%
2019/12/30	3	24.53	0	0.00	24.70	3	2,589	0.12%
2019/12/27	2	24.65	2	24.85	24.60	0	2,598	0.00%
2019/12/26	1	24.65	0.8	24.65	24.65	0.2	2,626	0.01%
2019/12/25	1	24.55	0	0.00	24.50	1	2,628	0.04%
2019/12/24	14	23.99	3	24.05	24.30	11	2,627	0.42%
2019/12/23	10.2	24.86	0	0.00	24.55	10.2	2,489	0.41%
2019/12/20	0	0.00	1	25.55	25.50	-1	2,408	-0.04%
2019/12/19	0.4	25.30	1	25.25	25.30	-0.6	2,401	-0.02%
2019/12/18	5	25.18	0	0.00	25.45	5	2,421	0.21%
2019/12/17	1	25.60	4	25.20	25.60	-3	2,406	-0.12%
2019/12/16	3.2	25.70	4	26.05	25.90	-0.8	2,388	-0.03%
2019/12/04	30	22.50	6	22.45	22.35	24	2,371	1.01%
2019/12/03	5	22.25	0	0.00	22.25	5	2,337	0.21%
2019/12/02	2	22.35	0	0.00	22.20	2	2,358	0.08%
2019/11/29	2	22.28	3	22.45	22.45	-1	2,310	-0.04%
2019/11/28	17	22.46	0	0.00	22.45	17	2,264	0.75%
2019/11/26	1	23.00	6	23.00	22.95	-5	2,163	-0.23%
2019/11/25	30	22.90	2	23.00	23.00	28	2,125	1.32%
2019/11/22	29	23.00	2	23.10	23.10	27	2,107	1.28%
2019/11/21	3	23.05	0	0.00	23.20	3	2,082	0.14%
2019/11/20	39	23.02	16	23.13	23.00	23	2,039	1.13%
2019/11/19	24	22.68	16	22.51	22.70	8	1,846	0.43%
2019/11/15	24	21.91	0	0.00	21.95	24	1,733	1.38%
2019/11/14	1	22.30	3	22.02	22.30	-2	1,663	-0.12%
2019/11/13	0	0.00	12	21.20	21.20	-12	1,545	-0.78%
2019/11/12	5	21.00	0	0.00	21.00	5	1,566	0.32%
2019/11/11	33	20.80	50	20.83	21.05	-17	1,654	-1.03%
2019/11/07	0	0.00	50.2	21.05	20.95	-50.2	1,801	-2.79%
2019/11/04	6	20.90	1	21.00	20.85	5	1,785	0.28%
2019/11/01	6	20.88	0	0.00	20.85	6	1,796	0.33%
2019/10/31	0	0.00	5	20.89	20.95	-5	1,806	-0.28%
2019/10/30	0	0.00	1	20.90	20.85	-1	1,798	-0.06%
2019/10/24	0	0.00	11	20.80	20.90	-11	1,796	-0.61%
2019/10/23	1	20.85	153	20.73	20.75	-152	1,788	-8.50%	大賣/鉅額交易
2019/10/22	1	20.90	0	0.00	20.90	1	1,775	0.06%
2019/10/17	75	21.22	3	21.17	21.10	72	1,748	4.12%
2019/10/15	153	20.70	0	0.00	20.70	153	1,652	9.26%	大買/鉅額交易
2019/10/14	0	0.00	1	20.65	20.80	-1	1,628	-0.06%
2019/10/03	10	19.90	0	0.00	20.00	10	1,594	0.63%
2019/10/01	20	19.80	50	19.85	19.95	-30	1,606	-1.87%
2019/09/27	1	19.85	4	19.90	19.90	-3	1,626	-0.18%
2019/09/26	0	0.00	20	20.05	20.00	-20	1,622	-1.23%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/24	3	20.15	0	0.00	20.10	3	1,634	0.18%
2019/09/23	0	0.00	52	20.35	20.35	-52	1,637	-3.17%
2019/09/20	0	0.00	4	20.35	20.15	-4	1,642	-0.24%
2019/09/18	0	0.00	12	20.05	20.15	-12	1,655	-0.72%
2019/09/17	0	0.00	0.1	19.75	19.75	-0.1	1,649	-0.01%
2019/09/11	10	19.82	0	0.00	19.80	10	1,720	0.58%
2019/09/10	2	19.90	0	0.00	19.95	2	1,723	0.12%
2019/09/04	0	0.00	7	20.51	20.55	-7	1,743	-0.40%
2019/09/02	0	0.00	1	20.25	20.30	-1	1,719	-0.06%
2019/08/29	2	19.75	0	0.00	19.70	2	1,706	0.12%
2019/08/27	2	19.90	0	0.00	19.80	2	1,715	0.12%
2019/08/26	1	19.95	0	0.00	19.95	1	1,746	0.06%
2019/08/23	0	0.00	28	20.10	20.10	-28	1,780	-1.57%
2019/08/22	4	20.05	0	0.00	20.05	4	1,802	0.22%
2019/08/20	0	0.00	5	20.27	20.20	-5	1,927	-0.26%
2019/08/19	3	20.12	0	0.00	20.15	3	1,971	0.15%
2019/08/16	10	20.41	0	0.00	20.20	10	1,964	0.51%
2019/08/15	5	20.54	0	0.00	20.45	5	1,959	0.26%
2019/08/14	31	21.15	7	21.42	21.25	24	1,982	1.21%
2019/08/13	9	21.18	11	21.17	21.20	-2	1,942	-0.10%
2019/08/12	0	0.00	4	20.00	20.10	-4	1,888	-0.21%
2019/08/05	0	0.00	2	20.00	20.05	-2	2,180	-0.09%
2019/07/30	4	20.50	0	0.00	20.40	4	2,361	0.17%
2019/07/26	1	20.60	0	0.00	20.70	1	2,486	0.04%
2019/07/19	10	20.80	0	0.00	20.75	10	3,316	0.30%
2019/07/15	0	0.00	3	20.95	20.85	-3	3,399	-0.09%
2019/07/12	0	0.00	0.4	20.80	20.95	-0.4	3,441	-0.01%
2019/07/10	3	20.75	4	20.80	20.75	-1	3,469	-0.03%
2019/07/04	0	0.00	5	21.14	21.05	-5	3,564	-0.14%
2019/06/28	1	20.70	0	0.00	20.80	1	3,603	0.03%
2019/06/26	10	20.90	0	0.00	20.85	10	3,606	0.28%
2019/06/25	0	0.00	8	21.03	20.85	-8	3,611	-0.22%
2019/06/24	8.1	20.58	2	20.80	20.60	6.1	3,602	0.17%
2019/06/21	43	20.90	0	0.00	20.80	43	3,614	1.19%
2019/06/20	2	20.95	0	0.00	21.25	2	3,572	0.06%
2019/05/28	0	0.00	1	21.25	20.80	-1	3,471	-0.03%
2019/05/08	0	0.00	1	23.15	23.15	-1	2,653	-0.04%
2019/05/06	0	23.10	0	0.00	23.10	0	2,582	0.00%
2019/04/29	5	21.65	3.2	22.06	22.10	1.8	2,293	0.08%
2019/04/26	1	23.90	1	24.30	23.90	0	1,778	0.00%
2019/04/17	1	27.05	0	0.00	27.05	1	1,577	0.06%
2019/04/15	5	27.53	0	0.00	27.40	5	1,521	0.33%
2019/04/09	0	0.00	1	29.15	29.20	-1	1,432	-0.07%
2019/03/19	0	0.00	0.6	29.00	29.00	-0.6	1,348	-0.04%
2019/03/15	1	28.40	0	0.00	28.60	1	1,361	0.07%
2019/03/14	1	28.35	0	0.00	28.40	1	1,347	0.07%
2019/03/05	1	28.15	0	0.00	28.15	1	1,333	0.07%
2019/03/04	2	28.23	1	28.20	28.15	1	1,330	0.08%
2019/02/11	0	0.00	1	28.60	28.55	-1	1,409	-0.07%
2019/01/25	1	28.40	0	0.00	28.15	1	1,401	0.07%
2019/01/15	0	0.00	0.2	26.80	26.80	-0.2	1,533	-0.01%
2018/12/26	0	0.00	3	25.27	25.30	-3	1,903	-0.16%
2018/12/03	1	26.85	0	0.00	26.90	1	2,104	0.05%
2018/10/31	8	25.85	0	0.00	26.20	8	2,905	0.28%
2018/10/29	0	0.00	1	25.60	25.60	-1	2,966	-0.03%
2018/10/25	0	0.00	9	25.19	25.20	-9	2,976	-0.30%
2018/10/16	1	27.90	0	0.00	28.00	1	2,929	0.03%
2018/10/09	0	0.00	1	29.80	30.40	-1	2,780	-0.04%
2018/10/08	10	29.70	0	0.00	29.55	10	2,771	0.36%
2018/10/05	1	29.35	0	0.00	29.40	1	2,765	0.04%
2018/10/02	0	0.00	1	30.20	30.20	-1	2,799	-0.04%
2018/09/27	5	30.64	0	0.00	30.40	5	2,906	0.17%
2018/09/18	0	0.00	1	30.35	30.35	-1	3,262	-0.03%
2018/09/17	30	31.10	0	0.00	31.05	30	3,464	0.87%
2018/09/13	0	0.00	1	31.35	31.35	-1	3,478	-0.03%
2018/09/11	1	29.60	0	0.00	30.10	1	3,487	0.03%
2018/09/10	2	29.50	35	29.65	29.25	-33	3,533	-0.93%
2018/09/07	2	31.08	0	0.00	30.40	2	3,587	0.06%
2018/08/29	1	32.15	1	32.10	32.00	0	3,761	0.00%
2018/08/24	0	0.00	1	31.45	31.20	-1	3,779	-0.03%
2018/08/23	1	31.85	0	0.00	31.90	1	3,817	0.03%
2018/08/15	2	33.03	0	0.00	32.65	2	4,279	0.05%
2018/08/14	1	32.80	0	0.00	32.90	1	4,282	0.02%
2018/08/07	0	0.00	3	41.70	41.80	-3	4,249	-0.07%
2018/08/06	1	41.80	0	0.00	41.75	1	4,323	0.02%
2018/08/03	1	41.25	0	0.00	41.90	1	4,359	0.02%
2018/08/02	2	41.10	0	0.00	41.20	2	4,353	0.05%
2018/08/01	15	41.00	0	0.00	41.30	15	4,388	0.34%
2018/07/30	0	0.00	2	40.20	40.00	-2	4,406	-0.05%
2018/07/25	0	0.00	1	39.65	39.50	-1	4,554	-0.02%
2018/07/23	1	38.65	0	0.00	38.85	1	4,599	0.02%
2018/07/10	1	38.90	0	0.00	39.05	1	5,454	0.02%
2018/07/06	1	38.30	0	0.00	38.25	1	5,584	0.02%
2018/07/05	3	38.50	0	0.00	38.35	3	5,811	0.05%
2018/07/04	3	38.32	0	0.00	38.85	3	5,895	0.05%
2018/06/29	1	40.60	0	0.00	40.85	1	6,205	0.02%
2018/06/27	1	41.40	1	41.50	41.00	0	6,543	0.00%
2018/06/26	26	40.68	25	41.05	41.30	1	6,516	0.02%
2018/06/25	1	39.60	0	0.00	39.60	1	6,419	0.02%
2018/06/21	0	0.00	39	39.71	39.60	-39	6,478	-0.60%
2018/06/19	2	39.55	0	0.00	39.55	2	6,548	0.03%
2018/06/15	0	0.00	29	39.53	40.10	-29	6,571	-0.44%
2018/06/14	0	0.00	1	39.50	39.35	-1	6,524	-0.02%
2018/06/12	2	39.35	1	39.30	39.40	1	6,672	0.01%
2018/06/11	0	0.00	4	39.61	39.65	-4	6,667	-0.06%
2018/06/08	2	39.05	0	0.00	39.00	2	6,745	0.03%
2018/06/07	1	39.35	0	0.00	39.20	1	6,744	0.01%
2018/06/06	5	39.55	0	0.00	39.75	5	6,760	0.07%
2018/06/05	5	39.12	0	0.00	39.10	5	6,739	0.07%
2018/06/04	4	39.20	0	0.00	39.30	4	6,767	0.06%
2018/06/01	24	39.25	0	0.00	39.10	24	6,764	0.35%
2018/05/31	5	38.90	26	39.10	39.40	-21	6,798	-0.31%
2018/05/30	9	38.66	0	0.00	38.55	9	6,787	0.13%
2018/05/29	11	39.18	17	39.33	39.35	-6	6,781	-0.09%
2018/05/28	10	38.73	15	39.50	39.60	-5	6,777	-0.07%
2018/05/25	22	39.23	5	39.30	39.10	17	6,807	0.25%
2018/05/24	2	39.20	31	39.16	39.35	-29	6,700	-0.43%
2018/05/23	27	37.90	1	38.35	38.60	26	6,639	0.39%
2018/05/22	6	37.00	0	0.00	37.70	6	6,655	0.09%
2018/05/21	5	37.17	6	37.65	37.10	-1	6,849	-0.01%
2018/05/18	5	37.27	0	0.00	37.35	5	6,934	0.07%
2018/05/17	10	36.45	0	0.00	37.00	10	6,909	0.14%
2018/05/16	1	36.45	2	36.55	36.60	-1	6,893	-0.01%
2018/05/15	2	36.75	38	36.43	36.30	-36	6,885	-0.52%
2018/05/10	11	35.58	0	0.00	35.60	11	6,793	0.16%
2018/05/09	3	35.35	0	0.00	35.85	3	6,942	0.04%
2018/05/08	10	35.50	0	0.00	35.60	10	6,921	0.14%
2018/05/07	9	35.30	1	35.45	35.75	8	6,886	0.12%
2018/05/04	17	35.55	0	0.00	35.40	17	6,869	0.25%
2018/05/03	3	34.80	18	35.58	36.00	-15	6,824	-0.22%
2018/04/30	0	0.00	1	34.95	34.95	-1	6,743	-0.01%
2018/04/27	3	34.67	3	34.55	34.50	0	6,737	0.00%
2018/04/26	9	34.99	0	0.00	34.65	9	6,716	0.13%
2018/04/25	0	0.00	20	34.60	35.70	-20	6,643	-0.30%
2018/04/23	0	0.00	2	35.50	35.50	-2	6,506	-0.03%
2018/04/20	3	34.62	16	34.64	35.00	-13	6,347	-0.20%
2018/04/17	5	33.05	5	32.85	32.85	0	6,246	0.00%
2018/04/16	6	33.31	6	33.46	33.50	0	6,228	0.00%
2018/04/13	1	33.35	1	33.55	32.85	0	6,234	0.00%
2018/04/12	0	0.00	3	33.52	33.40	-3	6,254	-0.05%
2018/04/11	283	33.54	0	0.00	33.65	283	6,237	4.54%	大買/鉅額交易
2018/04/10	4	34.34	14	34.39	34.90	-10	5,986	-0.17%
2018/04/09	17	33.96	2	33.90	34.05	15	5,957	0.25%
2018/04/03	10	32.62	8	33.35	33.50	2	5,834	0.03%
2018/04/02	10	31.75	10	32.33	32.80	0	5,756	0.00%
2018/03/30	2	31.55	36	31.31	31.35	-34	5,432	-0.63%
2018/03/29	20	30.54	7	30.66	30.40	13	5,171	0.25%
2018/03/28	9	30.15	37	30.51	30.50	-28	5,098	-0.55%
2018/03/27	10	29.76	2	30.08	30.00	8	4,984	0.16%
2018/03/23	6	29.37	4	29.50	29.45	2	4,942	0.04%
2018/03/22	22	30.07	0	0.00	29.90	22	4,887	0.45%
2018/03/21	0	0.00	10	30.03	30.20	-10	4,858	-0.21%
2018/03/20	0	0.00	2	29.45	29.70	-2	4,801	-0.04%
2018/03/19	7	29.30	13	29.87	29.55	-6	4,761	-0.13%
2018/03/16	26	29.14	9	29.18	29.15	17	4,638	0.37%
2018/03/15	10	29.30	5	29.37	29.35	5	4,594	0.11%
2018/03/14	20	29.16	21	29.60	29.40	-1	4,604	-0.02%
2018/03/13	2	28.85	61	28.95	29.00	-59	4,514	-1.31%
2018/03/12	0	0.00	1	29.30	29.00	-1	4,557	-0.02%
2018/03/08	3	28.85	3	29.18	28.95	0	4,658	0.00%
2018/03/07	0	29.00	0	0.00	28.80	0	4,667	0.00%
2018/03/06	2	28.83	2	29.33	28.90	0	4,662	0.00%
2018/03/05	2	28.65	1	28.55	28.55	1	4,655	0.02%
2018/03/02	14	28.99	6	28.93	28.90	8	4,617	0.17%
2018/03/01	17	29.12	1	29.25	29.20	16	4,576	0.35%
2018/02/27	32	28.98	10	29.34	29.20	22	4,591	0.48%
2018/02/26	6	29.13	1	29.55	29.05	5	4,495	0.11%
2018/02/23	8	28.96	28	29.11	29.20	-20	4,470	-0.45%
2018/02/22	0	0.00	14	29.45	29.25	-14	4,374	-0.32%
2018/02/21	5	27.87	7	28.94	29.15	-2	4,234	-0.05%
2018/02/12	17	27.70	3	28.02	27.45	14	3,966	0.35%
2018/02/09	14	27.16	2	27.13	27.40	12	3,800	0.32%
2018/02/08	0	0.00	3	27.25	27.50	-3	3,741	-0.08%
2018/02/07	0	0.00	8	26.80	26.95	-8	3,670	-0.22%
2018/02/06	17	26.16	5	26.10	26.20	12	3,627	0.33%
2018/02/05	5	27.03	0	0.00	27.15	5	3,532	0.14%
2018/02/02	0	0.00	4	27.80	27.55	-4	3,483	-0.11%
2018/02/01	0	0.00	35	27.58	27.80	-35	3,429	-1.02%
2018/01/30	20	26.40	0	0.00	26.35	20	3,179	0.63%
2018/01/26	1	26.80	0	0.00	26.75	1	3,151	0.03%
2018/01/23	15	27.32	0	0.00	27.30	15	3,063	0.49%
2018/01/16	0	27.20	20.2	27.30	27.30	-20.2	3,023	-0.67%
2018/01/15	0	0.00	10	27.10	27.10	-10	2,979	-0.34%
2018/01/12	0	0.00	18	26.55	26.50	-18	2,937	-0.61%
2018/01/10	10	27.03	0	0.00	26.95	10	2,738	0.37%
2018/01/09	31	27.35	0	0.00	27.15	31	2,693	1.15%
2018/01/08	0	0.00	5	27.65	27.65	-5	2,629	-0.19%
2018/01/03	0	0.00	9	26.70	26.60	-9	2,548	-0.35%
2018/01/02	0	0.00	6	26.35	26.45	-6	2,543	-0.24%