信義 (9940)-臺銀-高雄券商分點個股進出

台股 » 個股 » 信義 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信義

(9940)

可現股當沖

股價
33.15
漲跌
▲0.45
漲幅
+1.38%
成交量
393張
產業
上市其他類股
181人加入追蹤

立即追蹤
本地時間:13:30

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

信義 (9940)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/07	1	33.50	0	0.00	33.40	1	508	0.20%
2024/05/06	0	0.00	1	34.45	34.30	-1	492	-0.20%
2024/05/03	0	0.00	0	34.30	34.45	0	472	0.00%
2024/04/19	0	31.10	0	0.00	31.20	0	320	0.00%
2024/04/17	1	30.60	0	0.00	30.60	1	291	0.34%
2024/04/16	0	0.00	2	30.50	30.40	-2	284	-0.70%
2024/04/12	0	0.00	4	31.10	30.95	-4	267	-1.50%
2024/04/11	1	31.30	0	0.00	31.25	1	262	0.38%
2024/04/10	2	31.40	2	31.40	31.55	0	256	0.00%
2024/04/09	3	31.10	1	30.95	31.20	2	249	0.80%
2024/04/08	3	30.85	1	30.80	30.85	2	239	0.83%
2024/03/29	0	0.00	22	30.60	30.45	-22	223	-9.83%
2024/03/28	0	0.00	4	30.65	30.60	-4	220	-1.81%
2024/03/22	2	29.65	0	0.00	29.65	2	190	1.05%
2024/03/20	0	29.60	0	0.00	29.55	0	189	0.01%
2024/03/19	0	0.00	0.1	29.60	29.60	-0.1	190	-0.05%
2024/03/14	2	29.70	0	0.00	29.70	2	195	1.03%
2024/03/13	0	0.00	1	29.60	29.65	-1	193	-0.52%
2024/03/01	3	29.40	0	0.00	29.50	3	187	1.60%
2024/02/27	1	29.40	0	0.00	29.60	1	183	0.54%
2024/01/31	0	0.00	17	29.10	29.00	-17	182	-9.34%
2024/01/16	0	0.00	2	29.00	29.05	-2	181	-1.10%
2023/12/22	4	29.59	0	0.00	29.55	4	167	2.39%
2023/12/12	2	30.00	0	0.00	30.00	2	159	1.26%
2023/12/11	0	0.00	1	29.95	29.90	-1	157	-0.64%
2023/12/06	1	29.65	0	0.00	29.70	1	150	0.67%
2023/12/05	0	29.75	0	0.00	29.70	0	150	0.02%
2023/12/04	2	29.55	0	0.00	29.55	2	149	1.34%
2023/11/29	1	29.20	0	0.00	29.45	1	139	0.72%
2023/11/21	0	0.00	1	29.25	29.20	-1	139	-0.72%
2023/11/20	1	29.10	0	0.00	29.15	1	135	0.74%
2023/10/13	1	29.10	0	0.00	29.10	1	156	0.64%
2023/09/21	0	28.85	0	0.00	28.65	0	196	0.02%
2023/09/18	1	28.80	0	0.00	29.00	1	202	0.49%
2023/09/14	1	28.85	0.1	28.90	28.80	0.9	204	0.46%
2023/09/06	2	28.70	0	0.00	28.70	2	216	0.92%
2023/08/29	17	28.60	0	0.00	28.65	17	240	7.07%
2023/08/07	0	28.85	0	0.00	29.15	0	252	0.01%
2023/08/01	1	29.00	0	0.00	29.10	1	251	0.40%
2023/07/28	0	29.20	0	0.00	29.30	0	246	0.01%
2023/07/12	2	29.30	0	0.00	29.10	2	215	0.93%
2023/07/07	5	28.22	0	0.00	28.40	5	195	2.56%
2023/06/21	0	28.50	0	0.00	28.60	0	186	0.02%
2023/06/05	0	0.00	0.1	30.00	30.00	-0.1	176	-0.03%
2023/06/01	2	29.73	0	0.00	29.80	2	164	1.22%
2023/05/25	1	29.80	0	0.00	29.80	1	172	0.58%
2023/05/23	0.7	29.95	0	0.00	30.05	0.7	172	0.40%
2023/05/19	1	29.80	0	0.00	29.90	1	174	0.57%
2023/05/18	7	29.80	0	0.00	30.00	7	175	3.98%
2023/05/03	1	29.05	0	0.00	29.20	1	194	0.52%
2023/05/02	0	0.00	1	29.15	29.30	-1	197	-0.51%
2023/04/20	0	0.00	2	28.85	28.75	-2	225	-0.89%
2023/04/19	0	28.70	0	0.00	28.80	0	228	0.01%
2023/04/17	0.3	29.00	0	0.00	29.00	0.3	226	0.11%
2023/04/14	0.5	29.05	0	0.00	29.10	0.5	225	0.21%
2023/03/27	0	0.00	18	28.70	28.85	-18	268	-6.69%
2023/03/22	4	28.60	0	0.00	28.70	4	296	1.35%
2023/03/09	1	29.00	0	0.00	29.10	1	299	0.33%
2023/03/06	0	0.00	3	28.45	28.65	-3	291	-1.03%
2023/02/13	0	0.00	2	28.40	28.40	-2	278	-0.72%
2023/02/09	0	0.00	2	28.50	28.50	-2	273	-0.73%
2023/01/16	0	0.00	0.2	27.10	27.00	-0.2	253	-0.08%
2022/12/29	2	26.70	0	0.00	26.70	2	282	0.71%
2022/12/28	1	26.80	0	0.00	26.85	1	283	0.35%
2022/12/27	1	27.00	0	0.00	27.00	1	276	0.36%
2022/12/22	18	27.06	0	0.00	27.25	18	274	6.56%
2022/12/21	2	27.30	0	0.00	26.80	2	276	0.74%
2022/12/19	0.1	27.30	0	0.00	27.55	0.1	259	0.05%
2022/12/07	2	28.65	0	0.00	28.85	2	227	0.88%
2022/11/23	1	28.90	0	0.00	29.00	1	238	0.42%
2022/11/10	0	0.00	1	29.30	29.10	-1	242	-0.41%
2022/11/04	2	28.00	0	0.00	28.30	2	240	0.83%
2022/11/03	2	28.40	0	0.00	28.05	2	241	0.83%
2022/11/01	0	0.00	3	28.15	28.15	-3	249	-1.20%
2022/10/13	0	28.90	0	0.00	28.90	0	219	0.02%
2022/09/22	1	30.05	0	0.00	30.35	1	302	0.33%
2022/09/16	1	30.80	0	0.00	31.50	1	302	0.33%
2022/09/13	0	0.00	1	31.30	31.45	-1	321	-0.31%
2022/08/31	0	30.95	1	31.10	31.10	-1	364	-0.27%
2022/08/30	0.5	30.50	0	0.00	30.70	0.5	389	0.13%
2022/08/29	0	30.70	0	0.00	30.50	0	405	0.01%
2022/08/26	0.3	30.85	0	0.00	31.00	0.3	421	0.07%
2022/08/19	0.1	30.75	0	0.00	30.55	0.1	446	0.02%
2022/08/18	3	31.00	0	0.00	30.75	3	449	0.67%
2022/08/12	0	0.00	1	30.95	30.95	-1	457	-0.22%
2022/08/05	0.1	30.40	0	0.00	30.30	0.1	463	0.02%
2022/08/02	1	30.00	0	0.00	29.95	1	458	0.22%
2022/07/29	1	30.35	0	0.00	30.50	1	457	0.22%
2022/07/25	1	30.80	0	0.00	30.90	1	460	0.22%
2022/07/14	0	0.00	1	31.95	32.10	-1	469	-0.21%
2022/07/12	0	0.00	1.1	31.11	31.15	-1.1	448	-0.25%
2022/07/08	0	0.00	1	30.30	30.95	-1	421	-0.24%
2022/06/30	1	30.00	0	0.00	30.45	1	428	0.23%
2022/06/17	0.1	30.20	0	0.00	30.75	0.1	436	0.01%
2022/06/15	1	31.00	0	0.00	30.80	1	428	0.23%
2022/06/14	1	30.60	0	0.00	30.65	1	430	0.23%
2022/06/13	0.1	30.90	0	0.00	30.75	0.1	431	0.01%
2022/06/10	0.1	31.65	0	0.00	31.55	0.1	425	0.01%
2022/06/09	1	31.85	0	0.00	31.80	1	427	0.23%
2022/06/08	0.1	31.95	2	31.95	32.05	-1.9	422	-0.46%
2022/06/07	0.2	34.90	0	0.00	34.80	0.2	403	0.05%
2022/06/02	0	0.00	5	35.00	34.95	-5	385	-1.30%
2022/05/26	0.1	34.75	0	0.00	34.40	0.1	423	0.02%
2022/05/25	0.4	34.95	0	0.00	34.30	0.4	423	0.10%
2022/05/24	1	34.00	0	0.00	34.05	1	429	0.24%
2022/05/23	1.4	34.03	0	0.00	34.10	1.4	427	0.33%
2022/05/19	0	0.00	2	33.20	33.30	-2	428	-0.47%
2022/05/12	1	33.20	2	33.80	33.10	-1	425	-0.23%
2022/05/11	1	34.05	0	0.00	34.05	1	424	0.24%
2022/05/09	1	34.30	0	0.00	34.20	1	430	0.23%
2022/04/28	6	35.12	0	0.00	35.15	6	447	1.34%
2022/04/27	0	0.00	1	34.85	35.00	-1	451	-0.22%
2022/04/25	1	35.00	0	0.00	34.95	1	453	0.22%
2022/04/22	1	35.75	8.2	35.82	35.65	-7.2	449	-1.60%
2022/04/21	0.1	36.40	5	36.20	36.25	-4.9	456	-1.07%
2022/04/20	1	35.30	0	0.00	36.00	1	456	0.22%
2022/04/19	1	35.35	3	35.53	35.55	-2	462	-0.43%
2022/04/18	1	35.30	0	0.00	35.50	1	474	0.21%
2022/04/15	0	0.00	1	35.80	35.50	-1	474	-0.21%
2022/04/12	0	0.00	10	35.99	36.10	-10	485	-2.06%
2022/04/07	0	0.00	5	36.35	36.35	-5	494	-1.01%
2022/04/01	0	0.00	1	36.95	36.70	-1	494	-0.20%
2022/03/30	1	36.60	0	0.00	36.85	1	505	0.20%
2022/03/25	1	36.60	1	36.75	36.95	0	553	0.00%
2022/03/24	6	36.73	0	0.00	36.80	6	577	1.04%
2022/03/23	2	36.70	0	0.00	36.70	2	642	0.31%
2022/03/17	0	0.00	10	35.73	35.80	-10	695	-1.44%
2022/03/15	1	35.50	0	0.00	35.50	1	685	0.15%
2022/03/14	2	35.80	1	35.80	35.85	1	684	0.15%
2022/03/11	1	35.40	0	0.00	35.45	1	679	0.15%
2022/03/09	1	34.80	0	0.00	35.20	1	670	0.15%
2022/03/07	0	0.00	4	34.60	34.90	-4	657	-0.61%
2022/03/04	0	0.00	5	35.05	35.05	-5	654	-0.76%
2022/03/03	1	35.20	0	0.00	35.20	1	654	0.15%
2022/03/02	2	35.10	2	35.20	35.45	0	658	0.00%
2022/03/01	0	0.00	8	35.95	35.20	-8	648	-1.23%
2022/02/24	7	34.07	6	34.25	33.90	1	619	0.16%
2022/02/23	0	0.00	0.1	34.60	34.75	-0.1	614	-0.02%
2022/02/22	7	34.33	0	0.00	34.50	7	616	1.14%
2022/02/17	2	34.90	0	0.00	34.80	2	615	0.33%
2022/02/16	1	34.80	1	34.75	34.75	0	618	0.00%
2022/02/15	1	34.50	0	0.00	34.45	1	618	0.16%
2022/02/09	0	0.00	0.5	35.20	35.50	-0.5	623	-0.08%
2022/02/08	0	0.00	0	35.00	34.80	0	625	0.00%
2022/01/25	1	33.80	0	0.00	34.00	1	637	0.16%
2022/01/24	0.3	34.30	0	0.00	34.50	0.3	634	0.05%
2022/01/20	1	34.25	0	0.00	34.75	1	632	0.16%
2022/01/19	2.2	34.45	0	0.00	34.40	2.2	630	0.35%
2022/01/14	2.5	35.06	0	0.00	34.70	2.5	647	0.39%
2022/01/12	1	35.60	0	0.00	35.65	1	713	0.14%
2022/01/11	1	34.90	0	0.00	35.45	1	712	0.14%
2022/01/10	1	34.30	0	0.00	34.60	1	719	0.14%
2022/01/07	1	34.50	0	0.00	34.50	1	729	0.14%
2022/01/05	1	34.80	0	0.00	34.80	1	757	0.13%
2022/01/04	2	34.50	0	0.00	34.40	2	800	0.25%
2022/01/03	2	34.63	0	0.00	34.50	2	804	0.25%
2021/12/27	7	35.51	2	35.60	35.55	5	803	0.62%
2021/12/23	2	36.30	1	36.60	36.60	1	794	0.13%
2021/12/22	0	0.00	6.1	35.85	35.75	-6.1	784	-0.78%
2021/12/20	1	36.95	1	36.30	36.95	0	751	0.00%
2021/12/17	3.1	36.74	12.8	36.61	36.60	-9.7	719	-1.35%
2021/12/16	3	35.07	0	0.00	35.40	3	646	0.46%
2021/12/15	2	33.80	3	33.73	34.00	-1	612	-0.16%
2021/12/14	6	33.88	2	33.75	33.60	4	604	0.66%
2021/12/10	0	0.00	4	33.15	33.25	-4	589	-0.68%
2021/12/08	4	33.10	1	33.00	33.10	3	604	0.50%
2021/11/29	1	32.70	0	0.00	33.30	1	606	0.16%
2021/11/26	2	33.45	0	0.00	33.30	2	603	0.33%
2021/11/23	1	33.50	0	0.00	33.50	1	599	0.17%
2021/11/19	1	33.65	0	0.00	33.55	1	593	0.17%
2021/11/17	4	33.36	0	0.00	33.60	4	594	0.67%
2021/11/12	1	33.15	0	0.00	33.40	1	595	0.17%
2021/11/11	6	33.45	2	33.15	33.35	4	595	0.67%
2021/11/10	0	0.00	1	33.25	33.20	-1	597	-0.17%
2021/11/08	0	0.00	19	32.82	32.95	-19	596	-3.19%
2021/11/05	6	32.33	0	0.00	32.35	6	605	0.99%
2021/11/03	0	0.00	2	33.10	33.00	-2	598	-0.33%
2021/11/02	2	33.00	0	0.00	32.70	2	595	0.34%
2021/11/01	2	33.30	0	0.00	33.35	2	583	0.34%
2021/10/28	0	0.00	2	33.15	33.50	-2	583	-0.34%
2021/10/27	0	0.00	2	33.55	33.80	-2	582	-0.34%
2021/10/26	2	34.05	0	0.00	33.95	2	578	0.35%
2021/10/19	1	33.95	0	0.00	34.00	1	481	0.21%
2021/10/18	6	33.83	4.1	33.95	34.05	1.9	470	0.40%
2021/10/14	1	33.05	0	0.00	32.75	1	446	0.22%
2021/10/13	2	33.28	0	0.00	33.30	2	435	0.46%
2021/10/12	20	32.63	2	33.30	33.55	18	412	4.37%
2021/10/08	0	0.00	1	31.70	31.75	-1	364	-0.27%
2021/09/23	0	0.00	0.2	30.75	30.80	-0.2	367	-0.05%
2021/09/17	0	0.00	1	31.00	31.35	-1	366	-0.27%
2021/09/16	1	30.75	0	0.00	30.85	1	369	0.27%
2021/09/01	0	30.70	0	0.00	31.30	0	501	0.01%
2021/08/31	0	30.65	1	30.99	31.15	-1	511	-0.20%
2021/08/23	0.2	30.20	0	0.00	30.20	0.2	556	0.04%
2021/08/17	0	30.30	0	0.00	30.20	0	571	0.00%
2021/08/13	0	30.80	0	0.00	30.85	0	580	0.01%
2021/08/11	0	0.00	2	31.05	31.15	-2	588	-0.34%
2021/07/13	0	0.00	8	30.95	31.05	-8	1,061	-0.75%
2021/07/07	0.1	29.95	0	0.00	29.75	0.1	1,036	0.01%
2021/07/06	0.4	29.80	0	0.00	29.80	0.4	1,046	0.04%
2021/07/01	1	29.45	0	0.00	29.35	1	1,077	0.09%
2021/06/29	2	29.60	0	0.00	29.65	2	1,086	0.18%
2021/06/21	1	30.05	0	0.00	30.20	1	1,083	0.09%
2021/06/17	0	0.00	4	30.95	30.65	-4	1,092	-0.37%
2021/06/16	0.3	29.75	1	30.10	29.75	-0.7	1,115	-0.07%
2021/06/09	5	31.35	0	0.00	31.40	5	1,050	0.48%
2021/06/08	2	31.35	1	31.40	31.45	1	1,023	0.10%
2021/06/04	1	31.60	0	0.00	31.35	1	1,002	0.10%
2021/06/01	0	0.00	4	31.10	31.50	-4	995	-0.40%
2021/05/28	0	0.00	1	30.40	30.50	-1	999	-0.10%
2021/05/25	0.4	30.20	0	0.00	30.00	0.4	1,016	0.04%
2021/05/24	3.5	30.01	0	0.00	30.10	3.5	1,008	0.35%
2021/05/21	2	30.00	0	0.00	30.30	2	1,005	0.20%
2021/05/20	3	29.90	0	0.00	30.05	3	1,001	0.30%
2021/05/13	1	30.00	5	30.20	30.55	-4	925	-0.43%
2021/05/12	0	0.00	10	31.85	31.40	-10	901	-1.11%
2021/05/11	6	32.83	0	0.00	32.30	6	843	0.71%
2021/05/06	0	0.00	1	32.20	32.10	-1	809	-0.12%
2021/05/05	5	31.80	0	0.00	31.80	5	800	0.62%
2021/05/04	4	31.49	0	0.00	31.55	4	798	0.50%
2021/05/03	1	32.50	0	0.00	32.30	1	776	0.13%
2021/04/26	0	0.00	8.7	32.85	33.45	-8.7	665	-1.32%
2021/04/22	0	0.00	2	31.30	31.20	-2	592	-0.34%
2021/04/20	0	0.00	15.1	31.73	31.50	-15.1	573	-2.64%
2021/04/19	0	0.00	7	30.40	30.95	-7	546	-1.28%
2021/04/16	4	30.30	0.4	30.33	30.35	3.6	530	0.69%
2021/04/13	0	0.00	0.1	30.45	30.20	-0.1	528	-0.02%
2021/04/12	0	0.00	0.1	30.25	30.35	-0.1	522	-0.03%
2021/04/08	1	30.05	0	0.00	30.45	1	506	0.20%
2021/04/07	5	29.45	0	0.00	29.85	5	486	1.03%
2021/03/31	2	29.50	0	0.00	29.55	2	466	0.43%
2021/03/25	0.2	29.40	0	0.00	29.40	0.2	450	0.05%
2021/03/19	10	28.75	0	0.00	28.75	10	422	2.37%
2021/03/18	0	0.00	6	29.90	29.85	-6	383	-1.56%
2021/03/16	0	0.00	18.7	29.74	29.90	-18.7	385	-4.83%
2021/03/15	0	0.00	14	29.93	29.80	-14	386	-3.63%
2021/03/11	0	0.00	1	30.20	30.00	-1	388	-0.26%
2021/03/09	3	30.00	1	29.95	29.95	2	384	0.52%
2021/03/08	0	0.00	1	29.80	29.80	-1	380	-0.26%
2021/03/05	0.4	29.90	0	0.00	29.95	0.4	380	0.11%
2021/03/04	3	29.90	0	0.00	29.90	3	390	0.77%
2021/03/03	0.5	30.00	0	0.00	30.05	0.5	382	0.13%
2021/02/26	0.7	29.10	0	0.00	29.00	0.7	357	0.20%
2021/02/25	0	0.00	0.1	28.60	28.70	-0.1	337	-0.02%
2021/02/23	5	29.05	0	0.00	28.90	5	337	1.48%
2021/02/22	0	0.00	5	28.75	28.80	-5	334	-1.50%
2021/02/02	0	0.00	6	27.55	27.70	-6	333	-1.80%
2021/02/01	2	27.40	0	0.00	27.45	2	334	0.60%
2021/01/29	4	27.45	0	0.00	27.35	4	332	1.20%
2021/01/27	0	0.00	12	27.77	27.90	-12	325	-3.69%
2021/01/26	2	27.50	0	0.00	27.35	2	325	0.62%
2021/01/25	2	27.60	0	0.00	27.85	2	316	0.63%
2021/01/22	2	27.85	0	0.00	27.90	2	313	0.64%
2021/01/20	6	28.10	0	0.00	28.00	6	311	1.93%
2021/01/19	0	0.00	1.1	28.50	28.55	-1.1	298	-0.38%
2021/01/13	0	0.00	0.7	28.81	29.10	-0.7	289	-0.23%
2021/01/12	0	0.00	3	28.90	28.85	-3	285	-1.05%
2021/01/11	0	0.00	31	28.88	28.95	-31	293	-10.55%
2021/01/08	0	0.00	25	28.93	28.80	-25	296	-8.44%
2021/01/07	0	0.00	37	28.79	28.85	-37	297	-12.45%
2021/01/06	0	0.00	22	28.80	28.65	-22	300	-7.33%
2021/01/05	0	0.00	1	29.00	28.85	-1	298	-0.34%
2021/01/04	1	29.00	0	0.00	29.10	1	300	0.33%
2020/12/31	0	0.00	10	29.15	29.10	-10	304	-3.29%
2020/12/30	0	0.00	62	29.04	29.05	-62	306	-20.20%
2020/12/29	0	0.00	16	28.85	28.85	-16	308	-5.18%
2020/12/28	3	28.85	13	28.95	28.90	-10	311	-3.21%
2020/12/21	0	0.00	6	29.20	29.15	-6	312	-1.92%
2020/12/16	0	0.00	24	29.48	29.55	-24	315	-7.60%
2020/12/14	0	0.00	1	29.00	29.00	-1	310	-0.32%
2020/12/07	0	0.00	15	29.94	29.95	-15	290	-5.17%
2020/12/04	0	0.00	15	30.00	29.95	-15	290	-5.16%
2020/12/03	0	0.00	6	29.90	29.85	-6	291	-2.06%
2020/12/02	0	0.00	6	29.83	29.95	-6	291	-2.06%
2020/11/30	0	0.00	34	29.94	30.60	-34	288	-11.77%
2020/11/26	0	0.00	14	29.80	29.85	-14	296	-4.73%
2020/11/12	5	29.50	0	0.00	29.55	5	300	1.66%
2020/11/10	0	0.00	1	29.50	29.50	-1	297	-0.34%
2020/10/30	6	28.84	0	0.00	28.60	6	324	1.85%
2020/10/29	9	28.96	0	0.00	29.05	9	339	2.65%
2020/10/23	0	0.00	2	28.90	28.65	-2	347	-0.58%
2020/10/22	1	28.50	0	0.00	28.50	1	354	0.28%
2020/10/21	2	28.85	0	0.00	28.85	2	359	0.56%
2020/10/16	7	28.54	0	0.00	28.40	7	355	1.97%
2020/10/15	3	28.97	0	0.00	28.80	3	353	0.85%
2020/10/14	1	29.30	0	0.00	29.20	1	349	0.29%
2020/10/12	4	29.93	0	0.00	29.85	4	349	1.14%
2020/10/08	1	29.95	0	0.00	30.10	1	350	0.29%
2020/10/06	12	29.38	0	0.00	29.90	12	367	3.26%
2020/10/05	6	29.20	0.3	29.20	29.30	5.7	365	1.56%
2020/09/30	5	28.50	0	0.00	28.50	5	363	1.37%
2020/09/29	5	28.60	0	0.00	28.65	5	368	1.36%
2020/09/25	4	28.28	0	0.00	28.20	4	376	1.06%
2020/09/24	28	28.46	0	0.00	28.40	28	377	7.42%
2020/09/23	17	29.48	0	0.00	29.45	17	370	4.58%
2020/09/21	7	29.75	0	0.00	29.85	7	370	1.89%
2020/09/16	11	29.81	1	29.90	29.90	10	374	2.67%
2020/09/15	32	29.48	0	0.00	29.70	32	371	8.61%
2020/09/14	10	29.45	0	0.00	29.50	10	376	2.65%
2020/09/11	55	29.81	0	0.00	29.50	55	379	14.51%
2020/09/09	1	29.40	0	0.00	29.65	1	379	0.26%
2020/09/08	23	29.50	0	0.00	29.55	23	384	5.98%
2020/09/07	2	29.35	0	0.00	29.35	2	387	0.52%
2020/09/03	5	29.50	0	0.00	29.55	5	398	1.25%
2020/09/02	0	0.00	1	30.20	29.80	-1	411	-0.24%
2020/08/28	3	29.55	0	0.00	29.55	3	423	0.71%
2020/08/20	5.2	28.61	0	0.00	28.70	5.2	442	1.18%
2020/08/19	10	30.00	0	0.00	29.85	10	440	2.27%
2020/08/18	10	29.95	0	0.00	30.00	10	442	2.26%
2020/08/17	10	30.00	0	0.00	30.00	10	446	2.24%
2020/08/14	21	29.92	0	0.00	29.75	21	444	4.72%
2020/08/13	52	30.03	0	0.00	30.10	52	443	11.72%
2020/08/12	5	29.94	0	0.00	30.10	5	448	1.11%
2020/08/10	0	0.00	1	30.05	30.05	-1	441	-0.23%
2020/08/04	0	0.00	1	29.10	29.95	-1	433	-0.23%
2020/07/03	0	0.00	10	27.65	27.75	-10	420	-2.38%
2020/07/02	10	27.53	0	0.00	27.55	10	421	2.37%
2020/07/01	0	0.00	1	27.35	27.25	-1	422	-0.24%
2020/06/29	3	27.20	0	0.00	27.15	3	422	0.71%
2020/06/24	4	27.60	0	0.00	27.55	4	420	0.95%
2020/06/23	0	0.00	0.1	27.60	27.60	-0.1	421	-0.02%
2020/06/12	5	26.80	6	27.02	27.35	-1	463	-0.22%
2020/06/10	0.3	28.10	0	0.00	28.15	0.3	466	0.07%
2020/06/09	0	0.00	2	28.18	28.15	-2	481	-0.42%
2020/06/08	1	28.95	0	0.00	29.30	1	476	0.21%
2020/06/05	3.5	28.42	0	0.00	28.45	3.5	459	0.76%
2020/06/04	0	0.00	5	28.25	28.00	-5	459	-1.09%
2020/06/03	5	27.95	0	0.00	28.15	5	461	1.08%
2020/05/26	0.5	27.00	0	0.00	27.05	0.5	464	0.10%
2020/05/25	0.1	26.05	0	0.00	26.15	0.1	455	0.02%
2020/05/18	0	0.00	1	25.40	25.40	-1	436	-0.23%
2020/05/12	1.4	26.09	1	25.90	26.15	0.4	434	0.08%
2020/05/06	2	25.25	0	0.00	25.20	2	425	0.47%
2020/05/04	0.3	25.60	1	25.20	25.25	-0.7	424	-0.17%
2020/04/30	2	26.20	0	0.00	26.40	2	414	0.48%
2020/04/28	0	0.00	2	25.10	25.20	-2	407	-0.49%
2020/04/24	1	24.05	0	0.00	24.05	1	416	0.24%
2020/04/23	2	24.35	0	0.00	24.15	2	420	0.48%
2020/04/16	0	0.00	2	25.50	25.25	-2	405	-0.49%
2020/04/08	0	0.00	11	25.41	25.35	-11	394	-2.79%
2020/04/01	2	24.00	0	0.00	23.85	2	381	0.52%
2020/03/24	1	22.40	0	0.00	22.40	1	360	0.28%
2020/03/23	1	21.90	0	0.00	21.70	1	355	0.28%
2020/03/20	0	0.00	2	22.55	22.90	-2	346	-0.58%
2020/03/19	2.1	22.95	6	22.00	21.85	-3.9	337	-1.15%
2020/03/18	2	24.40	0	0.00	24.15	2	318	0.63%
2020/03/16	0.2	25.60	1	25.50	25.60	-0.8	299	-0.27%
2020/03/13	3.2	25.25	2	25.20	25.60	1.2	292	0.41%
2020/03/11	1	28.00	2	28.28	28.20	-1	260	-0.38%
2020/03/09	2	28.20	0	0.00	27.95	2	248	0.80%
2020/03/06	1	28.30	0	0.00	28.45	1	239	0.42%
2020/03/03	1	28.40	0	0.00	28.40	1	237	0.42%
2020/03/02	0	0.00	0.5	28.30	28.05	-0.5	238	-0.21%
2020/02/27	1	28.80	0	0.00	28.90	1	223	0.45%
2020/02/26	2	29.00	0	0.00	28.90	2	216	0.92%
2020/02/25	1	29.05	0	0.00	29.00	1	214	0.47%
2020/02/24	1	29.10	0	0.00	29.10	1	212	0.47%
2020/02/20	3	29.40	0	0.00	29.35	3	211	1.42%
2020/02/13	1	29.85	0	0.00	29.70	1	209	0.48%
2020/02/12	5	29.78	0	0.00	29.90	5	212	2.36%
2020/02/10	2.1	29.02	1	28.80	29.35	1.1	212	0.52%
2020/02/07	2	29.15	0	0.00	29.10	2	209	0.96%
2020/02/06	4	29.29	0	0.00	29.30	4	207	1.93%
2020/02/04	1	29.45	0	0.00	29.50	1	206	0.48%
2020/02/03	2	29.15	0	0.00	29.15	2	206	0.97%
2020/01/30	1	29.95	6	30.10	29.50	-5	198	-2.52%
2020/01/20	1	30.75	0	0.00	30.85	1	182	0.55%
2019/12/17	0	0.00	1	31.40	31.45	-1	199	-0.50%
2019/12/09	0	0.00	0.5	31.00	31.20	-0.5	199	-0.23%
2019/12/03	0.5	31.10	0	0.00	31.10	0.5	206	0.24%
2019/11/26	0	0.00	7	31.40	31.40	-7	204	-3.42%
2019/11/15	1	31.75	0	0.00	31.75	1	216	0.46%
2019/11/13	0	0.00	0	31.85	31.85	0	221	0.00%
2019/11/12	0	0.00	0.1	32.05	32.00	-0.1	225	-0.03%
2019/11/07	1	32.10	0	0.00	32.10	1	233	0.43%
2019/11/04	0.5	32.40	1	32.30	32.40	-0.5	240	-0.21%
2019/11/01	1	32.10	0	0.00	32.20	1	242	0.41%
2019/10/30	1	32.30	0	0.00	32.35	1	243	0.41%
2019/10/25	0	0.00	1	32.40	32.50	-1	257	-0.39%
2019/10/24	0.4	32.25	0	0.00	32.40	0.4	258	0.14%
2019/10/09	0.2	31.70	0	0.00	31.70	0.2	248	0.06%
2019/10/08	0.1	31.80	0	0.00	31.85	0.1	248	0.04%
2019/09/26	0	0.00	0	31.85	31.70	0	261	0.00%
2019/09/25	0	0.00	0.1	31.85	31.85	-0.1	264	-0.04%
2019/09/19	1	32.00	0	0.00	31.95	1	268	0.37%
2019/09/06	0.1	31.60	0	0.00	31.60	0.1	294	0.02%
2019/08/21	0	0.00	2	32.30	32.25	-2	351	-0.57%
2019/08/02	1	30.75	0	0.00	30.90	1	333	0.30%
2019/07/22	0	0.00	0.7	32.10	32.05	-0.7	314	-0.21%
2019/07/19	0.1	32.15	0	0.00	32.15	0.1	313	0.03%
2019/07/12	0	0.00	2	33.00	32.75	-2	299	-0.67%
2019/07/11	0	0.00	0.2	33.00	33.00	-0.2	303	-0.07%
2019/07/10	0.5	33.00	0	0.00	33.20	0.5	303	0.16%
2019/07/09	0.5	32.90	0	0.00	33.10	0.5	306	0.16%
2019/06/28	0	0.00	1	32.20	32.15	-1	318	-0.31%
2019/06/25	1	32.35	1	32.40	32.15	0	319	0.00%
2019/06/21	1	32.10	0	0.00	32.40	1	315	0.32%
2019/06/13	1	32.10	0	0.00	32.35	1	307	0.33%
2019/06/10	0	0.00	1	33.05	33.00	-1	300	-0.33%
2019/06/05	0.2	33.10	0	0.00	33.15	0.2	299	0.06%
2019/05/31	1	33.50	0	0.00	33.60	1	291	0.34%
2019/05/29	0	0.00	2	32.65	33.45	-2	285	-0.70%
2019/05/28	1	32.50	1	33.15	32.50	0	276	0.00%
2019/05/24	0.1	32.15	1	32.20	32.20	-0.9	256	-0.35%
2019/05/21	0.5	31.85	1	32.00	31.95	-0.5	245	-0.20%
2019/05/17	0.4	31.30	0	0.00	31.30	0.4	239	0.16%
2019/05/14	0.1	31.60	0	0.00	31.80	0.1	241	0.04%
2019/05/13	1	31.40	0	0.00	31.25	1	239	0.42%
2019/05/10	1	31.60	0	0.00	31.55	1	242	0.41%
2019/04/29	0	0.00	8	31.20	31.25	-8	229	-3.48%
2019/04/19	0	0.00	2	31.45	31.40	-2	232	-0.86%
2019/04/18	1	31.50	0	0.00	31.35	1	235	0.42%
2019/04/15	5.1	30.89	0	0.00	30.90	5.1	229	2.22%
2019/04/12	2	31.40	0	0.00	31.40	2	222	0.90%
2019/04/11	0	0.00	1	32.05	31.95	-1	217	-0.46%
2019/04/09	2	32.00	0	0.00	32.20	2	212	0.94%
2019/04/08	0.9	32.00	0	0.00	32.00	0.9	207	0.42%
2019/04/03	2	31.75	1	31.50	31.70	1	202	0.49%
2019/04/02	2	31.25	0	0.00	31.35	2	199	1.00%
2019/03/28	0	0.00	0.1	30.85	30.75	-0.1	187	-0.08%
2019/03/27	0	0.00	1	30.75	30.75	-1	186	-0.54%
2019/03/21	2.2	30.29	0	0.00	30.40	2.2	182	1.20%
2019/03/20	1	30.65	0	0.00	30.70	1	172	0.58%
2019/03/19	2	30.50	0	0.00	30.50	2	173	1.16%
2019/03/18	0.1	30.90	0	0.00	30.90	0.1	166	0.04%
2019/03/14	0.1	30.80	0	0.00	31.00	0.1	164	0.04%
2019/03/11	1	31.30	1	31.30	31.35	0	166	0.00%
2019/03/05	1	31.35	0	0.00	31.35	1	202	0.49%
2019/03/04	2	31.00	0	0.00	31.15	2	201	0.99%
2019/02/27	0.3	31.05	0	0.00	30.95	0.3	201	0.15%
2019/02/26	0.2	31.40	0	0.00	31.40	0.2	199	0.10%
2019/02/21	0	0.00	0.6	32.10	32.05	-0.6	196	-0.31%
2019/02/18	0.1	31.45	0	0.00	31.45	0.1	203	0.05%
2019/01/25	0	0.00	1	31.00	31.00	-1	199	-0.50%
2019/01/14	1	30.40	0	0.00	30.40	1	232	0.43%
2019/01/09	0.3	30.35	0	0.00	30.40	0.3	247	0.12%
2019/01/04	0	0.00	35	29.18	29.20	-35	261	-13.41%
2019/01/02	0	0.00	1	29.75	29.40	-1	277	-0.36%
2018/12/27	0.5	29.50	0	0.00	29.50	0.5	284	0.18%
2018/12/26	1	29.10	0	0.00	29.10	1	284	0.35%
2018/12/22	0	0.00	1	29.50	29.70	-1	285	-0.35%
2018/12/13	0	0.00	0.1	31.50	30.40	-0.1	290	-0.03%
2018/12/07	0	0.00	1	29.45	29.60	-1	289	-0.35%
2018/12/06	1	29.15	0	0.00	29.15	1	290	0.34%
2018/11/30	0.1	29.70	0	0.00	28.60	0.1	280	0.02%
2018/11/29	0	0.00	1.1	30.35	30.25	-1.1	260	-0.43%
2018/11/28	0	0.00	0.1	30.50	30.50	-0.1	258	-0.04%
2018/11/27	0	0.00	0	30.50	30.30	0	255	0.00%
2018/11/19	0	0.00	35	30.21	30.40	-35	263	-13.30%
2018/11/16	0	0.00	83	30.13	30.00	-83	263	-31.45%
2018/11/15	0	0.00	129	30.05	30.10	-129	259	-49.73%	大賣/鉅額交易
2018/11/09	0.1	30.50	0.3	30.50	30.50	-0.2	258	-0.08%
2018/11/08	2	29.95	2	30.40	30.40	0	258	0.00%
2018/11/05	0.2	29.90	0	0.00	29.55	0.2	282	0.06%
2018/11/02	0.1	29.90	0	0.00	29.90	0.1	292	0.03%
2018/10/29	0.1	28.80	1	28.70	28.65	-0.9	311	-0.29%
2018/10/25	2	29.00	0	0.00	29.25	2	309	0.65%
2018/10/24	1	30.00	0	0.00	29.70	1	315	0.32%
2018/10/22	0	0.00	0.1	30.20	30.05	-0.1	315	-0.03%
2018/10/17	0.2	32.05	0	0.00	31.95	0.2	300	0.07%
2018/10/16	1	32.20	0	0.00	31.95	1	302	0.33%
2018/10/12	0.2	32.60	0	0.00	32.60	0.2	302	0.07%
2018/10/11	1	32.40	0	0.00	32.30	1	302	0.33%
2018/10/09	0.3	33.60	0	0.00	33.80	0.3	297	0.10%
2018/10/05	0.4	33.50	0	0.00	33.50	0.4	293	0.13%
2018/10/04	0	0.00	1	33.55	33.50	-1	290	-0.34%
2018/10/02	1	33.80	0	0.00	33.80	1	293	0.34%
2018/09/28	0	0.00	4	33.90	33.80	-4	304	-1.31%
2018/09/26	2	34.00	0	0.00	34.00	2	312	0.64%
2018/09/25	2	34.05	0	0.00	34.00	2	319	0.63%
2018/09/21	0	0.00	4	34.30	34.20	-4	324	-1.23%
2018/09/13	0	0.00	1	34.60	34.25	-1	356	-0.28%
2018/09/10	3	32.93	1	33.20	32.95	2	414	0.48%
2018/09/06	1	33.00	0	0.00	33.50	1	459	0.22%
2018/09/05	1	34.00	0	0.00	33.80	1	470	0.21%
2018/08/30	1	34.10	0	0.00	34.05	1	503	0.20%
2018/08/27	1	33.50	0	0.00	33.70	1	532	0.19%
2018/08/23	0	0.00	1	34.50	34.55	-1	556	-0.18%
2018/08/22	1.1	34.95	0	0.00	34.85	1.1	559	0.19%
2018/08/16	0.4	35.15	0	0.00	35.15	0.4	568	0.07%
2018/08/09	0.4	36.00	0	0.00	36.00	0.4	550	0.07%
2018/08/07	1	35.70	0	0.00	35.50	1	532	0.19%
2018/08/06	0.7	35.55	1	35.75	35.55	-0.3	530	-0.05%
2018/07/30	0	0.00	1	36.30	36.40	-1	528	-0.19%
2018/07/27	1	36.45	1	36.50	36.45	0	528	0.00%
2018/07/20	1	35.70	0	0.00	35.70	1	532	0.19%
2018/07/19	0	0.00	0.3	35.60	35.50	-0.3	531	-0.05%
2018/07/18	0.2	35.45	0	0.00	35.45	0.2	530	0.04%
2018/07/11	0.1	34.20	10	33.90	33.95	-9.9	541	-1.83%
2018/07/09	10	32.97	0	0.00	33.35	10	545	1.83%
2018/07/04	2	33.45	0	0.00	33.70	2	556	0.36%
2018/07/03	0	0.00	3	33.95	33.45	-3	556	-0.54%
2018/07/02	0	0.00	0.1	35.25	34.60	-0.1	550	-0.02%
2018/06/22	0.2	37.40	2	37.15	37.10	-1.8	556	-0.33%
2018/06/21	1.4	37.87	1	37.60	37.60	0.4	558	0.07%
2018/06/20	0	0.00	2	35.73	36.10	-2	548	-0.36%
2018/06/19	3.1	35.18	1	35.15	35.35	2.1	550	0.38%
2018/06/15	4	42.50	5.9	42.52	42.55	-1.9	532	-0.35%
2018/06/13	2	42.88	10	42.90	42.80	-8	520	-1.54%
2018/06/08	1	42.90	0	0.00	43.00	1	526	0.19%
2018/06/05	7	43.25	0	0.00	43.20	7	537	1.30%
2018/06/04	3	43.10	0	0.00	43.15	3	537	0.56%
2018/05/31	0	0.00	2	42.30	41.60	-2	524	-0.38%
2018/05/29	0.1	42.45	0	0.00	42.45	0.1	566	0.01%
2018/05/28	0	0.00	1	42.90	42.80	-1	625	-0.16%
2018/05/09	1	42.60	0	0.00	42.60	1	684	0.15%
2018/05/03	0	0.00	1	42.75	42.80	-1	689	-0.14%
2018/04/26	2	43.30	1	43.10	42.80	1	692	0.14%
2018/04/24	0.3	43.70	0	0.00	43.75	0.3	698	0.04%
2018/04/19	0	0.00	1	44.15	44.00	-1	710	-0.14%
2018/04/18	0	0.00	1	44.09	43.85	-1	708	-0.15%
2018/04/17	1	43.60	0	0.00	43.55	1	716	0.14%
2018/04/16	1	43.90	0	0.00	43.90	1	712	0.14%
2018/04/02	1	43.15	0	0.00	43.15	1	705	0.14%
2018/03/29	1	43.20	0	0.00	43.30	1	699	0.14%
2018/03/27	0	0.00	0	43.15	43.15	0	690	0.00%
2018/03/26	0.3	42.80	0	0.00	42.80	0.3	681	0.05%
2018/03/23	2	41.80	0	0.00	42.15	2	670	0.30%
2018/03/22	2	43.00	0	0.00	42.60	2	661	0.30%
2018/03/21	7	43.71	0	0.00	43.40	7	651	1.07%
2018/03/20	0	0.00	1	44.30	44.25	-1	637	-0.16%
2018/03/19	0	0.00	2	43.53	44.20	-2	630	-0.32%
2018/03/12	33	42.14	5	42.05	42.15	28	575	4.87%
2018/03/09	0.1	42.15	0	0.00	42.25	0.1	568	0.02%
2018/03/08	0	0.00	4	42.00	41.90	-4	565	-0.71%
2018/03/07	58	42.17	0	0.00	41.90	58	560	10.35%
2018/03/06	28	41.99	0	0.00	42.00	28	556	5.03%
2018/03/05	0.1	42.00	0	0.00	42.05	0.1	546	0.02%
2018/03/02	0	0.00	0.1	42.75	42.85	-0.1	523	-0.01%
2018/02/27	0	0.00	1	39.30	39.55	-1	444	-0.23%
2018/02/26	0	0.00	10	38.05	38.30	-10	409	-2.44%
2018/02/23	0	0.00	10	37.60	37.65	-10	408	-2.45%
2018/02/22	2	37.25	0	0.00	37.20	2	418	0.48%
2018/02/12	1	36.90	0	0.00	36.30	1	438	0.23%
2018/02/09	3	36.50	0	0.00	36.95	3	434	0.69%
2018/02/06	11	36.75	0	0.00	35.75	11	433	2.54%
2018/02/05	5	38.00	0	0.00	37.90	5	444	1.13%
2018/02/02	3	38.25	0	0.00	38.50	3	447	0.67%
2018/01/30	2	38.30	0	0.00	38.45	2	449	0.44%
2018/01/26	2	38.90	0	0.00	38.80	2	447	0.45%
2018/01/25	0	0.00	0	38.75	38.90	0	447	-0.01%
2018/01/24	5	38.50	0	0.00	38.70	5	452	1.11%
2018/01/22	1	38.65	0	0.00	38.95	1	463	0.22%
2018/01/19	1	38.60	0	0.00	38.70	1	460	0.22%
2018/01/18	0	0.00	5	39.00	38.90	-5	454	-1.10%
2018/01/02	0	0.00	5	39.00	39.00	-5	445	-1.12%