京城 (2524)-美商高盛券商分點個股進出

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

京城

(2524)

可現股當沖

股價
50.3
漲跌
▼0.6
漲幅
-1.18%
成交量
1,192張
產業
上市營建類股
64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

京城 (2524)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/24	9	49.89	1	50.30	50.30	8	515	1.55%
2024/04/23	7	52.83	3	52.90	50.90	4	498	0.80%
2024/04/22	68	50.03	65	49.41	50.30	3	429	0.70%
2024/04/19	5	43.80	13	45.83	45.75	-8	395	-2.02%
2024/04/18	7	43.70	8	44.51	46.60	-1	381	-0.26%
2024/04/17	4	42.39	5	42.93	42.40	-1	370	-0.27%
2024/04/16	7	42.02	9	41.93	41.95	-2	364	-0.55%
2024/04/15	7	47.93	1	47.60	45.80	6	351	1.71%
2024/04/12	2	48.18	3	47.32	47.95	-1	342	-0.29%
2024/04/11	7	49.03	3	48.67	47.40	4	338	1.18%
2024/04/10	1	48.55	4	47.74	48.15	-3	331	-0.91%
2024/04/09	4	47.29	9	47.24	47.35	-5	327	-1.53%
2024/04/08	22	47.03	27	48.07	47.80	-5	321	-1.56%
2024/04/03	4	46.23	6	45.70	45.70	-2	311	-0.64%
2024/04/02	2	45.70	21	45.92	46.00	-19	310	-6.11%
2024/04/01	1	45.50	9	45.49	45.50	-8	307	-2.60%
2024/03/29	1	43.85	0	0.00	43.85	1	297	0.34%
2024/03/28	0	0.00	1	43.70	43.70	-1	293	-0.34%
2024/03/27	1	43.30	19	42.63	44.00	-18	290	-6.19%
2024/03/26	0	0.00	1	40.55	41.40	-1	275	-0.36%
2024/03/25	1	40.15	41	40.07	40.00	-40	350	-11.40%
2024/03/22	1	39.90	8	39.53	39.75	-7	344	-2.03%
2024/03/21	0	0.00	18	40.04	40.15	-18	339	-5.30%
2024/03/20	46	38.54	27	38.16	39.20	19	329	5.77%
2024/03/19	1	37.80	7	37.89	37.80	-6	270	-2.22%
2024/03/18	1	37.85	1	38.80	37.75	0	269	0.00%
2024/03/15	1	38.80	0	0.00	38.70	1	273	0.37%
2024/03/14	2	38.65	1	39.10	39.40	1	270	0.37%
2024/03/13	1	38.85	7	39.16	38.40	-6	267	-2.24%
2024/03/12	2	39.10	1	41.10	39.45	1	264	0.38%
2024/03/11	10	36.95	3	38.20	38.05	7	246	2.84%
2024/03/08	0	0.00	18	37.16	37.25	-18	241	-7.45%
2024/03/07	0	0.00	2	39.43	39.30	-2	235	-0.85%
2024/03/06	1	37.80	0	0.00	39.30	1	229	0.44%
2024/03/05	1	38.15	4	37.93	38.05	-3	213	-1.41%
2024/03/04	1	39.20	4	38.14	39.20	-3	187	-1.60%
2024/03/01	0	0.00	1	32.75	35.65	-1	173	-0.58%
2024/02/29	0	0.00	1	31.90	32.45	-1	165	-0.61%
2024/02/23	0	0.00	1	32.25	31.65	-1	163	-0.61%
2024/02/22	0	0.00	1	31.70	31.65	-1	163	-0.61%
2024/02/21	10	31.46	6	31.61	31.70	4	164	2.44%
2024/02/20	6	31.30	0	0.00	31.30	6	162	3.70%
2024/02/19	2	31.38	0	0.00	31.30	2	161	1.24%
2024/02/15	1	31.45	1	31.40	31.40	0	161	0.00%
2024/02/05	0	0.00	7	31.09	31.20	-7	160	-4.37%
2024/02/02	3	31.27	1	31.45	31.45	2	158	1.26%
2024/02/01	7	31.28	0	0.00	31.15	7	158	4.43%
2024/01/31	0	0.00	1	31.20	31.10	-1	157	-0.63%
2024/01/30	0	0.00	8	31.23	31.35	-8	157	-5.08%
2024/01/29	4	31.50	1	30.95	31.30	3	154	1.94%
2024/01/26	0	0.00	1	31.70	31.55	-1	148	-0.68%
2024/01/24	0	0.00	9	31.78	31.60	-9	149	-6.02%
2024/01/19	0	0.00	1	31.65	31.75	-1	148	-0.67%
2024/01/17	0	0.00	2	31.43	31.40	-2	148	-1.35%
2024/01/16	0	0.00	2	31.48	31.50	-2	145	-1.37%
2024/01/15	12	31.80	12	31.70	31.60	0	143	0.00%
2024/01/11	3	31.55	0	0.00	31.50	3	141	2.12%
2024/01/10	3	31.60	10	31.65	32.15	-7	140	-4.99%
2024/01/09	9	31.55	0	0.00	31.50	9	138	6.48%
2023/12/29	11	31.65	0	0.00	31.65	11	137	7.99%
2023/12/28	3	31.55	0	0.00	31.70	3	134	2.22%
2023/12/27	1	31.50	0	0.00	31.70	1	131	0.76%
2023/12/26	1	31.50	1	31.50	31.70	0	129	0.00%
2023/12/25	4	31.75	1	31.70	31.70	3	127	2.35%
2023/12/21	0	0.00	1	31.35	31.60	-1	126	-0.79%
2023/12/20	14	32.14	2	31.85	31.40	12	124	9.63%
2023/12/15	0	0.00	2	31.35	31.35	-2	43	-4.61%
2023/12/14	8	31.43	0	0.00	31.50	8	42	18.62%
2023/12/13	0	0.00	4	31.50	31.45	-4	42	-9.40%
2023/12/08	4	31.20	0	0.00	31.60	4	33	12.07%
2023/12/07	15	31.01	3	31.15	31.15	12	33	36.07%
2023/12/04	4	31.35	0	0.00	31.35	4	31	12.61%
2023/12/01	0	0.00	4	31.45	31.75	-4	30	-12.99%
2023/11/30	4	31.25	0	0.00	31.30	4	30	13.08%
2023/11/28	6	31.43	2	31.65	31.40	4	32	12.22%
2023/11/27	2	31.10	0	0.00	31.10	2	32	6.16%
2023/11/24	6	31.13	0	0.00	31.25	6	33	17.83%
2023/11/15	1	31.25	0	0.00	31.10	1	32	3.09%
2023/11/14	0	0.00	1	30.95	31.00	-1	32	-3.10%
2023/11/13	1	30.85	0	0.00	31.10	1	32	3.10%
2023/11/09	1	30.95	0	0.00	31.00	1	32	3.05%
2023/11/08	3	30.75	0	0.00	30.90	3	33	8.96%
2023/11/07	4	30.85	0	0.00	30.80	4	33	11.78%
2023/11/03	4	30.80	4	31.00	30.80	0	34	0.00%
2023/11/02	1	30.65	5	30.80	30.65	-4	33	-11.84%
2023/11/01	0	0.00	2	31.00	31.00	-2	33	-5.97%
2023/10/31	4	30.55	0	0.00	30.55	4	32	12.29%
2023/10/30	3	30.75	0	0.00	30.80	3	32	9.24%
2023/10/27	0	0.00	2	30.90	31.00	-2	32	-6.12%
2023/10/24	0	0.00	28	30.42	30.40	-28	33	-84.13%
2023/10/23	3	30.43	10	30.80	31.00	-7	33	-20.75%
2023/10/19	0	0.00	3	30.28	30.25	-3	34	-8.59%
2023/10/18	4	30.63	6	30.46	30.40	-2	34	-5.75%
2023/10/13	0	0.00	2	30.90	30.80	-2	35	-5.66%
2023/10/12	5	30.86	8	30.76	30.70	-3	35	-8.41%
2023/10/11	6	30.97	0	0.00	30.75	6	34	17.15%
2023/10/06	0	0.00	2	31.03	31.05	-2	34	-5.74%
2023/10/05	1	30.85	0	0.00	31.20	1	34	2.88%
2023/10/04	0	0.00	10	30.75	31.10	-10	34	-28.67%
2023/09/28	0	0.00	7	30.49	31.10	-7	35	-19.75%
2023/09/26	0	0.00	1	30.20	30.90	-1	35	-2.84%
2023/09/25	0	0.00	1	30.45	30.55	-1	34	-2.89%
2023/09/22	0	0.00	2	30.28	30.30	-2	33	-5.97%
2023/09/21	0	0.00	1	30.45	30.55	-1	33	-2.99%
2023/09/19	0	0.00	5	31.30	31.30	-5	33	-14.89%
2023/09/15	1	30.80	108	30.34	30.20	-107	33	-319.73%	大賣/鉅額交易
2023/09/13	1	31.00	0	0.00	30.90	1	31	3.20%
2023/09/12	1	31.30	0	0.00	31.30	1	31	3.15%
2023/09/11	1	31.05	14	31.06	31.30	-13	32	-40.35%
2023/09/08	0	0.00	1	30.90	31.00	-1	31	-3.15%
2023/08/18	0	0.00	1	30.70	31.00	-1	28	-3.48%
2023/08/17	0	0.00	7	30.59	30.75	-7	28	-24.46%
2023/08/16	0	0.00	1	30.30	30.30	-1	28	-3.53%
2023/08/09	0	0.00	3	30.65	30.65	-3	34	-8.58%
2023/08/08	0	0.00	6	30.61	30.60	-6	35	-16.97%
2023/07/31	0	0.00	1	31.15	31.10	-1	39	-2.53%
2023/07/28	1	31.45	0	0.00	31.50	1	39	2.53%
2023/07/26	1	31.15	0	0.00	31.55	1	39	2.54%
2023/07/24	1	30.85	0	0.00	31.45	1	39	2.56%
2023/07/21	0	0.00	2	31.00	31.10	-2	39	-5.10%
2023/07/19	0	0.00	1	31.40	31.50	-1	41	-2.40%
2023/06/15	0	0.00	25	31.40	31.40	-25	51	-48.92%
2023/06/07	0	0.00	21	31.86	31.60	-21	53	-39.51%
2023/06/06	0	0.00	2	31.65	31.60	-2	52	-3.78%
2023/06/02	0	0.00	1	31.95	32.00	-1	54	-1.85%
2023/05/24	0	0.00	3	31.63	31.65	-3	106	-2.81%
2023/03/15	7	32.40	0	0.00	32.30	7	83	8.39%
2023/03/14	0	0.00	1	32.40	32.40	-1	82	-1.22%
2023/03/13	0	0.00	1	32.60	32.75	-1	82	-1.22%
2023/03/10	0	0.00	10	32.57	32.55	-10	82	-12.17%
2023/03/08	4.2	33.30	0	0.00	33.10	4.2	82	5.15%
2023/03/07	1	32.80	0	0.00	33.05	1	81	1.23%
2023/02/24	0	0.00	1	33.05	33.05	-1	29	-3.41%
2023/02/22	0	0.00	0.6	32.30	32.80	-0.6	29	-1.99%
2023/02/16	0	0.00	3	32.80	32.90	-3	28	-10.37%
2023/02/15	0	0.00	3.6	33.06	33.10	-3.6	28	-12.78%
2023/02/14	0	0.00	1	33.30	33.05	-1	27	-3.58%
2023/01/30	2	33.50	0	0.00	33.00	2	26	7.45%
2022/12/28	2	32.36	0	0.00	32.35	2	26	7.84%
2022/12/22	0	0.00	2	33.00	33.20	-2	28	-6.96%
2022/12/20	2	32.55	0	0.00	32.10	2	29	6.79%
2022/12/16	0	0.00	1	33.35	33.00	-1	30	-3.31%
2022/12/14	2.3	33.81	0	0.00	33.75	2.3	30	7.46%
2022/12/07	0	0.00	4.3	34.02	34.00	-4.3	32	-13.00%
2022/11/28	0	0.00	1	34.05	34.50	-1	38	-2.58%
2022/11/24	3	34.38	1	34.20	35.10	2	41	4.86%
2022/11/22	0	0.00	2	33.70	33.65	-2	48	-4.11%
2022/11/18	0	0.00	2	33.68	33.55	-2	53	-3.70%
2022/11/15	1	33.90	0	0.00	33.80	1	62	1.61%
2022/11/11	3	34.40	1	34.10	34.35	2	63	3.16%
2022/11/10	2	34.45	0	0.00	34.40	2	64	3.13%
2022/11/09	1	34.80	0	0.00	34.80	1	65	1.53%
2022/11/08	1	34.50	0	0.00	34.50	1	69	1.45%
2022/11/07	0	0.00	1	34.00	34.40	-1	71	-1.39%
2022/11/02	0	0.00	1	34.50	34.50	-1	75	-1.33%
2022/10/31	0	0.00	2	34.15	34.15	-2	104	-1.91%
2022/10/27	1	34.30	0	0.00	34.30	1	107	0.93%
2022/10/25	0	0.00	1	34.20	34.20	-1	108	-0.92%
2022/10/20	0	0.00	1	32.70	32.70	-1	112	-0.89%
2022/10/18	0	0.00	2	33.43	33.25	-2	119	-1.68%
2022/10/17	0	0.00	2	33.10	33.10	-2	119	-1.67%
2022/10/14	0	0.00	1	33.10	33.00	-1	119	-0.84%
2022/10/12	0	0.00	1	32.10	33.60	-1	120	-0.83%
2022/10/07	0	0.00	1	33.05	33.25	-1	122	-0.82%
2022/10/06	0	0.00	1	33.25	33.25	-1	123	-0.81%
2022/10/05	0	0.00	1	33.40	33.25	-1	126	-0.79%
2022/10/04	1	33.75	1	33.85	33.45	0	131	0.00%
2022/10/03	1	33.15	0	0.00	33.15	1	134	0.75%
2022/09/30	0	0.00	4	33.15	33.50	-4	136	-2.93%
2022/09/28	0	0.00	15	33.54	33.45	-15	140	-10.71%
2022/09/27	0	0.00	15	34.06	34.40	-15	141	-10.59%
2022/09/26	0	0.00	5	34.75	33.60	-5	144	-3.45%
2022/09/23	0	0.00	5	34.35	34.50	-5	177	-2.82%
2022/09/22	0	0.00	7	34.64	34.80	-7	226	-3.09%
2022/09/21	1	34.70	9	34.72	34.70	-8	226	-3.53%
2022/09/20	0	0.00	1	34.75	35.15	-1	232	-0.43%
2022/09/19	0	0.00	7	34.60	34.60	-7	277	-2.52%
2022/09/16	0	0.00	3	35.35	34.85	-3	277	-1.08%
2022/09/15	1	36.05	3	35.88	36.05	-2	278	-0.72%
2022/09/14	0	0.00	8	36.23	36.05	-8	278	-2.87%
2022/09/13	0	0.00	4	36.85	36.90	-4	279	-1.43%
2022/09/12	0	0.00	5	37.09	37.00	-5	280	-1.78%
2022/09/08	0	0.00	5	37.31	37.05	-5	281	-1.78%
2022/09/07	1	37.55	8	37.06	38.00	-7	280	-2.49%
2022/09/06	1	37.10	5	36.74	37.10	-4	278	-1.44%
2022/09/05	2	36.35	2	36.40	36.00	0	277	0.00%
2022/09/02	1	37.40	1	36.90	36.80	0	278	0.00%
2022/09/01	4	37.31	4	37.14	37.20	0	278	0.00%
2022/08/31	0	0.00	7	38.82	38.60	-7	277	-2.52%
2022/08/30	2	38.80	8	38.53	38.80	-6	276	-2.17%
2022/08/29	19	38.46	1	38.45	38.45	18	273	6.59%
2022/08/26	12	38.28	0	0.00	38.40	12	267	4.48%
2022/08/25	5	37.95	4	37.95	37.95	1	264	0.38%
2022/08/24	0	0.00	2	37.90	37.95	-2	262	-0.76%
2022/08/23	2	37.95	1	37.95	37.95	1	260	0.38%
2022/08/22	9	37.94	4	37.19	37.80	5	258	1.93%
2022/08/18	7	37.51	3	37.10	37.30	4	254	1.57%
2022/08/17	13	37.15	22	37.25	37.05	-9	252	-3.55%
2022/08/16	1	36.50	1	36.20	36.80	0	250	0.00%
2022/08/11	1	37.40	1	37.35	37.20	0	248	0.00%
2022/08/10	1	36.30	30.6	36.50	37.05	-29.6	248	-11.91%
2022/08/09	1	36.90	3	36.93	36.90	-2	249	-0.80%
2022/08/08	2	36.63	7	36.78	37.20	-5	250	-2.00%
2022/08/05	17	37.08	4	37.00	37.20	13	239	5.43%
2022/08/04	1	36.05	0	0.00	36.15	1	224	0.45%
2022/08/03	13.6	36.06	0	0.00	36.00	13.6	225	6.03%
2022/08/01	0	0.00	5	36.11	35.85	-5	227	-2.20%
2022/07/29	1	37.00	4	36.80	36.65	-3	228	-1.31%
2022/07/28	12	36.63	0	0.00	37.00	12	228	5.24%
2022/07/27	1	36.55	1	36.50	36.50	0	227	0.00%
2022/07/26	0	0.00	1	36.20	36.20	-1	228	-0.44%
2022/07/25	0	0.00	1	35.60	35.60	-1	224	-0.45%
2022/07/22	0	0.00	1	34.15	34.00	-1	237	-0.42%
2022/07/21	0	0.00	1	34.70	34.65	-1	237	-0.42%
2022/07/20	28.7	35.18	22	34.77	35.30	6.7	237	2.81%
2022/07/19	0	0.00	1	34.65	34.55	-1	237	-0.42%
2022/07/18	1	35.20	4	35.24	35.00	-3	238	-1.26%
2022/07/15	0	0.00	4	35.90	36.10	-4	238	-1.68%
2022/07/14	0	0.00	1	35.75	35.75	-1	237	-0.42%
2022/07/13	4	36.03	1	36.10	36.05	3	237	1.26%
2022/07/12	0	0.00	1	34.90	35.30	-1	235	-0.43%
2022/07/11	3	34.02	1	34.00	35.10	2	230	0.87%
2022/07/08	1	33.50	2	33.35	33.50	-1	228	-0.44%
2022/07/07	39	32.52	10.2	32.74	32.70	28.8	228	12.64%
2022/07/06	1	32.00	1	32.00	32.00	0	225	0.00%
2022/07/05	1	32.50	0	0.00	32.30	1	225	0.44%
2022/06/30	0	0.00	1	32.95	32.65	-1	189	-0.53%
2022/06/29	0	0.00	18.5	33.70	33.75	-18.5	140	-13.13%
2022/06/27	1	35.95	3	36.00	35.95	-2	134	-1.49%
2022/06/24	1	34.85	0	0.00	34.85	1	89	1.11%
2022/06/23	2	34.00	0	0.00	34.20	2	89	2.24%
2022/06/22	1	33.75	0	0.00	33.75	1	88	1.13%
2022/06/20	0	0.00	3	32.62	32.85	-3	88	-3.41%
2022/06/16	0	0.00	3	33.97	33.85	-3	86	-3.47%
2022/06/15	0	0.00	1	33.50	34.45	-1	87	-1.15%
2022/06/13	0	0.00	15	33.20	33.25	-15	87	-17.06%
2022/06/10	0	0.00	1	33.50	34.15	-1	86	-1.15%
2022/06/09	0	0.00	1	33.95	34.00	-1	87	-1.15%
2022/06/07	0	0.00	1	33.60	33.60	-1	90	-1.10%
2022/06/06	1	33.90	0	0.00	33.90	1	92	1.08%
2022/05/31	0	0.00	1	34.60	34.45	-1	101	-0.99%
2022/05/30	1	34.65	0	0.00	34.65	1	101	0.99%
2022/05/27	2	34.60	0	0.00	34.60	2	101	1.97%
2022/05/26	2	34.35	0	0.00	34.35	2	101	1.96%
2022/05/25	0	0.00	1	34.20	34.35	-1	101	-0.98%
2022/05/24	0	0.00	1	33.90	33.90	-1	102	-0.97%
2022/05/20	1	34.70	0	0.00	34.70	1	104	0.96%
2022/05/19	1	34.45	0	0.00	34.70	1	105	0.95%
2022/05/18	2	34.13	19	34.08	34.10	-17	100	-16.95%
2022/05/17	0	0.00	1	34.00	33.90	-1	98	-1.01%
2022/05/16	1	34.00	0	0.00	34.05	1	97	1.03%
2022/05/13	0	0.00	2	33.98	33.95	-2	97	-2.05%
2022/05/12	2	33.85	0	0.00	33.80	2	95	2.09%
2022/05/11	3	33.00	0	0.00	33.45	3	93	3.20%
2022/05/10	3	32.53	0	0.00	33.65	3	91	3.27%
2022/05/09	3	33.30	0	0.00	32.95	3	89	3.35%
2022/05/05	1	34.20	0	0.00	34.10	1	86	1.16%
2022/04/28	2	32.13	1	33.05	33.95	1	84	1.19%
2022/04/27	1	32.35	1	32.45	32.10	0	69	0.00%
2022/04/26	3	32.87	0	0.00	32.85	3	69	4.32%
2022/04/25	1	33.80	0	0.00	32.60	1	70	1.43%
2022/04/22	0	0.00	1	33.95	33.80	-1	69	-1.43%
2022/04/21	1	34.05	0	0.00	34.25	1	69	1.43%
2022/04/19	2	34.53	0	0.00	34.30	2	69	2.89%
2022/04/18	2	34.80	0	0.00	34.65	2	68	2.92%
2022/04/14	2	35.65	0	0.00	35.55	2	69	2.90%
2022/04/13	4	34.99	0	0.00	34.85	4	68	5.84%
2022/04/12	0	0.00	1	33.90	34.20	-1	67	-1.49%
2022/04/11	0	0.00	5	33.72	33.90	-5	66	-7.48%
2022/04/08	0	0.00	3	34.40	34.45	-3	65	-4.61%
2022/04/07	0	0.00	2	34.45	34.35	-2	65	-3.07%
2022/04/01	0	0.00	3	35.57	35.30	-3	64	-4.67%
2022/03/30	7.7	35.76	3	35.67	35.80	4.7	66	7.06%
2022/03/29	0	0.00	1	35.25	35.15	-1	66	-1.50%
2022/03/28	0	0.00	3	35.27	35.30	-3	67	-4.45%
2022/03/23	0	0.00	7.7	36.41	36.80	-7.7	69	-11.05%
2022/03/22	0	0.00	1	35.75	35.95	-1	69	-1.44%
2022/03/17	2	36.05	0	0.00	36.20	2	72	2.77%
2022/03/16	0	0.00	18	35.12	35.25	-18	72	-24.86%
2022/03/11	1	36.15	5.2	36.30	36.65	-4.2	74	-5.66%
2022/03/10	4	36.11	0	0.00	35.95	4	72	5.49%
2022/03/09	3	35.68	0	0.00	36.00	3	72	4.15%
2022/03/08	3	35.02	0	0.00	34.80	3	71	4.17%
2022/03/07	3	36.45	0	0.00	35.70	3	71	4.18%
2022/03/04	2	37.13	0	0.00	37.25	2	68	2.92%
2022/03/03	1.1	37.69	0	0.00	37.40	1.1	71	1.52%
2022/03/02	0	0.00	2	36.95	37.50	-2	77	-2.58%
2022/02/23	0	0.00	1.1	37.55	37.80	-1.1	90	-1.26%
2022/02/16	0	0.00	2.9	37.93	38.40	-2.9	235	-1.22%
2022/02/15	0	0.00	3	37.67	37.65	-3	270	-1.11%
2022/02/14	0	0.00	1	37.90	37.90	-1	347	-0.29%
2022/02/10	1	38.60	0	0.00	38.60	1	379	0.26%
2022/02/08	3	38.28	0	0.00	38.35	3	379	0.79%
2022/01/20	0	0.00	1	39.38	39.40	-1	379	-0.28%
2022/01/18	0	0.00	1	39.35	39.35	-1	378	-0.26%
2022/01/17	0	0.00	1	39.35	39.35	-1	378	-0.26%
2022/01/14	1	39.50	0	0.00	39.45	1	378	0.26%
2022/01/13	0	0.00	2	39.32	39.45	-2	379	-0.53%
2022/01/12	1	39.10	0	0.00	39.10	1	379	0.26%
2022/01/10	0	0.00	1	38.95	38.95	-1	379	-0.26%
2022/01/07	1	39.30	0	0.00	38.95	1	388	0.26%
2022/01/06	0	0.00	4.8	39.61	39.70	-4.8	387	-1.24%
2022/01/05	0	0.00	3	39.73	39.90	-3	386	-0.78%
2022/01/04	0	0.00	4	40.09	40.00	-4	386	-1.03%
2021/12/30	0	0.00	6.3	40.86	40.80	-6.3	388	-1.63%
2021/12/27	1	40.50	13	40.30	41.45	-12	388	-3.09%
2021/12/24	0	0.00	8	39.41	39.40	-8	386	-2.07%
2021/12/23	0	0.00	11	39.37	39.45	-11	387	-2.84%
2021/12/22	0	0.00	18	39.50	39.50	-18	388	-4.63%
2021/12/21	0	0.00	33.2	39.64	39.90	-33.2	387	-8.56%
2021/12/17	2	40.45	0	0.00	40.25	2	392	0.51%
2021/12/16	0	0.00	3	39.95	39.95	-3	396	-0.76%
2021/12/14	0	0.00	7.7	39.90	40.00	-7.7	397	-1.93%
2021/12/10	0	0.00	1	41.10	40.75	-1	397	-0.25%
2021/12/08	31.8	42.12	1	42.10	42.10	30.8	412	7.47%
2021/12/01	1	43.40	0	0.00	42.90	1	407	0.25%
2021/11/30	24.7	42.41	0	0.00	42.40	24.7	407	6.05%
2021/11/26	0	0.00	2	41.45	41.45	-2	402	-0.50%
2021/11/24	2	42.50	0	0.00	42.55	2	397	0.50%
2021/11/23	40.8	42.32	0	0.00	42.30	40.8	395	10.30%
2021/11/22	2	43.65	0	0.00	43.50	2	388	0.51%
2021/11/19	1	44.10	0	0.00	44.10	1	383	0.26%
2021/11/17	2	45.85	1	46.10	46.40	1	370	0.27%
2021/11/02	1	36.50	0	0.00	36.50	1	204	0.49%
2021/11/01	2	36.73	12	36.89	36.50	-10	204	-4.88%
2021/10/29	2	36.80	0	0.00	36.50	2	203	0.98%
2021/10/28	2	36.60	0	0.00	36.60	2	202	0.99%
2021/10/26	2	37.60	0	0.00	37.65	2	203	0.98%
2021/10/25	2	37.70	0	0.00	37.70	2	202	0.99%
2021/10/19	0	0.00	13	37.70	37.70	-13	200	-6.48%
2021/10/15	0	0.00	14	37.43	37.65	-14	202	-6.92%
2021/10/04	0	0.00	25	36.41	36.00	-25	189	-13.17%
2021/09/23	1	38.50	76	38.85	38.50	-75	177	-42.26%
2021/09/17	0	0.00	16	36.90	36.90	-16	172	-9.28%
2021/09/14	0	0.00	51	38.17	37.40	-51	173	-29.35%
2021/08/31	0	0.00	2	34.45	34.55	-2	153	-1.30%
2021/08/20	0	0.00	32	34.16	34.20	-32	153	-20.90%
2021/08/19	0	0.00	10	33.33	34.40	-10	151	-6.61%
2021/06/30	0	0.00	1	36.05	35.45	-1	153	-0.65%
2021/06/28	0	0.00	7	35.20	35.20	-7	153	-4.55%
2021/06/25	0	0.00	1	34.90	34.90	-1	154	-0.65%
2021/06/15	0	0.00	1	34.25	34.25	-1	175	-0.57%
2021/06/07	0	0.00	1	34.30	34.30	-1	182	-0.55%
2021/06/04	1	34.40	0	0.00	34.40	1	182	0.55%
2021/05/27	0	0.00	2	34.45	34.85	-2	185	-1.08%
2021/05/26	1	35.00	1	34.95	35.00	0	187	0.00%
2021/05/25	0	0.00	2	34.78	35.10	-2	187	-1.06%
2021/05/24	0	0.00	2	34.75	34.75	-2	188	-1.06%
2021/05/21	0	0.00	1	34.85	34.45	-1	197	-0.51%
2021/05/20	0	0.00	1	34.25	34.25	-1	199	-0.50%
2021/05/19	2	35.08	1	35.05	35.05	1	199	0.50%
2021/05/18	0	0.00	1	34.30	35.95	-1	198	-0.50%
2021/05/17	0	0.00	1	34.95	35.35	-1	200	-0.50%
2021/05/14	0	0.00	6	34.61	35.35	-6	197	-3.04%
2021/05/13	0	0.00	34	33.83	35.50	-34	195	-17.43%
2021/05/12	0	0.00	3	35.12	35.00	-3	190	-1.58%
2021/05/11	0	0.00	1	36.00	36.00	-1	188	-0.53%
2021/05/10	0	0.00	1	37.75	37.75	-1	184	-0.54%
2021/05/07	0	0.00	6	37.90	37.85	-6	185	-3.24%
2021/05/06	0	0.00	1	37.95	38.10	-1	184	-0.54%
2021/05/04	0	0.00	1	38.10	38.50	-1	173	-0.58%
2021/05/03	0	0.00	1	39.00	38.20	-1	168	-0.59%
2021/04/28	0	0.00	1	39.35	39.10	-1	163	-0.61%
2021/04/27	0	0.00	1	37.75	39.45	-1	164	-0.61%
2021/04/26	0	0.00	4	37.55	37.65	-4	152	-2.62%
2021/04/23	0	0.00	18	37.54	37.40	-18	152	-11.81%
2021/04/22	0	0.00	2	37.70	37.40	-2	152	-1.31%
2021/04/20	0	0.00	1	38.20	37.30	-1	149	-0.67%
2021/04/19	0	0.00	11	37.44	37.75	-11	142	-7.70%
2021/04/16	0	0.00	1	36.20	36.20	-1	123	-0.81%
2021/04/15	0	0.00	1	35.45	36.20	-1	123	-0.81%
2021/04/14	0	0.00	1	35.05	35.20	-1	120	-0.83%
2021/04/13	0	0.00	36	35.86	35.50	-36	122	-29.49%
2021/04/12	1	35.15	1	35.10	35.15	0	120	0.00%
2021/04/09	1	35.55	2	35.45	35.35	-1	121	-0.82%
2021/04/08	0	0.00	1	35.60	35.45	-1	121	-0.82%
2021/04/07	0	0.00	1	35.60	35.65	-1	123	-0.81%
2021/04/06	0	0.00	1	35.30	35.60	-1	123	-0.81%
2021/04/01	0	0.00	1	35.15	35.20	-1	128	-0.78%
2021/03/31	1	35.90	3	36.08	35.90	-2	131	-1.53%
2021/03/30	0	0.00	1	35.45	35.85	-1	130	-0.77%
2021/03/29	0	0.00	1	36.00	36.30	-1	131	-0.76%
2021/03/26	0	0.00	17	35.51	36.00	-17	130	-13.03%
2021/03/25	0	0.00	1	33.55	35.30	-1	125	-0.80%
2021/03/24	0	0.00	1	34.50	34.05	-1	126	-0.79%
2021/03/23	0	0.00	1	35.00	34.50	-1	124	-0.80%
2021/03/22	0	0.00	1	34.75	35.50	-1	129	-0.77%
2021/03/19	0	0.00	14	34.80	34.85	-14	132	-10.55%
2021/03/17	0	0.00	61	35.45	35.45	-61	128	-47.43%
2021/03/16	0	0.00	1	35.30	35.40	-1	126	-0.79%
2021/03/15	0	0.00	1	35.40	35.40	-1	129	-0.77%
2021/03/12	0	0.00	1	36.10	35.40	-1	131	-0.76%
2021/03/11	0	0.00	1	35.65	35.80	-1	132	-0.76%
2021/03/10	0	0.00	1	35.65	35.65	-1	134	-0.75%
2021/03/08	0	0.00	1	35.30	35.40	-1	139	-0.71%
2021/03/04	0	0.00	7	35.11	36.15	-7	141	-4.95%
2021/03/03	0	0.00	15	35.98	35.90	-15	140	-10.64%
2021/03/02	0	0.00	1	35.40	35.40	-1	142	-0.70%
2021/02/23	2	35.78	0	0.00	36.80	2	145	1.38%
2021/02/22	1	35.40	0	0.00	35.40	1	135	0.74%
2021/02/19	2	35.05	3	35.30	35.00	-1	134	-0.74%
2021/02/18	2	35.63	6	35.37	35.30	-4	134	-2.96%
2021/02/17	2	35.45	43	35.64	35.75	-41	135	-30.31%
2021/02/05	1	35.10	0	0.00	34.95	1	132	0.75%
2021/02/04	1	34.85	0	0.00	35.10	1	132	0.76%
2021/02/03	1	35.25	63	35.22	35.05	-62	133	-46.58%
2021/02/02	2	34.98	0	0.00	34.95	2	133	1.50%
2021/02/01	1	35.00	0	0.00	35.05	1	133	0.75%
2021/01/29	1	35.55	0	0.00	35.00	1	135	0.74%
2021/01/28	1	35.50	0	0.00	35.65	1	133	0.75%
2021/01/26	1	35.60	0	0.00	36.00	1	135	0.74%
2021/01/25	1	36.15	1	35.45	35.75	0	134	0.00%
2021/01/22	1	36.40	0	0.00	36.05	1	135	0.74%
2021/01/20	1	36.05	25	35.08	35.10	-24	135	-17.68%
2021/01/19	1	36.35	0	0.00	36.50	1	136	0.73%
2021/01/15	1	37.60	0	0.00	37.35	1	135	0.74%
2021/01/14	1	37.90	0	0.00	37.65	1	133	0.75%
2021/01/13	37	38.31	2	38.05	38.00	35	133	26.26%
2021/01/12	0	0.00	19	38.12	37.65	-19	131	-14.45%
2021/01/11	1	38.65	0	0.00	38.20	1	132	0.76%
2021/01/08	0	0.00	2	38.80	38.15	-2	132	-1.51%
2021/01/07	1	38.50	3	38.72	38.50	-2	132	-1.51%
2021/01/06	5	38.51	0	0.00	38.15	5	132	3.77%
2021/01/05	3	39.15	0	0.00	39.15	3	132	2.26%
2021/01/04	0	0.00	12	39.43	39.50	-12	133	-8.97%
2020/12/31	3	39.52	0	0.00	39.40	3	133	2.24%
2020/12/30	6	39.63	0	0.00	39.35	6	134	4.47%
2020/12/29	1	39.55	0	0.00	39.35	1	132	0.75%
2020/12/28	1	39.10	0	0.00	39.65	1	132	0.75%
2020/12/24	1	39.40	0	0.00	39.05	1	123	0.81%
2020/12/23	1	39.00	0	0.00	39.40	1	123	0.81%
2020/12/18	0	0.00	21	40.11	39.70	-21	134	-15.66%
2020/12/17	1	38.80	0	0.00	38.80	1	137	0.73%
2020/12/16	20	38.34	137	38.40	38.95	-117	167	-70.04%	大賣/鉅額交易
2020/12/15	1	37.50	0	0.00	37.30	1	162	0.62%
2020/12/09	1	38.10	0	0.00	37.10	1	162	0.62%
2020/12/08	0	0.00	1	39.10	38.15	-1	160	-0.62%
2020/12/02	1	39.45	0	0.00	39.20	1	169	0.59%
2020/11/30	1	39.80	1	40.20	39.35	0	166	0.00%
2020/11/26	2	39.48	0	0.00	39.75	2	169	1.18%
2020/11/20	0	0.00	44	38.44	38.75	-44	165	-26.62%
2020/11/19	0	0.00	1	38.10	38.15	-1	165	-0.60%
2020/11/18	0	0.00	1	38.45	38.50	-1	172	-0.58%
2020/11/17	3	38.55	44	38.45	38.40	-41	198	-20.65%
2020/11/16	0	0.00	1	38.55	38.60	-1	214	-0.47%
2020/11/13	0	0.00	1	38.60	38.60	-1	223	-0.45%
2020/11/12	0	0.00	2	38.03	38.25	-2	229	-0.87%
2020/11/11	0	0.00	1	37.60	38.35	-1	244	-0.41%
2020/11/10	0	0.00	12	37.85	37.50	-12	248	-4.83%
2020/11/09	0	0.00	4	37.78	37.75	-4	248	-1.61%
2020/11/06	0	0.00	2	37.43	37.45	-2	257	-0.78%
2020/11/05	0	0.00	5	37.71	37.75	-5	257	-1.95%
2020/11/04	0	0.00	5	38.11	38.00	-5	278	-1.80%
2020/11/02	0	0.00	4	37.71	37.65	-4	288	-1.39%
2020/10/29	0	0.00	2	37.75	37.90	-2	329	-0.61%
2020/10/28	0	0.00	5	37.96	38.45	-5	332	-1.51%
2020/10/26	0	0.00	4	38.76	38.55	-4	327	-1.22%
2020/10/21	6	38.74	8	38.56	38.80	-2	335	-0.60%
2020/10/20	0	0.00	2	38.68	38.60	-2	338	-0.59%
2020/10/19	53	38.67	2	38.50	38.85	51	339	15.02%
2020/10/16	0	0.00	6	38.20	38.30	-6	338	-1.77%
2020/10/15	0	0.00	1	38.40	38.20	-1	340	-0.29%
2020/10/14	1	38.70	0	0.00	38.60	1	340	0.29%
2020/10/13	0	0.00	8	38.93	38.40	-8	348	-2.30%
2020/10/12	0	0.00	1	39.20	39.60	-1	354	-0.28%
2020/10/08	16	39.33	0	0.00	39.30	16	354	4.51%
2020/10/07	30	39.24	1	39.25	39.25	29	358	8.09%
2020/10/06	17	38.98	1	38.90	38.95	16	360	4.44%
2020/10/05	3	38.65	2	38.30	38.70	1	361	0.28%
2020/09/30	1	38.45	6	38.37	38.30	-5	364	-1.37%
2020/09/29	1	38.65	10	38.25	38.25	-9	367	-2.45%
2020/09/28	1	38.10	14	38.62	38.55	-13	370	-3.51%
2020/09/25	8	37.62	1	38.55	37.90	7	385	1.81%
2020/09/24	9	38.90	7	39.13	38.60	2	383	0.52%
2020/09/22	5	41.13	0	0.00	40.35	5	375	1.33%
2020/09/21	1	40.85	0	0.00	43.00	1	367	0.27%
2020/09/18	1	39.90	1	39.90	40.15	0	348	0.00%
2020/09/17	1	40.20	0	0.00	40.00	1	351	0.28%
2020/09/16	1	39.55	2	39.75	39.90	-1	363	-0.28%
2020/09/15	8	39.32	5	39.26	39.10	3	395	0.76%
2020/09/14	0	0.00	10	40.11	39.60	-10	396	-2.52%
2020/09/11	16	40.96	0	0.00	40.05	16	398	4.02%
2020/09/10	1	39.55	0	0.00	40.35	1	398	0.25%
2020/09/09	1	39.30	0	0.00	39.45	1	400	0.25%
2020/09/08	11	39.71	0	0.00	39.45	11	401	2.74%
2020/09/07	1	39.60	0	0.00	39.70	1	410	0.24%
2020/09/04	4	39.21	0	0.00	39.20	4	411	0.97%
2020/09/03	4	39.31	0	0.00	39.15	4	418	0.96%
2020/09/02	12	39.15	0	0.00	39.00	12	428	2.80%
2020/09/01	4	40.29	0	0.00	40.20	4	430	0.93%
2020/08/31	9	40.66	0	0.00	40.40	9	430	2.09%
2020/08/28	1	40.20	0	0.00	40.10	1	429	0.23%
2020/08/26	3	39.93	0	0.00	40.00	3	438	0.68%
2020/08/24	0	0.00	26	40.80	40.50	-26	436	-5.96%
2020/08/21	6	41.50	6	40.05	41.90	0	432	0.00%
2020/08/20	36	37.15	12	38.10	38.50	24	414	5.79%
2020/08/19	23	38.12	0	0.00	38.20	23	401	5.73%
2020/08/17	22	38.27	3	37.10	39.15	19	390	4.87%
2020/08/14	16	36.82	1	36.80	36.85	15	383	3.91%
2020/08/13	3	37.45	1	37.75	37.40	2	385	0.52%
2020/08/12	4	37.51	0	0.00	38.00	4	385	1.04%
2020/07/27	2	35.10	0	0.00	35.00	2	377	0.53%
2020/07/24	9	35.72	0	0.00	35.40	9	392	2.29%
2020/07/23	10	36.01	0	0.00	35.90	10	394	2.54%
2020/07/08	0	0.00	25	35.18	35.20	-25	406	-6.16%
2020/06/15	0	0.00	1	32.10	32.20	-1	390	-0.26%
2020/06/12	0	0.00	1	31.75	32.00	-1	399	-0.25%
2020/06/11	0	0.00	1	33.25	32.10	-1	424	-0.24%
2020/06/09	0	0.00	1	32.40	32.55	-1	435	-0.23%
2020/06/08	0	0.00	1	31.90	32.40	-1	432	-0.23%
2020/06/05	0	0.00	21	32.11	32.10	-21	430	-4.88%
2020/06/04	0	0.00	3	32.02	31.95	-3	432	-0.69%
2020/06/03	0	0.00	1	31.80	31.90	-1	441	-0.23%
2020/06/01	0	0.00	1	31.45	31.70	-1	435	-0.23%
2020/05/29	0	0.00	1	31.10	31.00	-1	434	-0.23%
2020/05/27	0	0.00	1	31.30	31.70	-1	437	-0.23%
2020/05/26	0	0.00	1	30.55	31.20	-1	432	-0.23%
2020/05/25	0	0.00	1	30.15	30.15	-1	431	-0.23%
2020/05/22	0	0.00	61	30.08	29.85	-61	432	-14.11%
2020/05/21	0	0.00	1	31.00	30.35	-1	434	-0.23%
2020/05/20	0	0.00	1	30.80	30.70	-1	433	-0.23%
2020/05/19	0	0.00	4	31.26	31.05	-4	427	-0.94%
2020/05/18	0	0.00	1	31.50	31.20	-1	426	-0.23%
2020/05/15	1	31.30	0	0.00	31.30	1	426	0.23%
2020/05/14	0	0.00	7	31.90	31.70	-7	424	-1.65%
2020/05/13	1	34.35	0	0.00	34.10	1	409	0.24%
2020/05/12	0	0.00	1	34.75	34.00	-1	411	-0.24%
2020/05/11	16	34.51	2	34.08	34.60	14	409	3.42%
2020/05/08	16	34.17	1	34.45	34.00	15	397	3.78%
2020/05/07	0	0.00	1	33.95	34.00	-1	393	-0.25%
2020/05/06	0	0.00	1	33.80	33.95	-1	391	-0.26%
2020/05/05	0	0.00	1	33.65	34.20	-1	391	-0.26%
2020/05/04	0	0.00	1	33.55	33.80	-1	387	-0.26%
2020/04/30	0	0.00	45	34.11	34.05	-45	386	-11.63%
2020/04/29	0	0.00	1	32.10	33.95	-1	388	-0.26%
2020/04/28	0	0.00	1	31.25	31.50	-1	376	-0.27%
2020/04/24	0	0.00	1	30.50	30.55	-1	384	-0.26%
2020/04/22	0	0.00	9	30.19	30.15	-9	390	-2.30%
2020/04/21	0	0.00	11	30.28	30.20	-11	394	-2.79%
2020/04/20	0	0.00	3	31.37	31.30	-3	395	-0.76%
2020/04/17	0	0.00	1	31.30	31.60	-1	425	-0.23%
2020/04/15	0	0.00	1	31.50	32.10	-1	450	-0.22%
2020/04/14	0	0.00	12	30.49	31.40	-12	451	-2.66%
2020/04/10	0	0.00	6	30.02	30.75	-6	467	-1.28%
2020/04/09	3	29.97	2	29.70	29.85	1	462	0.22%
2020/04/07	4	29.69	1	29.80	29.90	3	456	0.66%
2020/04/06	0	0.00	2	30.30	29.25	-2	452	-0.44%
2020/04/01	0	0.00	1	30.10	29.95	-1	448	-0.22%
2020/03/30	0	0.00	7	29.79	30.45	-7	449	-1.56%
2020/03/27	0	0.00	1	29.95	30.35	-1	445	-0.22%
2020/03/26	2	29.53	10	29.95	29.35	-8	434	-1.84%
2020/03/25	3	29.85	11	29.95	29.85	-8	430	-1.86%
2020/03/24	13	30.02	5	29.43	29.65	8	427	1.87%
2020/03/23	1	28.15	1	27.80	28.70	0	415	0.00%
2020/03/20	0	0.00	14	28.71	28.50	-14	412	-3.39%
2020/03/19	0	0.00	2	28.00	28.20	-2	405	-0.49%
2020/03/18	4	28.05	19	28.58	28.05	-15	392	-3.82%
2020/03/17	2	29.50	11	29.92	29.50	-9	383	-2.35%
2020/03/13	1	25.00	1	25.00	25.70	0	337	0.00%
2020/03/12	4	28.55	21	28.07	27.65	-17	329	-5.16%
2020/03/11	1	30.45	0	0.00	29.75	1	326	0.31%
2020/03/10	0	0.00	1	30.20	30.20	-1	324	-0.31%
2020/03/09	1	30.10	5	29.75	29.60	-4	321	-1.24%
2020/03/06	3	30.57	0	0.00	30.35	3	313	0.96%
2020/03/05	0	0.00	12	30.40	30.70	-12	314	-3.81%
2020/03/04	1	30.25	0	0.00	29.85	1	319	0.31%
2020/03/03	2	30.48	0	0.00	30.25	2	319	0.63%
2020/03/02	0	0.00	1	30.05	30.05	-1	318	-0.31%
2020/02/27	1	30.90	0	0.00	30.15	1	316	0.32%
2020/02/26	1	30.65	1	30.80	30.80	0	315	0.00%
2020/02/24	1	30.85	0	0.00	30.60	1	312	0.32%
2020/02/21	1	31.10	0	0.00	31.15	1	309	0.32%
2020/02/20	1	31.35	2	31.13	31.15	-1	304	-0.33%
2020/02/19	1	31.20	0	0.00	31.25	1	306	0.33%
2020/02/18	1	31.45	0	0.00	31.15	1	306	0.33%
2020/02/17	1	31.80	0	0.00	31.45	1	307	0.33%
2020/02/14	2	31.93	0	0.00	31.85	2	307	0.65%
2020/02/13	2	32.18	0	0.00	32.10	2	309	0.65%
2020/02/12	1	32.50	0	0.00	32.45	1	308	0.32%
2020/02/11	0	0.00	2	31.78	31.90	-2	314	-0.64%
2020/02/10	1	31.55	4	31.78	31.65	-3	316	-0.95%
2020/02/07	2	31.00	5	31.54	32.15	-3	339	-0.88%
2020/02/06	3	30.38	3	30.68	31.15	0	339	0.00%
2020/02/05	6	30.19	4	30.26	30.05	2	342	0.58%
2020/02/04	1	30.60	3	30.38	30.35	-2	341	-0.59%
2020/02/03	3	30.55	5	30.59	30.25	-2	340	-0.59%
2020/01/31	2	30.90	0	0.00	31.15	2	342	0.58%
2020/01/30	15	30.27	1	31.00	30.15	14	340	4.12%
2020/01/20	2	32.80	0	0.00	32.80	2	322	0.62%
2020/01/17	3	32.57	0	0.00	32.65	3	322	0.93%
2020/01/16	2	32.53	0	0.00	32.30	2	322	0.62%
2020/01/15	1	32.85	1	32.90	32.85	0	320	0.00%
2020/01/14	2	32.83	0	0.00	32.75	2	319	0.63%
2020/01/10	1	34.30	0	0.00	34.55	1	303	0.33%
2020/01/09	2	32.68	4	34.30	34.30	-2	283	-0.71%
2020/01/08	0	0.00	1	32.40	32.40	-1	270	-0.37%
2020/01/07	1	31.60	5	32.70	32.70	-4	264	-1.51%
2020/01/06	0	0.00	2	31.20	31.40	-2	246	-0.81%
2020/01/03	1	31.20	0	0.00	31.15	1	243	0.41%
2020/01/02	2	30.90	1	30.90	30.90	1	240	0.42%
2019/12/31	0	0.00	1	31.05	31.05	-1	237	-0.42%
2019/12/27	1	30.90	0	0.00	31.00	1	238	0.42%
2019/12/26	1	30.95	0	0.00	30.70	1	238	0.42%
2019/12/24	2	31.25	0	0.00	31.20	2	236	0.85%
2019/12/23	1	31.45	2	31.40	31.30	-1	237	-0.42%
2019/12/19	1	31.30	0	0.00	31.35	1	234	0.43%
2019/12/18	13	31.25	0	0.00	31.20	13	232	5.59%
2019/12/17	1	31.10	0	0.00	31.10	1	232	0.43%
2019/12/16	1	30.75	0	0.00	30.85	1	229	0.44%
2019/12/13	1	30.80	0	0.00	30.75	1	232	0.43%
2019/12/12	2	30.90	0	0.00	30.80	2	231	0.86%
2019/12/10	4	30.89	0	0.00	30.80	4	229	1.74%
2019/12/09	3	31.12	0	0.00	31.15	3	228	1.31%
2019/11/01	0	0.00	31	29.35	29.25	-31	180	-17.19%
2019/10/25	0	0.00	30	29.06	28.95	-30	171	-17.47%
2019/10/23	0	0.00	6	29.45	29.30	-6	167	-3.59%
2019/10/16	0	0.00	122	28.79	28.90	-122	152	-79.85%	大賣/鉅額交易
2019/10/14	0	0.00	69	27.96	28.20	-69	159	-43.13%
2019/10/04	0	0.00	1	27.90	27.90	-1	183	-0.54%
2019/10/03	0	0.00	13	27.88	27.85	-13	186	-6.99%
2019/10/02	0	0.00	4	27.96	27.90	-4	192	-2.08%
2019/09/26	0	0.00	7	28.79	28.70	-7	194	-3.59%
2019/09/25	0	0.00	3	28.87	29.05	-3	195	-1.53%
2019/09/24	0	0.00	2	29.00	29.00	-2	198	-1.01%
2019/09/23	0	0.00	7	29.05	28.90	-7	200	-3.49%
2019/09/18	17	29.35	0	0.00	29.55	17	219	7.76%
2019/09/17	0	0.00	1	29.40	29.05	-1	224	-0.45%
2019/09/05	1	28.95	0	0.00	29.05	1	283	0.35%
2019/08/30	10	29.03	0	0.00	28.90	10	296	3.37%
2019/08/16	1	28.70	0	0.00	28.70	1	343	0.29%
2019/08/07	0	0.00	2	28.35	28.60	-2	338	-0.59%
2019/08/06	0	0.00	24	28.19	28.50	-24	340	-7.04%
2019/08/05	0	0.00	8	27.80	27.70	-8	337	-2.37%
2019/08/01	0	0.00	5	27.96	28.40	-5	338	-1.48%
2019/07/31	0	0.00	1	27.75	27.95	-1	339	-0.29%
2019/07/30	0	0.00	5	28.47	28.00	-5	339	-1.47%
2019/07/25	0	0.00	2	28.60	29.00	-2	342	-0.58%
2019/07/19	0	0.00	1	28.70	28.50	-1	345	-0.29%
2019/07/17	2	28.63	0	0.00	28.55	2	349	0.57%
2019/07/16	2	28.68	9	29.20	28.60	-7	346	-2.02%
2019/07/15	16	30.17	9	29.95	29.60	7	338	2.07%
2019/07/12	2	29.05	0	0.00	29.10	2	317	0.63%
2019/07/10	1	29.05	0	0.00	29.05	1	319	0.31%
2019/07/09	41	28.58	8	28.85	28.85	33	321	10.27%
2019/07/08	8	28.60	0	0.00	28.30	8	323	2.47%
2019/07/05	3	29.47	0	0.00	29.40	3	325	0.92%
2019/07/04	4	29.30	2	29.30	29.25	2	333	0.60%
2019/07/03	3	29.23	2	29.38	29.25	1	333	0.30%
2019/07/02	2	29.60	1	29.60	29.60	1	341	0.29%
2019/07/01	1	29.60	2	29.50	29.60	-1	344	-0.29%
2019/06/28	0	0.00	2	29.40	29.60	-2	347	-0.57%
2019/06/27	2	29.30	6	29.38	29.30	-4	355	-1.12%
2019/06/26	2	29.33	2	29.90	29.65	0	355	0.00%
2019/06/25	3	30.13	2	30.18	30.10	1	362	0.28%
2019/06/24	20	30.40	0	0.00	30.50	20	403	4.95%
2019/06/21	0	0.00	4	29.78	29.80	-4	398	-1.00%
2019/06/20	3	29.87	2	29.60	29.90	1	394	0.25%
2019/06/19	4	29.80	5	29.56	29.70	-1	390	-0.26%
2019/06/18	3	29.20	12	29.50	29.50	-9	387	-2.32%
2019/06/17	2	29.40	2	28.68	29.60	0	381	0.00%
2019/06/14	1	28.35	1	28.35	28.55	0	365	0.00%
2019/06/13	1	28.15	2	28.80	28.15	-1	356	-0.28%
2019/06/12	0	0.00	61	28.24	28.40	-61	347	-17.55%
2019/06/11	1	28.00	14	27.80	28.00	-13	340	-3.82%
2019/06/10	0	0.00	9	27.23	27.45	-9	338	-2.66%
2019/06/06	0	0.00	24	27.19	27.10	-24	337	-7.11%
2019/06/05	1	27.20	6	27.31	27.20	-5	339	-1.47%
2019/06/04	1	27.20	25	27.44	27.30	-24	337	-7.10%
2019/06/03	4	27.61	11	27.70	27.60	-7	338	-2.07%
2019/05/31	5	27.98	16	28.11	27.90	-11	336	-3.27%
2019/05/30	2	28.15	18	28.17	28.15	-16	335	-4.76%
2019/05/29	5	28.17	37	28.17	28.15	-32	332	-9.63%
2019/05/28	5	27.82	1	28.35	27.80	4	321	1.24%
2019/05/27	4	27.74	128	27.90	28.35	-124	312	-39.63%	大賣/鉅額交易
2019/05/24	3	26.45	8	26.49	26.50	-5	289	-1.73%
2019/05/23	3	26.42	7	26.38	26.45	-4	294	-1.36%
2019/05/22	1	26.40	2	26.40	26.40	-1	297	-0.34%
2019/05/21	2	26.05	22	25.89	26.25	-20	297	-6.72%
2019/05/20	5	25.92	4	26.51	25.90	1	295	0.34%
2019/05/17	1	26.80	11	26.57	26.65	-10	298	-3.35%
2019/05/16	1	26.95	7	26.69	26.80	-6	297	-2.01%
2019/05/15	0	0.00	17	26.79	26.70	-17	297	-5.72%
2019/05/14	0	0.00	22	26.41	26.75	-22	295	-7.45%
2019/05/13	0	0.00	11	26.43	26.10	-11	298	-3.69%
2019/05/10	0	0.00	15	26.53	26.70	-15	299	-5.01%
2019/05/09	0	0.00	15	26.35	26.15	-15	299	-5.01%
2019/05/08	3	25.88	11	25.87	26.05	-8	299	-2.67%
2019/05/07	4	25.46	8	25.51	25.45	-4	309	-1.29%
2019/05/06	5	25.80	20	25.76	25.55	-15	312	-4.80%
2019/05/03	14	26.17	21	26.23	26.05	-7	311	-2.25%
2019/05/02	0	0.00	5	25.96	26.00	-5	310	-1.61%
2019/04/30	0	0.00	15	25.72	25.80	-15	309	-4.84%
2019/04/29	0	0.00	12	26.23	25.90	-12	310	-3.86%
2019/04/26	1	26.40	14	26.41	26.50	-13	319	-4.07%
2019/04/25	1	26.90	4	26.59	26.40	-3	320	-0.94%
2019/04/24	2	26.60	17	26.58	26.90	-15	326	-4.59%
2019/04/23	1	26.25	27	26.55	26.25	-26	325	-8.00%
2019/04/22	0	0.00	14	26.25	26.25	-14	324	-4.31%
2019/04/19	0	0.00	1	26.65	26.55	-1	324	-0.31%
2019/04/18	0	0.00	10	26.73	26.55	-10	324	-3.08%
2019/04/17	0	0.00	33	27.21	27.40	-33	327	-10.07%
2019/04/16	0	0.00	10	26.81	26.75	-10	326	-3.07%
2019/04/15	7	27.31	26	27.23	26.95	-19	328	-5.78%
2019/04/12	0	0.00	41	26.53	26.60	-41	328	-12.46%
2019/04/11	6	27.40	17	27.43	26.80	-11	327	-3.36%
2019/04/10	6	27.90	45	27.96	27.70	-39	324	-12.02%
2019/04/09	0	0.00	8	27.95	27.90	-8	331	-2.42%
2019/04/08	9	28.19	1	28.45	27.90	8	342	2.34%
2019/04/03	4	27.61	2	27.95	27.55	2	344	0.58%
2019/04/02	5	27.65	0	0.00	27.60	5	381	1.31%
2019/04/01	13	28.09	1	28.55	27.90	12	382	3.14%
2019/03/29	5	28.52	8	28.56	28.55	-3	375	-0.80%
2019/03/28	14	28.35	14	28.55	28.50	0	383	0.00%
2019/03/27	2	26.98	6	28.92	28.90	-4	395	-1.01%
2019/03/26	4	26.58	6	26.47	26.60	-2	360	-0.55%
2019/03/25	3	25.58	8	25.97	26.20	-5	361	-1.38%
2019/03/22	4	25.88	4	25.91	25.70	0	365	0.00%
2019/03/21	3	26.17	6	26.19	26.10	-3	373	-0.80%
2019/03/20	2	25.75	3	25.90	25.85	-1	373	-0.27%
2019/03/19	2	25.40	1	25.40	25.35	1	378	0.26%
2019/03/18	3	25.48	0	0.00	25.45	3	395	0.76%
2019/03/15	3	25.13	1	25.00	25.10	2	426	0.47%
2019/03/14	4	24.93	21	25.03	25.00	-17	436	-3.90%
2019/03/13	1	24.80	0	0.00	25.10	1	459	0.22%
2019/03/12	4	25.14	0	0.00	25.05	4	489	0.82%
2019/03/11	2	25.13	4	25.09	25.10	-2	532	-0.38%
2019/03/08	2	25.28	0	0.00	25.30	2	575	0.35%
2019/03/07	9	25.52	2	25.63	25.45	7	597	1.17%
2019/03/06	1	25.95	25	25.67	25.45	-24	637	-3.77%
2019/03/05	2	25.85	2	25.95	25.95	0	681	0.00%
2019/03/04	1	25.30	1	25.35	25.35	0	683	0.00%
2019/02/27	2	25.30	1	25.35	25.15	1	723	0.14%
2019/02/26	1	25.80	2	25.73	25.50	-1	743	-0.13%
2019/02/25	3	25.20	1	25.40	25.40	2	741	0.27%
2019/02/22	7	25.19	0	0.00	25.00	7	741	0.94%
2019/02/21	3	25.72	2	25.95	25.45	1	738	0.14%
2019/02/20	2	26.30	1	26.10	25.95	1	740	0.14%
2019/02/19	2	26.00	0	0.00	26.30	2	742	0.27%
2019/02/18	3	25.90	89	26.00	26.00	-86	741	-11.59%
2019/02/15	5	26.26	7	26.22	26.15	-2	735	-0.27%
2019/02/14	6	26.48	0	0.00	26.45	6	734	0.82%
2019/02/13	1	26.40	0	0.00	26.40	1	733	0.14%
2019/02/12	0	0.00	3	26.77	26.95	-3	731	-0.41%
2019/02/11	0	0.00	4	27.05	26.80	-4	725	-0.55%
2019/01/30	0	0.00	5	27.20	27.20	-5	721	-0.69%
2019/01/29	0	0.00	19	26.88	27.00	-19	718	-2.64%
2019/01/28	11	27.29	7	27.03	27.10	4	714	0.56%
2019/01/25	5	26.06	2	26.03	26.00	3	701	0.43%
2019/01/24	5	25.50	1	25.65	25.55	4	696	0.57%
2019/01/23	1	25.70	0	0.00	25.65	1	695	0.14%
2019/01/22	1	25.45	0	0.00	25.50	1	695	0.14%
2019/01/18	10	25.99	0	0.00	25.95	10	691	1.45%
2019/01/17	3	24.72	0	0.00	24.65	3	682	0.44%
2019/01/16	1	25.10	0	0.00	24.85	1	677	0.15%
2019/01/15	6	24.98	0	0.00	25.20	6	669	0.90%
2019/01/14	6	25.03	0	0.00	24.65	6	666	0.90%
2019/01/10	2	25.95	0	0.00	26.20	2	658	0.30%
2019/01/09	0	0.00	3	26.07	26.20	-3	656	-0.46%
2019/01/08	6	25.73	9	25.93	25.95	-3	651	-0.46%
2019/01/07	1	26.20	4	26.15	26.20	-3	650	-0.46%
2019/01/04	2	25.80	1	25.80	25.90	1	648	0.15%
2019/01/02	3	26.40	0	0.00	26.10	3	650	0.46%
2018/12/28	16	25.94	7	26.27	26.40	9	645	1.39%
2018/12/27	7	24.84	16	25.41	25.25	-9	634	-1.42%
2018/12/26	15	24.70	7	25.29	23.80	8	620	1.29%
2018/12/25	20	26.07	8	27.38	25.60	12	611	1.96%
2018/12/24	11	26.42	9	26.58	26.35	2	569	0.35%
2018/12/21	7	26.09	0	0.00	26.30	7	560	1.25%
2018/12/20	4	27.28	0	0.00	27.20	4	546	0.73%
2018/12/19	3	27.47	4	28.05	28.15	-1	521	-0.19%
2018/12/18	28	27.26	24	27.28	27.35	4	510	0.78%
2018/12/17	5	27.36	0	0.00	27.80	5	505	0.99%
2018/12/14	14	27.09	3	27.35	27.00	11	502	2.19%
2018/12/13	1	27.90	0	0.00	27.95	1	493	0.20%
2018/12/12	0	0.00	7	28.20	28.20	-7	492	-1.42%
2018/12/11	0	0.00	3	28.50	28.20	-3	483	-0.62%
2018/12/10	6	28.00	1	27.75	28.00	5	464	1.08%
2018/12/07	14	27.56	9	27.63	27.40	5	433	1.15%
2018/12/06	3	27.30	3	27.33	27.40	0	421	0.00%
2018/12/05	1	29.50	2	29.00	29.00	-1	398	-0.25%
2018/12/04	3	28.95	4	28.98	29.00	-1	368	-0.27%
2018/12/03	6	26.95	5	26.87	28.95	1	327	0.31%
2018/11/30	2	25.95	2	26.05	26.35	0	288	0.00%
2018/11/27	0	0.00	1	23.45	23.40	-1	184	-0.54%
2018/11/26	3	23.70	0	0.00	23.70	3	183	1.64%
2018/08/23	0.2	22.15	0	0.00	22.15	0.2	175	0.09%
2018/08/10	14	22.20	14	22.25	22.25	0	142	0.00%
2018/08/07	2	22.30	2	22.38	22.30	0	137	0.00%
2018/03/20	3	22.67	0	0.00	22.65	3	184	1.63%
2018/03/19	13	22.96	0	0.00	22.65	13	183	7.08%
2018/03/16	732	23.05	0	0.00	23.05	732	180	404.75%	大買/鉅額交易
2018/03/08	0	0.00	1	22.80	22.85	-1	120	-0.83%
2018/03/07	0	0.00	2	22.93	23.00	-2	120	-1.66%
2018/03/02	0	0.00	5	22.97	23.05	-5	119	-4.19%
2018/02/26	0	0.00	13	22.76	22.90	-13	106	-12.23%
2018/02/23	0	0.00	12	22.63	22.85	-12	107	-11.21%
2018/02/22	0	0.00	1	22.65	22.85	-1	106	-0.94%
2018/02/21	0	0.00	29	22.76	22.85	-29	107	-27.07%
2018/02/09	12	22.61	0	0.00	22.55	12	100	11.93%
2018/01/02	1	22.85	0	0.00	22.85	1	59	1.67%