五鼎 (1733)-凱基-城中券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.65
漲跌
▼0.40
漲幅
-1.17%
成交量
415張
產業
上市生技醫療類股
137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

五鼎 (1733)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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	0	0.00	1	33.80	33.60	-1	1,027	-0.10%
2024/04/23	0	0.00	2	33.65	33.40	-2	1,043	-0.19%
2024/04/19	5	33.35	4	33.53	33.50	1	1,110	0.09%
2024/04/18	1	33.70	0	0.00	33.85	1	1,113	0.09%
2024/04/17	40	34.30	2	34.50	34.00	38	1,129	3.36%
2024/04/16	4	33.48	0	0.00	33.75	4	1,160	0.34%
2024/04/15	108	34.50	0	0.00	34.50	108	1,198	9.01%	大買/鉅額交易
2024/04/12	2	35.28	0	0.00	35.00	2	1,227	0.16%
2024/04/11	4	35.70	9	35.92	35.20	-5	1,265	-0.39%
2024/04/10	3	35.53	104	35.60	35.65	-101	1,310	-7.71%	大賣/鉅額交易
2024/04/09	125.1	34.79	0.1	35.80	34.60	125	1,357	9.21%	大買/鉅額交易
2024/04/08	4	37.40	29	37.64	37.80	-25	1,414	-1.77%
2024/04/03	0	0.00	1	34.40	34.40	-1	1,472	-0.07%
2024/04/01	0	0.00	1	34.40	34.10	-1	1,941	-0.05%
2024/03/28	0	0.00	2	34.30	34.30	-2	2,156	-0.09%
2024/03/25	0	0.00	5	34.30	34.10	-5	2,256	-0.22%
2024/03/22	0	34.00	0	0.00	34.00	0	2,262	0.00%
2024/03/21	1	34.40	1	34.45	34.00	0	2,273	0.00%
2024/03/20	2	34.15	11	34.23	34.20	-9	2,278	-0.40%
2024/03/19	8	33.81	9	33.96	34.15	-1	2,269	-0.04%
2024/03/18	0	0.00	2	33.90	33.80	-2	2,237	-0.09%
2024/03/14	0	0.00	50.1	32.30	32.30	-50.1	2,261	-2.22%
2024/03/13	0.2	31.35	0	0.00	31.20	0.2	2,257	0.01%
2024/03/11	2	30.80	8	30.91	31.20	-6	2,257	-0.27%
2024/03/08	2	32.08	0	0.00	31.55	2	2,272	0.09%
2024/03/07	2	32.15	0.1	32.45	32.15	1.9	2,269	0.08%
2024/03/04	2	32.35	0	0.00	32.60	2	2,293	0.09%
2024/03/01	61	32.92	0	0.00	32.90	61	2,308	2.64%
2024/02/29	2	33.55	0	0.00	33.50	2	2,306	0.09%
2024/02/27	1.1	34.09	0.1	34.40	33.80	1	2,297	0.04%
2024/02/26	0	0.00	2	34.55	34.60	-2	2,284	-0.09%
2024/02/23	4	33.36	0	0.00	33.25	4	2,267	0.18%
2024/02/22	0.1	34.30	0	35.00	33.90	0.1	2,267	0.00%
2024/02/21	0	0.00	0.1	34.90	34.25	-0.1	2,256	0.00%
2024/02/16	0	0.00	3	34.33	34.50	-3	2,219	-0.14%
2024/02/15	8	33.88	13	33.77	33.85	-5	2,202	-0.23%
2024/02/05	4	32.25	2	32.60	32.65	2	2,177	0.09%
2024/02/02	12.1	32.84	0.1	33.16	32.55	12	2,172	0.55%
2024/02/01	0	0.00	7	34.26	33.75	-7	2,142	-0.33%
2024/01/31	0	0.00	9	33.51	33.30	-9	2,111	-0.43%
2024/01/30	3	32.80	8.3	33.25	33.10	-5.3	2,097	-0.25%
2024/01/29	0	32.65	0	32.95	32.50	0	2,074	0.00%
2024/01/26	2.1	32.62	4	33.23	32.65	-2	2,068	-0.09%
2024/01/25	4	33.16	0.1	33.55	33.25	3.9	2,062	0.19%
2024/01/24	0	0.00	1	34.20	33.70	-1	2,052	-0.05%
2024/01/23	0	0.00	3.1	33.65	33.60	-3.1	2,041	-0.15%
2024/01/22	0.1	33.05	2	33.30	33.65	-1.9	2,030	-0.09%
2024/01/19	7	32.98	7.1	33.31	33.40	-0.1	2,016	0.00%
2024/01/17	0	32.20	0.2	32.64	32.05	-0.2	1,972	-0.01%
2024/01/16	5.1	32.52	0	32.50	32.05	5.1	1,951	0.26%
2024/01/15	1	33.70	4	33.86	33.80	-3	1,927	-0.16%
2024/01/12	2	32.65	0	0.00	32.70	2	1,877	0.11%
2024/01/10	0	0.00	1.5	33.25	33.00	-1.5	1,845	-0.08%
2024/01/09	5	34.23	2	34.92	33.70	3	1,808	0.17%
2024/01/08	3.1	36.53	1.1	37.31	35.50	2	1,752	0.11%
2024/01/05	5.2	37.17	4.1	37.71	37.05	1	1,709	0.06%
2024/01/04	6	37.60	6	38.95	37.60	0	1,659	0.00%
2024/01/03	0.1	39.72	0	39.80	39.10	0.1	1,590	0.00%
2024/01/02	34.1	41.67	54.1	41.59	41.20	-20	1,507	-1.33%
2023/12/29	76	40.65	93	40.03	40.30	-17	1,367	-1.24%
2023/12/28	26.1	37.30	32.1	38.18	39.30	-6.1	1,248	-0.49%
2023/12/27	68	39.74	437	41.23	39.30	-369	1,121	-32.90%	大賣/鉅額交易
2023/12/26	394	42.64	40	41.62	42.65	354	773	45.79%	大買/鉅額交易
2023/12/25	8	38.27	10	39.10	38.80	-2	637	-0.31%
2023/12/20	0	0.00	1	33.65	34.50	-1	458	-0.22%
2023/12/08	0	0.00	0.1	30.80	30.30	-0.1	277	-0.04%
2023/12/07	0.1	29.75	0	0.00	29.70	0.1	272	0.02%
2023/12/05	1	30.15	8.3	30.12	30.60	-7.3	261	-2.77%
2023/12/04	0	0.00	4	29.73	29.70	-4	237	-1.69%
2023/12/01	0.3	29.22	0	0.00	29.15	0.3	228	0.11%
2023/11/30	0	0.00	4	29.79	29.60	-4	219	-1.82%
2023/11/28	0	0.00	2	29.28	29.35	-2	195	-1.02%
2023/11/27	0.1	28.95	0	0.00	28.95	0.1	174	0.03%
2023/11/21	0	0.00	5	28.15	28.25	-5	147	-3.40%
2023/11/17	0	0.00	2	27.55	27.75	-2	134	-1.49%
2023/11/16	0	0.00	1	27.15	27.35	-1	126	-0.79%
2023/10/25	0	0.00	1	26.65	26.70	-1	148	-0.67%
2023/10/20	1	26.05	0	0.00	26.20	1	154	0.65%
2023/09/05	0	0.00	1.1	27.45	27.60	-1.1	310	-0.36%
2023/09/04	0	0.00	4.1	27.71	27.60	-4.1	325	-1.25%
2023/09/01	0	0.00	1	27.35	27.20	-1	331	-0.30%
2023/08/30	0.1	26.80	6	26.97	26.90	-5.9	394	-1.51%
2023/08/14	0.1	25.85	0	0.00	25.70	0.1	540	0.02%
2023/07/27	4	26.55	0	0.00	26.60	4	569	0.70%
2023/07/26	0	0.00	2	26.95	26.70	-2	582	-0.34%
2023/07/24	15	26.59	0	0.00	26.65	15	594	2.52%
2023/07/21	2	26.90	0	0.00	26.90	2	588	0.34%
2023/07/19	0	0.00	2	27.40	27.15	-2	593	-0.34%
2023/07/18	10	26.89	0	0.00	27.10	10	597	1.67%
2023/07/14	0	0.00	6	27.32	27.35	-6	601	-1.00%
2023/07/13	2	26.55	0	0.00	26.60	2	598	0.33%
2023/07/12	4	26.58	0	0.00	26.55	4	602	0.66%
2023/07/10	2	27.00	0	0.00	27.00	2	610	0.33%
2023/06/15	6	27.40	0	0.00	27.35	6	573	1.05%
2023/06/05	4	30.30	4	29.65	30.10	0	489	0.00%
2023/05/30	1	27.00	0	0.00	27.00	1	322	0.31%
2023/05/08	2	28.00	0	0.00	27.75	2	369	0.54%
2023/05/02	0	0.00	5	27.90	27.70	-5	344	-1.45%
2023/04/26	0	0.00	7	26.80	26.85	-7	316	-2.21%
2023/04/25	1	26.75	0	0.00	26.75	1	316	0.32%
2023/04/10	0	0.00	2	26.55	26.40	-2	284	-0.70%
2023/03/30	0	0.00	1	26.00	25.80	-1	295	-0.34%
2023/03/29	1	25.85	2	25.85	25.85	-1	295	-0.34%
2023/03/28	2	25.40	0	0.00	25.65	2	302	0.66%
2023/03/22	0	0.00	2	26.15	26.10	-2	324	-0.62%
2023/03/21	0	0.00	2	25.93	25.85	-2	338	-0.59%
2023/03/16	8	25.28	0	0.00	25.25	8	348	2.30%
2023/03/13	0	0.00	2	25.80	25.90	-2	387	-0.52%
2023/03/10	6	25.60	0	0.00	25.40	6	390	1.54%
2023/03/09	2	26.00	0	0.00	25.95	2	384	0.52%
2023/02/07	0	0.00	2	26.50	26.60	-2	357	-0.56%
2023/02/06	0	0.00	6	25.82	26.00	-6	315	-1.90%
2023/02/02	0	0.00	1	25.10	25.30	-1	301	-0.33%
2023/01/30	2	24.70	0	0.00	24.80	2	300	0.67%
2023/01/09	18	25.27	0	0.00	25.20	18	305	5.90%
2023/01/06	25	25.29	0	0.00	25.35	25	304	8.22%
2023/01/05	1	25.30	0	0.00	25.25	1	310	0.32%
2023/01/03	2	25.33	0	0.00	25.45	2	314	0.64%
2022/12/30	0	0.00	2	25.90	25.55	-2	312	-0.64%
2022/12/29	5	25.20	5	25.55	25.55	0	309	0.00%
2022/12/28	4	25.73	0	0.00	25.65	4	308	1.30%
2022/12/26	0	0.00	2	26.30	26.30	-2	303	-0.66%
2022/12/23	0	0.00	2	25.70	25.65	-2	288	-0.69%
2022/12/21	2	25.30	0	0.00	25.40	2	304	0.66%
2022/12/20	2	25.65	0	0.00	25.40	2	304	0.66%
2022/12/19	0	0.00	4	26.35	26.45	-4	307	-1.30%
2022/12/16	0	0.00	1	25.90	25.65	-1	318	-0.31%
2022/12/13	1	26.15	2	26.55	26.20	-1	312	-0.32%
2022/12/09	0	0.00	1	25.35	25.30	-1	296	-0.34%
2022/12/08	0	0.00	2	25.75	25.35	-2	295	-0.68%
2022/12/07	1	25.35	0	0.00	25.30	1	295	0.34%
2022/11/24	0	0.00	1	24.30	24.25	-1	323	-0.31%
2022/11/23	1	24.10	0	0.00	24.10	1	327	0.31%
2022/11/14	0	0.00	1	24.40	24.30	-1	377	-0.26%
2022/10/21	6	23.10	2	23.35	23.15	4	539	0.74%
2022/10/20	2	23.50	0	0.00	23.40	2	537	0.37%
2022/10/19	2	24.20	0	0.00	24.00	2	535	0.37%
2022/10/07	1	25.50	0	0.00	25.45	1	549	0.18%
2022/09/28	3	24.92	0	0.00	24.55	3	612	0.49%
2022/09/26	4	25.55	4	25.30	25.30	0	631	0.00%
2022/09/23	7	26.42	0	0.00	26.20	7	648	1.08%
2022/09/22	0	0.00	3	26.90	26.90	-3	656	-0.46%
2022/09/19	2	26.20	0	0.00	26.25	2	730	0.27%
2022/09/16	2	26.65	0	0.00	26.85	2	724	0.28%
2022/09/07	2	26.85	0	0.00	26.80	2	738	0.27%
2022/09/06	6	27.08	0	0.00	27.05	6	745	0.80%
2022/08/22	0	0.00	9	27.69	27.65	-9	671	-1.34%
2022/08/18	0	0.00	4	27.20	27.20	-4	668	-0.60%
2022/08/17	5	27.04	0	0.00	26.80	5	664	0.75%
2022/08/16	0	0.00	14	27.47	27.15	-14	654	-2.14%
2022/08/05	6	26.45	3	26.73	26.60	3	664	0.45%
2022/08/03	17	26.48	0	0.00	26.35	17	697	2.44%
2022/08/02	4	26.85	0	0.00	27.00	4	762	0.52%
2022/08/01	3	27.83	4	28.50	27.50	-1	843	-0.12%
2022/07/29	0	0.00	26	27.70	27.90	-26	791	-3.28%
2022/07/25	0	0.00	2	27.30	27.25	-2	781	-0.26%
2022/07/22	0	0.00	3	26.78	26.70	-3	781	-0.38%
2022/07/20	1	26.65	0	0.00	26.70	1	795	0.13%
2022/07/13	2	25.85	0	0.00	25.80	2	962	0.21%
2022/07/11	13	26.47	7	26.74	26.55	6	996	0.60%
2022/07/08	0	0.00	2	27.95	27.50	-2	985	-0.20%
2022/07/04	0	0.00	2	26.95	26.85	-2	948	-0.21%
2022/07/01	2	26.35	0	0.00	26.35	2	939	0.21%
2022/06/30	0	0.00	2	27.75	27.00	-2	916	-0.22%
2022/06/29	0	0.00	26	27.40	27.20	-26	906	-2.87%
2022/06/23	4	25.10	4	25.40	25.30	0	836	0.00%
2022/06/15	0	0.00	2	26.90	26.95	-2	816	-0.24%
2022/06/09	0	0.00	4	27.20	27.05	-4	799	-0.50%
2022/06/08	0	0.00	4	26.80	26.70	-4	793	-0.50%
2022/06/07	2	26.50	0	0.00	26.70	2	790	0.25%
2022/06/06	0	0.00	2	26.95	26.85	-2	783	-0.26%
2022/05/26	2	25.70	0	0.00	25.60	2	795	0.25%
2022/05/12	0	0.00	2	26.40	26.30	-2	764	-0.26%
2022/05/11	8	26.55	4	26.50	26.55	4	757	0.53%
2022/05/10	2	28.15	0	0.00	27.50	2	737	0.27%
2022/05/05	4	26.50	0	0.00	26.50	4	598	0.67%
2022/04/26	0	0.00	1	27.40	26.70	-1	597	-0.17%
2022/04/21	1	28.85	2	28.48	28.70	-1	594	-0.17%
2022/04/19	6	26.62	0	0.00	26.70	6	521	1.15%
2022/04/18	2	26.90	0	0.00	27.20	2	533	0.37%
2022/04/15	1	26.20	4	26.60	26.30	-3	501	-0.60%
2022/03/30	0	0.00	4	25.75	25.75	-4	475	-0.84%
2022/03/28	4	25.25	0	0.00	25.35	4	489	0.82%
2022/03/22	0	0.00	1	25.85	25.80	-1	497	-0.20%
2022/03/21	0	0.00	2	25.55	25.75	-2	497	-0.40%
2022/03/15	4	25.05	0	0.00	25.00	4	501	0.80%
2022/03/11	2	25.20	0	0.00	25.25	2	503	0.40%
2022/02/14	6	25.45	0	0.00	25.50	6	489	1.23%
2022/02/11	8	25.90	0	0.00	25.90	8	482	1.66%
2022/02/10	6	26.35	0	0.00	26.35	6	470	1.28%
2022/02/09	6	26.37	0	0.00	26.50	6	466	1.29%
2022/02/07	0	0.00	6	26.88	27.05	-6	453	-1.32%
2022/01/25	1	26.20	0	0.00	26.40	1	435	0.23%
2022/01/24	16	26.00	2	26.50	26.60	14	433	3.23%
2022/01/21	4	26.23	0	0.00	26.25	4	418	0.96%
2022/01/18	2	26.80	0	0.00	26.50	2	400	0.50%
2022/01/17	2	27.25	2	27.50	27.50	0	368	0.00%
2022/01/14	0	0.00	2	27.25	27.05	-2	341	-0.59%
2022/01/05	1	25.70	0	0.00	25.75	1	241	0.41%
2022/01/04	5	25.45	5	25.70	25.70	0	238	0.00%
2021/12/27	14	25.22	4	25.40	25.40	10	214	4.67%
2021/12/20	0	0.00	1	24.70	24.75	-1	188	-0.53%
2021/12/07	2	24.25	0	0.00	24.30	2	157	1.27%
2021/11/26	45	23.89	0	0.00	23.90	45	137	32.63%
2021/11/24	55	23.90	0	0.00	23.95	55	134	40.91%
2021/11/11	0	0.00	2	23.95	23.90	-2	118	-1.69%
2021/11/08	2	22.95	0	0.00	23.15	2	111	1.79%
2021/11/05	6	23.05	0	0.00	23.10	6	112	5.32%
2021/11/02	1	23.15	1	23.10	23.15	0	125	0.00%
2021/11/01	0	0.00	2	23.00	23.15	-2	126	-1.58%
2021/10/22	0	0.00	0.1	23.05	23.00	-0.1	131	-0.06%
2021/10/12	1	22.80	0	0.00	22.80	1	141	0.71%
2021/10/06	1	22.55	0	0.00	22.55	1	153	0.65%
2021/10/05	4	22.53	0	0.00	22.55	4	158	2.52%
2021/08/20	1	22.50	0	0.00	22.50	1	259	0.38%
2021/08/16	0	0.00	2	23.90	23.90	-2	274	-0.73%
2021/08/11	4	24.10	0	0.00	24.20	4	278	1.44%
2021/08/09	0	0.00	2	24.15	24.65	-2	301	-0.66%
2021/07/21	2	23.90	0	0.00	23.95	2	571	0.35%
2021/07/13	4	23.68	0	0.00	23.60	4	626	0.64%
2021/07/12	3	23.83	0	0.00	23.85	3	625	0.48%
2021/07/09	0	0.00	0.1	23.95	24.05	-0.1	620	-0.02%
2021/07/07	0	0.00	9	24.20	24.15	-9	628	-1.43%
2021/07/06	2	24.05	0	0.00	24.05	2	636	0.31%
2021/07/05	2	24.05	0	0.00	24.10	2	641	0.31%
2021/07/02	4	24.05	0	0.00	24.05	4	643	0.62%
2021/07/01	2	24.15	0	0.00	24.05	2	644	0.31%
2021/06/30	1	24.15	15	24.22	24.25	-14	653	-2.14%
2021/06/23	4	24.08	0	0.00	24.10	4	664	0.60%
2021/06/21	4	24.13	0	0.00	24.20	4	666	0.60%
2021/06/15	0	0.00	2	24.65	24.70	-2	663	-0.30%
2021/06/07	2	24.03	0	0.00	24.10	2	651	0.31%
2021/05/18	5	23.56	0	0.00	23.65	5	627	0.80%
2021/05/17	0	0.00	4	24.25	22.90	-4	621	-0.64%
2021/05/14	18	25.34	10	25.91	25.00	8	602	1.33%
2021/05/13	0	0.00	8	25.83	25.90	-8	537	-1.49%
2021/05/04	2	24.70	0	0.00	24.60	2	409	0.49%
2021/05/03	2	25.05	1	26.10	25.80	1	397	0.25%
2021/04/28	0	0.00	2	25.75	25.65	-2	358	-0.56%
2021/04/27	0	0.00	5	25.25	25.40	-5	348	-1.44%
2021/04/21	0	0.00	7	24.89	25.20	-7	307	-2.27%
2021/04/20	0	0.00	1	24.75	24.65	-1	288	-0.35%
2021/04/09	0	24.25	0	0.00	24.25	0	279	0.00%
2021/04/08	0	0.00	10	24.31	24.35	-10	281	-3.55%
2021/04/06	3	24.20	0	0.00	24.35	3	281	1.07%
2021/03/30	0	0.00	1	24.05	23.90	-1	276	-0.36%
2021/03/24	0	0.00	11	24.00	24.10	-11	289	-3.80%
2021/03/23	1	24.10	0	0.00	24.10	1	286	0.35%
2021/03/22	0	24.40	2	23.90	24.15	-2	285	-0.70%
2021/03/19	0	0.00	2	23.55	23.65	-2	273	-0.73%
2021/03/16	5	23.25	0	0.00	23.20	5	269	1.85%
2021/03/15	0	23.45	0	0.00	23.40	0	272	0.00%
2021/03/02	5	23.30	0	0.00	23.25	5	284	1.76%
2021/02/22	0	0.00	4	23.28	23.35	-4	278	-1.44%
2021/01/29	2	22.10	0	0.00	22.05	2	267	0.75%
2021/01/26	1	22.80	0	0.00	22.55	1	264	0.38%
2021/01/21	1	21.80	0	0.00	21.90	1	257	0.39%
2021/01/20	1	21.85	1	21.90	21.85	0	254	0.00%
2021/01/12	5	23.00	0	0.00	22.80	5	246	2.03%
2021/01/08	1	22.90	0	0.00	22.95	1	238	0.42%
2021/01/07	2	23.20	0	0.00	23.30	2	235	0.85%
2021/01/06	2	23.33	0	0.00	23.20	2	233	0.86%
2021/01/05	5	23.75	0	0.00	23.65	5	229	2.18%
2021/01/04	2	23.70	0	0.00	23.75	2	227	0.88%
2020/12/31	1	23.70	0	0.00	23.70	1	223	0.45%
2020/12/30	2	23.75	0	0.00	23.85	2	214	0.93%
2020/12/29	2	23.75	0	0.00	23.85	2	211	0.95%
2020/12/28	2	23.90	0	0.00	24.00	2	206	0.97%
2020/12/21	3	23.85	0	0.00	24.05	3	194	1.54%
2020/12/15	2	24.00	0	0.00	24.05	2	174	1.15%
2020/12/09	3	24.30	0	0.00	24.20	3	170	1.76%
2020/12/08	2	24.45	0	0.00	24.50	2	170	1.17%
2020/11/30	5	25.32	3	25.45	25.35	2	172	1.16%
2020/10/28	0	0.00	1	24.20	24.30	-1	298	-0.33%
2020/10/22	2	23.85	0	0.00	23.95	2	323	0.62%
2020/10/21	6	23.82	0	0.00	23.85	6	333	1.80%
2020/09/24	1	24.50	0	0.00	24.45	1	640	0.16%
2020/09/11	2	25.50	0	0.00	25.40	2	817	0.24%
2020/09/02	2	26.10	0	0.00	26.05	2	976	0.20%
2020/08/31	2	26.35	0	0.00	26.40	2	981	0.20%
2020/08/28	3	26.53	4	26.78	26.50	-1	984	-0.10%
2020/08/27	8	26.48	0	0.00	26.45	8	986	0.81%
2020/08/26	0	0.00	2	27.10	26.80	-2	987	-0.20%
2020/08/20	6	26.27	2	26.55	26.15	4	993	0.40%
2020/08/19	4	26.88	0	0.00	26.90	4	1,003	0.40%
2020/08/18	4	26.98	1	27.45	27.00	3	1,012	0.30%
2020/08/17	4	26.65	0	0.00	27.05	4	1,024	0.39%
2020/08/14	2	27.00	0	0.00	26.90	2	1,031	0.19%
2020/08/13	2	27.25	0	0.00	27.00	2	1,049	0.19%
2020/08/10	2	28.25	2	29.00	28.30	0	1,233	0.00%
2020/08/07	2	28.30	2	28.85	28.80	0	1,237	0.00%
2020/08/06	3	28.30	7	28.92	28.25	-4	1,231	-0.32%
2020/08/04	0	0.00	12	28.27	28.85	-12	1,221	-0.98%
2020/07/31	0	0.00	2	27.25	26.65	-2	1,196	-0.17%
2020/07/30	0	0.00	2	26.55	26.85	-2	1,206	-0.17%
2020/07/17	0	0.00	2	27.45	26.80	-2	1,193	-0.17%
2020/07/10	4	29.23	0	0.00	29.05	4	1,144	0.35%
2020/07/09	2	30.15	12.3	29.63	29.90	-10.3	1,112	-0.93%
2020/07/08	10	28.35	20	27.54	28.25	-10	1,011	-0.99%
2020/07/06	5	26.22	0	0.00	26.45	5	953	0.52%
2020/07/03	15	26.35	0	0.00	26.30	15	949	1.58%
2020/07/02	2	27.10	0	0.00	26.75	2	944	0.21%
2020/06/30	2	27.45	6	27.65	27.50	-4	934	-0.43%
2020/06/29	6	27.40	10	27.64	27.65	-4	929	-0.43%
2020/06/24	2	27.05	0	0.00	26.90	2	919	0.22%
2020/06/23	4	27.30	0	0.00	27.25	4	916	0.44%
2020/06/22	2	27.35	0	0.00	27.40	2	916	0.22%
2020/06/19	2	27.70	0	0.00	27.65	2	914	0.22%
2020/06/18	0	0.00	4	28.48	28.55	-4	889	-0.45%
2020/06/17	2	27.45	1	27.00	27.65	1	805	0.12%
2020/06/15	0	0.00	19	26.34	26.15	-19	747	-2.54%
2020/06/11	4	25.43	6	26.15	25.30	-2	712	-0.28%
2020/06/10	0	0.00	4	25.53	25.80	-4	704	-0.57%
2020/06/09	0	0.00	2	25.20	25.25	-2	705	-0.28%
2020/06/08	0	0.00	2	25.05	24.95	-2	709	-0.28%
2020/06/01	2	24.35	5	24.50	24.35	-3	731	-0.41%
2020/05/28	9	24.64	0	0.00	24.40	9	734	1.23%
2020/05/27	2	25.20	0	0.00	24.95	2	727	0.27%
2020/05/26	4	25.85	2	25.85	25.50	2	723	0.28%
2020/05/21	0	0.00	0.2	24.75	24.70	-0.2	680	-0.03%
2020/05/20	4	24.93	0	0.00	24.70	4	670	0.60%
2020/05/19	2	25.90	0	0.00	25.70	2	649	0.31%
2020/05/18	7	26.36	6	26.57	26.15	1	616	0.16%
2020/05/15	4	23.70	14	24.44	25.05	-10	501	-1.99%
2020/05/13	2	22.70	0	0.00	23.00	2	454	0.44%
2020/05/11	4	22.90	0	0.00	22.95	4	451	0.89%
2020/05/08	11	23.62	0	0.00	23.35	11	445	2.47%
2020/05/07	1	24.25	1	24.70	24.45	0	431	0.00%
2020/05/06	3	24.55	5	24.54	24.40	-2	427	-0.47%
2020/05/05	1	23.60	0	0.00	23.90	1	412	0.24%
2020/04/28	2	23.25	2	23.63	23.25	0	413	0.00%
2020/04/24	0	0.00	2	23.20	23.10	-2	426	-0.47%
2020/04/23	1	22.55	3	22.75	22.65	-2	423	-0.47%
2020/04/21	2	22.50	0	0.00	22.35	2	421	0.47%
2020/04/16	0	0.00	1	23.15	23.40	-1	417	-0.24%
2020/04/15	0	0.00	2	23.05	23.10	-2	417	-0.48%
2020/04/08	1	22.40	0	0.00	22.60	1	426	0.23%
2020/03/24	0	0.00	2	19.40	19.50	-2	461	-0.43%
2020/03/09	6	26.43	4	26.75	26.20	2	599	0.33%
2020/02/21	0	25.30	0	0.00	25.30	0	599	0.00%
2020/02/13	2	25.05	0	0.00	25.05	2	601	0.33%
2020/02/03	2	25.45	2	24.30	24.30	0	656	0.00%
2020/01/20	1	27.25	0	0.00	27.30	1	625	0.16%
2020/01/17	0	0.00	3	27.25	27.25	-3	624	-0.48%
2020/01/16	2	27.15	0	0.00	27.35	2	623	0.32%
2020/01/08	1	27.35	0	0.00	27.10	1	628	0.16%
2019/12/27	10	28.38	0	0.00	28.35	10	602	1.66%
2019/12/26	2	28.45	0	0.00	28.45	2	598	0.33%
2019/12/25	2	28.90	0	0.00	28.60	2	596	0.34%
2019/12/23	0	0.00	2	28.70	28.80	-2	562	-0.36%
2019/12/20	2	28.10	0	0.00	28.00	2	537	0.37%
2019/12/16	0	0.00	5	28.35	28.25	-5	522	-0.96%
2019/12/13	0	0.00	1	28.40	28.40	-1	515	-0.19%
2019/12/12	1	29.20	1	29.40	28.85	0	499	0.00%
2019/12/11	8	29.49	14	29.34	29.30	-6	479	-1.25%
2019/12/10	2	28.50	1	28.70	28.65	1	440	0.23%
2019/12/09	6	28.94	0	0.00	28.70	6	436	1.37%
2019/12/06	1	29.35	14	29.18	29.50	-13	390	-3.33%
2019/12/05	0	0.00	3	28.03	28.30	-3	333	-0.90%
2019/12/03	1	27.60	0	0.00	27.65	1	330	0.30%
2019/11/29	5	27.70	0	0.00	27.70	5	333	1.50%
2019/11/28	2	28.05	0	0.00	28.05	2	334	0.60%
2019/11/27	5	28.43	4	28.43	28.20	1	341	0.29%
2019/11/26	0	0.00	6	27.88	28.15	-6	308	-1.94%
2019/11/22	0	0.00	6	27.57	27.70	-6	308	-1.95%
2019/11/20	4	27.25	0	0.00	27.25	4	305	1.31%
2019/11/15	0	0.00	4	27.70	27.60	-4	310	-1.29%
2019/11/14	0	0.00	3	27.20	27.20	-3	312	-0.96%
2019/11/13	0	0.00	2	27.30	27.40	-2	317	-0.63%
2019/11/11	4	27.20	0	0.00	27.10	4	334	1.20%
2019/11/08	6	28.13	0	0.00	27.60	6	331	1.81%
2019/11/06	3	28.40	6	28.43	28.80	-3	310	-0.97%
2019/11/04	1	27.95	3	27.95	27.90	-2	303	-0.66%
2019/10/31	1	27.75	0	0.00	27.55	1	311	0.32%
2019/10/30	0	0.00	1	27.75	27.75	-1	317	-0.32%
2019/10/28	1	27.60	0	0.00	27.45	1	340	0.29%
2019/10/23	4	27.50	0	0.00	27.50	4	359	1.11%
2019/10/21	0	0.00	4	27.95	28.05	-4	363	-1.10%
2019/10/18	0	0.00	4	27.49	27.80	-4	363	-1.10%
2019/10/17	0	0.00	3	27.33	27.40	-3	372	-0.81%
2019/10/15	2	27.00	0	0.00	27.00	2	399	0.50%
2019/10/14	2	27.10	0	0.00	27.10	2	401	0.50%
2019/10/02	0	0.00	1	27.15	27.20	-1	427	-0.23%
2019/09/27	4	27.16	0	0.00	27.10	4	432	0.93%
2019/09/25	3	27.47	0	0.00	27.45	3	432	0.69%
2019/09/24	0	0.00	2	27.65	27.80	-2	435	-0.46%
2019/09/11	2	27.00	0	0.00	27.00	2	450	0.44%
2019/09/10	5	27.08	0	0.00	27.10	5	447	1.12%
2019/09/09	1	27.70	0	0.00	27.60	1	441	0.23%
2019/09/06	0	0.00	2	27.90	27.75	-2	443	-0.45%
2019/09/05	0	0.00	1	27.40	27.70	-1	445	-0.22%
2019/09/04	1	27.30	0	0.00	27.35	1	446	0.22%
2019/08/27	4	27.50	0	0.00	27.40	4	460	0.87%
2019/08/26	6	27.52	0	0.00	27.50	6	465	1.29%
2019/08/20	0	0.00	2	28.20	28.20	-2	506	-0.39%
2019/08/19	2	27.50	4	27.90	28.00	-2	522	-0.38%
2019/08/16	0	0.00	3	27.85	28.00	-3	531	-0.56%
2019/08/15	4	26.93	4	27.23	27.30	0	558	0.00%
2019/08/14	2	27.65	0	0.00	27.50	2	572	0.35%
2019/08/13	6	27.88	1	27.65	27.60	5	567	0.88%
2019/08/02	4	29.08	0	0.00	29.00	4	564	0.71%
2019/08/01	0	0.00	1	29.40	29.35	-1	569	-0.18%
2019/07/31	4	29.85	0	0.00	29.90	4	571	0.70%
2019/07/30	4	30.18	0	0.00	30.20	4	565	0.71%
2019/07/29	6	30.85	0	0.00	30.80	6	553	1.08%
2019/07/25	6	31.47	0	0.00	31.25	6	548	1.09%
2019/07/23	3	31.95	0	0.00	31.75	3	544	0.55%
2019/07/18	1	31.40	8	31.87	32.85	-7	530	-1.32%
2019/07/16	4	31.08	0	0.00	30.90	4	524	0.76%
2019/07/15	2	31.25	1	31.35	31.20	1	527	0.19%
2019/07/12	4	31.55	2	32.00	31.55	2	543	0.37%
2019/07/11	1	31.75	1	32.15	31.75	0	549	0.00%
2019/07/10	0	0.00	1	31.95	31.95	-1	551	-0.18%
2019/07/09	1	31.45	1	31.80	31.70	0	556	0.00%
2019/07/08	0	0.00	1	31.90	31.60	-1	569	-0.18%
2019/07/05	0	0.00	1	31.75	31.70	-1	585	-0.17%
2019/07/02	0	0.00	4	31.33	31.45	-4	615	-0.65%
2019/07/01	0	0.00	1	30.70	31.00	-1	618	-0.16%
2019/06/28	2	31.25	0	0.00	31.25	2	621	0.32%
2019/06/26	2	31.05	0	0.00	31.15	2	650	0.31%
2019/06/20	0	0.00	1	31.45	31.60	-1	682	-0.15%
2019/06/19	1	30.95	1	31.45	31.15	0	687	0.00%
2019/06/18	3	31.23	0	0.00	31.15	3	690	0.43%
2019/06/14	2	31.45	1	31.70	31.30	1	704	0.14%
2019/06/12	4	31.53	0	0.00	31.40	4	766	0.52%
2019/06/11	8	32.25	1	32.60	31.80	7	790	0.89%
2019/06/10	4	33.00	0	0.00	32.70	4	782	0.51%
2019/06/04	0	0.00	4	33.76	33.60	-4	834	-0.48%
2019/06/03	4	33.05	4	33.58	33.45	0	846	0.00%
2019/05/31	3	33.53	0	0.00	33.50	3	859	0.35%
2019/05/29	2	34.10	2	34.53	33.90	0	900	0.00%
2019/05/28	0	0.00	1	34.70	34.30	-1	911	-0.11%
2019/05/27	0	0.00	2	34.35	34.25	-2	972	-0.21%
2019/05/24	2	33.95	3	34.43	33.95	-1	1,007	-0.10%
2019/05/23	7	33.34	8	33.81	34.25	-1	1,011	-0.10%
2019/05/22	0	0.00	3	34.20	33.60	-3	1,034	-0.29%
2019/05/21	0	0.00	9	33.05	33.60	-9	1,022	-0.88%
2019/05/16	0	0.00	1	32.25	32.00	-1	1,089	-0.09%
2019/05/15	1	31.65	1	32.10	31.75	0	1,112	0.00%
2019/05/14	2	31.60	0	0.00	31.75	2	1,139	0.18%
2019/05/13	0	0.00	3	32.08	32.25	-3	1,202	-0.25%
2019/05/09	5	31.90	5	32.50	31.55	0	1,216	0.00%
2019/05/08	5	31.57	9	31.88	32.50	-4	1,210	-0.33%
2019/05/06	4	31.55	0	0.00	30.90	4	1,221	0.33%
2019/05/03	0	0.00	3	31.97	31.95	-3	1,227	-0.24%
2019/05/02	1	31.40	7	31.54	31.85	-6	1,246	-0.48%
2019/04/30	3	31.07	7	30.90	31.30	-4	1,255	-0.32%
2019/04/29	9	31.10	2	31.20	30.90	7	1,254	0.56%
2019/04/26	3	31.50	0	0.00	31.45	3	1,252	0.24%
2019/04/25	3	31.68	0	0.00	31.60	3	1,255	0.24%
2019/04/22	0	0.00	2	32.50	32.40	-2	1,257	-0.16%
2019/04/19	0	0.00	2	31.55	31.65	-2	1,246	-0.16%
2019/04/18	2	31.15	0	0.00	30.85	2	1,241	0.16%
2019/04/16	2	32.30	0	0.00	32.20	2	1,253	0.16%
2019/04/15	0	0.00	2	32.65	32.60	-2	1,265	-0.16%
2019/04/12	4	32.35	0	0.00	32.15	4	1,265	0.32%
2019/04/11	19	33.17	0	0.00	32.80	19	1,272	1.49%
2019/04/10	1	34.25	0	0.00	34.10	1	1,255	0.08%
2019/04/08	0	0.00	4	34.40	34.45	-4	1,246	-0.32%
2019/04/03	0	0.00	2	33.90	33.95	-2	1,245	-0.16%
2019/04/02	2	32.95	4	33.50	33.60	-2	1,258	-0.16%
2019/04/01	54	33.16	0	0.00	33.15	54	1,263	4.27%
2019/03/29	5	33.88	0	0.00	33.90	5	1,246	0.40%
2019/03/28	3	34.42	0	0.00	34.35	3	1,275	0.24%
2019/03/27	0	0.00	11	34.86	35.00	-11	1,373	-0.80%
2019/03/25	6	33.90	0	0.00	33.90	6	1,461	0.41%
2019/03/22	0	0.00	2	35.60	34.90	-2	1,452	-0.14%
2019/03/21	0	0.00	5	35.25	35.20	-5	1,443	-0.35%
2019/03/20	3	34.75	2	35.05	34.85	1	1,436	0.07%
2019/03/19	0	0.00	4	35.08	35.05	-4	1,427	-0.28%
2019/03/18	10	35.34	0	0.00	34.55	10	1,416	0.71%
2019/03/14	0	0.00	4	36.75	36.90	-4	1,348	-0.30%
2019/03/13	3	36.08	0	0.00	36.20	3	1,321	0.23%
2019/03/07	1	36.55	2	36.90	36.45	-1	1,252	-0.08%
2019/03/06	0	0.00	2	36.75	36.50	-2	1,238	-0.16%
2019/03/05	1	37.00	0	0.00	36.75	1	1,222	0.08%
2019/03/04	51	37.70	51	37.67	37.90	0	1,189	0.00%
2019/02/27	1	36.75	1	37.45	37.00	0	1,162	0.00%
2019/02/26	53	37.50	124	37.44	36.70	-71	1,139	-6.23%	大賣/
2019/02/25	11	36.63	14	36.24	37.10	-3	1,063	-0.28%
2019/02/22	10	35.64	9	35.71	35.65	1	1,015	0.10%
2019/02/21	62	35.16	16	35.17	35.50	46	992	4.64%
2019/02/20	1	34.75	0	0.00	34.80	1	957	0.10%
2019/02/19	50	34.78	50	34.76	34.45	0	937	0.00%
2019/02/18	117	35.00	114	34.91	34.95	3	914	0.33%	大買/大賣/
2019/02/15	6	34.34	2	34.75	34.35	4	883	0.45%
2019/02/14	0	0.00	4	33.88	34.00	-4	842	-0.48%
2019/02/13	4	32.96	12	33.22	33.80	-8	810	-0.99%
2019/02/12	1	33.25	3	33.93	33.20	-2	779	-0.26%
2019/02/11	0	0.00	1	31.65	32.25	-1	709	-0.14%
2019/01/24	0	0.00	5	31.11	31.00	-5	657	-0.76%
2019/01/22	0	0.00	2	30.55	30.50	-2	623	-0.32%
2019/01/21	1	29.85	0	0.00	29.80	1	613	0.16%
2019/01/16	6	29.63	0	0.00	29.50	6	607	0.99%
2019/01/14	2	30.10	0	0.00	30.10	2	604	0.33%
2019/01/08	0	0.00	15	31.55	31.50	-15	580	-2.59%
2019/01/07	0	0.00	2	31.10	31.20	-2	562	-0.36%
2019/01/04	5	30.30	2	30.55	30.40	3	552	0.54%
2019/01/03	4	30.38	2	31.08	30.55	2	553	0.36%
2019/01/02	2	29.75	6	30.18	29.85	-4	539	-0.74%
2018/12/28	2	29.65	0	0.00	29.70	2	532	0.38%
2018/12/27	0	0.00	1	30.25	29.90	-1	531	-0.19%
2018/12/26	5	29.62	2	30.25	29.50	3	524	0.57%
2018/12/25	5	29.89	0	0.00	29.55	5	514	0.97%
2018/12/24	3	30.98	0	0.00	30.80	3	495	0.60%
2018/12/21	1	31.30	1	30.80	30.80	0	471	0.00%
2018/12/20	25	31.76	24	32.24	31.75	1	431	0.23%
2018/12/19	13	31.38	12	30.96	31.15	1	324	0.31%
2018/12/18	0	0.00	10	29.11	29.15	-10	230	-4.33%
2018/12/17	0	0.00	6	28.85	28.65	-6	214	-2.80%
2018/12/14	0	0.00	8	28.23	28.30	-8	210	-3.80%
2018/12/10	4	27.75	4	28.10	27.70	0	234	0.00%
2018/12/06	11	27.73	0	0.00	27.55	11	262	4.19%
2018/11/30	0	0.00	6	28.30	28.35	-6	259	-2.32%
2018/11/15	0	0.00	4	28.20	27.95	-4	248	-1.61%
2018/11/14	0	0.00	14	27.96	28.05	-14	247	-5.67%
2018/11/13	0	0.00	2	27.40	27.45	-2	242	-0.83%
2018/11/06	1	26.95	0	0.00	26.95	1	249	0.40%
2018/11/01	0	0.00	1	27.30	27.20	-1	255	-0.39%
2018/10/31	0	0.00	2	27.00	26.95	-2	258	-0.77%
2018/10/26	6	26.70	0	0.00	26.90	6	269	2.22%
2018/10/25	10	27.05	0	0.00	27.15	10	268	3.72%
2018/10/24	0	0.00	2	28.60	27.95	-2	265	-0.75%
2018/10/23	0	0.00	4	28.58	28.50	-4	264	-1.51%
2018/10/22	2	28.25	14	28.17	28.25	-12	259	-4.62%
2018/10/19	2	27.00	6	27.52	27.60	-4	258	-1.54%
2018/10/11	8	27.75	0	0.00	27.30	8	240	3.33%
2018/10/09	0	0.00	5	29.48	29.05	-5	232	-2.15%
2018/10/08	10	28.37	10	28.90	28.95	0	223	0.00%
2018/10/05	2	28.45	4	29.18	28.80	-2	222	-0.90%
2018/10/04	4	28.70	0	0.00	29.10	4	230	1.73%
2018/10/03	2	28.85	2	29.40	29.00	0	228	0.00%
2018/10/02	0	0.00	2	29.20	29.05	-2	228	-0.88%
2018/09/27	1	28.55	0	0.00	28.55	1	230	0.43%
2018/09/26	1	28.55	0	0.00	28.55	1	234	0.43%
2018/09/21	4	29.00	5	28.75	28.70	-1	243	-0.41%
2018/09/20	5	29.13	0	0.00	28.65	5	244	2.05%
2018/09/17	2	29.55	2	29.25	29.45	0	249	0.00%
2018/09/14	0	0.00	2	29.25	28.85	-2	247	-0.81%
2018/09/13	0	0.00	6	28.63	28.70	-6	240	-2.49%
2018/09/12	4	28.15	4	28.23	28.20	0	237	0.00%
2018/09/10	1	27.70	0	0.00	27.50	1	247	0.40%
2018/08/29	0	0.00	3	28.20	28.15	-3	321	-0.93%
2018/08/14	1	27.70	0	0.00	27.75	1	361	0.28%
2018/08/13	2	27.95	0	0.00	27.90	2	363	0.55%
2018/08/07	0	0.00	1	28.70	28.75	-1	368	-0.27%
2018/08/06	0	0.00	4	28.65	28.95	-4	371	-1.08%
2018/07/26	2	28.05	2	28.50	28.30	0	397	0.00%
2018/07/23	0	0.00	2	28.40	28.05	-2	399	-0.50%
2018/07/20	0	0.00	2	28.40	28.20	-2	407	-0.49%
2018/07/17	3	28.20	1	28.40	28.35	2	438	0.46%
2018/07/11	2	27.10	0	0.00	27.20	2	450	0.44%
2018/07/09	2	27.15	0	0.00	27.25	2	477	0.42%
2018/07/06	6	27.15	0	0.00	27.35	6	483	1.24%
2018/07/05	2	27.30	0	0.00	27.15	2	491	0.41%
2018/06/19	1	29.00	0	0.00	28.90	1	623	0.16%
2018/06/15	12	29.68	0	0.00	29.50	12	612	1.96%
2018/06/14	10	29.78	0	0.00	29.75	10	602	1.66%
2018/06/13	0	0.00	1	30.10	30.00	-1	608	-0.16%
2018/06/12	3	30.05	3	30.10	30.20	0	605	0.00%
2018/06/07	0	0.00	4	29.98	29.95	-4	581	-0.69%
2018/06/05	0	0.00	2	30.00	29.80	-2	580	-0.34%
2018/06/04	1	29.95	0	0.00	30.00	1	576	0.17%
2018/06/01	1	29.75	0	0.00	29.80	1	574	0.17%
2018/05/25	2	29.95	0	0.00	29.75	2	568	0.35%
2018/05/23	0	0.00	2	30.05	30.00	-2	561	-0.36%
2018/05/18	1	30.00	0	0.00	30.00	1	553	0.18%
2018/05/17	4	30.00	0	0.00	29.90	4	553	0.72%
2018/05/04	2	29.90	0	0.00	30.00	2	525	0.38%
2018/04/24	3	32.00	4	31.36	31.15	-1	511	-0.20%
2018/04/19	0	0.00	2	31.55	31.20	-2	506	-0.39%
2018/04/18	4	31.19	0	0.00	31.20	4	501	0.80%
2018/04/16	2	32.20	0	0.00	31.90	2	487	0.41%
2018/04/11	3	32.43	0	0.00	32.50	3	459	0.65%
2018/04/10	0	0.00	118	33.16	32.20	-118	448	-26.29%	大賣/鉅額交易
2018/04/09	3	33.47	0	0.00	33.40	3	433	0.69%
2018/04/03	8	33.34	0	0.00	33.70	8	410	1.95%
2018/03/31	118	34.19	0	0.00	33.60	118	386	30.53%	大買/鉅額交易
2018/03/30	0	0.00	3	34.73	33.80	-3	366	-0.82%
2018/03/29	4	31.38	6	31.70	33.85	-2	327	-0.61%
2018/03/28	3	30.92	0	0.00	30.80	3	283	1.06%
2018/03/26	0	0.00	2	31.30	31.30	-2	278	-0.72%
2018/03/21	2	31.30	0	0.00	31.40	2	263	0.76%
2018/03/19	1	31.85	5	31.81	31.90	-4	254	-1.57%
2018/03/08	1	29.35	1	29.25	29.10	0	212	0.00%
2018/01/23	5	32.35	0	0.00	32.10	5	194	2.57%
2018/01/18	13	32.74	0	0.00	32.80	13	197	6.57%
2018/01/17	0	0.00	9	33.47	32.65	-9	194	-4.62%
2018/01/10	6	32.03	0	0.00	32.00	6	167	3.59%
2018/01/08	0	0.00	1	32.10	31.85	-1	160	-0.62%