京城銀 (2809)-中國信託-高雄券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
57.2
漲跌
▼0.8
漲幅
-1.38%
成交量
4,141張
產業
上市金融類股
449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

京城銀 (2809)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	3	57.87	2	57.40	57.20	1	4,177	0.02%
2024/05/02	0	56.60	1	58.10	58.00	-1	4,130	-0.02%
2024/04/30	0.1	56.10	0	0.00	56.10	0.1	3,999	0.00%
2024/04/29	0	0.00	4	55.98	55.70	-4	3,948	-0.10%
2024/04/25	6	55.53	7	55.50	55.20	-1	3,912	-0.03%
2024/04/24	0	0.00	12	55.43	56.20	-12	3,897	-0.31%
2024/04/23	26	55.87	20	55.98	56.20	6	3,844	0.16%
2024/04/22	10	54.82	10	55.70	55.90	0	3,695	0.00%
2024/04/19	11	53.98	0	0.00	54.00	11	3,479	0.32%
2024/04/18	4	54.08	44	55.07	56.90	-40	3,252	-1.23%
2024/04/17	0	0.00	0	55.30	55.50	0	3,076	0.00%
2024/04/16	1	55.00	0	0.00	54.50	1	3,048	0.03%
2024/04/15	0	0.00	1	56.00	56.40	-1	2,977	-0.03%
2024/04/12	5	55.54	0	0.00	55.20	5	2,934	0.17%
2024/04/11	1	56.00	0	0.00	56.00	1	2,906	0.03%
2024/04/10	5	56.00	13.1	55.92	56.00	-8.1	2,915	-0.28%
2024/04/09	0	0.00	3	55.37	55.60	-3	2,856	-0.11%
2024/04/08	0	0.00	0.1	54.60	55.00	-0.1	2,827	0.00%
2024/04/03	14	54.13	0	0.00	55.30	14	2,806	0.50%
2024/04/02	0	52.10	17	52.70	53.00	-17	2,726	-0.62%
2024/03/27	3	50.30	0	0.00	51.00	3	2,648	0.11%
2024/03/26	1	50.40	0	0.00	50.50	1	2,679	0.04%
2024/03/25	7	51.51	85	51.24	50.90	-78	2,688	-2.90%
2024/03/22	2	52.70	1.1	52.30	52.50	0.9	2,684	0.03%
2024/03/21	5	51.50	42.3	51.32	51.60	-37.3	2,634	-1.42%
2024/03/20	0	0.00	1	50.10	50.70	-1	2,617	-0.04%
2024/03/19	121	50.47	7	49.95	50.60	114	2,564	4.45%	大買/鉅額交易
2024/03/18	8	49.21	1	49.25	48.80	7	2,465	0.28%
2024/03/15	0	0.00	6	48.75	48.60	-6	2,444	-0.25%
2024/03/14	3	49.25	4	48.98	49.15	-1	2,394	-0.04%
2024/03/13	1	48.70	3	48.53	48.70	-2	2,331	-0.09%
2024/03/12	8	47.70	1	47.80	48.00	7	2,279	0.31%
2024/03/11	0	0.00	8	47.59	47.50	-8	2,256	-0.35%
2024/03/08	2	47.90	0	0.00	47.85	2	2,246	0.09%
2024/03/07	2	47.80	17	47.99	48.15	-15	2,181	-0.69%
2024/03/06	12	47.58	22	47.39	47.85	-10	2,127	-0.47%
2024/03/05	0	0.00	9	47.22	47.40	-9	2,085	-0.43%
2024/03/04	20	45.60	15.3	45.69	45.80	4.8	1,979	0.24%
2024/03/01	11	44.53	4	44.51	44.70	7	1,916	0.37%
2024/02/29	28	44.72	0	0.00	44.65	28	1,902	1.47%
2024/02/27	3	44.18	12	44.08	44.60	-9	1,828	-0.49%
2024/02/26	0	0.00	11	41.25	41.45	-11	1,642	-0.67%
2024/02/22	1	40.60	0	0.00	40.70	1	1,670	0.06%
2024/02/21	0	0.00	5	40.85	40.80	-5	1,660	-0.30%
2024/02/16	1	40.95	0	0.00	40.85	1	1,672	0.06%
2024/02/05	0	0.00	3	41.20	41.15	-3	1,653	-0.18%
2024/02/02	0	40.95	0	0.00	40.55	0	1,622	0.00%
2024/01/23	0	41.00	0	0.00	40.85	0	1,713	0.00%
2024/01/18	0	0.00	13	40.73	41.25	-13	1,673	-0.78%
2024/01/17	0	0.00	60	40.71	40.90	-60	1,644	-3.65%
2024/01/16	0	0.00	16	40.31	40.30	-16	1,557	-1.03%
2024/01/15	0	0.00	2	40.60	40.60	-2	1,537	-0.13%
2024/01/12	0	0.00	50	40.52	40.60	-50	1,551	-3.22%
2024/01/11	0	0.00	54	40.68	40.80	-54	1,575	-3.43%
2024/01/09	0	0.00	40	40.35	40.45	-40	1,651	-2.42%
2024/01/08	0	0.00	20	40.70	40.75	-20	1,655	-1.21%
2024/01/05	0	0.00	21	40.65	40.60	-21	1,674	-1.25%
2024/01/04	0	0.00	8	40.50	40.40	-8	1,659	-0.48%
2024/01/03	0	0.00	40	39.85	39.70	-40	1,634	-2.45%
2024/01/02	0	39.85	0	0.00	40.00	0	1,624	0.00%
2023/12/29	0	0.00	31	39.92	39.95	-31	1,618	-1.92%
2023/12/28	1	39.40	50	39.82	39.85	-49	1,619	-3.03%
2023/12/27	8	39.35	0	0.00	39.50	8	1,606	0.50%
2023/12/26	20	39.40	0	0.00	39.35	20	1,596	1.25%
2023/12/20	1	39.00	0	0.00	39.00	1	1,484	0.07%
2023/12/19	42	39.22	0	0.00	39.00	42	1,441	2.91%
2023/12/18	63	39.73	1	39.90	39.80	62	1,389	4.46%
2023/12/14	0	0.00	10	40.05	39.95	-10	1,315	-0.76%
2023/12/13	33	39.86	0	0.00	39.70	33	1,294	2.55%
2023/12/12	60	39.98	3	40.10	40.05	57	1,295	4.40%
2023/12/11	50	40.03	0	0.00	40.10	50	1,292	3.87%
2023/12/08	35	40.17	0	0.00	40.15	35	1,287	2.72%
2023/12/07	40	40.23	0	0.00	40.25	40	1,282	3.12%
2023/12/06	30	40.30	0	0.00	40.35	30	1,278	2.35%
2023/12/05	0	0.00	1	40.25	40.30	-1	1,272	-0.08%
2023/12/04	0	39.85	0	0.00	39.70	0	1,239	0.00%
2023/12/01	0	0.00	2	39.70	39.85	-2	1,240	-0.16%
2023/11/30	0	0.00	4	39.50	39.40	-4	1,228	-0.33%
2023/11/24	30	39.30	0	0.00	39.35	30	1,203	2.49%
2023/11/21	0	0.00	13	39.04	39.20	-13	1,186	-1.10%
2023/11/15	0	0.00	1	38.50	38.55	-1	1,144	-0.09%
2023/11/14	0	0.00	2	38.20	38.40	-2	1,127	-0.18%
2023/11/10	0	0.00	1	38.35	38.40	-1	1,137	-0.09%
2023/11/08	0	0.00	5	38.50	38.80	-5	1,149	-0.44%
2023/11/03	0	0.00	6	37.40	37.75	-6	1,093	-0.55%
2023/11/02	0	37.60	0	0.00	37.30	0	1,090	0.00%
2023/11/01	1	37.20	0	0.00	37.15	1	1,092	0.09%
2023/10/27	5	37.50	0	0.00	37.60	5	1,134	0.44%
2023/10/25	1	37.55	0	0.00	37.60	1	1,169	0.09%
2023/10/18	0	0.00	6	38.47	38.70	-6	1,194	-0.50%
2023/10/11	1	37.90	1	37.80	37.80	0	1,075	0.00%
2023/10/05	0	0.00	1	37.50	37.25	-1	1,066	-0.09%
2023/10/04	0	0.00	1	37.45	37.30	-1	1,061	-0.09%
2023/10/02	1	37.06	0	0.00	37.20	1	1,044	0.10%
2023/09/25	0	0.00	1	37.40	37.30	-1	1,115	-0.09%
2023/09/21	0	0.00	1	37.30	37.25	-1	1,087	-0.09%
2023/09/08	1	36.40	0	0.00	36.60	1	1,361	0.07%
2023/09/06	2	36.68	0	0.00	36.70	2	1,401	0.14%
2023/09/05	1	37.00	1	37.30	36.90	0	1,413	0.00%
2023/09/04	0.1	37.00	0	0.00	37.40	0.1	1,417	0.01%
2023/08/31	1	36.80	0	0.00	36.90	1	1,516	0.07%
2023/08/30	0	0.00	5	37.15	37.15	-5	1,549	-0.32%
2023/08/28	0	0.00	1	36.75	36.90	-1	1,568	-0.06%
2023/08/25	0	0.00	18	36.65	36.70	-18	1,584	-1.14%
2023/08/22	0	0.00	1	36.55	36.60	-1	1,610	-0.06%
2023/08/17	0	0.00	2	36.03	36.30	-2	1,660	-0.12%
2023/08/11	2	36.70	0	0.00	36.55	2	1,666	0.12%
2023/08/08	0	0.00	1	36.60	36.70	-1	1,666	-0.06%
2023/08/04	1	36.45	14	36.66	36.70	-13	1,646	-0.79%
2023/08/02	0	36.30	0	0.00	35.95	0	1,598	0.00%
2023/07/28	7	36.06	0	0.00	36.10	7	1,579	0.44%
2023/07/27	0	0.00	1	36.10	36.05	-1	1,561	-0.06%
2023/07/26	0	35.90	5	36.05	36.00	-5	1,549	-0.32%
2023/07/24	1	36.00	0	0.00	35.95	1	1,505	0.07%
2023/07/21	1	36.25	0	0.00	36.30	1	1,488	0.07%
2023/07/20	1	36.15	8	36.45	36.40	-7	1,488	-0.47%
2023/07/19	5	36.29	1	36.50	36.25	4	1,479	0.27%
2023/07/17	0	0.00	2	36.35	36.35	-2	1,459	-0.14%
2023/07/14	2	36.05	0	0.00	36.15	2	1,449	0.14%
2023/07/12	0.2	36.15	0	0.00	36.05	0.2	1,434	0.01%
2023/07/11	2	36.00	6	36.05	36.10	-4	1,435	-0.28%
2023/07/05	1	36.50	18	36.43	36.25	-17	1,437	-1.18%
2023/07/04	0	0.00	1	35.55	35.55	-1	1,379	-0.07%
2023/07/03	6	35.50	0	0.00	35.60	6	1,384	0.43%
2023/06/30	2	35.50	0	0.00	35.55	2	1,400	0.14%
2023/06/28	0	0.00	0	35.40	35.40	0	1,406	0.00%
2023/06/27	3	35.22	0	0.00	35.35	3	1,400	0.22%
2023/06/26	1	35.30	1	35.40	35.55	0	1,403	0.00%
2023/06/21	3	35.57	0	0.00	35.65	3	1,389	0.22%
2023/06/20	0	35.55	0.2	35.85	35.95	-0.2	1,368	-0.01%
2023/06/19	3	35.65	1	35.85	35.85	2	1,314	0.15%
2023/06/16	3	35.55	0	0.00	35.30	3	1,239	0.24%
2023/06/15	1	35.95	0.1	36.05	36.05	0.9	1,170	0.08%
2023/06/14	0	0.00	1	36.00	35.90	-1	1,149	-0.09%
2023/06/13	0	0.00	3	35.75	35.75	-3	1,156	-0.26%
2023/06/07	1.1	35.36	1	35.40	35.35	0.1	1,103	0.01%
2023/06/05	0	0.00	1	36.45	36.10	-1	1,010	-0.10%
2023/06/02	0	35.90	0	0.00	35.85	0	984	0.00%
2023/05/31	3	35.95	0	0.00	35.95	3	985	0.30%
2023/05/29	0	0.00	1	35.35	35.35	-1	964	-0.10%
2023/05/26	2	35.20	2	35.20	35.30	0	966	0.00%
2023/05/25	3.1	35.39	1	35.40	35.40	2.1	965	0.21%
2023/05/24	0	0.00	26	35.89	36.10	-26	950	-2.74%
2023/05/23	1	35.90	55	35.88	35.90	-54	931	-5.80%
2023/05/19	1	36.05	5	36.15	36.15	-4	899	-0.44%
2023/05/17	1	36.10	0	0.00	36.10	1	926	0.11%
2023/05/16	20	35.60	0	0.00	35.40	20	906	2.21%
2023/05/12	0.3	35.20	0	0.00	35.10	0.3	918	0.03%
2023/05/09	0	0.00	3	35.78	35.60	-3	942	-0.32%
2023/05/05	2	35.50	0	0.00	35.30	2	966	0.21%
2023/05/04	0	0.00	4	35.76	35.60	-4	972	-0.41%
2023/05/02	1	35.45	1	35.45	35.45	0	1,003	0.00%
2023/04/27	4	34.89	7	34.90	34.85	-3	1,046	-0.29%
2023/04/26	0	34.70	0	0.00	34.90	0	1,050	0.00%
2023/04/25	4	34.50	0	0.00	34.45	4	1,042	0.38%
2023/04/24	64	34.55	0	0.00	34.55	64	1,036	6.17%
2023/04/19	2	34.60	0	0.00	34.45	2	1,081	0.18%
2023/04/13	0	0.00	1	34.60	34.55	-1	1,110	-0.09%
2023/04/11	0	0.00	1	34.65	34.80	-1	1,149	-0.09%
2023/04/10	0	0.00	1	34.75	34.70	-1	1,180	-0.08%
2023/04/06	1	35.50	0	0.00	35.45	1	1,203	0.08%
2023/03/27	0	34.55	0	0.00	34.60	0	2,242	0.00%
2023/03/23	1	34.45	0	0.00	34.40	1	2,525	0.04%
2023/03/22	0	0.00	2	34.33	34.20	-2	2,564	-0.08%
2023/03/20	2	33.43	0	0.00	33.55	2	2,667	0.07%
2023/03/16	1	33.65	0	0.00	33.40	1	2,751	0.04%
2023/03/09	1	35.05	0	0.00	35.00	1	2,818	0.04%
2023/03/06	0	0.00	1	34.70	34.70	-1	2,830	-0.04%
2023/03/03	0	0.00	21	34.65	34.60	-21	2,831	-0.74%
2023/03/02	2	33.85	0	0.00	33.95	2	2,833	0.07%
2023/03/01	3	33.88	0	0.00	33.80	3	2,856	0.11%
2023/02/23	2	34.20	0	0.00	34.10	2	2,897	0.07%
2023/02/22	1	34.10	0	0.00	34.20	1	2,900	0.03%
2023/02/17	2	34.10	0	0.00	34.20	2	2,962	0.07%
2023/02/15	14	34.26	0	0.00	34.10	14	3,022	0.46%
2023/02/10	0	34.65	0	0.00	34.75	0	3,067	0.00%
2023/02/09	1	34.85	0	0.00	34.85	1	3,088	0.03%
2023/02/06	2	35.45	0	0.00	35.30	2	3,140	0.06%
2023/02/03	1	35.40	0	0.00	35.40	1	3,152	0.03%
2023/01/30	0	35.20	10	35.10	35.40	-10	3,246	-0.31%
2023/01/17	0	0.00	1	34.45	34.95	-1	3,249	-0.03%
2023/01/03	0	33.65	0	0.00	33.55	0	3,359	0.00%
2022/12/30	1	34.00	0	0.00	33.90	1	3,370	0.03%
2022/12/29	1	33.70	1	33.45	33.45	0	3,373	0.00%
2022/12/28	0	33.40	0	0.00	33.15	0	3,372	0.00%
2022/12/26	5	33.55	0	0.00	33.55	5	3,320	0.15%
2022/12/23	2	33.98	0	0.00	33.90	2	3,319	0.06%
2022/12/21	1	33.65	1	33.95	34.15	0	3,034	0.00%
2022/12/20	1	33.85	1	34.15	34.10	0	2,809	0.00%
2022/12/19	3	34.24	1	34.00	33.75	2	2,605	0.08%
2022/12/16	6	35.80	1	36.75	35.80	5	2,301	0.22%
2022/12/15	0	0.00	1	36.60	36.60	-1	2,071	-0.05%
2022/12/13	1	35.95	0	0.00	35.85	1	1,964	0.05%
2022/12/12	2	35.80	0	0.00	35.85	2	1,922	0.10%
2022/12/08	0	0.00	1	35.15	35.30	-1	1,932	-0.05%
2022/12/06	2.5	34.60	0	0.00	34.25	2.5	1,922	0.13%
2022/12/05	1	35.30	1	35.70	35.10	0	1,904	0.00%
2022/12/02	1	35.00	3	35.02	34.95	-2	1,888	-0.11%
2022/11/30	0.4	34.85	0	0.00	34.90	0.4	1,874	0.02%
2022/11/29	0.2	34.80	0	0.00	34.80	0.2	1,864	0.01%
2022/11/28	0	34.60	0	35.15	35.30	0	1,850	0.00%
2022/11/25	0.3	35.10	0	0.00	35.00	0.3	1,846	0.01%
2022/11/24	0.1	35.20	0	0.00	35.10	0.1	1,848	0.01%
2022/11/18	0	0.00	0.2	34.75	34.80	-0.2	1,760	-0.01%
2022/11/17	0.2	33.90	0	0.00	34.70	0.2	1,736	0.01%
2022/11/15	0	0.00	0.2	34.45	34.35	-0.2	1,683	-0.01%
2022/11/14	0	0.00	0.1	34.90	35.05	-0.1	1,675	0.00%
2022/11/10	1	34.35	0	0.00	34.35	1	1,627	0.06%
2022/11/09	0.2	33.45	0	0.00	33.75	0.2	1,586	0.01%
2022/11/04	0	0.00	2	32.80	32.95	-2	1,524	-0.13%
2022/11/03	1	32.20	1	32.35	32.20	0	1,504	0.00%
2022/11/02	1	32.15	1	31.45	32.10	0	1,484	0.00%
2022/11/01	1	30.95	1.1	30.69	30.85	-0.1	1,456	0.00%
2022/10/27	1.1	30.37	0	0.00	30.50	1.1	1,360	0.08%
2022/10/26	0	30.35	0	0.00	30.60	0	1,325	0.00%
2022/10/25	0.2	30.35	0	0.00	30.35	0.2	1,270	0.01%
2022/10/24	1	30.10	1.2	30.51	30.60	-0.2	1,255	-0.02%
2022/10/21	0.5	30.07	0	0.00	29.90	0.5	1,230	0.04%
2022/10/19	0.2	30.80	0	0.00	30.60	0.2	1,153	0.02%
2022/10/13	0	0.00	131	30.25	30.05	-131	1,205	-10.87%	大賣/鉅額交易
2022/10/07	3	32.10	1	31.95	31.95	2	1,253	0.16%
2022/10/06	0	32.40	3	32.35	32.35	-3	1,262	-0.24%
2022/10/05	1	32.75	0	0.00	33.00	1	1,273	0.08%
2022/10/03	0	33.35	0	0.00	33.25	0	1,256	0.00%
2022/09/30	30	33.95	0	0.00	33.70	30	1,285	2.33%
2022/09/29	71	33.98	0	0.00	33.80	71	1,291	5.50%
2022/09/26	1	33.56	1	33.80	33.55	0	1,342	0.00%
2022/09/22	0.1	34.10	0	0.00	34.25	0.1	1,369	0.01%
2022/09/16	0	34.30	0	0.00	33.95	0	1,385	0.00%
2022/09/14	0	34.50	0.2	34.45	34.25	-0.2	1,287	-0.02%
2022/09/13	0	34.90	0	0.00	34.85	0	1,305	0.00%
2022/09/12	10	34.95	0	0.00	35.25	10	1,306	0.77%
2022/09/08	20	35.40	0	0.00	35.75	20	1,358	1.47%
2022/09/07	1.1	34.66	0	0.00	34.20	1.1	1,333	0.08%
2022/09/06	0.1	35.15	0	0.00	35.05	0.1	1,328	0.01%
2022/09/01	0	34.95	0	0.00	35.05	0	1,352	0.00%
2022/08/31	1	35.50	0	0.00	35.20	1	1,344	0.07%
2022/08/30	0	35.50	0	0.00	35.15	0	1,342	0.00%
2022/08/29	0	35.85	0	0.00	35.60	0	1,347	0.00%
2022/08/26	0	36.15	0	36.35	36.10	0	1,353	0.00%
2022/08/23	0	36.15	0	0.00	36.10	0	1,362	0.00%
2022/08/18	0	36.08	0	0.00	35.95	0	1,389	0.00%
2022/08/12	1	36.30	0	0.00	36.20	1	1,563	0.06%
2022/08/03	0.9	34.70	0	0.00	34.55	0.9	1,744	0.05%
2022/08/02	0.1	34.70	0	0.00	34.60	0.1	1,776	0.00%
2022/07/29	0	0.00	55	34.39	34.85	-55	1,836	-3.00%
2022/07/26	0	0.00	2	33.98	33.95	-2	1,838	-0.11%
2022/07/25	1	33.40	22	33.80	33.70	-21	1,838	-1.14%
2022/07/22	23	33.40	25	33.20	33.60	-2	1,860	-0.11%
2022/07/21	4	32.75	30	32.95	33.00	-26	1,867	-1.39%
2022/07/19	1	32.50	0	0.00	32.90	1	1,906	0.05%
2022/07/18	0.5	32.95	0	0.00	32.80	0.5	1,908	0.03%
2022/07/15	2.1	32.80	0	0.00	32.75	2.1	1,917	0.11%
2022/07/14	3.4	33.09	0	0.00	33.00	3.4	1,981	0.17%
2022/07/13	13.4	33.70	0	0.00	33.40	13.4	1,999	0.67%
2022/07/12	5	34.05	2	34.10	34.00	3	1,980	0.15%
2022/07/11	2	34.30	2	34.33	34.30	0	1,983	0.00%
2022/07/08	2	34.80	31.4	34.48	34.35	-29.4	2,000	-1.47%
2022/07/07	104	32.73	0	0.00	32.75	104	1,986	5.24%	大買/鉅額交易
2022/07/06	15.3	32.22	0	0.00	32.00	15.3	1,968	0.78%
2022/07/05	0.2	33.75	0	0.00	33.40	0.2	1,939	0.01%
2022/07/04	0	0.00	1	34.90	34.75	-1	1,912	-0.05%
2022/07/01	1.1	34.79	0	0.00	34.35	1.1	1,989	0.06%
2022/06/30	1.1	35.05	1	35.40	35.40	0.1	2,003	0.00%
2022/06/21	0.5	36.20	0	0.00	36.10	0.5	2,093	0.02%
2022/06/20	1	35.40	0.2	35.95	35.40	0.8	2,100	0.04%
2022/06/17	1	35.90	20	35.80	35.75	-19	2,098	-0.91%
2022/06/16	0	0.00	1	36.55	36.30	-1	2,055	-0.05%
2022/06/15	0	0.00	0	36.40	36.40	0	2,106	0.00%
2022/06/14	0	0.00	2	36.00	36.20	-2	2,118	-0.09%
2022/06/13	1	36.05	9	36.30	36.30	-8	2,120	-0.38%
2022/06/09	0	0.00	28	36.70	36.70	-28	2,155	-1.30%
2022/06/07	0	0.00	1.2	36.68	36.60	-1.2	2,169	-0.06%
2022/06/06	0	0.00	1	36.35	36.25	-1	2,185	-0.05%
2022/06/01	1.2	35.88	0	0.00	35.90	1.2	2,299	0.05%
2022/05/30	28	35.60	0	0.00	35.85	28	2,348	1.19%
2022/05/26	1.5	35.62	1	35.60	35.60	0.5	2,380	0.02%
2022/05/25	11	35.31	1	35.45	35.50	10	2,415	0.41%
2022/05/24	2	35.55	0	0.00	35.75	2	2,435	0.08%
2022/05/23	3	38.20	0	0.00	38.35	3	2,384	0.13%
2022/05/20	9	38.20	12	38.20	38.20	-3	2,385	-0.13%
2022/05/19	21.5	37.77	15	38.04	38.05	6.5	2,367	0.28%
2022/05/17	1.3	37.47	0	0.00	37.45	1.3	2,361	0.06%
2022/05/12	3.7	37.42	0	0.00	37.35	3.7	2,333	0.16%
2022/05/11	1	37.80	0	0.00	37.70	1	2,325	0.04%
2022/05/10	6	37.30	0	0.00	37.80	6	2,324	0.26%
2022/05/09	19.3	37.97	6	37.52	37.60	13.3	2,390	0.56%
2022/05/06	4	38.36	0	0.00	38.50	4	2,382	0.17%
2022/05/05	5	38.77	0	0.00	38.85	5	2,409	0.21%
2022/04/29	2	39.13	0	0.00	39.10	2	2,441	0.08%
2022/04/28	5	38.94	3	39.15	39.05	2	2,468	0.08%
2022/04/27	5.1	39.31	0	0.00	39.30	5.1	2,467	0.21%
2022/04/26	4	39.99	0	0.00	39.95	4	2,462	0.16%
2022/04/25	3	40.15	0	0.00	40.25	3	2,417	0.12%
2022/04/21	3.4	40.78	5.1	40.99	41.00	-1.7	2,415	-0.07%
2022/04/20	0	0.00	8	41.00	40.35	-8	2,438	-0.33%
2022/04/19	1	40.60	27	40.51	40.55	-26	2,391	-1.09%
2022/04/18	1	40.05	1	40.00	40.10	0	2,427	0.00%
2022/04/15	0	0.00	1	40.35	40.20	-1	2,440	-0.04%
2022/04/14	1	40.05	2	40.13	40.10	-1	2,454	-0.04%
2022/04/12	1	39.65	4	39.81	39.95	-3	2,457	-0.12%
2022/04/11	2	39.80	0	0.00	39.90	2	2,463	0.08%
2022/04/08	1	39.70	0	0.00	39.95	1	2,489	0.04%
2022/04/07	10	39.73	4	39.73	39.85	6	2,520	0.24%
2022/03/31	0	0.00	4	40.35	40.30	-4	2,538	-0.16%
2022/03/30	2	40.08	0	0.00	40.10	2	2,550	0.08%
2022/03/29	0	0.00	1	39.65	39.75	-1	2,724	-0.04%
2022/03/28	1	39.30	1	39.70	39.55	0	2,882	0.00%
2022/03/25	1	39.30	0	0.00	39.35	1	3,082	0.03%
2022/03/24	2	39.35	2	39.45	39.45	0	3,260	0.00%
2022/03/23	1.1	39.50	1	39.50	39.60	0.1	3,405	0.00%
2022/03/22	2	39.25	0	0.00	39.30	2	3,421	0.06%
2022/03/21	1	39.50	0	0.00	39.35	1	3,445	0.03%
2022/03/18	8	39.66	0	0.00	39.30	8	3,495	0.23%
2022/03/17	5	39.35	0	0.00	39.40	5	3,489	0.14%
2022/03/15	6	39.00	1	38.95	38.95	5	3,583	0.14%
2022/03/14	1	39.25	0	0.00	39.20	1	3,581	0.03%
2022/03/10	1	39.50	0	0.00	39.40	1	3,669	0.03%
2022/03/09	1.1	39.20	0	0.00	39.20	1.1	3,689	0.03%
2022/03/08	11	39.32	2	39.45	39.20	9	3,692	0.24%
2022/03/07	9	39.78	0	0.00	39.70	9	3,644	0.25%
2022/03/04	2	40.20	0	0.00	40.15	2	3,625	0.06%
2022/03/03	7	40.30	2	40.35	40.50	5	3,622	0.14%
2022/03/02	2	40.25	0	0.00	40.60	2	3,619	0.06%
2022/02/25	1	40.55	6	40.37	40.30	-5	3,605	-0.14%
2022/02/24	3	40.47	0	0.00	40.50	3	3,605	0.08%
2022/02/23	5	40.90	0	0.00	41.05	5	3,579	0.14%
2022/02/22	1	40.65	2	40.90	40.95	-1	3,567	-0.03%
2022/02/21	1	40.55	0	0.00	40.60	1	3,547	0.03%
2022/02/17	6.5	40.48	0	0.00	40.40	6.5	3,561	0.18%
2022/02/16	2	40.30	0.5	40.45	40.30	1.5	3,549	0.04%
2022/02/15	1	40.25	0	0.00	40.25	1	3,562	0.03%
2022/02/14	1	40.30	1.9	40.32	40.30	-0.9	3,554	-0.03%
2022/02/11	7	40.51	0	0.00	40.55	7	3,583	0.20%
2022/02/09	4	40.69	0	0.00	41.05	4	3,583	0.11%
2022/02/08	0	0.00	5	41.36	41.40	-5	3,504	-0.14%
2022/02/07	1	41.15	13	41.19	41.25	-12	3,498	-0.34%
2022/01/25	1	40.25	0	0.00	40.45	1	3,521	0.03%
2022/01/24	2	40.18	1.4	40.74	40.70	0.6	3,506	0.02%
2022/01/21	3	40.45	3.6	40.50	40.40	-0.6	3,494	-0.02%
2022/01/20	0	0.00	1	40.65	40.80	-1	3,483	-0.03%
2022/01/19	5	40.80	0	0.00	40.95	5	3,471	0.14%
2022/01/14	1	41.85	0	0.00	41.45	1	3,453	0.03%
2022/01/13	0	0.00	7	41.64	41.65	-7	3,455	-0.20%
2022/01/12	0	0.00	1	41.45	41.15	-1	3,406	-0.03%
2022/01/11	1	41.20	10	41.08	41.25	-9	3,389	-0.27%
2022/01/10	1	40.60	0	0.00	40.70	1	3,340	0.03%
2022/01/06	1	40.45	0	0.00	40.50	1	3,313	0.03%
2022/01/04	2	40.35	1	40.45	40.45	1	3,318	0.03%
2022/01/03	2	40.40	0	0.00	40.35	2	3,318	0.06%
2021/12/30	8	40.65	1	40.60	40.55	7	3,299	0.21%
2021/12/29	0	0.00	8	40.70	40.75	-8	3,272	-0.24%
2021/12/24	7	40.29	1	40.30	40.35	6	3,203	0.19%
2021/12/23	5	40.20	0	0.00	40.35	5	3,208	0.16%
2021/12/22	15	39.79	0	0.00	39.75	15	3,024	0.50%
2021/12/21	12	39.83	0	0.00	39.80	12	2,858	0.42%
2021/12/20	13	39.45	0	0.00	39.75	13	2,673	0.49%
2021/12/17	2	39.30	85	39.45	39.45	-83	2,514	-3.30%
2021/12/16	1	39.45	0	0.00	39.50	1	2,362	0.04%
2021/12/15	0.1	39.55	0	0.00	39.50	0.1	2,373	0.00%
2021/12/14	4.1	39.64	0	0.00	39.60	4.1	2,357	0.17%
2021/12/13	60.5	39.90	0	0.00	39.90	60.5	2,303	2.63%
2021/12/10	26	39.90	0	0.00	40.00	26	2,265	1.15%
2021/12/09	6	40.11	0	0.00	40.15	6	2,197	0.27%
2021/12/08	2	40.13	5	40.15	40.10	-3	2,162	-0.14%
2021/12/07	2	39.90	0	0.00	40.05	2	2,143	0.09%
2021/12/06	2	40.00	0	0.00	40.10	2	2,095	0.10%
2021/12/03	1	40.45	0	0.00	40.50	1	2,058	0.05%
2021/12/02	7	40.22	0	0.00	40.55	7	2,029	0.34%
2021/11/30	2	40.25	0	0.00	40.25	2	2,011	0.10%
2021/11/29	2	40.40	0	0.00	40.35	2	1,981	0.10%
2021/11/26	2	40.75	0	0.00	40.80	2	1,968	0.10%
2021/11/25	2	40.90	0	0.00	40.95	2	1,967	0.10%
2021/11/24	5	41.05	0	0.00	41.05	5	1,981	0.25%
2021/11/23	6	40.98	0	0.00	40.95	6	1,979	0.30%
2021/11/19	1	41.60	0	0.00	41.45	1	1,936	0.05%
2021/11/17	11	41.30	0	0.00	41.45	11	1,927	0.57%
2021/11/16	1	41.00	0	0.00	41.15	1	1,934	0.05%
2021/11/15	7	41.16	0	0.00	41.20	7	1,978	0.35%
2021/11/12	2	41.20	0	0.00	41.35	2	2,025	0.10%
2021/11/11	0	0.00	1	41.05	41.00	-1	2,063	-0.05%
2021/11/10	1	40.70	0	0.00	40.90	1	2,072	0.05%
2021/11/09	3	40.80	0	0.00	41.00	3	2,060	0.15%
2021/11/08	1	41.20	0	0.00	41.00	1	2,065	0.05%
2021/11/05	1	40.80	0	0.00	40.95	1	2,082	0.05%
2021/11/03	5	41.04	0	0.00	41.00	5	2,054	0.24%
2021/11/01	0	0.00	7	41.41	41.35	-7	1,989	-0.35%
2021/10/25	3	42.45	0	0.00	42.30	3	1,950	0.15%
2021/10/21	1	42.00	0	0.00	41.95	1	1,935	0.05%
2021/10/13	2	41.88	0	0.00	41.80	2	1,922	0.10%
2021/10/08	0	0.00	3	42.05	42.10	-3	1,898	-0.16%
2021/09/23	3	41.87	0	0.00	41.10	3	1,916	0.16%
2021/09/16	3	42.78	0	0.00	43.00	3	1,800	0.17%
2021/09/01	0	0.00	4	44.40	44.45	-4	1,956	-0.20%
2021/08/31	2	44.05	0	0.00	43.90	2	1,968	0.10%
2021/08/30	2	44.05	0.3	44.15	44.50	1.7	1,999	0.08%
2021/08/27	0	0.00	3	43.35	43.40	-3	2,016	-0.15%
2021/08/18	0	0.00	5	42.85	42.85	-5	2,213	-0.23%
2021/08/17	0	0.00	7	41.69	41.85	-7	2,161	-0.32%
2021/08/16	0	0.00	5	41.15	40.85	-5	2,109	-0.24%
2021/08/13	0	0.00	2	41.53	41.30	-2	2,114	-0.09%
2021/08/12	9	41.65	13	41.41	41.45	-4	2,119	-0.19%
2021/08/11	0	0.00	1	41.05	41.00	-1	2,115	-0.05%
2021/08/10	0	0.00	4	40.55	40.60	-4	2,108	-0.19%
2021/08/04	7	40.84	0	0.00	40.75	7	2,318	0.30%
2021/08/02	0	0.00	3	40.65	40.70	-3	2,417	-0.12%
2021/07/30	2	40.60	0	0.00	40.40	2	2,432	0.08%
2021/07/21	0	0.00	2	40.83	40.95	-2	2,694	-0.07%
2021/07/20	0	0.00	6	40.41	40.35	-6	2,667	-0.22%
2021/07/19	0	0.00	9	40.45	40.40	-9	2,683	-0.34%
2021/07/16	0	0.00	1	40.60	40.65	-1	2,693	-0.04%
2021/07/08	0	0.00	1	41.30	40.85	-1	2,747	-0.04%
2021/07/07	0	0.00	1	40.75	40.85	-1	2,770	-0.04%
2021/07/06	0	0.00	11.2	41.12	41.15	-11.2	2,764	-0.41%
2021/07/05	0	0.00	2	40.40	40.25	-2	2,708	-0.07%
2021/06/29	3	39.60	0	0.00	39.55	3	2,681	0.11%
2021/06/28	0.2	39.80	2	39.60	39.75	-1.8	2,689	-0.07%
2021/06/25	1	39.65	0	0.00	39.65	1	2,694	0.04%
2021/06/22	2	39.53	1	39.75	39.50	1	2,703	0.04%
2021/06/21	2	39.73	2	40.13	39.55	0	2,692	0.00%
2021/06/18	2	40.20	2	40.10	40.25	0	2,667	0.00%
2021/06/15	0	0.00	2	40.40	40.45	-2	2,626	-0.08%
2021/06/11	2	40.05	1	40.35	40.00	1	2,614	0.04%
2021/06/09	1	40.05	1	40.00	40.05	0	2,592	0.00%
2021/06/08	1	40.00	1	40.00	40.00	0	2,562	0.00%
2021/06/04	1	39.90	2	40.05	39.90	-1	2,508	-0.04%
2021/06/03	6	40.10	2	39.93	40.40	4	2,491	0.16%
2021/06/02	5	41.51	2	41.55	41.65	3	2,405	0.12%
2021/06/01	1	41.40	0	0.00	41.45	1	2,327	0.04%
2021/05/31	5	41.36	0	0.00	41.10	5	2,314	0.22%
2021/05/28	1	41.15	3	41.10	41.30	-2	2,266	-0.09%
2021/05/25	1	40.30	0	0.00	40.25	1	2,297	0.04%
2021/05/20	1	39.70	0	0.00	39.70	1	2,448	0.04%
2021/05/14	1	39.70	0	0.00	39.50	1	2,352	0.04%
2021/05/12	12.1	41.25	0	0.00	40.15	12.1	2,278	0.53%
2021/05/10	0	0.00	1	43.40	43.40	-1	2,123	-0.05%
2021/05/07	2	42.50	0	0.00	42.60	2	2,101	0.10%
2021/05/06	1	42.65	0	0.00	42.40	1	2,093	0.05%
2021/05/05	0	0.00	2	42.35	42.55	-2	2,083	-0.10%
2021/05/04	2	42.28	9	42.17	42.00	-7	2,058	-0.34%
2021/04/29	0	0.00	0.1	43.40	43.25	-0.1	2,024	0.00%
2021/04/28	0	0.00	2.3	42.56	43.70	-2.3	1,966	-0.12%
2021/04/27	0	0.00	1	41.15	41.50	-1	1,909	-0.05%
2021/04/26	0	0.00	5	40.50	40.50	-5	1,848	-0.27%
2021/04/23	0	0.00	2	40.25	40.05	-2	1,835	-0.11%
2021/04/22	1.1	40.69	0	0.00	40.50	1.1	1,817	0.06%
2021/04/21	0.2	40.75	0	0.00	40.55	0.2	1,803	0.01%
2021/04/20	1	41.10	1	40.90	40.95	0	1,803	0.00%
2021/04/19	1	40.50	40	40.66	40.75	-39	1,791	-2.18%
2021/04/14	0	0.00	3	40.15	40.45	-3	1,846	-0.16%
2021/04/13	5	40.90	0	0.00	40.80	5	1,864	0.27%
2021/04/12	3	40.35	0.1	40.40	40.40	2.9	1,831	0.16%
2021/04/09	9.1	39.95	0	0.00	39.90	9.1	1,805	0.50%
2021/04/07	0.1	40.00	22	40.02	40.10	-22	1,846	-1.19%
2021/04/06	60	39.53	4	39.65	39.65	56	1,817	3.08%
2021/04/01	0	0.00	1	39.45	39.40	-1	1,804	-0.06%
2021/03/25	2	38.78	1	39.10	39.15	1	1,900	0.05%
2021/03/24	0	0.00	1	39.05	39.00	-1	1,937	-0.05%
2021/03/23	3	38.90	0	0.00	39.00	3	1,938	0.15%
2021/03/22	0	0.00	0.3	38.90	39.15	-0.3	1,954	-0.02%
2021/03/19	1	38.70	0	0.00	38.75	1	1,956	0.05%
2021/03/17	2	39.00	0	0.00	39.05	2	1,930	0.10%
2021/03/16	2	39.10	0	0.00	39.20	2	1,931	0.10%
2021/03/15	0	0.00	1	39.10	39.20	-1	1,948	-0.05%
2021/03/11	0	0.00	2	39.15	39.10	-2	1,976	-0.10%
2021/03/10	0.1	39.25	0	0.00	39.00	0.1	1,974	0.01%
2021/03/08	11	39.00	10	38.80	38.80	1	1,978	0.05%
2021/03/04	1	38.80	0	0.00	38.75	1	2,005	0.05%
2021/03/03	1.2	39.18	10	39.15	39.10	-8.8	1,975	-0.45%
2021/03/02	1	39.10	0	0.00	38.70	1	1,965	0.05%
2021/02/26	1	39.25	0	0.00	39.20	1	1,947	0.05%
2021/02/25	21.1	39.69	2	39.53	39.80	19.1	1,951	0.98%
2021/02/24	2	38.78	0	0.00	38.80	2	1,900	0.11%
2021/02/23	5	38.25	20	38.45	38.45	-15	1,844	-0.81%
2021/02/22	6	39.44	0	0.00	39.50	6	1,720	0.35%
2021/02/19	20	39.55	0	0.00	39.50	20	1,705	1.17%
2021/02/18	2	39.68	0	0.00	39.50	2	1,702	0.12%
2021/02/05	2	39.10	8	39.40	39.20	-6	1,704	-0.35%
2021/02/02	0	0.00	6	38.60	38.65	-6	1,746	-0.34%
2021/01/29	2	37.90	0	0.00	37.95	2	1,751	0.11%
2021/01/28	3	38.00	0	0.00	38.05	3	1,735	0.17%
2021/01/26	3	38.33	0	0.00	38.30	3	1,734	0.17%
2021/01/25	0	0.00	1	38.60	38.60	-1	1,756	-0.06%
2021/01/20	4	38.60	0	0.00	38.45	4	1,873	0.21%
2021/01/19	0	0.00	1	39.65	39.60	-1	1,857	-0.05%
2021/01/18	1	39.50	0	0.00	39.35	1	1,872	0.05%
2021/01/15	0	0.00	1	40.00	39.85	-1	1,877	-0.05%
2021/01/11	3	40.50	0	0.00	40.50	3	1,926	0.16%
2021/01/08	0	0.00	2	40.23	40.40	-2	1,912	-0.10%
2021/01/06	0	0.00	2	39.15	39.30	-2	1,848	-0.11%
2020/12/28	0	0.00	0	38.20	38.35	0	1,822	0.00%
2020/12/24	1	38.15	0	0.00	38.00	1	1,813	0.06%
2020/12/23	2	38.05	0	0.00	38.05	2	1,783	0.11%
2020/12/10	1	37.80	0	0.00	37.80	1	1,621	0.06%
2020/12/02	1	38.20	1	38.40	38.30	0	1,521	0.00%
2020/11/30	2	38.50	0	0.00	38.20	2	1,507	0.13%
2020/11/24	2	38.60	0	0.00	38.40	2	1,472	0.14%
2020/11/20	0	0.00	0	38.95	38.95	0	1,428	0.00%
2020/11/19	0	0.00	0	39.00	38.90	0	1,431	0.00%
2020/11/12	2	38.95	0	0.00	39.10	2	1,507	0.13%
2020/11/11	0	0.00	4	39.70	39.50	-4	1,500	-0.27%
2020/11/03	0	0.00	0	38.85	38.90	0	1,523	0.00%
2020/11/02	1	38.90	0	0.00	39.05	1	1,538	0.06%
2020/10/29	1	39.70	1	40.00	39.40	0	1,566	0.00%
2020/10/28	1	39.95	0	0.00	40.00	1	1,550	0.06%
2020/10/16	2	39.30	0	0.00	39.40	2	1,445	0.14%
2020/10/13	0	0.00	20	38.74	38.90	-20	1,482	-1.35%
2020/10/12	0	0.00	11	38.72	38.85	-11	1,488	-0.74%
2020/10/08	2	37.75	6	37.67	37.80	-4	1,468	-0.27%
2020/10/07	33	37.91	0	0.00	38.10	33	1,476	2.24%
2020/09/23	0	0.00	2	36.48	36.50	-2	1,644	-0.12%
2020/09/21	1	36.65	0	0.00	36.70	1	1,723	0.06%
2020/09/16	1	36.95	0	0.00	37.05	1	2,380	0.04%
2020/09/15	0	0.00	30	36.95	37.15	-30	2,604	-1.15%
2020/09/08	30	36.68	0	0.00	36.65	30	3,174	0.95%
2020/09/04	2	36.25	4	36.33	36.15	-2	3,338	-0.06%
2020/08/21	0	0.00	3	37.17	37.30	-3	4,097	-0.07%
2020/08/20	1	36.60	0	0.00	36.20	1	4,200	0.02%
2020/08/19	0	0.00	11	37.05	37.00	-11	4,182	-0.26%
2020/08/18	1	36.50	0	0.00	36.70	1	4,173	0.02%
2020/08/17	3	36.90	0	0.00	36.85	3	4,179	0.07%
2020/08/14	0	0.00	22	36.60	36.85	-22	4,188	-0.53%
2020/08/13	0	0.00	1	36.90	36.90	-1	4,184	-0.02%
2020/08/11	0	0.00	1	36.05	35.85	-1	4,175	-0.02%
2020/08/10	0	0.00	4	36.35	36.25	-4	4,181	-0.10%
2020/08/07	0	0.00	1	36.50	36.30	-1	4,189	-0.02%
2020/08/06	3	36.68	1	36.40	36.75	2	4,186	0.05%
2020/08/04	0	0.00	1	36.35	36.30	-1	4,134	-0.02%
2020/08/03	1	35.90	0	0.00	35.90	1	4,127	0.02%
2020/07/31	4	35.70	0	0.00	35.90	4	4,112	0.10%
2020/07/29	32	36.08	0	0.00	35.70	32	4,087	0.78%
2020/07/28	0	0.00	8	34.74	34.70	-8	4,075	-0.20%
2020/07/27	0	0.00	12	34.70	34.65	-12	4,107	-0.29%
2020/07/23	1	35.50	0	0.00	35.50	1	4,117	0.02%
2020/07/17	1	34.85	0	0.00	34.90	1	4,059	0.02%
2020/07/16	1	35.15	0	0.00	35.15	1	4,086	0.02%
2020/07/14	2	34.90	0	0.00	34.70	2	4,092	0.05%
2020/07/13	0	0.00	1	35.00	35.30	-1	4,081	-0.02%
2020/07/07	0	0.00	3	35.55	35.60	-3	4,018	-0.07%
2020/07/06	0	0.00	5	36.00	35.90	-5	4,023	-0.12%
2020/07/03	0	0.00	3	35.45	35.40	-3	3,995	-0.08%
2020/07/02	0	0.00	1	35.55	35.55	-1	4,014	-0.02%
2020/07/01	1	35.65	3	35.73	35.50	-2	3,999	-0.05%
2020/06/30	1	35.90	80	36.62	35.90	-79	3,963	-1.99%
2020/06/29	2	37.13	124	36.48	36.20	-122	3,959	-3.08%	大賣/鉅額交易
2020/06/24	1	37.40	4	37.65	37.50	-3	3,814	-0.08%
2020/06/23	9	38.24	1	37.50	37.50	8	3,641	0.22%
2020/06/22	3	39.20	4	39.18	39.05	-1	3,408	-0.03%
2020/06/19	1	38.65	0	0.00	39.50	1	3,256	0.03%
2020/06/18	3	38.63	4	38.20	38.65	-1	3,066	-0.03%
2020/06/16	2	35.65	1	35.80	35.80	1	2,955	0.03%
2020/06/15	1	35.00	0	0.00	35.05	1	3,061	0.03%
2020/06/12	15	36.13	4	35.98	36.00	11	3,121	0.35%
2020/06/11	3	36.88	3	37.13	36.80	0	3,132	0.00%
2020/06/10	3	37.20	2	37.40	37.15	1	3,161	0.03%
2020/06/09	75	37.03	8	36.44	37.25	67	3,172	2.11%
2020/06/08	23	36.10	4	35.93	36.35	19	3,100	0.61%
2020/06/05	4	33.13	3	33.15	33.05	1	2,886	0.03%
2020/06/04	9	33.00	7	32.88	33.10	2	2,914	0.07%
2020/06/02	2	31.88	2	32.00	31.95	0	2,938	0.00%
2020/06/01	2	31.85	2	31.88	31.90	0	2,918	0.00%
2020/05/28	20	32.05	2	32.03	31.65	18	2,895	0.62%
2020/05/27	3	33.93	6	33.97	34.10	-3	2,856	-0.11%
2020/05/26	2	33.80	5	33.80	33.85	-3	2,745	-0.11%
2020/05/22	1	32.80	0	0.00	32.55	1	2,736	0.04%
2020/05/21	0	0.00	20	32.90	32.90	-20	2,750	-0.73%
2020/05/19	11	32.91	1	32.90	32.95	10	2,861	0.35%
2020/05/13	0	0.00	4	32.50	32.65	-4	2,839	-0.14%
2020/05/12	1	32.20	0	0.00	32.10	1	2,835	0.04%
2020/05/11	0	0.00	5	32.57	32.60	-5	2,835	-0.18%
2020/05/08	3	32.00	11	32.05	31.90	-8	2,838	-0.28%
2020/05/04	1	30.90	0	0.00	30.90	1	2,878	0.03%
2020/04/27	1	30.50	0	0.00	30.50	1	2,921	0.03%
2020/04/15	1	30.40	0	0.00	30.40	1	2,869	0.03%
2020/04/09	0	0.00	10	29.70	29.75	-10	3,061	-0.33%
2020/04/08	0	0.00	2	29.45	29.40	-2	3,056	-0.07%
2020/03/31	1	28.00	0	0.00	28.35	1	2,965	0.03%
2020/03/30	0	0.00	2	28.25	27.95	-2	2,925	-0.07%
2020/03/27	0	0.00	31	28.72	28.70	-31	2,928	-1.06%
2020/03/25	0	0.00	63	28.56	28.75	-63	2,876	-2.19%
2020/03/24	10	28.20	0	0.00	28.20	10	2,811	0.36%
2020/03/20	30	26.72	0	0.00	27.00	30	2,744	1.09%
2020/03/19	0	0.00	53	26.35	25.65	-53	2,670	-1.98%
2020/03/18	2	28.90	0	0.00	28.45	2	2,510	0.08%
2020/03/17	21	29.39	0	0.00	29.20	21	2,379	0.88%
2020/03/16	102	30.15	0	0.00	29.10	102	2,295	4.44%	大買/鉅額交易
2020/03/13	24	30.69	7	31.69	31.95	17	2,179	0.78%
2020/03/12	3	34.00	63	34.15	33.80	-60	2,061	-2.91%
2020/03/11	1	36.30	0	0.00	36.15	1	1,981	0.05%
2020/03/10	10	36.25	0	0.00	36.65	10	1,972	0.51%
2020/03/09	21	36.93	0	0.00	36.25	21	1,944	1.08%
2020/03/06	0	0.00	19	37.35	37.40	-19	1,885	-1.01%
2020/03/04	1	37.00	0	0.00	37.15	1	1,832	0.05%
2020/02/27	0	0.00	50	36.62	36.75	-50	1,718	-2.91%
2020/02/20	20	37.00	3	36.27	37.05	17	1,555	1.09%
2020/02/19	1	35.80	0	0.00	36.00	1	1,481	0.07%
2020/02/18	80	36.00	0	0.00	36.00	80	1,442	5.55%
2020/02/17	40	35.91	0	0.00	36.00	40	1,437	2.78%
2020/02/13	11	35.79	1	35.70	35.70	10	1,422	0.70%
2020/02/12	2	36.08	0	0.00	36.00	2	1,415	0.14%
2020/02/07	1	34.95	0	0.00	35.00	1	1,377	0.07%
2020/02/03	1	33.40	0	0.00	33.50	1	1,373	0.07%
2020/01/30	1	34.00	0	0.00	34.20	1	1,312	0.08%
2020/01/20	0	0.00	3	35.55	35.55	-3	1,255	-0.24%
2020/01/17	0	0.00	10	34.90	35.00	-10	1,222	-0.82%
2020/01/15	0	0.00	47	34.66	34.90	-47	1,222	-3.85%
2020/01/09	1	35.00	0	0.00	34.45	1	1,225	0.08%
2020/01/08	10	34.80	3	34.70	34.70	7	1,213	0.58%
2020/01/07	32	36.23	2	35.63	35.60	30	1,175	2.55%
2020/01/06	20	34.40	0	0.00	34.65	20	1,084	1.84%
2019/12/27	0	0.00	0	33.60	33.65	0	990	0.00%
2019/12/20	0	0.00	1	33.65	33.25	-1	928	-0.11%
2019/12/09	0	0.00	1	33.10	33.05	-1	970	-0.10%
2019/11/29	0	0.00	2	32.80	32.70	-2	981	-0.20%
2019/11/26	0	0.00	4	33.00	33.00	-4	1,002	-0.40%
2019/11/19	0	0.00	0	32.40	32.40	0	1,044	0.00%
2019/11/05	1	32.80	0	0.00	32.80	1	1,276	0.08%
2019/10/31	7	31.79	0	0.00	31.65	7	1,296	0.54%
2019/10/29	2	31.95	0	0.00	31.70	2	1,345	0.15%
2019/10/18	0	0.00	2	31.50	31.65	-2	1,371	-0.15%
2019/10/15	10	30.85	0	0.00	30.90	10	1,438	0.69%
2019/10/09	1	30.80	0	0.00	30.75	1	1,483	0.07%
2019/10/03	1	30.90	0	0.00	31.10	1	1,629	0.06%
2019/09/23	0	0.00	100	31.67	31.95	-100	1,890	-5.29%
2019/09/18	0	0.00	3	31.55	31.50	-3	1,886	-0.16%
2019/09/03	0	0.00	10	30.75	30.75	-10	1,757	-0.57%
2019/09/02	0	0.00	20	30.70	30.70	-20	1,760	-1.14%
2019/08/30	0	0.00	1	30.75	30.75	-1	1,760	-0.06%
2019/08/29	0	0.00	20	30.45	30.50	-20	1,753	-1.14%
2019/08/21	2	30.90	1	30.95	30.65	1	1,804	0.06%
2019/08/19	3	30.80	0	0.00	30.70	3	1,791	0.17%
2019/08/14	1	30.50	0	0.00	30.45	1	1,801	0.06%
2019/08/12	50	30.52	0	0.00	30.40	50	1,750	2.86%
2019/08/07	103	30.42	0	0.00	29.90	103	1,690	6.09%	大買/鉅額交易
2019/08/06	5	30.08	0	0.00	30.25	5	1,657	0.30%
2019/08/02	4	31.00	0	0.00	30.80	4	1,607	0.25%
2019/08/01	2	31.70	0	0.00	31.55	2	1,592	0.13%
2019/07/31	3	31.90	0	0.00	31.90	3	1,579	0.19%
2019/07/30	0	0.00	1	32.25	32.35	-1	1,551	-0.06%
2019/07/24	1	32.45	0	0.00	32.30	1	1,578	0.06%
2019/07/17	16	32.83	1	32.55	32.70	15	1,508	0.99%
2019/07/05	0	0.00	1	34.15	34.20	-1	1,069	-0.09%
2019/07/03	3	34.00	0	0.00	34.00	3	1,004	0.30%
2019/07/01	1	34.00	0	0.00	34.00	1	970	0.10%
2019/06/18	1	32.95	0	0.00	33.00	1	1,049	0.10%
2019/06/12	0	0.00	1	33.30	33.30	-1	1,062	-0.09%
2019/06/10	0	0.00	1	33.70	33.70	-1	1,066	-0.09%
2019/06/04	1	33.65	0	0.00	33.75	1	1,069	0.09%
2019/05/31	3	33.20	0	0.00	33.20	3	1,121	0.27%
2019/05/30	3	33.00	0	0.00	33.20	3	1,128	0.27%
2019/05/29	2	32.75	0	0.00	32.75	2	1,144	0.17%
2019/05/28	4	33.88	0	0.00	32.65	4	1,162	0.34%
2019/05/21	6	34.16	0	0.00	34.25	6	1,098	0.55%
2019/05/13	1	33.25	0	0.00	33.25	1	1,126	0.09%
2019/05/02	0	0.00	1	33.70	33.55	-1	1,072	-0.09%
2019/03/28	0	0.00	15	31.60	31.75	-15	1,110	-1.35%
2019/03/11	0	0.00	2	34.30	34.10	-2	1,060	-0.19%
2019/03/06	0	0.00	2	34.25	34.25	-2	1,053	-0.19%
2019/02/27	0	0.00	280	31.96	33.00	-280	980	-28.57%	大賣/鉅額交易
2019/02/25	0	0.00	70	31.33	31.35	-70	933	-7.50%
2019/02/21	0	0.00	25	31.15	31.20	-25	932	-2.68%
2019/02/19	0	0.00	3	31.37	31.50	-3	929	-0.32%
2019/02/18	0	0.00	10	30.40	30.50	-10	919	-1.09%
2019/02/14	0	0.00	15	30.00	29.90	-15	922	-1.63%
2019/02/13	5	30.02	4	30.28	29.80	1	925	0.11%
2019/02/12	2	30.25	13	30.26	30.20	-11	928	-1.18%
2019/02/11	3	29.03	0	0.00	28.95	3	946	0.32%
2019/01/18	100	28.93	0	0.00	29.45	100	1,037	9.64%
2019/01/17	242	28.50	0	0.00	28.65	242	1,030	23.48%	大買/鉅額交易
2019/01/16	35	28.44	0	0.00	28.25	35	1,022	3.42%
2019/01/15	24	28.50	0	0.00	28.50	24	1,017	2.36%
2019/01/11	0	0.00	0	28.50	28.50	0	1,023	0.00%
2018/12/28	0	0.00	30	28.90	28.85	-30	1,061	-2.83%
2018/12/22	30	28.98	0	0.00	29.05	30	1,057	2.84%
2018/12/17	0	0.00	1	29.75	29.95	-1	1,065	-0.09%
2018/11/23	0	0.00	50	31.65	31.65	-50	1,057	-4.73%
2018/11/21	0	0.00	50	31.55	31.55	-50	1,057	-4.73%
2018/11/08	0	0.00	150	30.65	30.95	-150	1,010	-14.85%	大賣/鉅額交易
2018/11/01	0	0.00	1	29.40	29.20	-1	925	-0.11%
2018/10/26	0	0.00	3	29.25	29.35	-3	906	-0.33%
2018/10/24	150	29.40	0	0.00	29.50	150	885	16.93%	大買/鉅額交易
2018/10/18	31	29.15	0	0.00	29.20	31	855	3.62%
2018/10/15	19	29.00	2	29.13	29.05	17	844	2.01%
2018/10/12	52	28.71	0	0.00	29.20	52	844	6.16%
2018/10/11	0	0.00	1	29.75	29.00	-1	836	-0.12%
2018/10/05	0	0.00	1	30.35	30.30	-1	792	-0.13%
2018/08/29	0	0.00	2	30.95	31.15	-2	795	-0.25%
2018/08/28	2	30.80	1	30.75	30.85	1	867	0.12%
2018/08/22	0	0.00	1	30.55	30.45	-1	965	-0.10%
2018/08/21	1	30.35	0	0.00	30.50	1	962	0.10%
2018/08/15	1	30.50	1	30.60	30.60	0	971	0.00%
2018/08/14	1	31.45	0	0.00	31.05	1	974	0.10%
2018/08/13	2	31.75	0	0.00	31.45	2	961	0.21%
2018/08/07	0	0.00	1	32.90	32.80	-1	983	-0.10%
2018/08/03	1	32.45	0	0.00	32.30	1	1,001	0.10%
2018/07/05	0	0.00	2	31.50	31.25	-2	1,143	-0.17%
2018/07/03	1	31.75	0	0.00	31.60	1	1,176	0.08%
2018/07/02	2	31.90	2	32.10	31.85	0	1,175	0.00%
2018/06/28	0	0.00	21	32.90	32.40	-21	1,157	-1.81%
2018/06/27	2	33.00	0	0.00	33.00	2	1,148	0.17%
2018/06/26	1	33.05	11	33.08	33.30	-10	1,136	-0.88%
2018/06/25	0	0.00	1	33.05	33.05	-1	1,136	-0.09%
2018/06/22	1	33.10	2.2	33.10	33.10	-1.2	1,151	-0.10%
2018/06/20	1	33.25	0	0.00	33.20	1	1,157	0.09%
2018/06/13	2	34.00	2	34.00	33.90	0	1,130	0.00%
2018/06/11	1	33.70	1	33.65	33.75	0	1,166	0.00%
2018/06/08	1	33.85	1	34.15	33.85	0	1,180	0.00%
2018/06/07	0	0.00	15	34.55	34.30	-15	1,170	-1.28%
2018/06/06	2	34.55	2	34.55	34.60	0	1,178	0.00%
2018/06/05	5	34.90	8	34.90	34.90	-3	1,181	-0.25%
2018/06/04	29	35.85	3	36.05	36.00	26	1,120	2.32%
2018/06/01	9	35.40	0	0.00	35.40	9	1,060	0.85%
2018/05/30	1	34.85	20	34.85	35.00	-19	1,065	-1.78%
2018/05/28	6	35.16	101	35.10	35.20	-95	1,084	-8.76%	大賣/
2018/05/25	4	34.66	0	0.00	34.70	4	1,076	0.37%
2018/05/24	2	34.70	0	0.00	34.75	2	1,078	0.19%
2018/05/23	0	0.00	5	34.65	34.65	-5	1,092	-0.46%
2018/05/21	3	34.45	0	0.00	34.30	3	1,092	0.27%
2018/05/17	5	34.70	0	0.00	34.70	5	1,087	0.46%
2018/05/16	102	34.26	0	0.00	34.05	102	1,085	9.40%	大買/鉅額交易
2018/05/11	20	35.35	0	0.00	35.35	20	1,137	1.76%
2018/05/09	0	0.00	2	34.40	34.40	-2	1,111	-0.18%
2018/05/08	0	0.00	3	34.25	34.40	-3	1,116	-0.27%
2018/05/07	1	34.00	1	34.40	34.20	0	1,114	0.00%
2018/05/04	5	34.33	0	0.00	34.15	5	1,114	0.45%
2018/04/19	0	0.00	4	35.33	35.45	-4	1,208	-0.33%
2018/04/18	5	35.06	0	0.00	35.00	5	1,275	0.39%
2018/04/17	1	35.15	15	35.34	35.30	-14	1,264	-1.11%
2018/04/16	10	35.37	12	35.69	35.10	-2	1,270	-0.16%
2018/04/13	3	35.80	0	0.00	35.75	3	1,274	0.24%
2018/04/12	2	36.10	0	0.00	36.10	2	1,290	0.15%
2018/04/11	3	36.18	8	36.46	36.45	-5	1,345	-0.37%
2018/04/10	2	36.10	8	36.31	36.10	-6	1,390	-0.43%
2018/04/09	17	36.07	8	36.15	36.15	9	1,387	0.65%
2018/04/03	4	36.81	0	0.00	36.95	4	1,363	0.29%
2018/04/02	1	37.15	4	37.35	37.30	-3	1,361	-0.22%
2018/03/29	3	36.93	2	37.15	36.90	1	1,363	0.07%
2018/03/28	0	0.00	14	37.26	37.30	-14	1,353	-1.03%
2018/03/27	10	37.24	6	37.43	37.20	4	1,349	0.30%
2018/03/26	14	37.46	0	0.00	37.20	14	1,347	1.04%
2018/03/20	0	0.00	50	38.40	38.40	-50	1,345	-3.72%
2018/03/19	0	0.00	4	38.38	38.50	-4	1,364	-0.29%
2018/03/16	1	37.95	0	0.00	38.10	1	1,366	0.07%
2018/03/15	63	38.83	0	0.00	38.30	63	1,349	4.67%
2018/03/14	0	0.00	1	38.65	38.75	-1	1,367	-0.07%
2018/03/13	1	38.35	0	0.00	38.45	1	1,360	0.07%
2018/03/12	1	38.25	2	38.78	38.60	-1	1,378	-0.07%
2018/03/09	0	0.00	8	37.84	37.85	-8	1,383	-0.58%
2018/03/08	5	37.57	20	37.60	37.55	-15	1,449	-1.03%
2018/03/07	0	0.00	8	37.36	37.85	-8	1,475	-0.54%
2018/03/06	2	37.38	1	37.70	37.45	1	1,537	0.07%
2018/03/05	10	37.90	8	37.35	37.30	2	1,571	0.13%
2018/03/02	4	39.00	1	38.95	38.90	3	1,522	0.20%
2018/03/01	2	39.73	0	0.00	39.60	2	1,508	0.13%
2018/02/27	1	39.30	1	39.45	39.45	0	1,491	0.00%
2018/02/22	1	39.80	1	39.95	39.90	0	1,479	0.00%
2018/02/21	15	41.55	1	40.20	40.30	14	1,501	0.93%
2018/02/12	1	39.30	1	39.50	39.45	0	1,483	0.00%
2018/02/08	0	0.00	0	39.80	39.80	0	1,469	0.00%
2018/01/31	20	41.78	0	0.00	41.75	20	1,395	1.43%
2018/01/22	0	0.00	5	41.70	42.20	-5	1,337	-0.37%
2018/01/17	5	42.20	4.3	42.05	42.20	0.7	1,279	0.06%
2018/01/09	1	40.05	0	0.00	40.40	1	1,181	0.08%
2018/01/08	1	40.50	1	40.90	40.65	0	1,167	0.00%
2018/01/04	35	38.39	37	38.45	38.50	-2	1,108	-0.18%