京城銀 (2809)-凱基-嘉義券商分點個股進出

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
57.5
漲跌
▼0.5
漲幅
-0.86%
成交量
3,189張
產業
上市金融類股
448人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京城銀 (2809)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	57.87	15	58.00	57.50	-9	4,325	-0.21%
2024/05/06	2	56.35	3	57.83	58.00	-1	4,283	-0.02%
2024/05/03	2	57.55	2	58.20	57.20	0	4,177	0.00%
2024/05/02	2.1	56.03	33	57.96	58.00	-30.9	4,130	-0.75%
2024/04/30	0	0.00	2	55.90	56.10	-2	3,999	-0.05%
2024/04/29	2	55.90	7	55.81	55.70	-5	3,948	-0.13%
2024/04/26	1	55.60	0	0.00	55.10	1	3,911	0.03%
2024/04/25	5	55.34	6.6	55.94	55.20	-1.6	3,912	-0.04%
2024/04/24	9.5	55.29	3	56.20	56.20	6.5	3,897	0.17%
2024/04/23	0.3	55.37	1	56.20	56.20	-0.7	3,844	-0.02%
2024/04/22	30	54.30	10	55.17	55.90	20	3,695	0.54%
2024/04/19	7.1	53.73	4	53.60	54.00	3.1	3,479	0.09%
2024/04/18	3.4	54.32	4	56.40	56.90	-0.6	3,252	-0.02%
2024/04/17	2.5	55.52	0.1	55.40	55.50	2.4	3,076	0.08%
2024/04/16	4	55.28	1.1	54.31	54.50	2.9	3,048	0.09%
2024/04/15	0.1	56.30	3.1	55.63	56.40	-3	2,977	-0.10%
2024/04/12	1.1	55.48	0	0.00	55.20	1.1	2,934	0.04%
2024/04/11	0	0.00	1	56.00	56.00	-1	2,906	-0.03%
2024/04/10	11	56.13	1	56.40	56.00	10	2,915	0.34%
2024/04/09	1.4	55.32	0	0.00	55.60	1.4	2,856	0.05%
2024/04/08	2.7	54.90	3	54.90	55.00	-0.3	2,827	-0.01%
2024/04/03	13	54.99	4	54.20	55.30	9	2,806	0.32%
2024/04/02	2	52.45	1.1	52.76	53.00	0.9	2,726	0.03%
2024/04/01	0	0.00	1	52.10	52.10	-1	2,698	-0.04%
2024/03/29	2.2	51.43	0	0.00	51.60	2.2	2,668	0.08%
2024/03/28	0	0.00	1.5	51.70	51.60	-1.5	2,643	-0.06%
2024/03/27	0	0.00	1	51.00	51.00	-1	2,648	-0.04%
2024/03/26	1.1	50.89	0.2	50.90	50.50	0.9	2,679	0.03%
2024/03/25	2.3	51.50	1	50.90	50.90	1.3	2,688	0.05%
2024/03/22	0.4	52.55	2	52.40	52.50	-1.6	2,684	-0.06%
2024/03/21	0.1	51.30	0	0.00	51.60	0.1	2,634	0.00%
2024/03/20	0	0.00	1	50.40	50.70	-1	2,617	-0.04%
2024/03/19	0	0.00	31	49.79	50.60	-31	2,564	-1.21%
2024/03/18	1	48.85	4	48.85	48.80	-3	2,465	-0.12%
2024/03/15	0	0.00	4	48.65	48.60	-4	2,444	-0.16%
2024/03/14	8	49.11	3	49.00	49.15	5	2,394	0.21%
2024/03/13	0	0.00	2	48.53	48.70	-2	2,331	-0.09%
2024/03/12	2	47.75	0	0.00	48.00	2	2,279	0.09%
2024/03/11	1	47.80	0	0.00	47.50	1	2,256	0.04%
2024/03/07	1	48.10	0.1	47.70	48.15	0.9	2,181	0.04%
2024/03/06	2	47.43	0	0.00	47.85	2	2,127	0.09%
2024/03/05	0.5	47.45	0.9	46.27	47.40	-0.4	2,085	-0.02%
2024/03/04	0.5	45.80	14.1	45.32	45.80	-13.6	1,979	-0.68%
2024/03/01	0	0.00	2	44.65	44.70	-2	1,916	-0.10%
2024/02/29	31	44.75	5	44.70	44.65	26	1,902	1.37%
2024/02/27	12.1	44.02	2	44.45	44.60	10.1	1,828	0.55%
2024/01/17	0	0.00	30	40.60	40.90	-30	1,644	-1.82%
2023/12/28	0	0.00	5	39.81	39.85	-5	1,619	-0.31%
2023/12/19	5	39.12	0	0.00	39.00	5	1,441	0.35%
2023/12/13	32	39.85	0	0.00	39.70	32	1,294	2.47%
2023/11/30	0	0.00	20	39.20	39.40	-20	1,228	-1.63%
2023/11/21	0	0.00	5	39.05	39.20	-5	1,186	-0.42%
2023/11/20	4	38.30	0	0.00	38.45	4	1,145	0.35%
2023/11/10	0	0.00	1	38.30	38.40	-1	1,137	-0.09%
2023/11/09	1	38.25	0	0.00	38.15	1	1,142	0.09%
2023/11/08	0	0.00	30	38.65	38.80	-30	1,149	-2.61%
2023/11/07	0	0.00	2	38.25	38.30	-2	1,119	-0.18%
2023/11/06	0	0.00	18	38.11	38.00	-18	1,106	-1.63%
2023/11/03	30	37.45	0	0.00	37.75	30	1,093	2.74%
2023/11/02	0	0.00	0.1	37.40	37.30	-0.1	1,090	-0.01%
2023/10/27	0	0.00	2	37.60	37.60	-2	1,134	-0.18%
2023/10/25	2	37.70	0	0.00	37.60	2	1,169	0.17%
2023/10/24	3	37.75	0	0.00	37.75	3	1,172	0.26%
2023/10/20	15	37.90	0	0.00	37.95	15	1,209	1.24%
2023/10/04	0	0.00	1	37.35	37.30	-1	1,061	-0.09%
2023/10/03	1	37.00	0	0.00	37.10	1	1,041	0.10%
2023/09/25	0	0.00	3	37.30	37.30	-3	1,115	-0.27%
2023/09/13	0	0.00	3	36.75	36.75	-3	1,244	-0.24%
2023/09/11	0	0.00	2	36.45	36.55	-2	1,337	-0.15%
2023/09/08	5	36.45	0	0.00	36.60	5	1,361	0.37%
2023/08/22	0	0.00	5	36.60	36.60	-5	1,610	-0.31%
2023/08/21	0	0.00	0.1	36.45	36.40	-0.1	1,622	-0.01%
2023/08/17	2	36.05	0	0.00	36.30	2	1,660	0.12%
2023/08/10	1	36.50	0	0.00	36.55	1	1,671	0.06%
2023/08/09	3	36.55	0	0.00	36.50	3	1,667	0.18%
2023/08/07	1	36.50	0	0.00	36.55	1	1,655	0.06%
2023/08/04	0	0.00	3	36.72	36.70	-3	1,646	-0.18%
2023/08/01	0	0.00	4	36.10	36.15	-4	1,591	-0.25%
2023/07/31	1	36.00	0	0.00	36.00	1	1,590	0.06%
2023/07/25	1	35.75	0	0.00	35.80	1	1,538	0.07%
2023/07/21	0	0.00	2	36.25	36.30	-2	1,488	-0.13%
2023/07/20	0	0.00	3.1	36.40	36.40	-3.1	1,488	-0.21%
2023/07/19	0	0.00	4	36.55	36.25	-4	1,479	-0.27%
2023/07/17	0	0.00	2	36.30	36.35	-2	1,459	-0.14%
2023/07/14	2.1	36.10	1	36.20	36.15	1.1	1,449	0.08%
2023/07/05	0	0.00	30	36.59	36.25	-30	1,437	-2.09%
2023/06/29	0	0.00	2	35.60	35.55	-2	1,409	-0.14%
2023/06/26	2	35.25	0	0.00	35.55	2	1,403	0.14%
2023/06/19	0	0.00	1	35.55	35.85	-1	1,314	-0.08%
2023/06/16	1	35.60	0	0.00	35.30	1	1,239	0.08%
2023/06/14	0	0.00	0.1	35.70	35.90	-0.1	1,149	-0.01%
2023/06/12	0	0.00	1	35.35	35.35	-1	1,126	-0.09%
2023/06/08	1.1	35.35	0	0.00	35.20	1.1	1,112	0.10%
2023/06/07	1	35.30	0	0.00	35.35	1	1,103	0.09%
2023/05/31	0	0.00	1	35.95	35.95	-1	985	-0.10%
2023/05/19	1	36.00	0	0.00	36.15	1	899	0.11%
2023/05/18	0.1	36.00	0	0.00	35.95	0.1	902	0.01%
2023/05/17	0	0.00	1	36.05	36.10	-1	926	-0.11%
2023/05/12	1	35.10	0	0.00	35.10	1	918	0.11%
2023/05/11	0	0.00	0	35.50	35.35	0	926	0.00%
2023/05/08	1.1	35.40	0	0.00	35.55	1.1	942	0.12%
2023/05/04	30	35.73	0.1	35.65	35.60	29.9	972	3.07%
2023/04/14	0	0.00	1	34.55	34.55	-1	1,111	-0.09%
2023/04/11	1	34.50	0	0.00	34.80	1	1,149	0.09%
2023/04/10	1	34.75	0	0.00	34.70	1	1,180	0.08%
2023/04/06	0	0.00	3	35.50	35.45	-3	1,203	-0.25%
2023/03/31	3	35.22	0	0.00	35.25	3	1,253	0.24%
2023/03/22	0	0.00	2	34.35	34.20	-2	2,564	-0.08%
2023/03/16	2	33.65	0	0.00	33.40	2	2,751	0.07%
2023/03/14	0.1	34.35	0	0.00	34.20	0.1	2,756	0.00%
2023/03/13	0	0.00	0.1	34.50	34.60	-0.1	2,797	0.00%
2023/03/06	0	0.00	2	34.75	34.70	-2	2,830	-0.07%
2023/03/01	2	33.83	0	0.00	33.80	2	2,856	0.07%
2023/02/23	1	34.00	0	0.00	34.10	1	2,897	0.03%
2023/02/22	2	34.20	0	0.00	34.20	2	2,900	0.07%
2023/02/21	0	0.00	1	34.35	34.40	-1	2,921	-0.03%
2023/02/20	1	34.55	2	34.55	34.60	-1	2,947	-0.03%
2023/02/15	3	34.20	0	0.00	34.10	3	3,022	0.10%
2023/02/13	0.3	34.67	0	0.00	34.55	0.3	3,073	0.01%
2023/02/06	2.1	35.16	0	0.00	35.30	2.1	3,140	0.07%
2023/02/03	3	35.15	0	0.00	35.40	3	3,152	0.10%
2023/01/05	0	0.00	1	34.00	33.70	-1	3,350	-0.03%
2023/01/04	1	33.50	2.1	33.50	33.50	-1.1	3,345	-0.03%
2022/12/30	1	34.00	0	0.00	33.90	1	3,370	0.03%
2022/12/21	0	0.00	1	33.80	34.15	-1	3,034	-0.03%
2022/12/20	1	33.25	3	34.27	34.10	-2	2,809	-0.07%
2022/12/19	6	33.89	0	0.00	33.75	6	2,605	0.23%
2022/12/15	1	35.95	1	36.05	36.60	0	2,071	0.00%
2022/12/14	5	36.05	0.1	36.00	36.00	4.9	2,010	0.24%
2022/12/12	0	0.00	1	35.80	35.85	-1	1,922	-0.05%
2022/12/09	0	0.00	1	35.65	35.80	-1	1,969	-0.05%
2022/12/05	2	35.05	2	35.75	35.10	0	1,904	0.00%
2022/11/22	0	0.00	3	35.25	35.45	-3	1,819	-0.16%
2022/11/21	0	0.00	1.1	34.51	34.55	-1.1	1,774	-0.06%
2022/11/15	0.1	34.45	0	0.00	34.35	0.1	1,683	0.00%
2022/11/10	0	0.00	1	33.65	34.35	-1	1,627	-0.06%
2022/11/09	0	0.00	1	32.90	33.75	-1	1,586	-0.06%
2022/11/08	0.3	32.73	0	0.00	32.75	0.3	1,551	0.02%
2022/11/07	0.1	32.75	0	0.00	32.80	0.1	1,552	0.00%
2022/11/04	1	32.70	0	0.00	32.95	1	1,524	0.07%
2022/10/31	0	0.00	0.1	30.75	30.70	-0.1	1,438	-0.01%
2022/10/28	0.2	30.36	0	0.00	30.35	0.2	1,391	0.02%
2022/10/27	0	0.00	0	30.55	30.50	0	1,360	0.00%
2022/10/25	0.1	30.20	0	0.00	30.35	0.1	1,270	0.00%
2022/10/21	0.2	30.16	0	0.00	29.90	0.2	1,230	0.01%
2022/10/20	0.1	30.05	0	0.00	31.05	0.1	1,202	0.00%
2022/10/19	0.2	30.70	0	0.00	30.60	0.2	1,153	0.02%
2022/10/17	0.1	30.90	0	0.00	30.90	0.1	1,161	0.00%
2022/10/11	1	31.05	0	0.00	31.00	1	1,256	0.08%
2022/10/06	1	32.25	0	0.00	32.35	1	1,262	0.08%
2022/09/26	1	33.85	0	0.00	33.55	1	1,342	0.07%
2022/09/16	1	33.95	0	0.00	33.95	1	1,385	0.07%
2022/09/14	1	34.30	0	0.00	34.25	1	1,287	0.08%
2022/09/13	2.1	34.73	0	0.00	34.85	2.1	1,305	0.16%
2022/09/12	1	35.25	0	0.00	35.25	1	1,306	0.08%
2022/09/08	1	34.10	2	35.68	35.75	-1	1,358	-0.07%
2022/09/07	1	34.15	0	0.00	34.20	1	1,333	0.07%
2022/08/26	0	0.00	8	36.10	36.10	-8	1,353	-0.59%
2022/08/22	0	0.00	0	36.10	36.40	0	1,376	0.00%
2022/08/01	0	0.00	1	34.70	34.60	-1	1,815	-0.06%
2022/07/26	0	0.00	2	33.95	33.95	-2	1,838	-0.11%
2022/07/21	1	32.85	1	33.05	33.00	0	1,867	0.00%
2022/07/20	0	0.00	1	33.20	32.85	-1	1,897	-0.05%
2022/07/18	1	32.90	0	0.00	32.80	1	1,908	0.05%
2022/07/15	4.1	32.85	0	0.00	32.75	4.1	1,917	0.21%
2022/07/14	2	33.15	0	0.00	33.00	2	1,981	0.10%
2022/07/13	4	33.45	0	0.00	33.40	4	1,999	0.20%
2022/07/11	1	34.35	0	0.00	34.30	1	1,983	0.05%
2022/07/06	0	0.00	0.6	32.95	32.00	-0.6	1,968	-0.03%
2022/07/05	0	0.00	0.6	33.50	33.40	-0.6	1,939	-0.03%
2022/06/27	1	36.25	0	0.00	36.60	1	2,036	0.05%
2022/06/24	1	36.05	0	0.00	36.25	1	2,043	0.05%
2022/06/08	3	36.70	0	0.00	36.85	3	2,159	0.14%
2022/06/06	0	0.00	4	36.35	36.25	-4	2,185	-0.18%
2022/05/30	1	35.55	0	0.00	35.85	1	2,348	0.04%
2022/05/25	2	35.35	0	0.00	35.50	2	2,415	0.08%
2022/05/24	1.3	35.65	0	0.00	35.75	1.3	2,435	0.05%
2022/05/23	4	38.13	0.1	38.60	38.35	3.9	2,384	0.16%
2022/05/19	0	0.00	1	38.05	38.05	-1	2,367	-0.04%
2022/05/18	0.1	37.90	0	0.00	37.75	0.1	2,361	0.00%
2022/05/11	0	0.00	5	37.95	37.70	-5	2,325	-0.22%
2022/05/10	0	0.00	2	37.15	37.80	-2	2,324	-0.09%
2022/05/09	2	38.00	0	0.00	37.60	2	2,390	0.08%
2022/05/05	1.7	38.90	1	38.85	38.85	0.7	2,409	0.03%
2022/04/27	1	39.10	0	0.00	39.30	1	2,467	0.04%
2022/04/18	2	39.95	0	0.00	40.10	2	2,427	0.08%
2022/04/15	2	40.20	5	40.26	40.20	-3	2,440	-0.12%
2022/04/14	0	0.00	0.1	40.05	40.10	-0.1	2,454	0.00%
2022/04/12	0.1	40.00	2	39.88	39.95	-1.9	2,457	-0.08%
2022/04/11	0	0.00	1	40.35	39.90	-1	2,463	-0.04%
2022/04/08	1	39.95	0	0.00	39.95	1	2,489	0.04%
2022/04/07	6	39.64	20	39.68	39.85	-14	2,520	-0.56%
2022/04/06	11	40.50	5.1	40.35	40.55	5.9	2,494	0.24%
2022/03/30	0	0.00	1	40.15	40.10	-1	2,550	-0.04%
2022/03/29	1	39.75	0	0.00	39.75	1	2,724	0.04%
2022/03/24	6.6	39.44	0	0.00	39.45	6.6	3,260	0.20%
2022/03/22	1	39.25	0	0.00	39.30	1	3,421	0.03%
2022/03/18	2	39.48	5	39.45	39.30	-3	3,495	-0.09%
2022/03/16	1	39.05	0	0.00	39.30	1	3,547	0.03%
2022/03/15	2	38.90	0	0.00	38.95	2	3,583	0.06%
2022/03/11	2	39.33	0	0.00	39.30	2	3,614	0.06%
2022/03/10	6	39.38	0	0.00	39.40	6	3,669	0.16%
2022/03/08	1	39.00	0	0.00	39.20	1	3,692	0.03%
2022/03/07	1	40.05	3	39.55	39.70	-2	3,644	-0.05%
2022/03/04	3	40.25	0	0.00	40.15	3	3,625	0.08%
2022/03/01	5	40.30	0	0.00	40.30	5	3,605	0.14%
2022/02/25	3	40.30	0	0.00	40.30	3	3,605	0.08%
2022/02/24	2	40.50	1	40.60	40.50	1	3,605	0.03%
2022/02/22	0	0.00	7	40.81	40.95	-7	3,567	-0.20%
2022/02/17	6	40.43	0	0.00	40.40	6	3,561	0.17%
2022/02/14	0	0.00	1	40.30	40.30	-1	3,554	-0.03%
2022/02/10	0	0.00	2	40.65	40.75	-2	3,585	-0.06%
2022/02/07	1	41.30	0	0.00	41.25	1	3,498	0.03%
2022/01/21	0.1	40.45	0	0.00	40.40	0.1	3,494	0.00%
2022/01/20	5	40.70	0	0.00	40.80	5	3,483	0.14%
2022/01/19	3	40.90	0	0.00	40.95	3	3,471	0.09%
2022/01/18	0	0.00	1	41.25	41.20	-1	3,444	-0.03%
2022/01/14	0	0.00	2.1	41.38	41.45	-2.1	3,453	-0.06%
2022/01/13	1	41.80	0	0.00	41.65	1	3,455	0.03%
2022/01/11	0	0.00	9	41.23	41.25	-9	3,389	-0.27%
2022/01/10	1	40.55	0	0.00	40.70	1	3,340	0.03%
2022/01/07	1	40.75	0	0.00	40.50	1	3,332	0.03%
2022/01/05	0	0.00	1	40.65	40.65	-1	3,308	-0.03%
2022/01/03	1	40.40	2	40.38	40.35	-1	3,318	-0.03%
2021/12/30	16	40.74	2	40.75	40.55	14	3,299	0.42%
2021/12/29	0	40.65	0	0.00	40.75	0	3,272	0.00%
2021/12/28	9	40.60	1	40.45	40.50	8	3,238	0.25%
2021/12/27	10	40.45	0	0.00	40.50	10	3,215	0.31%
2021/12/24	1	40.40	0	0.00	40.35	1	3,203	0.03%
2021/12/21	1	39.80	0	0.00	39.80	1	2,858	0.03%
2021/12/17	1	39.25	0	0.00	39.45	1	2,514	0.04%
2021/12/16	2	39.43	0	0.00	39.50	2	2,362	0.08%
2021/12/14	2	39.55	5	39.55	39.60	-3	2,357	-0.13%
2021/12/13	1	39.90	0	0.00	39.90	1	2,303	0.04%
2021/12/09	0	0.00	2	40.15	40.15	-2	2,197	-0.09%
2021/12/03	5	40.49	0	0.00	40.50	5	2,058	0.24%
2021/12/02	0	0.00	5	40.25	40.55	-5	2,029	-0.25%
2021/11/23	6	40.98	0	0.00	40.95	6	1,979	0.30%
2021/11/22	10	41.13	0	0.00	41.25	10	1,949	0.51%
2021/11/19	0	0.00	2	41.45	41.45	-2	1,936	-0.10%
2021/11/16	2	41.00	0	0.00	41.15	2	1,934	0.10%
2021/11/15	1	41.30	5	41.20	41.20	-4	1,978	-0.20%
2021/11/10	1	40.70	0	0.00	40.90	1	2,072	0.05%
2021/11/09	1	40.95	0	0.00	41.00	1	2,060	0.05%
2021/11/05	5	40.85	0	0.00	40.95	5	2,082	0.24%
2021/11/04	1	41.00	0	41.30	41.00	1	2,074	0.05%
2021/11/03	0	0.00	0	41.30	41.00	0	2,054	0.00%
2021/10/28	10	41.75	0	0.00	41.65	10	1,971	0.51%
2021/10/27	5	42.00	0	0.00	41.95	5	1,959	0.26%
2021/10/22	0	0.00	5	42.45	42.35	-5	1,961	-0.25%
2021/10/19	0	0.00	10	41.90	41.85	-10	1,888	-0.53%
2021/10/14	15	41.60	0	0.00	41.85	15	1,919	0.78%
2021/10/12	0	0.00	16	42.27	42.40	-16	1,918	-0.83%
2021/09/30	10	41.85	0	0.00	41.70	10	1,893	0.53%
2021/09/27	0	0.00	5	42.20	42.15	-5	1,946	-0.26%
2021/09/22	11	41.46	0	0.00	41.00	11	1,888	0.58%
2021/09/16	1	42.85	0	0.00	43.00	1	1,800	0.06%
2021/09/14	1	43.30	0	0.00	43.30	1	1,804	0.06%
2021/09/03	0	0.00	0.5	44.20	44.05	-0.5	1,924	-0.03%
2021/09/01	0	0.00	1	44.20	44.45	-1	1,956	-0.05%
2021/08/30	0	0.00	2	44.15	44.50	-2	1,999	-0.10%
2021/08/24	0	0.00	5	42.75	43.25	-5	2,199	-0.23%
2021/08/18	0	0.00	0.9	42.28	42.85	-0.9	2,213	-0.04%
2021/08/17	0	0.00	0.7	41.35	41.85	-0.7	2,161	-0.03%
2021/08/12	0.8	41.30	1.4	41.37	41.45	-0.6	2,119	-0.03%
2021/08/04	0.1	41.00	0	0.00	40.75	0.1	2,318	0.00%
2021/07/22	0	0.00	5	41.00	41.00	-5	2,649	-0.19%
2021/07/21	0	0.00	15	40.80	40.95	-15	2,694	-0.56%
2021/07/15	1	40.60	0	0.00	40.50	1	2,696	0.04%
2021/07/14	20	40.40	0	0.00	40.60	20	2,713	0.74%
2021/07/13	3	40.82	1	40.75	40.65	2	2,737	0.07%
2021/07/12	0	0.00	10	40.90	40.90	-10	2,746	-0.36%
2021/07/09	12	40.42	0	0.00	40.55	12	2,747	0.44%
2021/07/08	0	0.00	16	41.15	40.85	-16	2,747	-0.58%
2021/07/07	6.6	40.94	6	41.20	40.85	0.6	2,770	0.02%
2021/07/06	1	41.15	2.5	40.64	41.15	-1.5	2,764	-0.05%
2021/07/05	0	0.00	2.3	40.16	40.25	-2.3	2,708	-0.08%
2021/07/01	0.6	40.00	0	0.00	39.25	0.6	2,694	0.02%
2021/06/30	0	0.00	1	39.80	39.85	-1	2,683	-0.04%
2021/06/29	2	39.55	0	0.00	39.55	2	2,681	0.07%
2021/06/24	0	0.00	0	39.90	39.50	0	2,698	0.00%
2021/06/23	0.3	39.59	4	39.65	39.55	-3.7	2,701	-0.14%
2021/06/22	0.1	39.80	0	0.00	39.50	0.1	2,703	0.00%
2021/06/21	0	40.00	0.1	40.40	39.55	-0.1	2,692	0.00%
2021/06/18	0.5	40.10	0.1	40.38	40.25	0.4	2,667	0.01%
2021/06/17	0.1	40.05	0	40.38	40.50	0.1	2,639	0.00%
2021/06/16	0.1	40.10	0	40.48	40.00	0.1	2,641	0.00%
2021/06/15	0	0.00	0.1	40.35	40.45	-0.1	2,626	0.00%
2021/06/11	0	0.00	0.1	40.25	40.00	-0.1	2,614	0.00%
2021/06/09	0.1	40.00	0	0.00	40.05	0.1	2,592	0.00%
2021/06/08	0	39.90	0	40.20	40.00	0	2,562	0.00%
2021/06/07	0	0.00	1	40.05	40.25	-1	2,552	-0.04%
2021/06/04	2.5	40.02	0	0.00	39.90	2.5	2,508	0.10%
2021/06/03	4	39.80	0	0.00	40.40	4	2,491	0.16%
2021/06/02	0	0.00	1.1	41.51	41.65	-1.1	2,405	-0.05%
2021/06/01	7	41.11	0.4	41.40	41.45	6.6	2,327	0.28%
2021/05/31	4	41.34	0.4	41.65	41.10	3.6	2,314	0.16%
2021/05/28	0	0.00	0.2	40.98	41.30	-0.2	2,266	-0.01%
2021/05/26	0.1	40.65	0	0.00	40.70	0.1	2,256	0.00%
2021/05/25	2	40.70	0	0.00	40.25	2	2,297	0.09%
2021/05/12	6	42.40	0	0.00	40.15	6	2,278	0.26%
2021/05/11	10	42.70	16	43.40	42.75	-6	2,191	-0.27%
2021/05/10	1	43.05	1	43.35	43.40	0	2,123	0.00%
2021/05/07	0	0.00	0.2	42.40	42.60	-0.2	2,101	-0.01%
2021/05/03	16	42.96	12	43.00	42.85	4	2,016	0.20%
2021/04/29	12	43.11	24.2	43.60	43.25	-12.2	2,024	-0.60%
2021/04/28	11	42.55	10	42.90	43.70	1	1,966	0.05%
2021/04/27	2	41.50	0.1	41.25	41.50	1.9	1,909	0.10%
2021/04/26	0	0.00	0.3	40.20	40.50	-0.3	1,848	-0.01%
2021/04/23	10	40.00	0.4	40.60	40.05	9.6	1,835	0.52%
2021/04/22	0	0.00	8	40.44	40.50	-8	1,817	-0.44%
2021/04/21	0	0.00	0	41.40	40.55	0	1,803	0.00%
2021/04/20	0	0.00	2	40.80	40.95	-2	1,803	-0.11%
2021/04/19	0	0.00	5	40.65	40.75	-5	1,791	-0.28%
2021/04/15	0	0.00	0.4	40.73	40.45	-0.4	1,804	-0.02%
2021/04/14	0	0.00	1	40.65	40.45	-1	1,846	-0.05%
2021/04/13	2	40.85	0	0.00	40.80	2	1,864	0.11%
2021/04/12	0	0.00	0.1	40.20	40.40	-0.1	1,831	-0.01%
2021/04/08	0	0.00	1	40.05	40.05	-1	1,827	-0.05%
2021/04/01	3	39.35	0	0.00	39.40	3	1,804	0.17%
2021/03/31	3	39.35	0	0.00	39.40	3	1,799	0.17%
2021/03/25	1	38.85	0	0.00	39.15	1	1,900	0.05%
2021/03/09	0	0.00	3	39.13	39.25	-3	1,989	-0.15%
2021/03/05	0	0.00	1	38.90	38.80	-1	1,972	-0.05%
2021/03/04	2	38.83	0	0.00	38.75	2	2,005	0.10%
2021/02/25	6	39.53	0	0.00	39.80	6	1,951	0.31%
2021/02/24	0	0.00	1	38.70	38.80	-1	1,900	-0.05%
2021/02/23	2	38.38	0	0.00	38.45	2	1,844	0.11%
2021/02/05	1	39.15	0	0.00	39.20	1	1,704	0.06%
2021/01/08	0	0.00	3	40.20	40.40	-3	1,912	-0.16%
2020/12/04	0	0.00	1	39.05	39.00	-1	1,561	-0.06%
2020/12/03	0.1	38.90	1	38.85	38.85	-0.9	1,546	-0.06%
2020/11/17	3	38.90	0	0.00	39.00	3	1,466	0.20%
2020/11/11	0.8	39.80	0	0.00	39.50	0.8	1,500	0.05%
2020/11/10	0.8	39.49	0	0.00	39.30	0.8	1,489	0.05%
2020/10/26	0	0.00	1	38.75	38.60	-1	1,476	-0.07%
2020/10/22	1	39.10	0	0.00	38.65	1	1,492	0.07%
2020/10/20	0	0.00	1	38.85	38.85	-1	1,445	-0.07%
2020/10/14	0	0.00	1	38.75	38.95	-1	1,478	-0.07%
2020/10/12	1	38.50	0	0.00	38.85	1	1,488	0.07%
2020/09/02	0	0.00	4	36.30	36.25	-4	3,601	-0.11%
2020/08/10	0	0.00	2	36.30	36.25	-2	4,181	-0.05%
2020/08/05	0	0.00	0.2	36.60	36.80	-0.2	4,177	0.00%
2020/08/03	0.1	35.95	0	0.00	35.90	0.1	4,127	0.00%
2020/07/24	1	35.10	0	0.00	35.05	1	4,124	0.02%
2020/07/10	3	34.60	0	0.00	34.50	3	4,070	0.07%
2020/07/08	0	0.00	1	35.25	35.60	-1	4,041	-0.02%
2020/07/02	0.2	35.65	0	0.00	35.55	0.2	4,014	0.00%
2020/06/30	2	36.90	0	0.00	35.90	2	3,963	0.05%
2020/06/24	0	0.00	1	37.70	37.50	-1	3,814	-0.03%
2020/06/23	0	0.00	2	38.15	37.50	-2	3,641	-0.05%
2020/06/22	2	39.50	1	39.50	39.05	1	3,408	0.03%
2020/06/19	0	0.00	2	38.40	39.50	-2	3,256	-0.06%
2020/06/18	0	0.00	33	38.68	38.65	-33	3,066	-1.08%
2020/06/15	1	35.00	1	36.05	35.05	0	3,061	0.00%
2020/06/12	1	36.35	0	0.00	36.00	1	3,121	0.03%
2020/06/10	0	0.00	10	37.60	37.15	-10	3,161	-0.32%
2020/06/09	30	36.45	128	36.89	37.25	-98	3,172	-3.09%	大賣/
2020/06/08	30	36.30	0	0.00	36.35	30	3,100	0.97%
2020/06/05	0	0.00	6	33.22	33.05	-6	2,886	-0.21%
2020/06/04	0	0.00	5.2	33.05	33.10	-5.2	2,914	-0.18%
2020/06/03	0	0.00	3	32.53	32.80	-3	2,933	-0.10%
2020/06/02	1	31.80	0	0.00	31.95	1	2,938	0.03%
2020/06/01	0	0.00	2.3	31.82	31.90	-2.3	2,918	-0.08%
2020/05/29	6	31.30	0	0.00	31.10	6	2,913	0.21%
2020/05/28	14	31.94	2	31.80	31.65	12	2,895	0.41%
2020/05/27	1	34.00	0	0.00	34.10	1	2,856	0.04%
2020/05/26	0	0.00	0.1	33.85	33.85	-0.1	2,745	-0.01%
2020/05/20	0	0.00	7	33.10	32.90	-7	2,802	-0.25%
2020/05/15	1	32.30	5	32.25	32.10	-4	2,860	-0.14%
2020/05/12	2	32.40	0	0.00	32.10	2	2,835	0.07%
2020/05/11	5.3	32.29	0	0.00	32.60	5.3	2,835	0.19%
2020/05/07	0	0.00	6	31.80	31.80	-6	2,852	-0.21%
2020/05/06	4	31.44	0	0.00	31.10	4	2,853	0.14%
2020/05/04	1	31.05	0	0.00	30.90	1	2,878	0.03%
2020/04/30	5	31.35	5	32.00	31.95	0	2,867	0.00%
2020/04/29	0	0.00	16	31.08	31.10	-16	2,864	-0.56%
2020/04/28	6	30.52	0	0.00	30.40	6	2,868	0.21%
2020/04/27	5	30.10	0	0.00	30.50	5	2,921	0.17%
2020/04/24	3	29.80	0	0.00	29.75	3	2,931	0.10%
2020/04/23	3	29.60	0	0.00	29.55	3	2,915	0.10%
2020/04/21	1	29.50	0	0.00	29.15	1	2,910	0.03%
2020/04/17	0	0.00	8	30.90	30.60	-8	2,885	-0.28%
2020/04/16	10	29.92	0	0.00	29.85	10	2,861	0.35%
2020/04/15	15	30.50	0	0.00	30.40	15	2,869	0.52%
2020/04/14	0	0.00	3	30.25	30.30	-3	2,897	-0.10%
2020/04/10	0	0.00	17	30.19	30.25	-17	3,041	-0.56%
2020/04/09	2	29.80	0	0.00	29.75	2	3,061	0.07%
2020/04/07	0	0.00	7	29.35	29.35	-7	3,044	-0.23%
2020/04/06	0	0.00	1	28.45	28.45	-1	2,982	-0.03%
2020/03/31	0	0.00	1	27.95	28.35	-1	2,965	-0.03%
2020/03/30	3	28.30	0	0.00	27.95	3	2,925	0.10%
2020/03/27	2	28.95	0	0.00	28.70	2	2,928	0.07%
2020/03/26	3	28.80	0	0.00	28.60	3	2,879	0.10%
2020/03/25	4	28.78	1	29.10	28.75	3	2,876	0.10%
2020/03/24	2	27.85	2	27.70	28.20	0	2,811	0.00%
2020/03/23	1	26.00	0	0.00	26.10	1	2,779	0.04%
2020/03/20	1	27.05	0	0.00	27.00	1	2,744	0.04%
2020/03/17	3	29.40	0	0.00	29.20	3	2,379	0.13%
2020/03/16	0	0.00	67.5	30.49	29.10	-67.5	2,295	-2.94%
2020/03/13	12	30.64	0.4	32.10	31.95	11.6	2,179	0.53%
2020/03/11	0	0.00	0.7	36.15	36.15	-0.7	1,981	-0.03%
2020/03/10	0	0.00	17	35.72	36.65	-17	1,972	-0.86%
2020/03/05	1	37.65	0	0.00	37.45	1	1,855	0.05%
2020/03/02	1	36.25	0	0.00	35.95	1	1,772	0.06%
2020/02/26	1	37.40	0	0.00	37.30	1	1,694	0.06%
2020/02/21	0	0.00	40	37.75	38.00	-40	1,621	-2.47%
2020/02/20	20	36.59	61	36.75	37.05	-41	1,555	-2.64%
2020/02/19	0	0.00	1	36.10	36.00	-1	1,481	-0.07%
2020/02/12	1	35.95	0	0.00	36.00	1	1,415	0.07%
2020/02/06	1	35.25	0	0.00	35.30	1	1,403	0.07%
2020/02/05	1	34.20	0	0.00	34.10	1	1,417	0.07%
2020/01/30	1	34.05	0	0.00	34.20	1	1,312	0.08%
2020/01/20	0	0.00	2	35.30	35.55	-2	1,255	-0.16%
2020/01/16	0	0.00	2	34.95	34.75	-2	1,219	-0.16%
2020/01/15	2	34.70	0	0.00	34.90	2	1,222	0.16%
2020/01/13	1	34.80	0	0.00	34.85	1	1,225	0.08%
2020/01/09	1	34.60	0	0.00	34.45	1	1,225	0.08%
2020/01/07	0	0.00	3	35.50	35.60	-3	1,175	-0.26%
2020/01/06	1	34.20	0	0.00	34.65	1	1,084	0.09%
2020/01/03	1	33.55	0	0.00	34.05	1	1,030	0.10%
2020/01/02	1	33.45	0	0.00	33.65	1	1,017	0.10%
2019/12/24	1	33.90	0	0.00	34.10	1	962	0.10%
2019/12/19	0	0.00	1	33.30	33.15	-1	911	-0.11%
2019/12/09	30	33.10	1	33.10	33.05	29	970	2.99%
2019/12/06	5	33.00	0	0.00	32.95	5	976	0.51%
2019/12/05	1	32.90	0	0.00	32.90	1	981	0.10%
2019/11/27	1	33.00	0	0.00	33.00	1	995	0.10%
2019/11/26	0	0.00	1	32.95	33.00	-1	1,002	-0.10%
2019/11/25	0	0.00	1	32.75	32.70	-1	1,000	-0.10%
2019/11/21	1	32.55	0	0.00	32.45	1	1,029	0.10%
2019/11/14	1	32.65	0	0.00	32.60	1	1,094	0.09%
2019/11/05	1.5	32.80	5	32.90	32.80	-3.5	1,276	-0.27%
2019/11/04	0	0.00	5	32.18	32.75	-5	1,298	-0.39%
2019/10/29	1	31.95	0	0.00	31.70	1	1,345	0.07%
2019/10/28	0	0.00	1	32.00	31.95	-1	1,357	-0.07%
2019/10/14	5	30.90	0	0.00	30.90	5	1,469	0.34%
2019/10/09	1	31.00	0	0.00	30.75	1	1,483	0.07%
2019/10/01	1	31.00	0	0.00	31.10	1	1,816	0.06%
2019/09/27	2	30.95	0	0.00	30.85	2	1,844	0.11%
2019/09/26	0.5	31.10	0	0.00	31.10	0.5	1,887	0.03%
2019/09/19	1	31.80	0	0.00	31.80	1	1,875	0.05%
2019/09/16	0.3	32.15	0	0.00	32.15	0.3	1,851	0.02%
2019/08/28	1	30.15	1	30.35	30.30	0	1,748	0.00%
2019/08/27	0	0.00	3	30.30	30.15	-3	1,745	-0.17%
2019/08/23	0	0.00	0.2	30.65	30.55	-0.2	1,737	-0.01%
2019/08/08	3	29.95	0	0.00	30.05	3	1,728	0.17%
2019/07/31	1	31.80	0	0.00	31.90	1	1,579	0.06%
2019/07/26	0	0.00	2	32.35	32.50	-2	1,566	-0.13%
2019/07/18	0	0.00	4	32.44	32.45	-4	1,530	-0.26%
2019/07/17	0	0.00	2	32.48	32.70	-2	1,508	-0.13%
2019/07/16	0	0.00	16	33.00	33.00	-16	1,447	-1.11%
2019/07/15	6	33.30	0	0.00	33.25	6	1,407	0.43%
2019/07/11	20	33.70	306	33.61	33.75	-286	1,369	-20.89%	大賣/鉅額交易
2019/07/10	306	33.68	7	33.35	33.80	299	1,345	22.22%	大買/鉅額交易
2019/07/09	1	32.85	0	0.00	33.00	1	1,291	0.08%
2019/07/08	3	34.20	0	0.00	34.35	3	1,206	0.25%
2019/07/05	6	34.19	0	0.00	34.20	6	1,069	0.56%
2019/07/03	0	0.00	4	34.15	34.00	-4	1,004	-0.40%
2019/06/26	4	33.65	0	0.00	33.65	4	973	0.41%
2019/06/14	0	0.00	1	33.15	33.00	-1	1,055	-0.09%
2019/06/13	0	0.00	10	33.00	33.10	-10	1,056	-0.95%
2019/05/28	46	33.77	0	0.00	32.65	46	1,162	3.96%
2019/05/21	0	0.00	7	33.97	34.25	-7	1,098	-0.64%
2019/05/17	2	33.40	0	0.00	33.10	2	1,078	0.19%
2019/05/09	5	33.20	0	0.00	33.15	5	1,126	0.44%
2019/05/07	20	33.40	0	0.00	33.30	20	1,116	1.79%
2019/05/06	14	33.08	0	0.00	33.10	14	1,112	1.26%
2019/05/03	14	33.44	0	0.00	33.35	14	1,087	1.29%
2019/05/02	30	33.50	0	0.00	33.55	30	1,072	2.80%
2019/04/24	1	32.80	0	0.00	32.80	1	1,107	0.09%
2019/04/16	18	32.50	0	0.00	32.55	18	1,126	1.60%
2019/04/03	30	32.80	0	0.00	32.60	30	1,157	2.59%
2019/03/28	3	31.60	0	0.00	31.75	3	1,110	0.27%
2019/03/26	32	32.24	0	0.00	32.10	32	1,108	2.89%
2019/03/25	2	32.45	0	0.00	32.55	2	1,126	0.18%
2019/03/14	12	33.25	0	0.00	33.40	12	1,069	1.12%
2019/03/13	30	33.65	0	0.00	33.70	30	1,062	2.82%
2019/03/07	0	0.00	6	34.00	33.90	-6	1,065	-0.56%
2019/03/06	28	34.35	2	34.40	34.25	26	1,053	2.47%
2019/03/04	0	0.00	0.1	33.45	33.45	-0.1	977	-0.01%
2019/02/27	0	0.00	10	32.10	33.00	-10	980	-1.02%
2019/02/25	0.1	31.35	0	0.00	31.35	0.1	933	0.01%
2019/02/14	0	0.00	5	30.00	29.90	-5	922	-0.54%
2019/02/13	5	30.10	5	30.10	29.80	0	925	0.00%
2019/01/08	1	28.45	0	0.00	28.40	1	1,010	0.10%
2019/01/03	1	28.15	0	0.00	28.05	1	1,082	0.09%
2018/12/28	4	29.00	0	0.00	28.85	4	1,061	0.38%
2018/12/25	3	28.80	0	0.00	28.85	3	1,051	0.29%
2018/12/21	2	28.98	0	0.00	29.15	2	1,090	0.18%
2018/11/26	0	0.00	1	32.00	32.00	-1	1,086	-0.09%
2018/11/08	5	30.80	0	0.00	30.95	5	1,010	0.50%
2018/10/15	0	0.00	10	29.10	29.05	-10	844	-1.18%
2018/10/08	10	30.60	0	0.00	30.50	10	794	1.26%
2018/09/28	0	0.00	1	30.90	30.70	-1	768	-0.13%
2018/09/17	0	0.00	10	30.70	30.60	-10	725	-1.38%
2018/09/13	0	0.00	1	30.65	30.70	-1	729	-0.14%
2018/09/12	1	30.05	0	0.00	30.40	1	734	0.14%
2018/08/01	0	0.00	8	32.55	32.55	-8	1,004	-0.80%
2018/07/27	8	32.15	0	0.00	32.00	8	1,065	0.75%
2018/07/25	0	0.00	2	32.00	31.95	-2	1,074	-0.19%
2018/07/20	0	0.00	1	32.50	32.15	-1	1,096	-0.09%
2018/07/19	0	0.00	1	32.80	32.40	-1	1,091	-0.09%
2018/07/18	0	0.00	18	32.50	33.35	-18	1,086	-1.66%
2018/07/17	0	0.00	1	31.85	31.80	-1	1,074	-0.09%
2018/07/13	0	0.00	3	32.00	31.85	-3	1,091	-0.27%
2018/07/12	0	0.00	4	31.80	31.90	-4	1,109	-0.36%
2018/07/03	1	31.90	0	0.00	31.60	1	1,176	0.08%
2018/07/02	10	31.85	0	0.00	31.85	10	1,175	0.85%
2018/06/28	4	32.50	0	0.00	32.40	4	1,157	0.35%
2018/06/22	2	33.05	0	0.00	33.10	2	1,151	0.17%
2018/06/12	0	0.00	3	33.95	34.10	-3	1,151	-0.26%
2018/06/08	2	33.90	0	0.00	33.85	2	1,180	0.17%
2018/06/07	4	34.38	0	0.00	34.30	4	1,170	0.34%
2018/06/06	1	34.55	0	0.00	34.60	1	1,178	0.08%
2018/06/05	2	34.88	1	35.00	34.90	1	1,181	0.08%
2018/06/01	2	35.40	0	0.00	35.40	2	1,060	0.19%
2018/05/31	2	34.90	0	0.00	35.00	2	1,033	0.19%
2018/05/28	0	0.00	1	35.20	35.20	-1	1,084	-0.09%
2018/05/24	0	0.00	1	34.80	34.75	-1	1,078	-0.09%
2018/05/22	0	0.00	6	34.67	34.80	-6	1,089	-0.55%
2018/05/18	8	34.26	0	0.00	34.20	8	1,093	0.73%
2018/05/09	0	0.00	2	34.40	34.40	-2	1,111	-0.18%
2018/05/04	2	34.15	0	0.00	34.15	2	1,114	0.18%
2018/04/25	0	0.00	3	35.40	35.50	-3	1,112	-0.27%
2018/04/24	0	0.00	32	35.52	35.60	-32	1,146	-2.79%
2018/04/20	0	0.00	2	35.45	35.50	-2	1,178	-0.17%
2018/04/18	2	35.00	2	35.55	35.00	0	1,275	0.00%
2018/04/16	17	35.24	0	0.00	35.10	17	1,270	1.34%
2018/04/09	9	36.13	0	0.00	36.15	9	1,387	0.65%
2018/03/29	1	36.85	0	0.00	36.90	1	1,363	0.07%
2018/03/19	0	0.00	1	38.50	38.50	-1	1,364	-0.07%
2018/03/16	0	0.00	1	38.00	38.10	-1	1,366	-0.07%
2018/03/15	10	38.85	0	0.00	38.30	10	1,349	0.74%
2018/03/05	1	37.30	0	0.00	37.30	1	1,571	0.06%
2018/02/09	1	39.30	0	0.00	39.45	1	1,472	0.07%
2018/02/08	10	39.10	0	0.00	39.80	10	1,469	0.68%
2018/02/07	2	39.78	0	0.00	39.45	2	1,462	0.14%
2018/01/25	1	41.75	0	0.00	41.85	1	1,364	0.07%
2018/01/19	0	0.00	5	42.00	42.20	-5	1,322	-0.38%
2018/01/16	5	41.50	0	0.00	41.45	5	1,242	0.40%
2018/01/15	0	0.00	5	41.40	41.10	-5	1,230	-0.41%
2018/01/12	5	41.15	0	0.00	42.05	5	1,240	0.40%
2018/01/09	10	40.15	0	0.00	40.40	10	1,181	0.85%
2018/01/08	0	0.00	1	40.55	40.65	-1	1,167	-0.09%
2018/01/05	0	0.00	60	39.67	40.15	-60	1,148	-5.23%