京城銀 (2809)-元大-南投券商分點個股進出

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
49.15
漲跌
▼0.05
漲幅
-0.10%
成交量
5,643張
產業
上市金融類股
465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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/21	0	49.15	0	0.00	49.20	0	3,185	0.00%
2024/11/20	0	0.00	0	48.80	48.00	0	3,003	0.00%
2024/11/13	10	48.15	0	0.00	48.15	10	2,630	0.38%
2024/11/05	10	49.05	0	0.00	49.00	10	2,549	0.39%
2024/10/14	5	54.00	0	0.00	54.50	5	3,184	0.16%
2024/10/07	0	0.00	1	56.80	56.80	-1	3,215	-0.03%
2024/09/27	5	56.40	0	0.00	56.20	5	3,286	0.15%
2024/09/24	0	0.00	1	56.00	56.00	-1	3,454	-0.03%
2024/09/23	0	0.00	0.1	54.60	56.40	-0.1	3,563	0.00%
2024/09/20	0	0.00	1.2	53.14	53.30	-1.2	3,652	-0.03%
2024/09/18	2	51.90	1	53.20	51.30	1	3,789	0.03%
2024/09/16	1	52.30	0	0.00	52.50	1	3,874	0.03%
2024/09/03	0	0.00	0	54.90	54.20	0	4,826	0.00%
2024/08/20	1	54.40	0	0.00	53.70	1	6,294	0.02%
2024/08/15	0.1	54.90	0	0.00	53.80	0.1	6,836	0.00%
2024/08/09	0	0.00	2	52.50	52.70	-2	7,441	-0.03%
2024/08/02	0	0.00	0.3	58.80	58.60	-0.3	7,668	0.00%
2024/08/01	1	59.00	0	0.00	59.30	1	7,683	0.01%
2024/07/30	1	58.00	0	0.00	58.10	1	7,794	0.01%
2024/07/29	1	58.50	0	0.00	58.20	1	7,898	0.01%
2024/07/26	0	0.00	0	58.70	58.20	0	7,919	0.00%
2024/07/23	0.2	59.82	0	0.00	59.90	0.2	7,897	0.00%
2024/07/19	0	0.00	1.2	59.84	59.40	-1.2	7,801	-0.02%
2024/07/18	0	0.00	0.2	61.00	60.90	-0.2	7,801	0.00%
2024/07/16	0	0.00	2	61.20	61.10	-2	7,915	-0.03%
2024/07/15	0	0.00	0	61.60	61.20	0	8,027	0.00%
2024/07/12	0.1	61.80	0	0.00	62.20	0.1	8,120	0.00%
2024/07/11	0	0.00	1.8	62.49	62.40	-1.8	8,104	-0.02%
2024/07/10	0.2	61.93	0	0.00	62.80	0.2	8,144	0.00%
2024/07/09	1	61.50	0	0.00	61.50	1	8,156	0.01%
2024/07/05	0	63.80	0	62.60	62.40	0	8,159	0.00%
2024/07/04	0	0.00	3	65.13	63.70	-3	8,195	-0.04%
2024/07/03	0	65.64	0	0.00	65.30	0	8,181	0.00%
2024/07/02	0	0.00	0.1	63.50	63.80	-0.1	8,127	0.00%
2024/07/01	0	61.50	0.1	63.30	63.80	-0.1	8,176	0.00%
2024/06/28	3	60.20	0	61.10	60.90	3	8,138	0.04%
2024/06/26	4.1	61.50	4	62.30	62.60	0.1	7,860	0.00%
2024/06/25	2	66.70	0	0.00	66.50	2	7,742	0.03%
2024/06/21	1	66.61	0.4	67.20	68.00	0.7	7,615	0.01%
2024/06/20	1	65.51	0	0.00	67.40	1	7,553	0.01%
2024/06/19	0	67.20	2	67.30	67.00	-2	7,508	-0.03%
2024/06/18	0	0.00	5.1	63.67	66.00	-5.1	7,391	-0.07%
2024/06/17	0	0.00	2	63.25	63.50	-2	7,330	-0.03%
2024/06/14	0.1	61.84	3	62.03	61.50	-2.9	7,354	-0.04%
2024/06/13	0	0.00	2	62.95	62.50	-2	7,328	-0.03%
2024/06/12	0	0.00	2	64.20	64.20	-2	7,310	-0.03%
2024/06/11	0	62.80	2	63.50	63.00	-2	7,234	-0.03%
2024/06/07	1	61.30	1	61.60	61.00	0	7,060	0.00%
2024/06/06	0	0.00	3.1	60.46	60.40	-3.1	6,901	-0.04%
2024/06/05	1.1	58.66	10.1	59.04	59.40	-9	6,774	-0.13%
2024/06/03	1	59.60	0	58.80	58.90	1	6,533	0.02%
2024/05/31	0	0.00	0	60.50	60.00	0	6,414	0.00%
2024/05/30	0.2	61.00	4	62.02	62.00	-3.8	6,341	-0.06%
2024/05/29	0	0.00	18	60.94	61.60	-18	6,262	-0.29%
2024/05/28	2	61.90	6	62.10	62.20	-4	6,096	-0.07%
2024/05/27	0	0.00	11	63.75	64.30	-11	6,031	-0.18%
2024/05/24	0	0.00	0.1	63.30	63.70	-0.1	6,077	0.00%
2024/05/23	0	0.00	2	62.70	63.60	-2	5,991	-0.03%
2024/05/22	1	63.70	2	63.20	62.20	-1	5,822	-0.02%
2024/05/21	0	0.00	2	64.40	63.60	-2	5,667	-0.04%
2024/05/20	2	63.40	0	67.00	67.10	2	5,401	0.04%
2024/05/17	0	63.00	2	62.45	63.30	-2	5,105	-0.04%
2024/05/16	0	59.80	0.2	59.00	60.00	-0.2	4,892	0.00%
2024/05/15	0	0.00	1	58.80	58.40	-1	4,804	-0.02%
2024/05/14	1	58.80	0	0.00	58.40	1	4,748	0.02%
2024/05/13	3	57.60	4	58.65	59.00	-1	4,713	-0.02%
2024/05/10	0	58.43	0	59.30	59.80	0	4,600	0.00%
2024/05/09	2	56.80	1	57.40	56.00	1	4,414	0.02%
2024/05/08	0	57.70	0	0.00	57.20	0	4,354	0.00%
2024/05/07	0	0.00	0	57.60	57.50	0	4,325	0.00%
2024/05/06	0	58.10	0	0.00	58.00	0	4,283	0.00%
2024/05/02	0	57.73	0.4	58.40	58.00	-0.4	4,130	-0.01%
2024/04/30	1	56.10	0	0.00	56.10	1	3,999	0.03%
2024/04/29	0	0.00	0.3	56.00	55.70	-0.3	3,948	-0.01%
2024/04/25	0	0.00	1	56.10	55.20	-1	3,912	-0.03%
2024/04/24	1	55.30	0	0.00	56.20	1	3,897	0.03%
2024/04/22	0	0.00	4	54.38	55.90	-4	3,695	-0.11%
2024/04/19	2	53.35	50	54.00	54.00	-48	3,479	-1.38%
2024/04/18	2	54.25	0	0.00	56.90	2	3,252	0.06%
2024/04/16	0	0.00	0	54.50	54.50	0	3,048	0.00%
2024/04/15	0	0.00	0.2	56.20	56.40	-0.2	2,977	-0.01%
2024/04/12	0	0.00	0	55.20	55.20	0	2,934	0.00%
2024/04/11	0.3	56.04	0	0.00	56.00	0.3	2,906	0.01%
2024/04/10	2.2	55.83	0	56.20	56.00	2.2	2,915	0.08%
2024/04/09	0	55.58	0	0.00	55.60	0	2,856	0.00%
2024/04/08	0	0.00	1	55.10	55.00	-1	2,827	-0.04%
2024/04/03	0	54.80	0	54.00	55.30	0	2,806	0.00%
2024/04/02	0	53.00	125	52.16	53.00	-125	2,726	-4.58%	大賣/鉅額交易
2024/03/29	0	0.00	0.2	51.40	51.60	-0.2	2,668	-0.01%
2024/03/28	0	51.70	5.2	51.79	51.60	-5.2	2,643	-0.20%
2024/03/27	1	50.30	1	51.00	51.00	0	2,648	0.00%
2024/03/25	8	51.11	0	50.90	50.90	8	2,688	0.30%
2024/03/22	120.1	52.20	1	52.20	52.50	119.1	2,684	4.44%	大買/鉅額交易
2024/03/21	0.2	51.40	0	51.20	51.60	0.2	2,634	0.01%
2024/03/20	0	0.00	2	50.70	50.70	-2	2,617	-0.08%
2024/03/19	0	49.40	3	50.43	50.60	-3	2,564	-0.12%
2024/03/15	0.1	48.75	3	48.68	48.60	-3	2,444	-0.12%
2024/03/14	3.3	48.96	4	49.18	49.15	-0.7	2,394	-0.03%
2024/03/13	1	48.15	5	48.32	48.70	-4	2,331	-0.17%
2024/03/12	1	47.75	0	0.00	48.00	1	2,279	0.04%
2024/03/11	2	47.65	0	0.00	47.50	2	2,256	0.09%
2024/03/08	7	47.83	3	48.25	47.85	4	2,246	0.18%
2024/03/07	10	48.20	0	48.10	48.15	10	2,181	0.46%
2024/03/06	12	47.35	0	47.75	47.85	12	2,127	0.56%
2024/03/05	77	47.09	0	0.00	47.40	77	2,085	3.69%
2024/03/04	16.1	45.75	0	0.00	45.80	16.1	1,979	0.81%
2024/03/01	0	0.00	3	44.65	44.70	-3	1,916	-0.16%
2024/02/29	0	44.60	0	0.00	44.65	0	1,902	0.00%
2024/02/27	0	0.00	5	44.48	44.60	-5	1,828	-0.27%
2024/02/26	0	0.00	3	41.47	41.45	-3	1,642	-0.18%
2024/02/01	0	0.00	2	40.90	40.85	-2	1,634	-0.12%
2024/01/26	0	0.00	1	41.15	41.20	-1	1,694	-0.06%
2024/01/25	0	0.00	0.4	41.23	41.20	-0.4	1,700	-0.02%
2024/01/23	2	40.70	0	40.70	40.85	2	1,713	0.12%
2024/01/19	1	40.90	3	41.30	41.35	-2	1,694	-0.12%
2024/01/18	0	0.00	1.2	41.14	41.25	-1.2	1,673	-0.07%
2024/01/16	0	0.00	0	40.20	40.30	0	1,557	0.00%
2024/01/08	0	40.70	0	0.00	40.75	0	1,655	0.00%
2024/01/04	0	40.30	2	40.15	40.40	-2	1,659	-0.12%
2023/12/22	0	39.35	0	0.00	39.25	0	1,596	0.00%
2023/12/21	0	0.00	4	39.00	38.60	-4	1,546	-0.26%
2023/12/20	4	39.03	0	0.00	39.00	4	1,484	0.27%
2023/12/19	0	0.00	0	39.25	39.00	0	1,441	0.00%
2023/12/18	6	39.58	0	0.00	39.80	6	1,389	0.43%
2023/12/12	3	39.92	0	0.00	40.05	3	1,295	0.23%
2023/12/11	2	40.05	0	40.05	40.10	2	1,292	0.15%
2023/12/08	1	40.10	0	0.00	40.15	1	1,287	0.08%
2023/12/05	0	40.25	0	0.00	40.30	0	1,272	0.00%
2023/11/21	0	39.10	0	0.00	39.20	0	1,186	0.00%
2023/11/20	0	0.00	0	38.35	38.45	0	1,145	0.00%
2023/11/08	0	38.60	2	38.75	38.80	-2	1,149	-0.17%
2023/10/24	0	0.00	3	37.70	37.75	-3	1,172	-0.26%
2023/10/23	0	0.00	0	37.85	37.70	0	1,182	0.00%
2023/10/20	0	0.00	0	37.95	37.95	0	1,209	0.00%
2023/10/13	0	38.10	0	0.00	38.00	0	1,102	0.00%
2023/10/11	0	37.80	0	0.00	37.80	0	1,075	0.00%
2023/10/04	0	0.00	1	37.35	37.30	-1	1,061	-0.09%
2023/09/25	0	37.30	0	0.00	37.30	0	1,115	0.00%
2023/09/22	0	0.00	4	36.90	36.90	-4	1,102	-0.37%
2023/09/08	0	0.00	0	36.50	36.60	0	1,361	0.00%
2023/09/04	0	37.20	0	0.00	37.40	0	1,417	0.00%
2023/08/25	0	36.65	0	0.00	36.70	0	1,584	0.00%
2023/08/14	0	0.00	0	36.20	36.25	0	1,665	0.00%
2023/08/08	0	36.69	0	36.65	36.70	0	1,666	0.00%
2023/08/07	0	0.00	0	36.90	36.55	0	1,655	0.00%
2023/08/04	1	36.70	0	0.00	36.70	1	1,646	0.06%
2023/07/31	0	36.35	0	36.10	36.00	0	1,590	0.00%
2023/07/27	0	0.00	1	36.05	36.05	-1	1,561	-0.06%
2023/07/25	0	0.00	0	35.80	35.80	0	1,538	0.00%
2023/07/24	0	0.00	1	35.95	35.95	-1	1,505	-0.07%
2023/07/19	0	36.38	0	36.15	36.25	0	1,479	0.00%
2023/07/06	1	36.25	0	0.00	36.15	1	1,432	0.07%
2023/07/05	0	36.35	0	0.00	36.25	0	1,437	0.00%
2023/06/28	0	0.00	0	35.35	35.40	0	1,406	0.00%
2023/06/27	0	0.00	0.2	35.40	35.35	-0.2	1,400	-0.01%
2023/06/26	0	0.00	2.3	35.37	35.55	-2.3	1,403	-0.16%
2023/06/21	0	0.00	0	35.55	35.65	0	1,389	0.00%
2023/06/20	0	0.00	5.7	35.82	35.95	-5.7	1,368	-0.42%
2023/06/16	0	0.00	0	35.65	35.30	0	1,239	0.00%
2023/06/14	1	35.85	0	35.80	35.90	1	1,149	0.09%
2023/06/13	0	35.75	0	0.00	35.75	0	1,156	0.00%
2023/06/09	0	35.45	0	0.00	35.45	0	1,120	0.00%
2023/06/08	0.5	35.30	0	0.00	35.20	0.5	1,112	0.04%
2023/06/07	1.2	35.33	0	0.00	35.35	1.2	1,103	0.11%
2023/06/06	0	0.00	4	36.25	36.25	-4	1,057	-0.38%
2023/06/05	0.1	36.28	0	36.20	36.10	0.1	1,010	0.01%
2023/06/02	0	35.85	0	0.00	35.85	0	984	0.00%
2023/06/01	0.1	35.80	0	0.00	35.75	0.1	983	0.01%
2023/05/31	0.3	35.65	0	0.00	35.95	0.3	985	0.03%
2023/05/26	0.1	35.30	0	0.00	35.30	0.1	966	0.01%
2023/05/25	2	35.40	0	35.55	35.40	2	965	0.21%
2023/05/23	0.2	35.85	0	36.00	35.90	0.1	931	0.01%
2023/05/19	0	36.05	0	0.00	36.15	0	899	0.00%
2023/05/16	0.1	35.55	0	0.00	35.40	0.1	906	0.01%
2023/05/02	0	0.00	4	35.38	35.45	-4	1,003	-0.40%
2023/04/14	1	34.50	0	0.00	34.55	1	1,111	0.09%
2023/04/12	2	34.70	0	0.00	34.70	2	1,126	0.18%
2023/04/06	0	0.00	5	35.41	35.45	-5	1,203	-0.42%
2023/03/30	0	0.00	3	34.75	34.75	-3	1,501	-0.20%
2023/03/24	0	0.00	0.3	34.35	34.20	-0.3	2,463	-0.01%
2023/03/16	0	0.00	3	33.88	33.40	-3	2,751	-0.11%
2023/03/10	1	34.55	0	0.00	34.55	1	2,800	0.04%
2023/03/02	1.3	33.81	0	0.00	33.95	1.3	2,833	0.05%
2023/02/24	1	34.15	0	0.00	34.10	1	2,885	0.03%
2023/02/22	1	34.15	0	0.00	34.20	1	2,900	0.03%
2023/02/21	1	34.35	0	0.00	34.40	1	2,921	0.03%
2023/02/20	0	0.00	0.1	34.35	34.60	-0.1	2,947	0.00%
2023/02/15	0	0.00	3	34.25	34.10	-3	3,022	-0.10%
2023/02/14	1	34.80	0	0.00	34.85	1	3,039	0.03%
2023/02/13	1	34.65	0	0.00	34.55	1	3,073	0.03%
2023/02/10	5	34.70	0	0.00	34.75	5	3,067	0.16%
2023/02/06	1	35.30	0	0.00	35.30	1	3,140	0.03%
2023/01/30	0	0.00	4	35.10	35.40	-4	3,246	-0.12%
2022/12/30	0	0.00	4	33.90	33.90	-4	3,370	-0.12%
2022/12/28	0.1	33.20	0	0.00	33.15	0.1	3,372	0.00%
2022/12/27	4	33.40	0	0.00	33.55	4	3,342	0.12%
2022/12/26	1	33.55	0	0.00	33.55	1	3,320	0.03%
2022/12/21	0	0.00	4	34.15	34.15	-4	3,034	-0.13%
2022/12/20	0.1	33.70	0	0.00	34.10	0.1	2,809	0.00%
2022/12/19	7	34.66	0.2	34.00	33.75	6.8	2,605	0.26%
2022/12/15	0	36.40	0	0.00	36.60	0	2,071	0.00%
2022/12/14	0	36.15	0	0.00	36.00	0	2,010	0.00%
2022/12/12	4	35.86	0	0.00	35.85	4	1,922	0.21%
2022/12/09	0	0.00	4	35.75	35.80	-4	1,969	-0.20%
2022/12/08	0	35.30	3	35.50	35.30	-3	1,932	-0.15%
2022/12/06	3	34.50	0	0.00	34.25	3	1,922	0.16%
2022/12/05	4	35.05	4	35.70	35.10	0	1,904	0.00%
2022/12/02	2	34.85	0	0.00	34.95	2	1,888	0.11%
2022/11/29	2	34.90	0	0.00	34.80	2	1,864	0.11%
2022/11/28	0	0.00	1	34.90	35.30	-1	1,850	-0.05%
2022/11/23	0	0.00	3	34.95	35.15	-3	1,838	-0.16%
2022/11/22	0.1	35.35	1	34.75	35.45	-0.9	1,819	-0.05%
2022/11/16	0	0.00	0.1	34.20	34.20	-0.1	1,710	-0.01%
2022/11/15	0	0.00	2	34.65	34.35	-2	1,683	-0.12%
2022/10/11	0	0.00	1	31.05	31.00	-1	1,256	-0.08%
2022/10/07	1	31.95	0	0.00	31.95	1	1,253	0.08%
2022/10/05	1	33.15	4.1	32.85	33.00	-3.1	1,273	-0.24%
2022/09/30	1	33.65	0	0.00	33.70	1	1,285	0.08%
2022/09/29	0.1	33.50	0	0.00	33.80	0.1	1,291	0.00%
2022/09/22	0.1	34.20	0	0.00	34.25	0.1	1,369	0.00%
2022/09/13	1	34.80	0	0.00	34.85	1	1,305	0.08%
2022/08/18	2	36.00	0	0.00	35.95	2	1,389	0.14%
2022/08/02	0	0.00	1	34.25	34.60	-1	1,776	-0.06%
2022/08/01	1	34.60	0	0.00	34.60	1	1,815	0.06%
2022/07/07	0	0.00	1	32.95	32.75	-1	1,986	-0.05%
2022/07/06	4	32.05	0	0.00	32.00	4	1,968	0.20%
2022/07/05	1	33.60	0	0.00	33.40	1	1,939	0.05%
2022/06/30	1	35.00	0	0.00	35.40	1	2,003	0.05%
2022/06/16	0	0.00	2	36.45	36.30	-2	2,055	-0.10%
2022/06/15	1	36.40	0	0.00	36.40	1	2,106	0.05%
2022/06/07	2	36.65	0	0.00	36.60	2	2,169	0.09%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/05/30	0	0.00	1	35.90	35.85	-1	2,348	-0.04%
2022/05/27	1	35.50	0	0.00	35.55	1	2,362	0.04%
2022/05/26	1	35.55	1	35.65	35.60	0	2,380	0.00%
2022/05/25	1	35.40	0	0.00	35.50	1	2,415	0.04%
2022/05/24	1	35.55	5	35.75	35.75	-4	2,435	-0.16%
2022/05/23	4	38.25	0	0.00	38.35	4	2,384	0.17%
2022/05/20	0	0.00	1	38.15	38.20	-1	2,385	-0.04%
2022/05/18	0	0.00	1	37.80	37.75	-1	2,361	-0.04%
2022/05/13	0	0.00	14	37.30	37.55	-14	2,347	-0.60%
2022/05/12	1	37.95	0	0.00	37.35	1	2,333	0.04%
2022/05/06	1	38.45	0.1	38.60	38.50	0.9	2,382	0.04%
2022/04/29	0	0.00	3	39.12	39.10	-3	2,441	-0.12%
2022/04/28	2	38.95	0	0.00	39.05	2	2,468	0.08%
2022/04/27	1	39.40	1	39.30	39.30	0	2,467	0.00%
2022/04/26	1	40.00	0	0.00	39.95	1	2,462	0.04%
2022/04/20	1.1	40.72	1	40.90	40.35	0.1	2,438	0.00%
2022/04/18	0	0.00	1	40.05	40.10	-1	2,427	-0.04%
2022/04/15	0	0.00	1	40.25	40.20	-1	2,440	-0.04%
2022/04/14	0	0.00	5	40.13	40.10	-5	2,454	-0.20%
2022/04/12	1	39.70	0	0.00	39.95	1	2,457	0.04%
2022/04/11	4	39.80	4	40.28	39.90	0	2,463	0.00%
2022/04/07	2	39.90	0.1	40.00	39.85	2	2,520	0.08%
2022/03/29	1	39.80	0	0.00	39.75	1	2,724	0.04%
2022/03/24	1	39.45	0	0.00	39.45	1	3,260	0.03%
2022/03/23	0	0.00	1	39.65	39.60	-1	3,405	-0.03%
2022/03/22	1	39.30	0	39.40	39.30	1	3,421	0.03%
2022/03/18	1	39.35	0	0.00	39.30	1	3,495	0.03%
2022/03/17	1	39.40	0	0.00	39.40	1	3,489	0.03%
2022/03/16	1	38.95	0	0.00	39.30	1	3,547	0.03%
2022/03/14	0	0.00	2	39.30	39.20	-2	3,581	-0.06%
2022/03/11	0	0.00	0.2	39.45	39.30	-0.2	3,614	0.00%
2022/03/10	0	0.00	0.3	39.65	39.40	-0.3	3,669	-0.01%
2022/03/09	0	0.00	5	39.15	39.20	-5	3,689	-0.14%
2022/03/08	3	39.32	1	39.20	39.20	2	3,692	0.05%
2022/03/07	3.1	39.77	1	39.70	39.70	2.1	3,644	0.06%
2022/03/04	3	40.25	0	0.00	40.15	3	3,625	0.08%
2022/02/25	1	40.35	0	0.00	40.30	1	3,605	0.03%
2022/02/24	1.1	40.52	1	40.50	40.50	0.1	3,605	0.00%
2022/02/21	1	40.45	1	40.60	40.60	0	3,547	0.00%
2022/02/17	2	40.58	1	40.60	40.40	1	3,561	0.03%
2022/02/16	1	40.40	0	0.00	40.30	1	3,549	0.03%
2022/02/15	4	40.25	0	0.00	40.25	4	3,562	0.11%
2022/02/08	1	41.50	0	0.00	41.40	1	3,504	0.03%
2022/01/13	1	41.65	10	41.30	41.65	-9	3,455	-0.26%
2022/01/12	0	0.00	3	41.25	41.15	-3	3,406	-0.09%
2022/01/11	0	0.00	6	41.05	41.25	-6	3,389	-0.18%
2022/01/07	12	40.60	0.1	40.70	40.50	11.9	3,332	0.36%
2022/01/03	0	0.00	4	40.35	40.35	-4	3,318	-0.12%
2021/12/30	3	40.68	6	40.62	40.55	-3	3,299	-0.09%
2021/12/28	1	40.50	0	0.00	40.50	1	3,238	0.03%
2021/12/27	13	40.49	0	0.00	40.50	13	3,215	0.40%
2021/12/24	0	0.00	1	40.45	40.35	-1	3,203	-0.03%
2021/12/23	2.2	40.10	0	0.00	40.35	2.2	3,208	0.07%
2021/12/22	2	39.80	17.2	39.70	39.75	-15.2	3,024	-0.50%
2021/12/21	6	39.92	0	0.00	39.80	6	2,858	0.21%
2021/12/20	2	39.50	0	0.00	39.75	2	2,673	0.07%
2021/12/17	2.1	39.36	0	0.00	39.45	2.1	2,514	0.08%
2021/12/16	0.1	39.60	0	0.00	39.50	0.1	2,362	0.00%
2021/12/15	0	39.60	0	0.00	39.50	0	2,373	0.00%
2021/12/14	1	39.55	0	0.00	39.60	1	2,357	0.04%
2021/12/10	2	39.95	0	0.00	40.00	2	2,265	0.09%
2021/12/08	3	40.13	0	0.00	40.10	3	2,162	0.14%
2021/12/07	10	40.00	0	0.00	40.05	10	2,143	0.47%
2021/12/06	0	0.00	1	40.20	40.10	-1	2,095	-0.05%
2021/12/03	2	40.45	2	40.55	40.50	0	2,058	0.00%
2021/12/02	2	40.25	0	0.00	40.55	2	2,029	0.10%
2021/11/30	3	40.35	0	0.00	40.25	3	2,011	0.15%
2021/11/18	1	41.90	0	0.00	41.80	1	1,940	0.05%
2021/11/15	0	0.00	0.1	41.35	41.20	-0.1	1,978	-0.01%
2021/11/10	1	40.80	0	0.00	40.90	1	2,072	0.05%
2021/11/01	0.1	41.50	0	0.00	41.35	0.1	1,989	0.00%
2021/10/29	0.1	41.50	0	0.00	41.50	0.1	1,985	0.00%
2021/10/27	2	42.00	0	0.00	41.95	2	1,959	0.10%
2021/10/14	2	41.65	0	0.00	41.85	2	1,919	0.10%
2021/10/08	0	0.00	0.3	42.00	42.10	-0.3	1,898	-0.02%
2021/10/07	0	0.00	0.3	41.60	41.80	-0.3	1,898	-0.02%
2021/10/01	1	41.30	0	0.00	41.45	1	1,882	0.05%
2021/09/15	0	0.00	1	42.90	42.85	-1	1,792	-0.06%
2021/09/09	1	43.15	0	0.00	43.10	1	1,867	0.05%
2021/09/06	0	43.60	0	0.00	43.30	0	1,928	0.00%
2021/09/03	0	0.00	0.1	44.05	44.05	-0.1	1,924	0.00%
2021/08/30	0.1	44.50	10	44.05	44.50	-9.9	1,999	-0.50%
2021/08/27	0	0.00	1	43.25	43.40	-1	2,016	-0.05%
2021/08/25	0	0.00	10	43.11	43.00	-10	2,165	-0.46%
2021/08/24	0	0.00	2	42.48	43.25	-2	2,199	-0.09%
2021/08/23	2	42.68	0	0.00	42.70	2	2,237	0.09%
2021/08/17	0	0.00	2	41.60	41.85	-2	2,161	-0.09%
2021/08/16	0	0.00	3	41.05	40.85	-3	2,109	-0.14%
2021/08/11	0	0.00	3	40.90	41.00	-3	2,115	-0.14%
2021/08/10	0	0.00	5	40.60	40.60	-5	2,108	-0.24%
2021/08/06	0	0.00	1	40.65	40.75	-1	2,189	-0.05%
2021/08/05	5	40.70	0	0.00	40.65	5	2,223	0.22%
2021/07/30	2	40.50	0	0.00	40.40	2	2,432	0.08%
2021/07/28	0	0.00	3	40.50	40.60	-3	2,475	-0.12%
2021/07/22	1	41.00	0	0.00	41.00	1	2,649	0.04%
2021/07/12	0	0.00	10	40.80	40.90	-10	2,746	-0.36%
2021/07/08	1	41.25	1	40.85	40.85	0	2,747	0.00%
2021/06/30	0	0.00	23	39.85	39.85	-23	2,683	-0.86%
2021/06/24	1	39.50	0	0.00	39.50	1	2,698	0.04%
2021/06/21	2	39.75	0	0.00	39.55	2	2,692	0.07%
2021/06/15	0	0.00	1	40.25	40.45	-1	2,626	-0.04%
2021/06/08	1	40.15	0	0.00	40.00	1	2,562	0.04%
2021/06/03	3	40.20	11	40.00	40.40	-8	2,491	-0.32%
2021/06/02	1.5	41.52	1	41.60	41.65	0.5	2,405	0.02%
2021/06/01	13	41.33	0	0.00	41.45	13	2,327	0.56%
2021/05/31	6.2	41.16	0	0.00	41.10	6.2	2,314	0.27%
2021/05/28	0	0.00	3	40.80	41.30	-3	2,266	-0.13%
2021/05/27	4	40.34	0	0.00	40.10	4	2,247	0.18%
2021/05/26	0.1	40.41	0	0.00	40.70	0.1	2,256	0.00%
2021/05/25	0.1	40.90	0	0.00	40.25	0.1	2,297	0.00%
2021/05/24	20.1	40.50	1	40.40	40.60	19.1	2,336	0.82%
2021/05/21	0	0.00	1	40.50	40.50	-1	2,457	-0.04%
2021/05/20	2	39.45	2	39.50	39.70	0	2,448	0.00%
2021/05/19	5	39.70	0	0.00	39.65	5	2,420	0.21%
2021/05/17	0	38.70	0	0.00	38.65	0	2,398	0.00%
2021/05/14	2	39.65	0	0.00	39.50	2	2,352	0.09%
2021/05/12	3	41.30	1	40.20	40.15	2	2,278	0.09%
2021/05/11	12	43.26	10	42.85	42.75	2	2,191	0.09%
2021/05/10	6	43.30	0	0.00	43.40	6	2,123	0.28%
2021/05/07	0	0.00	3	42.50	42.60	-3	2,101	-0.14%
2021/05/06	1	42.65	0	0.00	42.40	1	2,093	0.05%
2021/05/05	2	42.60	0	0.00	42.55	2	2,083	0.10%
2021/05/04	2	42.05	0.1	42.50	42.00	1.9	2,058	0.09%
2021/05/03	1	42.90	3	42.97	42.85	-2	2,016	-0.10%
2021/04/29	1	43.30	0	0.00	43.25	1	2,024	0.05%
2021/04/28	11	41.96	3	43.77	43.70	8	1,966	0.41%
2021/04/27	0	0.00	45	41.40	41.50	-45	1,909	-2.36%
2021/04/23	2	40.15	0	0.00	40.05	2	1,835	0.11%
2021/04/22	1	40.70	0	0.00	40.50	1	1,817	0.06%
2021/04/21	1	40.60	0	0.00	40.55	1	1,803	0.06%
2021/04/20	2	40.90	0	0.00	40.95	2	1,803	0.11%
2021/04/19	0	0.00	11	40.57	40.75	-11	1,791	-0.61%
2021/04/16	5	40.40	0	0.00	40.25	5	1,784	0.28%
2021/04/15	8	40.37	0	0.00	40.45	8	1,804	0.44%
2021/04/14	2	40.35	0	40.70	40.45	2	1,846	0.11%
2021/04/13	30	40.88	1	41.00	40.80	29	1,864	1.56%
2021/04/12	1	40.35	0	0.00	40.40	1	1,831	0.05%
2021/04/08	0	0.00	2	40.10	40.05	-2	1,827	-0.11%
2021/04/07	0	0.00	29	40.05	40.10	-29	1,846	-1.57%
2021/03/31	0.1	39.30	0	0.00	39.40	0.1	1,799	0.00%
2021/03/30	0	0.00	3	39.20	39.30	-3	1,806	-0.17%
2021/03/23	5	38.93	0	0.00	39.00	5	1,938	0.26%
2021/03/22	0	0.00	0.3	38.75	39.15	-0.3	1,954	-0.01%
2021/03/19	1	38.70	1	38.80	38.75	0	1,956	0.00%
2021/03/18	1	39.00	1	39.20	39.05	0	1,937	0.00%
2021/03/15	5	39.05	12.5	39.05	39.20	-7.5	1,948	-0.39%
2021/03/11	1	39.15	0	0.00	39.10	1	1,976	0.05%
2021/03/04	5	38.81	0	0.00	38.75	5	2,005	0.25%
2021/03/03	3.3	39.16	0	0.00	39.10	3.3	1,975	0.16%
2021/03/02	1	38.90	0	0.00	38.70	1	1,965	0.05%
2021/02/26	1	39.05	1	39.15	39.20	0	1,947	0.00%
2021/02/25	5	39.65	0	0.00	39.80	5	1,951	0.26%
2021/02/24	5.3	38.94	0	0.00	38.80	5.3	1,900	0.28%
2021/02/23	16	38.53	10	38.45	38.45	6	1,844	0.33%
2021/02/18	5	39.65	0	0.00	39.50	5	1,702	0.29%
2021/02/17	3.3	39.46	0	0.00	39.40	3.3	1,713	0.19%
2021/02/04	0	0.00	2	39.10	39.00	-2	1,710	-0.12%
2021/02/02	4	38.45	0	0.00	38.65	4	1,746	0.23%
2021/01/29	2	37.98	0	0.00	37.95	2	1,751	0.11%
2021/01/25	1	38.50	0	0.00	38.60	1	1,756	0.06%
2021/01/21	2	38.80	0	0.00	38.65	2	1,780	0.11%
2021/01/20	1	38.85	0	0.00	38.45	1	1,873	0.05%
2021/01/18	3	39.55	0	0.00	39.35	3	1,872	0.16%
2021/01/13	5	40.55	0	0.00	40.40	5	1,917	0.26%
2021/01/11	0	0.00	9	40.90	40.50	-9	1,926	-0.47%
2021/01/07	7	40.01	0	0.00	39.95	7	1,899	0.37%
2021/01/06	1	39.15	0	0.00	39.30	1	1,848	0.05%
2021/01/04	1	38.90	0	0.00	39.05	1	1,844	0.05%
2020/12/30	0	0.00	30	38.95	39.10	-30	1,851	-1.62%
2020/12/28	0	0.00	8	38.35	38.35	-8	1,822	-0.44%
2020/12/23	0	0.00	1	38.35	38.05	-1	1,783	-0.06%
2020/12/14	5	38.15	0	0.00	38.10	5	1,628	0.31%
2020/12/10	1	37.80	0	0.00	37.80	1	1,621	0.06%
2020/12/09	5	38.05	0	0.00	38.20	5	1,600	0.31%
2020/12/08	0	0.00	1	38.25	38.10	-1	1,583	-0.06%
2020/12/04	6	38.95	0	0.00	39.00	6	1,561	0.38%
2020/12/02	5	38.35	0	0.00	38.30	5	1,521	0.33%
2020/12/01	0	0.00	1	38.40	38.50	-1	1,508	-0.07%
2020/11/30	5.1	38.45	0	0.00	38.20	5.1	1,507	0.34%
2020/11/23	5	39.05	0	0.00	39.00	5	1,432	0.35%
2020/11/20	5	38.90	0	0.00	38.95	5	1,428	0.35%
2020/11/19	0	39.25	0	0.00	38.90	0	1,431	0.00%
2020/11/18	1	39.25	0	0.00	39.30	1	1,438	0.07%
2020/11/17	1	38.95	0	0.00	39.00	1	1,466	0.07%
2020/11/16	1	39.20	0.2	39.20	39.00	0.8	1,508	0.05%
2020/11/04	0	0.00	2	39.20	38.95	-2	1,521	-0.13%
2020/10/30	1	38.75	0	0.00	38.75	1	1,574	0.06%
2020/10/28	0	0.00	0.2	39.60	40.00	-0.2	1,550	-0.02%
2020/10/05	0	0.00	5	37.10	37.05	-5	1,491	-0.34%
2020/09/01	0	0.00	0.4	36.70	36.70	-0.4	3,818	-0.01%
2020/08/12	0	0.00	14	36.08	36.55	-14	4,187	-0.33%
2020/08/04	3	36.23	0	0.00	36.30	3	4,134	0.07%
2020/08/03	1	36.20	0	0.00	35.90	1	4,127	0.02%
2020/07/31	1	35.80	0	0.00	35.90	1	4,112	0.02%
2020/07/30	2	35.45	0	0.00	35.45	2	4,100	0.05%
2020/07/29	1	35.75	1	35.80	35.70	0	4,087	0.00%
2020/07/24	1	34.90	2	35.05	35.05	-1	4,124	-0.02%
2020/07/23	2	35.45	0	0.00	35.50	2	4,117	0.05%
2020/07/22	2	35.88	0	0.00	36.00	2	4,124	0.05%
2020/07/21	1	35.60	1	35.35	35.60	0	4,119	0.00%
2020/07/10	0	0.00	5	34.70	34.50	-5	4,070	-0.12%
2020/07/09	8	35.38	9	35.25	35.20	-1	4,050	-0.02%
2020/07/08	2	35.25	0	0.00	35.60	2	4,041	0.05%
2020/07/06	1	35.80	0	0.00	35.90	1	4,023	0.02%
2020/07/02	2	35.80	0	0.00	35.55	2	4,014	0.05%
2020/06/30	3	36.20	0	0.00	35.90	3	3,963	0.08%
2020/06/29	4	36.48	0	0.00	36.20	4	3,959	0.10%
2020/06/23	1	37.80	0	0.00	37.50	1	3,641	0.03%
2020/06/18	0	0.00	12	38.47	38.65	-12	3,066	-0.39%
2020/06/17	0	0.00	2	37.60	37.75	-2	2,998	-0.07%
2020/06/11	0	0.00	3	37.12	36.80	-3	3,132	-0.10%
2020/06/10	0	0.00	2	37.05	37.15	-2	3,161	-0.06%
2020/06/09	2	36.70	0	0.00	37.25	2	3,172	0.06%
2020/06/08	8	35.78	13	35.91	36.35	-5	3,100	-0.16%
2020/06/05	1	33.20	0	0.00	33.05	1	2,886	0.03%
2020/06/03	0	0.00	2	32.40	32.80	-2	2,933	-0.07%
2020/06/02	1	31.80	0	0.00	31.95	1	2,938	0.03%
2020/06/01	0	0.00	2	32.00	31.90	-2	2,918	-0.07%
2020/05/29	0	0.00	2	31.65	31.10	-2	2,913	-0.07%
2020/05/28	9	31.98	0	0.00	31.65	9	2,895	0.31%
2020/05/27	0	0.00	17	33.95	34.10	-17	2,856	-0.60%
2020/05/15	4	32.28	0	0.00	32.10	4	2,860	0.14%
2020/05/14	14	32.56	0	0.00	32.35	14	2,852	0.49%
2020/04/29	0	0.00	9	31.07	31.10	-9	2,864	-0.31%
2020/04/23	0	0.00	4	29.35	29.55	-4	2,915	-0.14%
2020/04/16	2	29.85	2	30.05	29.85	0	2,861	0.00%
2020/04/10	0	0.00	4	30.20	30.25	-4	3,041	-0.13%
2020/04/09	0	0.00	5	30.00	29.75	-5	3,061	-0.16%
2020/04/08	0	0.00	1	29.50	29.40	-1	3,056	-0.03%
2020/03/30	0	0.00	2	28.18	27.95	-2	2,925	-0.07%
2020/03/27	0	0.00	2	29.50	28.70	-2	2,928	-0.07%
2020/03/26	9	28.00	0	0.00	28.60	9	2,879	0.31%
2020/03/24	0	0.00	4	28.00	28.20	-4	2,811	-0.14%
2020/03/23	6	25.88	2	26.20	26.10	4	2,779	0.14%
2020/03/20	2	26.50	0	0.00	27.00	2	2,744	0.07%
2020/03/18	5	28.65	0	0.00	28.45	5	2,510	0.20%
2020/03/17	2	29.28	0	0.00	29.20	2	2,379	0.08%
2020/03/13	5	30.45	5	31.80	31.95	0	2,179	0.00%
2020/03/09	0	0.00	1	36.80	36.25	-1	1,944	-0.05%
2020/03/06	0	0.00	2	37.43	37.40	-2	1,885	-0.11%
2020/03/05	0	0.00	1	37.45	37.45	-1	1,855	-0.05%
2020/03/04	0	0.00	108	37.23	37.15	-108	1,832	-5.89%	大賣/鉅額交易
2020/02/20	0	0.00	1	36.30	37.05	-1	1,555	-0.06%
2020/02/19	1	35.65	2	35.68	36.00	-1	1,481	-0.07%
2020/02/17	0	0.00	10	35.90	36.00	-10	1,437	-0.70%
2020/02/11	0	0.00	1	35.80	35.85	-1	1,405	-0.07%
2020/02/10	0	0.00	1	35.00	34.90	-1	1,392	-0.07%
2020/01/09	51	34.57	0	0.00	34.45	51	1,225	4.16%
2020/01/08	58	34.77	0	0.00	34.70	58	1,213	4.78%
2020/01/07	0	0.00	1	35.60	35.60	-1	1,175	-0.09%
2019/12/20	10	33.20	0	0.00	33.25	10	928	1.08%
2019/12/10	0	0.00	3	33.05	33.00	-3	951	-0.32%
2019/12/02	0	0.00	2	32.75	32.70	-2	985	-0.20%
2019/10/16	0	0.00	1	31.10	30.95	-1	1,387	-0.07%
2019/08/12	1	30.75	0	0.00	30.40	1	1,750	0.06%
2019/08/08	1	29.95	0	0.00	30.05	1	1,728	0.06%
2019/08/07	1	29.95	0	0.00	29.90	1	1,690	0.06%
2019/08/01	2	31.48	0	0.00	31.55	2	1,592	0.13%
2019/07/24	2	32.28	0	0.00	32.30	2	1,578	0.13%
2019/07/17	0	0.00	5	32.50	32.70	-5	1,508	-0.33%
2019/07/11	0	0.00	1	33.60	33.75	-1	1,369	-0.07%
2019/07/10	0	0.00	1	33.35	33.80	-1	1,345	-0.07%
2019/07/09	1	32.95	8	32.95	33.00	-7	1,291	-0.54%
2019/07/08	13	34.27	0	0.00	34.35	13	1,206	1.08%
2019/07/03	0	0.00	1	34.10	34.00	-1	1,004	-0.10%
2019/06/27	0.1	33.75	3	33.80	33.95	-2.9	962	-0.30%
2019/06/26	1	33.70	0	0.00	33.65	1	973	0.10%
2019/06/10	3	33.55	0	0.00	33.70	3	1,066	0.28%
2019/05/28	4	33.63	1	33.60	32.65	3	1,162	0.26%
2019/05/27	0	0.00	1	34.15	34.15	-1	1,118	-0.09%
2019/05/21	0	0.00	1	34.00	34.25	-1	1,098	-0.09%
2019/05/06	1	33.65	0	0.00	33.10	1	1,112	0.09%
2019/05/03	0	0.00	3	33.30	33.35	-3	1,087	-0.28%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/06	0	0.00	1	34.50	34.25	-1	1,053	-0.09%
2019/03/05	3	33.50	0	0.00	32.80	3	995	0.30%
2019/02/26	9	31.55	0	0.00	31.40	9	932	0.96%
2019/02/21	0	0.00	2	31.10	31.20	-2	932	-0.21%
2019/02/18	0	0.00	10	30.40	30.50	-10	919	-1.09%
2019/02/14	3	30.00	0	0.00	29.90	3	922	0.33%
2019/02/11	0	0.00	2	29.05	28.95	-2	946	-0.21%
2019/01/24	2	29.30	0	0.00	29.30	2	1,002	0.20%
2019/01/02	0	0.00	1	28.75	28.70	-1	1,062	-0.09%
2018/12/28	11	28.95	0	0.00	28.85	11	1,061	1.04%
2018/12/14	0	0.00	1	30.45	30.45	-1	1,061	-0.09%
2018/11/09	0	0.00	1	31.15	31.30	-1	1,022	-0.10%
2018/10/11	1	29.40	5	29.55	29.00	-4	836	-0.48%
2018/09/05	1	31.30	0	0.00	31.15	1	748	0.13%
2018/08/15	1	30.70	0	0.00	30.60	1	971	0.10%
2018/08/14	1	30.80	1	30.90	31.05	0	974	0.00%
2018/08/13	3	31.87	0	0.00	31.45	3	961	0.31%
2018/08/07	0	0.00	2	32.90	32.80	-2	983	-0.20%
2018/07/26	0	0.00	8	32.15	32.30	-8	1,065	-0.75%
2018/07/19	1	32.50	0	0.00	32.40	1	1,091	0.09%
2018/07/05	1	31.30	1	31.60	31.25	0	1,143	0.00%
2018/07/03	1	31.85	0	0.00	31.60	1	1,176	0.08%
2018/07/02	1	31.90	0	0.00	31.85	1	1,175	0.09%
2018/06/26	2	33.10	0	0.00	33.30	2	1,136	0.18%
2018/06/08	1	33.80	0	0.00	33.85	1	1,180	0.08%
2018/06/07	0	0.00	53	34.50	34.30	-53	1,170	-4.53%
2018/06/05	0	0.00	15	34.95	34.90	-15	1,181	-1.27%
2018/06/04	17	35.82	0	0.00	36.00	17	1,120	1.52%
2018/05/29	1	35.25	0	0.00	35.30	1	1,070	0.09%
2018/05/08	0	0.00	86	34.24	34.40	-86	1,116	-7.70%
2018/05/04	0	0.00	1	34.70	34.15	-1	1,114	-0.09%
2018/04/24	5	35.60	0	0.00	35.60	5	1,146	0.44%
2018/04/13	10	36.05	0	0.00	35.75	10	1,274	0.78%
2018/04/09	2	36.50	0	0.00	36.15	2	1,387	0.14%
2018/03/02	0	0.00	15	38.98	38.90	-15	1,522	-0.99%
2018/03/01	0	0.00	20	39.70	39.60	-20	1,508	-1.33%
2018/02/27	0	0.00	5	39.60	39.45	-5	1,491	-0.34%
2018/02/26	0	0.00	4	39.20	39.50	-4	1,484	-0.27%
2018/02/23	0	0.00	1	40.00	39.85	-1	1,479	-0.07%
2018/02/09	0	0.00	5	39.00	39.45	-5	1,472	-0.34%
2018/01/18	0	0.00	1	42.45	41.90	-1	1,310	-0.08%
2018/01/15	0.1	41.10	0	0.00	41.10	0.1	1,230	0.01%
2018/01/12	0	0.00	1	41.30	42.05	-1	1,240	-0.08%
2018/01/10	0	0.00	1	40.60	40.60	-1	1,170	-0.09%
2018/01/09	0	0.00	2	40.40	40.40	-2	1,181	-0.17%
2018/01/08	1	40.50	6	40.50	40.65	-5	1,167	-0.43%
2018/01/05	14	39.40	2	40.28	40.15	12	1,148	1.05%
2018/01/04	1	38.20	0	0.00	38.50	1	1,108	0.09%