京城 (2524)-富邦-高雄券商分點個股進出

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

京城

(2524)

可現股當沖

股價
53.9
漲跌
▲0.1
漲幅
+0.19%
成交量
792張
產業
上市營建類股
66人加入追蹤

立即追蹤
本地時間:13:30

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

京城 (2524)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/17	4	54.33	0	0.00	53.90	4	1,108	0.36%
2024/05/16	0	0.00	25	50.88	53.80	-25	1,096	-2.28%
2024/05/15	1.1	50.31	0	0.00	50.00	1.1	1,076	0.10%
2024/05/14	0.1	52.50	21	52.99	51.00	-20.9	1,064	-1.97%
2024/05/13	10	52.79	0	0.00	53.60	10	1,047	0.95%
2024/05/10	10	53.35	9	53.59	52.50	1	1,027	0.10%
2024/05/09	14.8	55.68	7.5	57.81	54.90	7.3	998	0.73%
2024/05/08	15.8	60.71	5	60.34	58.80	10.8	952	1.13%
2024/05/07	55	63.03	20.2	63.44	64.00	34.8	897	3.87%
2024/05/06	0	0.00	36	59.28	60.50	-36	726	-4.96%
2024/05/03	3	54.20	0	0.00	55.00	3	662	0.45%
2024/05/02	10	56.12	0.7	55.79	55.10	9.3	639	1.45%
2024/04/30	15	54.67	0	55.00	54.50	15	603	2.48%
2024/04/29	0	0.00	1	53.00	52.90	-1	568	-0.18%
2024/04/26	0	0.00	0.1	50.80	51.00	-0.1	545	-0.02%
2024/04/24	0.2	50.10	0	0.00	50.30	0.2	515	0.04%
2024/04/23	0	0.00	0.1	54.50	50.90	-0.1	498	-0.02%
2024/04/22	0	0.00	1	49.36	50.30	-1	429	-0.23%
2024/04/18	0	0.00	2	44.91	46.60	-2	381	-0.53%
2024/04/17	0	0.00	2	42.65	42.40	-2	370	-0.54%
2024/04/16	2	41.48	0	0.00	41.95	2	364	0.55%
2024/04/15	1	46.15	0	0.00	45.80	1	351	0.28%
2024/04/11	0	0.00	1	47.30	47.40	-1	338	-0.30%
2024/04/10	0	0.00	0.2	48.20	48.15	-0.2	331	-0.06%
2024/04/08	2	48.00	0.3	47.95	47.80	1.8	321	0.54%
2024/04/01	0.3	44.30	2	44.90	45.50	-1.8	307	-0.57%
2024/03/29	0	0.00	1	44.25	43.85	-1	297	-0.34%
2024/03/27	0	0.00	5	43.63	44.00	-5	290	-1.72%
2024/03/26	0	0.00	3.3	40.44	41.40	-3.3	275	-1.19%
2024/03/25	0	0.00	4	40.53	40.00	-4	350	-1.14%
2024/03/22	0	0.00	1	40.50	39.75	-1	344	-0.29%
2024/03/21	0	0.00	10	40.29	40.15	-10	339	-2.94%
2024/03/20	1	39.30	2	39.45	39.20	-1	329	-0.30%
2024/03/18	3	37.80	0	0.00	37.75	3	269	1.11%
2024/03/13	5	39.03	6	38.85	38.40	-1	267	-0.37%
2024/03/12	1	40.55	16	40.63	39.45	-15	264	-5.67%
2024/03/11	0	0.00	1	37.70	38.05	-1	246	-0.41%
2024/03/08	7	37.71	0	0.00	37.25	7	241	2.90%
2024/03/07	3	38.82	0	0.00	39.30	3	235	1.27%
2024/03/06	0	0.00	5	40.06	39.30	-5	229	-2.18%
2024/03/05	14	38.35	0	0.00	38.05	14	213	6.56%
2024/03/04	10	37.97	13	39.08	39.20	-3	187	-1.60%
2024/02/29	0	0.00	1	32.10	32.45	-1	165	-0.61%
2024/02/23	1	31.75	2	31.80	31.65	-1	163	-0.61%
2024/02/19	0	0.00	0	31.45	31.30	0	161	-0.02%
2024/01/15	0	0.00	1	31.80	31.60	-1	143	-0.70%
2024/01/12	2	31.50	0	0.00	31.50	2	142	1.41%
2024/01/10	0	0.00	4	32.19	32.15	-4	140	-2.85%
2023/12/26	0	0.00	0	31.70	31.70	0	129	-0.03%
2023/12/21	3	31.35	0	0.00	31.60	3	126	2.38%
2023/12/20	0	0.00	1	32.20	31.40	-1	124	-0.80%
2023/12/18	1	31.30	0	0.00	31.30	1	43	2.31%
2023/12/12	0	0.00	3	32.50	31.80	-3	40	-7.34%
2023/12/08	0	0.00	1	31.40	31.60	-1	33	-3.02%
2023/11/15	0	0.00	2.3	31.26	31.10	-2.3	32	-7.12%
2023/11/14	0	0.00	1	31.00	31.00	-1	32	-3.10%
2023/11/06	0	0.00	2	31.00	31.00	-2	34	-5.86%
2023/11/03	0	0.00	1	30.60	30.80	-1	34	-2.89%
2023/10/20	0	0.00	0	30.30	30.80	0	34	-0.12%
2023/10/17	2	30.70	0	0.00	30.60	2	34	5.76%
2023/10/05	0	0.00	2	31.30	31.20	-2	34	-5.75%
2023/10/04	0	0.00	2	31.10	31.10	-2	34	-5.73%
2023/10/02	0	0.00	1	31.15	31.05	-1	35	-2.83%
2023/09/26	0	0.00	2	30.90	30.90	-2	35	-5.68%
2023/09/15	3	30.12	0	0.00	30.20	3	33	8.96%
2023/09/14	0	0.00	6	30.80	30.90	-6	31	-19.21%
2023/09/13	0	0.00	6.7	30.97	30.90	-6.7	31	-21.50%
2023/08/31	1	31.25	0	0.00	31.25	1	31	3.19%
2023/08/29	0	0.00	2	32.00	32.00	-2	31	-6.45%
2023/08/22	0	0.00	2	31.35	31.35	-2	28	-6.93%
2023/08/15	0	0.00	0.2	30.20	30.85	-0.2	28	-0.70%
2023/08/10	1.2	30.53	0	0.00	30.15	1.2	35	3.47%
2023/08/04	0	0.00	1.4	31.09	30.95	-1.4	37	-3.71%
2023/07/24	4	30.83	0	0.00	31.45	4	39	10.25%
2023/07/21	1	31.10	0	0.00	31.10	1	39	2.55%
2023/07/17	2	31.60	0	0.00	31.50	2	41	4.84%
2023/07/07	1	31.05	1	31.75	31.75	0	41	0.00%
2023/06/27	0	0.00	2	32.25	32.30	-2	51	-3.91%
2023/06/09	1	31.65	0	0.00	31.70	1	53	1.88%
2023/05/19	1	31.55	0	0.00	31.45	1	108	0.92%
2023/05/18	0	0.00	2	32.40	32.00	-2	108	-1.84%
2023/05/16	0	0.00	2	32.13	32.30	-2	107	-1.86%
2023/04/26	1	31.10	0	0.00	31.00	1	99	1.01%
2023/04/25	1	30.60	0	0.00	31.80	1	97	1.02%
2023/04/14	1	32.00	0	0.00	31.90	1	95	1.05%
2023/02/15	0	0.00	1	33.20	33.10	-1	28	-3.51%
2023/02/13	0	0.00	0.5	32.90	33.15	-0.5	27	-1.81%
2023/02/10	0	0.00	1.2	32.81	32.55	-1.2	26	-4.56%
2022/12/19	1	32.70	0	0.00	32.65	1	29	3.36%
2022/12/16	3	33.35	0	0.00	33.00	3	30	9.94%
2022/11/24	0	0.00	1	34.55	35.10	-1	41	-2.43%
2022/11/15	0	0.00	0.2	33.60	33.80	-0.2	62	-0.33%
2022/11/11	1	34.20	0	34.30	34.35	1	63	1.52%
2022/11/02	0	0.00	0	34.60	34.50	0	75	-0.05%
2022/10/25	0	0.00	1	34.30	34.20	-1	108	-0.92%
2022/10/24	0	0.00	1	33.90	33.70	-1	108	-0.92%
2022/10/20	0	0.00	1	32.25	32.70	-1	112	-0.89%
2022/10/13	1	32.55	0	0.00	32.50	1	120	0.83%
2022/09/28	1	33.85	0	0.00	33.45	1	140	0.71%
2022/09/26	1	34.00	0	0.00	33.60	1	144	0.69%
2022/09/07	0	0.00	2	37.15	38.00	-2	280	-0.71%
2022/09/05	2	36.25	0	0.00	36.00	2	277	0.72%
2022/09/01	1	37.30	0	0.00	37.20	1	278	0.36%
2022/08/26	0	0.00	1	38.35	38.40	-1	267	-0.37%
2022/08/22	0	0.00	2	37.95	37.80	-2	258	-0.77%
2022/07/28	0	0.00	1	36.75	37.00	-1	228	-0.44%
2022/07/27	0	0.00	3	36.50	36.50	-3	227	-1.32%
2022/07/19	1	34.60	0	0.00	34.55	1	237	0.42%
2022/07/18	2	35.30	0	0.00	35.00	2	238	0.84%
2022/07/14	0	0.00	1	36.10	35.75	-1	237	-0.42%
2022/07/13	0	0.00	3	35.90	36.05	-3	237	-1.26%
2022/07/12	0	0.00	3	35.20	35.30	-3	235	-1.28%
2022/07/11	0	0.00	5	35.16	35.10	-5	230	-2.17%
2022/07/08	2	33.70	1	34.00	33.50	1	228	0.44%
2022/07/07	0	0.00	2	32.93	32.70	-2	228	-0.88%
2022/06/30	11	32.75	0	0.00	32.65	11	189	5.81%
2022/06/29	2	33.55	0	0.00	33.75	2	140	1.42%
2022/06/27	0	0.00	2	36.00	35.95	-2	134	-1.49%
2022/06/24	0	0.00	1	35.20	34.85	-1	89	-1.11%
2022/06/21	0	0.00	2	34.10	34.70	-2	88	-2.25%
2022/06/20	2	32.60	0	0.00	32.85	2	88	2.27%
2022/06/16	0	33.85	0	0.00	33.85	0	86	0.05%
2022/06/15	0	0.00	2	33.35	34.45	-2	87	-2.30%
2022/05/27	0	0.00	2	34.70	34.60	-2	101	-1.97%
2022/05/19	0	0.00	12	34.58	34.70	-12	105	-11.42%
2022/05/12	0	0.00	3	33.90	33.80	-3	95	-3.14%
2022/05/11	1	33.00	0	0.00	33.45	1	93	1.07%
2022/05/10	1	32.40	1	33.35	33.65	0	91	0.00%
2022/04/29	0	0.00	1	34.10	34.15	-1	84	-1.19%
2022/04/27	1	32.15	0	0.00	32.10	1	69	1.44%
2022/04/25	1	33.00	0	0.00	32.60	1	70	1.43%
2022/04/21	0	0.00	1	34.00	34.25	-1	69	-1.43%
2022/04/19	0	0.00	6	34.90	34.30	-6	69	-8.66%
2022/04/18	0	0.00	19	34.83	34.65	-19	68	-27.76%
2022/04/14	0	0.00	5	35.47	35.55	-5	69	-7.24%
2022/04/11	3	33.70	0	0.00	33.90	3	66	4.49%
2022/04/06	3	35.07	0	0.00	35.05	3	64	4.66%
2022/03/23	0	0.00	2	36.80	36.80	-2	69	-2.88%
2022/03/16	2	35.10	0	0.00	35.25	2	72	2.76%
2022/03/11	0	0.00	2	37.20	36.65	-2	74	-2.68%
2022/03/09	0	0.00	2	36.00	36.00	-2	72	-2.77%
2022/03/08	2	35.10	0	0.00	34.80	2	71	2.78%
2022/03/07	2	36.50	0	0.00	35.70	2	71	2.79%
2022/03/02	0	0.00	2	37.80	37.50	-2	77	-2.58%
2022/03/01	0	0.00	2	37.35	37.35	-2	78	-2.56%
2022/02/24	1	37.10	0	0.00	36.70	1	86	1.16%
2022/02/23	1	37.10	0	0.00	37.80	1	90	1.11%
2022/02/22	4	37.35	0	0.00	37.20	4	97	4.10%
2022/02/21	0	0.00	1	37.95	38.15	-1	103	-0.97%
2022/02/18	1	38.00	0	0.00	38.30	1	115	0.86%
2022/02/16	0	0.00	2	38.40	38.40	-2	235	-0.85%
2022/02/08	0	0.00	0.2	38.05	38.35	-0.2	379	-0.05%
2022/01/25	6	37.77	0	0.00	38.00	6	378	1.58%
2022/01/24	2	38.50	0	0.00	38.55	2	378	0.53%
2022/01/19	2	38.90	0	0.00	39.00	2	378	0.53%
2022/01/12	0	0.00	2	39.05	39.10	-2	379	-0.53%
2022/01/07	2.1	39.10	0	0.00	38.95	2.1	388	0.54%
2022/01/06	1	39.50	0	0.00	39.70	1	387	0.26%
2022/01/05	2	39.60	0	0.00	39.90	2	386	0.52%
2022/01/04	2	40.10	0	0.00	40.00	2	386	0.52%
2021/12/29	0	0.00	1	41.30	40.90	-1	387	-0.26%
2021/12/28	0	0.00	4	41.90	41.05	-4	387	-1.03%
2021/12/24	0	0.00	4	39.45	39.40	-4	386	-1.03%
2021/12/22	2	39.50	0	0.00	39.50	2	388	0.51%
2021/12/21	2	39.60	0	0.00	39.90	2	387	0.52%
2021/12/17	0	0.00	5	40.19	40.25	-5	392	-1.27%
2021/12/16	0	0.00	1	40.40	39.95	-1	396	-0.25%
2021/12/15	0	0.00	1	40.10	39.70	-1	397	-0.25%
2021/12/14	4	40.30	0	0.00	40.00	4	397	1.01%
2021/12/10	4.2	40.90	1	40.65	40.75	3.2	397	0.81%
2021/12/09	0	0.00	2	42.60	41.35	-2	401	-0.50%
2021/12/08	0	0.00	5	42.10	42.10	-5	412	-1.21%
2021/12/07	6.1	41.20	5	42.05	41.35	1.1	411	0.27%
2021/12/06	4	41.48	0	0.00	41.55	4	409	0.98%
2021/12/03	1	42.00	0	0.00	41.90	1	409	0.24%
2021/12/02	1	42.20	0	0.00	42.25	1	409	0.24%
2021/12/01	1	43.00	0	0.00	42.90	1	407	0.25%
2021/11/29	0	0.00	2	42.60	41.80	-2	406	-0.49%
2021/11/26	10	41.83	0	0.00	41.45	10	402	2.48%
2021/11/24	0	0.00	1	42.45	42.55	-1	397	-0.25%
2021/11/22	1	43.50	0	0.00	43.50	1	388	0.26%
2021/11/17	1.1	45.11	2	45.25	46.40	-1	370	-0.26%
2021/11/16	5	47.83	2	48.03	46.90	3	359	0.83%
2021/11/15	13	48.31	5	47.53	48.40	8	369	2.17%
2021/11/12	11	44.80	21	42.85	44.00	-10	324	-3.08%
2021/11/11	3	45.25	3	45.25	45.25	0	300	0.00%
2021/11/10	22	41.14	4	41.15	41.15	18	230	7.80%
2021/11/08	0	0.00	2	37.20	37.25	-2	204	-0.98%
2021/11/01	0	0.00	1	36.45	36.50	-1	204	-0.49%
2021/10/26	0	0.00	1	37.65	37.65	-1	203	-0.49%
2021/10/15	1	37.50	0	0.00	37.65	1	202	0.49%
2021/09/27	1	38.90	0	0.00	38.50	1	184	0.54%
2021/09/23	0	0.00	2	36.65	38.50	-2	177	-1.13%
2021/09/17	2	37.15	1	37.15	36.90	1	172	0.58%
2021/09/13	1	36.75	0	0.00	38.20	1	168	0.60%
2021/08/27	0	0.00	0.1	33.60	34.60	-0.1	153	-0.09%
2021/08/06	0	0.00	0.4	34.80	35.05	-0.4	49	-0.85%
2021/07/22	0	0.00	1	35.35	35.90	-1	94	-1.06%
2021/07/21	1	34.60	0	0.00	34.85	1	106	0.94%
2021/07/13	0	0.00	2	35.20	34.95	-2	143	-1.40%
2021/07/12	2	34.55	0	0.00	34.55	2	143	1.39%
2021/06/25	1	35.00	1	35.00	34.90	0	154	0.00%
2021/06/18	0	0.00	1.3	34.76	34.90	-1.3	168	-0.79%
2021/06/17	0	0.00	1	34.70	34.80	-1	169	-0.59%
2021/06/10	2	34.15	0	0.00	34.50	2	180	1.11%
2021/05/28	0.3	35.03	0	0.00	35.15	0.3	186	0.16%
2021/05/20	1	34.25	0	0.00	34.25	1	199	0.50%
2021/05/19	0	35.00	0	0.00	35.05	0	199	0.02%
2021/05/06	2	37.88	0	0.00	38.10	2	184	1.08%
2021/05/03	2	38.35	0.1	38.00	38.20	1.9	168	1.14%
2021/04/29	0	0.00	2	39.30	39.10	-2	167	-1.19%
2021/04/22	0	0.00	1.5	37.26	37.40	-1.5	152	-1.01%
2021/04/19	0	0.00	2	38.03	37.75	-2	142	-1.40%
2021/04/16	0	0.00	3	36.18	36.20	-3	123	-2.43%
2021/03/26	0	0.00	5	35.61	36.00	-5	130	-3.83%
2021/03/19	3	34.68	0	0.00	34.85	3	132	2.26%
2021/03/16	1	35.20	0	0.00	35.40	1	126	0.79%
2021/03/12	1.1	35.43	0	0.00	35.40	1.1	131	0.84%
2021/03/11	0	0.00	0.4	35.40	35.80	-0.4	132	-0.28%
2021/02/25	0	0.00	2	36.65	36.85	-2	140	-1.42%
2021/02/24	2	37.00	0	0.00	36.90	2	145	1.38%
2021/02/22	0	0.00	0.4	35.05	35.40	-0.4	135	-0.26%
2021/01/26	0	0.00	1	35.80	36.00	-1	135	-0.74%
2021/01/18	1	37.20	0	0.00	36.45	1	134	0.74%
2021/01/13	0	0.00	1	38.15	38.00	-1	133	-0.75%
2021/01/11	0	0.00	1	38.50	38.20	-1	132	-0.76%
2020/12/09	1	37.50	0	0.00	37.10	1	162	0.62%
2020/12/08	0	0.00	12	38.59	38.15	-12	160	-7.47%
2020/12/04	11	39.46	0	0.00	39.75	11	168	6.53%
2020/12/02	1	39.25	0	0.00	39.20	1	169	0.59%
2020/11/30	0	0.00	1.1	39.82	39.35	-1.1	166	-0.63%
2020/11/10	0	0.00	1	38.00	37.50	-1	248	-0.40%
2020/11/09	0	0.00	2	37.75	37.75	-2	248	-0.81%
2020/10/28	0	0.00	1	38.45	38.45	-1	332	-0.30%
2020/10/23	0	0.00	3	39.00	39.15	-3	330	-0.91%
2020/10/20	0	0.00	0	38.40	38.60	0	338	-0.01%
2020/10/13	1	38.50	0	0.00	38.40	1	348	0.29%
2020/09/22	2	41.20	0	0.00	40.35	2	375	0.53%
2020/09/21	2	41.90	1	43.00	43.00	1	367	0.27%
2020/09/02	1	38.95	0	0.00	39.00	1	428	0.23%
2020/08/25	1	40.65	0	0.00	40.65	1	438	0.23%
2020/08/24	7	40.41	3	41.25	40.50	4	436	0.92%
2020/08/21	1	40.35	5	41.16	41.90	-4	432	-0.92%
2020/08/20	0	0.00	1	38.25	38.50	-1	414	-0.24%
2020/08/10	1	37.65	0	0.00	38.10	1	379	0.26%
2020/08/07	0	0.00	1	36.65	36.75	-1	375	-0.27%
2020/07/31	0	0.00	0.4	35.10	35.35	-0.4	364	-0.11%
2020/07/29	1	35.80	1	35.65	35.55	0	373	0.00%
2020/07/20	0	0.00	1	35.85	35.90	-1	399	-0.25%
2020/07/08	1	35.15	0	0.00	35.20	1	406	0.25%
2020/07/06	0.3	36.40	0	36.40	36.60	0.3	412	0.06%
2020/06/29	0	0.00	1	35.40	34.65	-1	408	-0.24%
2020/06/24	0	0.00	0.4	35.10	35.35	-0.4	401	-0.11%
2020/06/23	1.3	34.71	0	0.00	35.60	1.3	406	0.32%
2020/06/22	0	0.00	103	35.97	36.05	-103	399	-25.76%	大賣/鉅額交易
2020/06/19	2	33.00	0	0.00	32.80	2	368	0.54%
2020/06/18	4	33.08	0	0.00	32.65	4	381	1.05%
2020/06/17	0	0.00	10.5	33.19	33.20	-10.5	382	-2.74%
2020/06/15	0	0.00	0.1	31.95	32.20	-0.1	390	-0.02%
2020/06/10	0	0.00	28	33.25	32.80	-28	433	-6.45%
2020/06/09	0	0.00	3	32.62	32.55	-3	435	-0.69%
2020/06/08	0.3	32.40	0	0.00	32.40	0.3	432	0.07%
2020/06/03	0	0.00	2	32.00	31.90	-2	441	-0.45%
2020/06/02	1	31.55	0	0.00	31.70	1	434	0.23%
2020/05/27	0.3	31.70	0	0.00	31.70	0.3	437	0.07%
2020/05/26	0.3	31.20	0	0.00	31.20	0.3	432	0.07%
2020/05/25	0.6	30.40	0	0.00	30.15	0.6	431	0.14%
2020/05/22	8	30.30	0	0.00	29.85	8	432	1.85%
2020/05/21	2	30.30	0	0.00	30.35	2	434	0.46%
2020/05/18	0	0.00	1	31.35	31.20	-1	426	-0.23%
2020/05/14	1	31.80	0	0.00	31.70	1	424	0.24%
2020/05/13	0	0.00	103	34.19	34.10	-103	409	-25.12%	大賣/鉅額交易
2020/05/12	0	0.00	30	34.25	34.00	-30	411	-7.30%
2020/05/11	0	0.00	318	34.41	34.60	-318	409	-77.69%	大賣/鉅額交易
2020/05/08	8	34.64	29	34.35	34.00	-21	397	-5.29%
2020/05/07	0	0.00	201	34.31	34.00	-201	393	-51.03%	大賣/鉅額交易
2020/05/06	0	0.00	5	33.50	33.95	-5	391	-1.28%
2020/05/05	1	33.65	5	33.75	34.20	-4	391	-1.02%
2020/05/04	0	0.00	2	33.50	33.80	-2	387	-0.52%
2020/04/30	2	33.85	1.2	33.75	34.05	0.8	386	0.21%
2020/04/29	0.6	33.70	3	33.33	33.95	-2.4	388	-0.62%
2020/04/28	5	31.75	0	0.00	31.50	5	376	1.33%
2020/04/21	0	0.00	5	30.05	30.20	-5	394	-1.27%
2020/04/15	0.6	32.00	0	0.00	32.10	0.6	450	0.13%
2020/04/10	10	30.28	0	0.00	30.75	10	467	2.14%
2020/04/07	0	0.00	3.4	30.02	29.90	-3.4	456	-0.75%
2020/03/30	0.3	30.65	1	30.15	30.45	-0.7	449	-0.16%
2020/03/25	0.3	29.70	0	0.00	29.85	0.3	430	0.07%
2020/03/24	0	0.00	1	29.95	29.65	-1	427	-0.23%
2020/03/20	0.3	28.30	1	28.80	28.50	-0.7	412	-0.17%
2020/03/19	1	25.85	10	27.75	28.20	-9	405	-2.22%
2020/03/18	0.3	28.30	0	0.00	28.05	0.3	392	0.07%
2020/03/17	0	0.00	1	26.60	29.50	-1	383	-0.26%
2020/03/16	1.3	28.21	6	28.25	28.25	-4.7	348	-1.35%
2020/03/13	8	25.06	4	24.96	25.70	4	337	1.18%
2020/03/04	0	0.00	0.3	29.75	29.85	-0.3	319	-0.11%
2020/03/03	0.3	30.20	0	0.00	30.25	0.3	319	0.09%
2020/02/26	0.3	30.60	0	0.00	30.80	0.3	315	0.09%
2020/02/24	0.3	30.50	0	0.00	30.60	0.3	312	0.09%
2020/02/14	2	31.90	0	0.00	31.85	2	307	0.65%
2020/02/12	0	0.00	2	32.75	32.45	-2	308	-0.65%
2020/02/05	3	30.12	0	0.00	30.05	3	342	0.88%
2020/01/31	0.3	31.00	0	0.00	31.15	0.3	342	0.08%
2020/01/30	1	31.00	0	0.00	30.15	1	340	0.29%
2020/01/15	0.3	32.80	0	0.00	32.85	0.3	320	0.09%
2020/01/14	0.3	32.60	0	0.00	32.75	0.3	319	0.09%
2020/01/13	3	32.70	3	33.00	32.70	0	331	0.00%
2020/01/10	0.3	34.30	0	0.00	34.55	0.3	303	0.10%
2020/01/09	2.3	33.73	17	33.77	34.30	-14.7	283	-5.19%
2020/01/08	0	0.00	1.9	32.20	32.40	-1.9	270	-0.70%
2020/01/07	1.3	32.07	1	32.35	32.70	0.3	264	0.12%
2020/01/06	0.3	31.20	0	0.00	31.40	0.3	246	0.13%
2020/01/03	0.3	31.00	0	0.00	31.15	0.3	243	0.13%
2020/01/02	0	0.00	31	31.02	30.90	-31	240	-12.87%
2019/12/19	0.3	31.20	0	0.00	31.35	0.3	234	0.14%
2019/12/17	0.3	30.90	0	0.00	31.10	0.3	232	0.14%
2019/12/11	0	0.00	1	30.75	30.85	-1	230	-0.43%
2019/12/10	1	31.10	0	0.00	30.80	1	229	0.44%
2019/12/09	0.3	31.00	0	0.00	31.15	0.3	228	0.14%
2019/12/06	0	0.00	0.5	31.10	31.10	-0.5	227	-0.21%
2019/11/29	0.5	31.30	0	0.00	31.35	0.5	226	0.21%
2019/11/26	1	31.10	0	0.00	31.00	1	219	0.45%
2019/11/11	0	0.00	1	31.55	31.20	-1	224	-0.44%
2019/11/08	5	31.70	5	31.90	31.45	0	225	0.00%
2019/11/06	0	0.00	3	31.37	30.90	-3	215	-1.39%
2019/11/05	0	0.00	2.1	30.07	30.10	-2.1	190	-1.09%
2019/11/04	0	0.00	49	29.79	29.85	-49	185	-26.48%
2019/10/31	0	0.00	10.6	29.38	29.25	-10.6	180	-5.86%
2019/10/30	1	29.40	25	29.40	29.40	-24	179	-13.35%
2019/10/25	0	0.00	1	29.10	28.95	-1	171	-0.58%
2019/10/24	0	0.00	38	29.65	29.35	-38	169	-22.36%
2019/10/22	3	29.23	3	29.05	29.05	0	166	0.00%
2019/10/21	1	29.90	50	29.33	29.50	-49	164	-29.73%
2019/09/27	1	28.35	0	0.00	28.00	1	195	0.51%
2019/09/18	0	0.00	2	29.35	29.55	-2	219	-0.91%
2019/09/09	0	0.00	1	29.60	29.60	-1	267	-0.37%
2019/08/22	0	0.00	20	29.20	28.90	-20	320	-6.23%
2019/07/30	1	28.30	0	0.00	28.00	1	339	0.29%
2019/07/29	2	28.68	0	0.00	28.50	2	341	0.59%
2019/07/18	0	0.00	10	28.55	28.80	-10	348	-2.87%
2019/07/17	2	28.53	0	0.00	28.55	2	349	0.57%
2019/07/15	0	0.00	1	30.20	29.60	-1	338	-0.30%
2019/07/10	0	0.00	0.1	29.00	29.05	-0.1	319	-0.03%
2019/07/08	1	28.35	0	0.00	28.30	1	323	0.31%
2019/06/27	1	29.25	0	0.00	29.30	1	355	0.28%
2019/06/26	1	29.45	1	29.80	29.65	0	355	0.00%
2019/06/25	1	30.10	1	30.10	30.10	0	362	0.00%
2019/06/24	0	0.00	2	30.43	30.50	-2	403	-0.50%
2019/06/18	0	0.00	60	29.75	29.50	-60	387	-15.50%
2019/06/17	0	0.00	4	29.33	29.60	-4	381	-1.05%
2019/06/14	0	0.00	1	28.65	28.55	-1	365	-0.27%
2019/06/12	0	0.00	1	28.20	28.40	-1	347	-0.29%
2019/06/11	0	0.00	2	28.10	28.00	-2	340	-0.59%
2019/06/03	1	27.65	0	0.00	27.60	1	338	0.30%
2019/05/29	0	0.00	1	28.35	28.15	-1	332	-0.30%
2019/05/27	0	0.00	2	28.20	28.35	-2	312	-0.64%
2019/05/22	15	26.33	0	0.00	26.40	15	297	5.04%
2019/05/21	1	25.85	0	0.00	26.25	1	297	0.34%
2019/05/13	1	26.35	0	0.00	26.10	1	298	0.34%
2019/05/10	0	0.00	1	26.65	26.70	-1	299	-0.33%
2019/05/09	0	0.00	3	26.57	26.15	-3	299	-1.00%
2019/05/06	2	25.70	0	0.00	25.55	2	312	0.64%
2019/04/30	1	25.75	0	0.00	25.80	1	309	0.32%
2019/04/25	2	26.43	2	26.70	26.40	0	320	0.00%
2019/04/17	0	0.00	1	27.10	27.40	-1	327	-0.31%
2019/04/11	1	26.85	0	0.00	26.80	1	327	0.31%
2019/04/01	1	28.05	1	27.90	27.90	0	382	0.00%
2019/03/28	1	28.45	1	28.70	28.50	0	383	0.00%
2019/03/27	0	0.00	6	28.46	28.90	-6	395	-1.52%
2019/03/25	1	26.15	1	26.20	26.20	0	361	0.00%
2019/03/22	1	25.80	0	0.00	25.70	1	365	0.27%
2019/03/11	1	25.05	0	0.00	25.10	1	532	0.19%
2019/03/05	0	0.00	2	25.98	25.95	-2	681	-0.29%
2019/02/26	1	25.60	0	0.00	25.50	1	743	0.13%
2019/02/22	2	25.28	0	0.00	25.00	2	741	0.27%
2019/02/21	1	25.85	0	0.00	25.45	1	738	0.14%
2019/02/18	0	0.00	3	26.05	26.00	-3	741	-0.40%
2019/02/13	0	0.00	2	26.65	26.40	-2	733	-0.27%
2019/02/12	2	26.45	0	0.00	26.95	2	731	0.27%
2019/02/11	0	0.00	1	27.40	26.80	-1	725	-0.14%
2019/01/29	1	27.00	2	26.85	27.00	-1	718	-0.14%
2019/01/28	2	26.65	0	0.00	27.10	2	714	0.28%
2019/01/22	0	0.00	2	25.45	25.50	-2	695	-0.29%
2019/01/18	2	25.90	1	26.40	25.95	1	691	0.14%
2019/01/15	10	24.80	0	0.00	25.20	10	669	1.49%
2019/01/14	1	25.10	0	0.00	24.65	1	666	0.15%
2018/12/28	0	0.00	103	26.00	26.40	-103	645	-15.96%	大賣/鉅額交易
2018/12/27	0	0.00	2	25.25	25.25	-2	634	-0.32%
2018/12/26	5	24.55	0	0.00	23.80	5	620	0.81%
2018/12/25	3	26.42	2	27.83	25.60	1	611	0.16%
2018/12/21	1	26.15	1	27.40	26.30	0	560	0.00%
2018/12/20	2	28.78	0	0.00	27.20	2	546	0.37%
2018/12/19	0	0.00	7	28.38	28.15	-7	521	-1.34%
2018/12/18	2	27.10	0	0.00	27.35	2	510	0.39%
2018/12/14	4	26.93	1	27.25	27.00	3	502	0.60%
2018/12/11	5	28.44	6.3	28.68	28.20	-1.3	483	-0.26%
2018/12/10	1	29.40	0	0.00	28.00	1	464	0.22%
2018/12/07	0	0.00	1	28.40	27.40	-1	433	-0.23%
2018/12/06	4	27.31	0	27.40	27.40	4	421	0.94%
2018/12/05	3	29.18	6.1	28.79	29.00	-3.1	398	-0.77%
2018/12/04	5	29.42	5	30.00	29.00	0	368	0.00%
2018/12/03	1	26.90	3	27.97	28.95	-2	327	-0.61%
2018/11/30	2	26.10	63	26.14	26.35	-61	288	-21.15%
2018/11/29	0	0.00	16	26.06	25.85	-16	266	-6.01%
2018/11/28	3	24.88	11.1	24.87	25.70	-8.1	228	-3.54%
2018/11/27	2	23.13	1	23.30	23.40	1	184	0.54%
2018/11/26	2	24.05	14	23.89	23.70	-12	183	-6.55%
2018/11/23	0	0.00	1	23.15	22.85	-1	155	-0.64%
2018/11/22	1	21.35	0	0.00	21.35	1	147	0.68%
2018/11/21	0	0.00	1	21.60	21.60	-1	159	-0.63%
2018/11/19	0	0.00	2	21.80	21.50	-2	166	-1.20%
2018/11/16	0	0.00	50	20.70	20.75	-50	167	-29.80%
2018/11/07	0	0.00	2	19.40	19.60	-2	182	-1.10%
2018/11/05	0	0.00	1	19.40	19.35	-1	189	-0.53%
2018/10/30	0	0.00	2	18.50	18.45	-2	193	-1.04%
2018/10/26	2	18.30	1	18.45	18.45	1	201	0.50%
2018/10/25	1	18.35	0	0.00	18.70	1	201	0.50%
2018/10/22	0	0.00	2	18.80	19.10	-2	199	-1.00%
2018/10/12	2	18.10	5	18.74	18.60	-3	200	-1.50%
2018/10/11	8	18.61	0	0.00	18.50	8	198	4.03%
2018/09/18	6	20.60	0	0.00	20.50	6	205	2.92%
2018/08/30	10	20.70	0	0.00	20.50	10	226	4.41%
2018/08/29	0.1	22.95	9	22.80	23.05	-8.9	214	-4.15%
2018/08/28	0	0.00	1	22.35	22.45	-1	199	-0.50%
2018/08/17	1	22.00	0	0.00	22.10	1	158	0.63%
2018/08/16	2	22.00	0	0.00	22.10	2	156	1.27%
2018/08/14	50	22.10	0	0.00	22.15	50	152	32.82%
2018/08/13	1	22.05	0	0.00	22.00	1	147	0.68%
2018/08/08	2	22.30	0	0.00	22.40	2	139	1.44%
2018/08/01	3	22.30	0	0.00	22.45	3	127	2.36%
2018/07/04	2	22.50	0	0.00	22.60	2	101	1.97%
2018/07/03	1	22.70	0	0.00	22.95	1	100	1.00%
2018/06/26	1	23.20	3	23.30	23.25	-2	92	-2.16%
2018/06/22	3	23.88	8	23.85	23.75	-5	75	-6.64%
2018/06/14	10	23.60	0	0.00	23.75	10	58	17.07%
2018/06/12	0	0.00	4	24.50	24.45	-4	112	-3.55%
2018/05/17	0	0.00	3	22.57	22.80	-3	132	-2.27%
2018/04/25	1	22.15	0	0.00	22.15	1	153	0.65%
2018/04/24	0	0.00	2	22.30	22.10	-2	158	-1.26%
2018/04/11	0	0.00	2	22.50	22.45	-2	171	-1.17%
2018/03/12	0	0.00	0.5	23.40	23.55	-0.5	124	-0.40%
2018/02/01	10	22.90	0	0.00	22.80	10	79	12.59%
2018/01/29	0	22.95	0	0.00	23.10	0	76	0.01%
2018/01/26	0	22.90	0	0.00	23.05	0	76	0.01%
2018/01/25	1	23.00	0	0.00	23.00	1	74	1.34%
2018/01/03	4	22.70	0	0.00	22.80	4	59	6.75%