京城銀 (2809)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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	1	57.90	0	0.00	57.20	1	4,177	0.02%
2024/05/02	0	0.00	6	56.97	58.00	-6	4,130	-0.15%
2024/04/30	1	56.00	4	56.00	56.10	-3	3,999	-0.08%
2024/04/29	0	0.00	4	55.80	55.70	-4	3,948	-0.10%
2024/04/26	1	55.00	1	55.70	55.10	0	3,911	0.00%
2024/04/25	10	55.53	8	55.40	55.20	2	3,912	0.05%
2024/04/24	2	55.20	0	0.00	56.20	2	3,897	0.05%
2024/04/23	31	56.18	54	55.39	56.20	-23	3,844	-0.60%
2024/04/22	27	55.62	14	54.96	55.90	13	3,695	0.35%
2024/04/19	11	53.75	5.1	54.96	54.00	5.9	3,479	0.17%
2024/04/18	11	53.48	11	54.25	56.90	0	3,252	0.00%
2024/04/17	6	55.10	7.1	55.56	55.50	-1.1	3,076	-0.03%
2024/04/16	3	54.47	1.2	55.13	54.50	1.8	3,048	0.06%
2024/04/15	0.1	56.20	3	56.07	56.40	-2.9	2,977	-0.10%
2024/04/12	4	55.55	0	0.00	55.20	4	2,934	0.14%
2024/04/11	0	0.00	3	55.77	56.00	-3	2,906	-0.10%
2024/04/10	9	56.18	0	0.00	56.00	9	2,915	0.31%
2024/04/09	0	0.00	2	55.55	55.60	-2	2,856	-0.07%
2024/04/08	5	54.86	1	55.00	55.00	4	2,827	0.14%
2024/04/03	0	0.00	3	54.00	55.30	-3	2,806	-0.11%
2024/04/02	3	52.80	0	0.00	53.00	3	2,726	0.11%
2024/03/26	0	0.00	2	50.20	50.50	-2	2,679	-0.07%
2024/03/25	0	0.00	3	50.70	50.90	-3	2,688	-0.11%
2024/03/22	5	52.38	6	52.33	52.50	-1	2,684	-0.04%
2024/03/19	5	49.65	15	49.81	50.60	-10	2,564	-0.39%
2024/03/18	0.1	48.95	5	48.70	48.80	-4.9	2,465	-0.20%
2024/03/15	5	48.44	0	0.00	48.60	5	2,444	0.20%
2024/03/14	1	48.90	1	48.90	49.15	0	2,394	0.00%
2024/03/13	2	48.75	2	48.18	48.70	0	2,331	0.00%
2024/03/12	8	47.81	5	47.84	48.00	3	2,279	0.13%
2024/03/11	0.1	47.50	0.1	48.10	47.50	0.1	2,256	0.00%
2024/03/08	0.1	48.00	5	48.09	47.85	-4.9	2,246	-0.22%
2024/03/07	0.4	48.05	0	48.15	48.15	0.4	2,181	0.02%
2024/03/06	1.1	47.38	9	47.70	47.85	-7.9	2,127	-0.37%
2024/03/05	19	47.36	19.1	47.15	47.40	-0.1	2,085	0.00%
2024/03/04	5	45.39	15.1	45.54	45.80	-10.1	1,979	-0.51%
2024/03/01	0.1	44.51	0	0.00	44.70	0.1	1,916	0.00%
2024/02/29	0	44.70	15	44.80	44.65	-15	1,902	-0.79%
2024/02/27	2.1	44.42	52.1	44.40	44.60	-50	1,828	-2.73%
2024/02/26	0.1	41.26	31	41.45	41.45	-30.9	1,642	-1.88%
2024/02/23	0	0.00	2	40.70	40.70	-2	1,632	-0.12%
2024/02/19	0	0.00	0.1	40.95	40.90	-0.1	1,659	0.00%
2024/02/15	0	0.00	0.1	40.92	40.90	-0.1	1,667	-0.01%
2024/02/05	0.1	41.00	0	0.00	41.15	0.1	1,653	0.01%
2024/01/30	0	0.00	2	40.45	40.65	-2	1,683	-0.12%
2024/01/26	0	0.00	1	41.20	41.20	-1	1,694	-0.06%
2024/01/24	2	40.70	1	40.65	41.00	1	1,697	0.06%
2024/01/22	0	0.00	0.1	41.10	41.00	-0.1	1,702	-0.01%
2024/01/19	0.1	41.21	0.2	40.85	41.35	-0.1	1,694	0.00%
2024/01/18	0.1	40.84	18	40.91	41.25	-17.9	1,673	-1.07%
2024/01/17	0	40.48	0	0.00	40.90	0	1,644	0.00%
2024/01/09	0	0.00	2	40.85	40.45	-2	1,651	-0.12%
2024/01/08	11	40.75	0	0.00	40.75	11	1,655	0.66%
2024/01/04	0	0.00	20	40.36	40.40	-20	1,659	-1.21%
2024/01/02	0	0.00	30	40.00	40.00	-30	1,624	-1.85%
2023/12/28	0	0.00	0.2	39.50	39.85	-0.2	1,619	-0.01%
2023/12/27	0	0.00	1	39.40	39.50	-1	1,606	-0.06%
2023/12/25	0	0.00	0	39.25	39.35	0	1,593	0.00%
2023/12/21	10	38.55	0	0.00	38.60	10	1,546	0.65%
2023/12/19	28	39.08	18	39.19	39.00	10	1,441	0.69%
2023/12/18	2	39.55	10	40.15	39.80	-8	1,389	-0.58%
2023/12/15	0	0.00	10	40.10	39.95	-10	1,343	-0.74%
2023/12/14	4	39.84	10	40.05	39.95	-6	1,315	-0.46%
2023/12/13	3	39.95	0	0.00	39.70	3	1,294	0.23%
2023/12/06	0	0.00	2.1	40.35	40.35	-2.1	1,278	-0.16%
2023/12/05	0	0.00	3	40.30	40.30	-3	1,272	-0.24%
2023/12/04	0.3	39.75	1	39.75	39.70	-0.8	1,239	-0.06%
2023/11/30	0.1	39.65	1	39.60	39.40	-0.9	1,228	-0.07%
2023/11/29	2	39.43	0	0.00	39.40	2	1,216	0.16%
2023/11/28	0	0.00	2	39.45	39.45	-2	1,209	-0.17%
2023/11/23	0	0.00	0.2	39.43	39.40	-0.2	1,201	-0.01%
2023/11/22	2.2	39.63	0.1	39.50	39.65	2	1,206	0.17%
2023/11/21	2.1	39.05	0	0.00	39.20	2.1	1,186	0.17%
2023/11/13	0	0.00	1	38.35	38.20	-1	1,136	-0.09%
2023/11/10	0	0.00	1	38.30	38.40	-1	1,137	-0.09%
2023/11/08	0.1	38.65	3	38.60	38.80	-2.9	1,149	-0.25%
2023/11/06	4	37.96	0	0.00	38.00	4	1,106	0.36%
2023/10/23	0	0.00	1	37.95	37.70	-1	1,182	-0.08%
2023/10/19	0	0.00	1.1	38.48	38.30	-1.1	1,215	-0.09%
2023/10/18	0.1	38.54	1	38.65	38.70	-0.9	1,194	-0.08%
2023/10/04	2	37.30	2	37.30	37.30	0	1,061	0.00%
2023/10/03	0	0.00	1	37.00	37.10	-1	1,041	-0.10%
2023/09/27	0	0.00	2	37.35	37.30	-2	1,119	-0.18%
2023/09/26	0	0.00	1	37.35	37.40	-1	1,118	-0.09%
2023/09/20	1	37.10	0	0.00	37.30	1	1,085	0.09%
2023/09/19	0	0.00	2	37.20	37.15	-2	1,094	-0.18%
2023/09/18	0	0.00	1	37.35	37.35	-1	1,110	-0.09%
2023/09/14	0	0.00	2	37.00	37.10	-2	1,177	-0.17%
2023/09/13	0.1	36.75	0	0.00	36.75	0.1	1,244	0.00%
2023/09/12	0	36.60	0	0.00	36.70	0	1,314	0.00%
2023/09/08	1	36.40	0	0.00	36.60	1	1,361	0.07%
2023/09/06	1	36.60	0	0.00	36.70	1	1,401	0.07%
2023/09/04	1	37.00	2	37.25	37.40	-1	1,417	-0.07%
2023/08/28	0	0.00	1	37.00	36.90	-1	1,568	-0.06%
2023/08/25	0	0.00	2.9	36.69	36.70	-2.9	1,584	-0.18%
2023/08/18	0	0.00	3	36.30	36.35	-3	1,643	-0.18%
2023/08/17	3	35.80	0	0.00	36.30	3	1,660	0.18%
2023/08/14	1	36.00	0	0.00	36.25	1	1,665	0.06%
2023/08/11	0	0.00	4	36.50	36.55	-4	1,666	-0.24%
2023/08/09	1	36.45	0	0.00	36.50	1	1,667	0.06%
2023/08/04	0	0.00	6	36.61	36.70	-6	1,646	-0.36%
2023/08/01	0	0.00	2	36.10	36.15	-2	1,591	-0.13%
2023/07/31	2	36.00	0	0.00	36.00	2	1,590	0.13%
2023/07/25	5	35.80	1	35.75	35.80	4	1,538	0.26%
2023/07/20	0.1	36.30	0	0.00	36.40	0.1	1,488	0.00%
2023/07/19	0.1	36.50	0	0.00	36.25	0.1	1,479	0.00%
2023/07/18	0.3	36.35	1	36.45	36.35	-0.8	1,467	-0.05%
2023/07/17	0	0.00	6	36.15	36.35	-6	1,459	-0.41%
2023/07/12	0	0.00	4	36.10	36.05	-4	1,434	-0.28%
2023/07/06	0	0.00	4	36.18	36.15	-4	1,432	-0.28%
2023/07/05	0	0.00	14	36.51	36.25	-14	1,437	-0.97%
2023/07/04	0	35.60	0	0.00	35.55	0	1,379	0.00%
2023/07/03	0	35.60	3	35.60	35.60	-3	1,384	-0.22%
2023/06/28	1	35.21	5	35.35	35.40	-4	1,406	-0.28%
2023/06/27	1	35.20	1	35.30	35.35	0	1,400	0.00%
2023/06/26	6	35.34	0	0.00	35.55	6	1,403	0.43%
2023/06/21	1	35.50	2	35.65	35.65	-1	1,389	-0.07%
2023/06/20	0	0.00	2	36.00	35.95	-2	1,368	-0.15%
2023/06/19	1	35.15	5	35.90	35.85	-4	1,314	-0.30%
2023/06/16	6	35.52	0	0.00	35.30	6	1,239	0.48%
2023/06/15	0	0.00	6	35.93	36.05	-6	1,170	-0.51%
2023/06/14	0	0.00	5	35.79	35.90	-5	1,149	-0.43%
2023/06/13	0	0.00	8	35.66	35.75	-8	1,156	-0.69%
2023/06/12	2	35.33	0	0.00	35.35	2	1,126	0.18%
2023/06/08	2	35.20	3	35.25	35.20	-1	1,112	-0.09%
2023/06/07	4	35.30	0	0.00	35.35	4	1,103	0.36%
2023/06/05	0	0.00	3	36.25	36.10	-3	1,010	-0.30%
2023/05/26	3	35.25	0	0.00	35.30	3	966	0.31%
2023/05/22	1	36.30	10	36.25	36.30	-9	910	-0.99%
2023/05/17	0	0.00	1	35.65	36.10	-1	926	-0.11%
2023/05/10	0	0.00	2	35.70	35.45	-2	931	-0.21%
2023/05/08	0	0.00	0.2	35.40	35.55	-0.2	942	-0.02%
2023/04/14	0	34.60	0	0.00	34.55	0	1,111	0.00%
2023/04/10	0	34.60	0	0.00	34.70	0	1,180	0.00%
2023/04/07	0	0.00	0.3	35.50	35.45	-0.3	1,184	-0.03%
2023/03/29	0	0.00	3	34.70	34.65	-3	1,722	-0.17%
2023/03/14	5	34.30	0	0.00	34.20	5	2,756	0.18%
2023/03/13	0	34.20	0	0.00	34.60	0	2,797	0.00%
2023/03/03	1.1	34.63	0	0.00	34.60	1.1	2,831	0.04%
2023/03/02	0	33.90	0	0.00	33.95	0	2,833	0.00%
2023/03/01	3	33.87	0	0.00	33.80	3	2,856	0.11%
2023/02/23	2	34.10	0	0.00	34.10	2	2,897	0.07%
2023/02/22	2	34.15	0	0.00	34.20	2	2,900	0.07%
2023/02/15	2	34.10	0	0.00	34.10	2	3,022	0.07%
2023/02/14	0	0.00	0	34.75	34.85	0	3,039	0.00%
2023/02/13	1	34.60	0	34.65	34.55	1	3,073	0.03%
2023/02/10	0	0.00	0	34.80	34.75	0	3,067	0.00%
2023/02/02	0	0.00	0.1	35.10	35.20	-0.1	3,173	0.00%
2023/02/01	1	34.75	0	0.00	34.95	1	3,200	0.03%
2023/01/30	0	0.00	3	35.05	35.40	-3	3,246	-0.09%
2023/01/12	0	34.40	0	0.00	34.25	0	3,354	0.00%
2023/01/09	0	0.00	5	34.15	34.20	-5	3,360	-0.15%
2023/01/04	1	33.40	0	0.00	33.50	1	3,345	0.03%
2022/12/30	1	33.85	2	34.00	33.90	-1	3,370	-0.03%
2022/12/28	3	33.15	0	0.00	33.15	3	3,372	0.09%
2022/12/26	6	33.58	1	33.60	33.55	5	3,320	0.15%
2022/12/23	0	34.15	0	0.00	33.90	0	3,319	0.00%
2022/12/22	1	33.76	0	0.00	35.10	1	3,296	0.03%
2022/12/21	1	33.55	1	33.85	34.15	0	3,034	0.00%
2022/12/20	0	34.00	0	0.00	34.10	0	2,809	0.00%
2022/12/19	1.1	33.80	0	0.00	33.75	1.1	2,605	0.04%
2022/12/16	1	36.50	0	0.00	35.80	1	2,301	0.04%
2022/12/15	0	0.00	0	35.90	36.60	0	2,071	0.00%
2022/12/14	0	36.15	0	0.00	36.00	0	2,010	0.00%
2022/12/13	0	0.00	2	35.95	35.85	-2	1,964	-0.10%
2022/12/12	0	0.00	1	35.85	35.85	-1	1,922	-0.05%
2022/12/09	1.2	35.71	0	0.00	35.80	1.2	1,969	0.06%
2022/12/08	0	0.00	0	34.95	35.30	0	1,932	0.00%
2022/11/29	0	0.00	0	34.90	34.80	0	1,864	0.00%
2022/11/25	0	0.00	0	35.10	35.00	0	1,846	0.00%
2022/11/23	0	34.95	0	35.05	35.15	0	1,838	0.00%
2022/11/22	0	0.00	1	35.30	35.45	-1	1,819	-0.05%
2022/11/18	0	0.00	0	34.60	34.80	0	1,760	0.00%
2022/11/17	2	33.80	0	34.00	34.70	2	1,736	0.11%
2022/11/16	0	34.00	0	0.00	34.20	0	1,710	0.00%
2022/11/15	0	0.00	3	34.48	34.35	-3	1,683	-0.18%
2022/11/11	0	0.00	0.1	34.35	34.60	-0.1	1,652	-0.01%
2022/11/10	0	0.00	0.1	33.55	34.35	-0.1	1,627	0.00%
2022/11/09	0	32.80	0	0.00	33.75	0	1,586	0.00%
2022/11/08	0	32.65	0	0.00	32.75	0	1,551	0.00%
2022/11/07	0	32.76	0	0.00	32.80	0	1,552	0.00%
2022/11/04	0	32.00	0	0.00	32.95	0	1,524	0.00%
2022/11/02	0	31.55	4.2	32.06	32.10	-4.2	1,484	-0.28%
2022/11/01	0	0.00	5	30.98	30.85	-5	1,456	-0.34%
2022/10/27	0	30.60	0	0.00	30.50	0	1,360	0.00%
2022/10/24	0	30.50	0	0.00	30.60	0	1,255	0.00%
2022/10/21	2	29.86	0	0.00	29.90	2	1,230	0.17%
2022/10/18	0	30.70	2	30.95	30.90	-2	1,137	-0.17%
2022/10/17	0	30.90	0	0.00	30.90	0	1,161	0.00%
2022/10/14	0	30.55	1	31.10	31.45	-1	1,184	-0.08%
2022/10/13	2	30.50	0	0.00	30.05	2	1,205	0.17%
2022/10/12	0	0.00	1	30.70	31.00	-1	1,229	-0.08%
2022/10/11	0	31.25	0	0.00	31.00	0	1,256	0.00%
2022/10/07	1	32.05	0	0.00	31.95	1	1,253	0.08%
2022/10/06	1	32.27	2	32.20	32.35	-1	1,262	-0.08%
2022/10/05	0.1	32.85	0.1	32.90	33.00	-0.1	1,273	0.00%
2022/10/04	0	33.40	0	0.00	33.50	0	1,261	0.00%
2022/10/03	0	33.35	0	0.00	33.25	0	1,256	0.00%
2022/09/29	0	0.00	2	33.60	33.80	-2	1,291	-0.15%
2022/09/28	0	33.25	0	0.00	33.05	0	1,305	0.00%
2022/09/27	0	33.60	0	0.00	33.50	0	1,339	0.00%
2022/09/26	0	33.65	0	0.00	33.55	0	1,342	0.00%
2022/09/16	1	33.95	0	0.00	33.95	1	1,385	0.07%
2022/09/15	0	34.45	0	0.00	34.30	0	1,282	0.00%
2022/09/14	0	34.50	0	0.00	34.25	0	1,287	0.00%
2022/09/13	1.1	34.76	0	0.00	34.85	1.1	1,305	0.08%
2022/09/12	0	35.20	0	0.00	35.25	0	1,306	0.00%
2022/09/08	3	34.05	0	0.00	35.75	3	1,358	0.22%
2022/09/02	5	35.40	2	35.38	35.35	3	1,347	0.22%
2022/09/01	0	35.00	0	0.00	35.05	0	1,352	0.00%
2022/08/30	4	35.30	0	0.00	35.15	4	1,342	0.30%
2022/08/24	0	36.10	0	0.00	35.85	0	1,356	0.00%
2022/08/22	0	0.00	3	36.00	36.40	-3	1,376	-0.22%
2022/08/16	0	0.00	4	36.36	36.55	-4	1,484	-0.27%
2022/08/10	0	0.00	0.9	35.95	35.90	-0.9	1,620	-0.06%
2022/08/09	2	35.90	1	35.75	35.95	1	1,639	0.06%
2022/08/08	0	0.00	2	35.15	35.60	-2	1,666	-0.12%
2022/08/05	2	35.30	0	0.00	35.25	2	1,694	0.12%
2022/08/02	2	34.55	0	0.00	34.60	2	1,776	0.11%
2022/08/01	0	34.80	0	0.00	34.60	0	1,815	0.00%
2022/07/27	3	33.75	0	0.00	33.95	3	1,825	0.16%
2022/07/21	0	0.00	0	33.00	33.00	0	1,867	0.00%
2022/07/20	0	33.25	0	0.00	32.85	0	1,897	0.00%
2022/07/19	4	32.80	1	32.90	32.90	3	1,906	0.16%
2022/07/18	0	32.90	1	33.05	32.80	-1	1,908	-0.05%
2022/07/15	0	32.90	0	0.00	32.75	0	1,917	0.00%
2022/07/14	1.2	33.08	0	0.00	33.00	1.2	1,981	0.06%
2022/07/13	1	33.80	0	0.00	33.40	1	1,999	0.05%
2022/07/12	0	34.25	0	0.00	34.00	0	1,980	0.00%
2022/07/11	0	0.00	0.1	34.35	34.30	-0.1	1,983	0.00%
2022/07/08	7	34.33	5	34.30	34.35	2	2,000	0.10%
2022/07/06	1.1	32.32	0	0.00	32.00	1.1	1,968	0.06%
2022/07/05	0	34.45	0	0.00	33.40	0	1,939	0.00%
2022/07/04	2	34.60	0	0.00	34.75	2	1,912	0.10%
2022/07/01	2.2	34.67	0	0.00	34.35	2.2	1,989	0.11%
2022/06/30	1.2	35.22	0	0.00	35.40	1.2	2,003	0.06%
2022/06/29	18	35.70	0	0.00	35.65	18	1,984	0.91%
2022/06/28	1	36.05	1	36.05	36.10	0	2,007	0.00%
2022/06/27	1.1	36.37	0	0.00	36.60	1.1	2,036	0.05%
2022/06/24	1	36.00	0	0.00	36.25	1	2,043	0.05%
2022/06/23	0.1	36.40	0	0.00	36.35	0.1	2,048	0.00%
2022/06/22	0	0.00	2	36.30	36.25	-2	2,059	-0.10%
2022/06/20	6	35.71	1	36.05	35.40	5	2,100	0.24%
2022/06/16	0	36.65	0	0.00	36.30	0	2,055	0.00%
2022/06/15	0.2	36.65	0	0.00	36.40	0.2	2,106	0.01%
2022/06/14	1	35.90	0	0.00	36.20	1	2,118	0.05%
2022/06/10	0	36.45	0	0.00	36.50	0	2,144	0.00%
2022/06/09	0	0.00	2	36.70	36.70	-2	2,155	-0.09%
2022/06/08	0	0.00	1	36.80	36.85	-1	2,159	-0.05%
2022/06/07	2	36.70	0	0.00	36.60	2	2,169	0.09%
2022/06/06	1	36.25	0	0.00	36.25	1	2,185	0.05%
2022/06/02	0	35.90	0	0.00	35.80	0	2,239	0.00%
2022/05/30	0	0.00	1	35.90	35.85	-1	2,348	-0.04%
2022/05/27	0	0.00	5	35.55	35.55	-5	2,362	-0.21%
2022/05/25	3	35.35	1	35.35	35.50	2	2,415	0.08%
2022/05/24	5	35.82	3	36.00	35.75	2	2,435	0.08%
2022/05/23	3	38.17	21	38.20	38.35	-18	2,384	-0.75%
2022/05/20	8	38.23	0	0.00	38.20	8	2,385	0.34%
2022/05/19	5	38.05	0	0.00	38.05	5	2,367	0.21%
2022/05/18	4	37.98	0	0.00	37.75	4	2,361	0.17%
2022/05/11	2	37.75	0	0.00	37.70	2	2,325	0.09%
2022/05/09	3	38.05	0	0.00	37.60	3	2,390	0.13%
2022/05/06	1	38.50	0	0.00	38.50	1	2,382	0.04%
2022/05/05	0.1	38.90	0	0.00	38.85	0.1	2,409	0.00%
2022/05/04	2	38.95	0	0.00	38.90	2	2,404	0.08%
2022/04/29	2	39.20	0	0.00	39.10	2	2,441	0.08%
2022/04/27	8	39.17	0	0.00	39.30	8	2,467	0.32%
2022/04/26	3	40.05	0	0.00	39.95	3	2,462	0.12%
2022/04/25	3	40.50	0	0.00	40.25	3	2,417	0.12%
2022/04/22	3	40.80	0.1	40.85	40.80	2.9	2,399	0.12%
2022/04/21	0	0.00	2	40.85	41.00	-2	2,415	-0.08%
2022/04/20	2	40.90	4	40.95	40.35	-2	2,438	-0.08%
2022/04/11	0	0.00	1	39.80	39.90	-1	2,463	-0.04%
2022/04/07	9	39.60	4	39.61	39.85	5	2,520	0.20%
2022/04/06	0	0.00	4	40.60	40.55	-4	2,494	-0.16%
2022/03/31	2	40.20	3	40.45	40.30	-1	2,538	-0.04%
2022/03/30	0	0.00	3	40.15	40.10	-3	2,550	-0.12%
2022/03/29	2	39.65	0	0.00	39.75	2	2,724	0.07%
2022/03/24	6	39.35	0	0.00	39.45	6	3,260	0.18%
2022/03/23	4	39.60	5	39.60	39.60	-1	3,405	-0.03%
2022/03/22	8	39.24	0	0.00	39.30	8	3,421	0.23%
2022/03/15	5	39.04	0	0.00	38.95	5	3,583	0.14%
2022/03/10	2	39.45	0	0.00	39.40	2	3,669	0.05%
2022/03/08	9	39.17	4	39.30	39.20	5	3,692	0.14%
2022/03/07	8	39.72	0	0.00	39.70	8	3,644	0.22%
2022/03/04	2	40.18	0	0.00	40.15	2	3,625	0.06%
2022/03/03	1	40.30	0	0.00	40.50	1	3,622	0.03%
2022/03/02	1	40.40	6	40.35	40.60	-5	3,619	-0.14%
2022/03/01	3	40.35	0	0.00	40.30	3	3,605	0.08%
2022/02/25	1	40.30	0	0.00	40.30	1	3,605	0.03%
2022/02/24	6	40.67	9.3	40.47	40.50	-3.3	3,605	-0.09%
2022/02/22	2	40.75	0	0.00	40.95	2	3,567	0.06%
2022/02/21	3	40.60	0	0.00	40.60	3	3,547	0.08%
2022/02/18	2	40.33	0	0.00	40.40	2	3,565	0.06%
2022/02/17	4.4	40.52	0.5	40.65	40.40	3.9	3,561	0.11%
2022/02/16	8	40.38	0	0.00	40.30	8	3,549	0.23%
2022/02/14	10	40.40	0	0.00	40.30	10	3,554	0.28%
2022/02/11	0	0.00	10	40.60	40.55	-10	3,583	-0.28%
2022/02/09	3	40.60	20	40.93	41.05	-17	3,583	-0.47%
2022/01/25	3	40.33	0	0.00	40.45	3	3,521	0.09%
2022/01/24	3	40.05	10	40.60	40.70	-7	3,506	-0.20%
2022/01/21	1	40.40	0	0.00	40.40	1	3,494	0.03%
2022/01/20	0	0.00	1	40.65	40.80	-1	3,483	-0.03%
2022/01/19	0	0.00	8	40.93	40.95	-8	3,471	-0.23%
2022/01/17	0	0.00	10	41.23	41.20	-10	3,444	-0.29%
2022/01/14	4	41.63	1	41.55	41.45	3	3,453	0.09%
2022/01/13	0	0.00	2	41.85	41.65	-2	3,455	-0.06%
2022/01/12	2	41.18	0	0.00	41.15	2	3,406	0.06%
2022/01/11	5	41.35	1	41.25	41.25	4	3,389	0.12%
2022/01/06	3	40.57	0	0.00	40.50	3	3,313	0.09%
2022/01/03	1	40.40	2	40.40	40.35	-1	3,318	-0.03%
2021/12/30	11	40.65	0	0.00	40.55	11	3,299	0.33%
2021/12/29	15	40.63	8	40.65	40.75	7	3,272	0.21%
2021/12/28	0.5	40.50	0	0.00	40.50	0.5	3,238	0.02%
2021/12/27	5	40.50	0	0.00	40.50	5	3,215	0.16%
2021/12/24	7	40.36	0	0.00	40.35	7	3,203	0.22%
2021/12/23	12	40.00	0	0.00	40.35	12	3,208	0.37%
2021/12/22	12.1	39.88	0	0.00	39.75	12.1	3,024	0.40%
2021/12/21	2	39.90	0	0.00	39.80	2	2,858	0.07%
2021/12/20	9	39.34	0	0.00	39.75	9	2,673	0.34%
2021/12/17	6.1	39.34	0	0.00	39.45	6.1	2,514	0.24%
2021/12/15	4	39.50	0	0.00	39.50	4	2,373	0.17%
2021/12/14	4	39.65	11	39.66	39.60	-7	2,357	-0.30%
2021/12/13	4	39.95	0	0.00	39.90	4	2,303	0.17%
2021/12/10	13	39.95	0	0.00	40.00	13	2,265	0.58%
2021/12/08	2	40.10	0	0.00	40.10	2	2,162	0.09%
2021/12/07	0	0.00	1	40.10	40.05	-1	2,143	-0.05%
2021/12/06	4	40.08	0	0.00	40.10	4	2,095	0.19%
2021/12/03	4.1	40.43	0	0.00	40.50	4.1	2,058	0.20%
2021/12/02	4	40.11	0	0.00	40.55	4	2,029	0.20%
2021/12/01	0	0.00	10	40.35	40.60	-10	2,011	-0.50%
2021/11/30	1	40.35	0	0.00	40.25	1	2,011	0.05%
2021/11/29	4	40.31	0.3	40.70	40.35	3.7	1,981	0.19%
2021/11/26	3	40.80	0	0.00	40.80	3	1,968	0.15%
2021/11/25	0.4	41.25	0	0.00	40.95	0.4	1,967	0.02%
2021/11/24	1	41.00	0	0.00	41.05	1	1,981	0.05%
2021/11/23	3	41.00	0	0.00	40.95	3	1,979	0.15%
2021/11/19	3	41.52	0	0.00	41.45	3	1,936	0.15%
2021/11/18	7	41.78	0	0.00	41.80	7	1,940	0.36%
2021/11/17	1	41.25	0	0.00	41.45	1	1,927	0.05%
2021/11/16	0.1	41.10	0	0.00	41.15	0.1	1,934	0.00%
2021/11/15	0	0.00	5	41.20	41.20	-5	1,978	-0.25%
2021/11/12	7	41.26	0	0.00	41.35	7	2,025	0.35%
2021/11/10	4	40.71	4	40.76	40.90	0	2,072	0.00%
2021/11/09	0.1	41.00	0	0.00	41.00	0.1	2,060	0.00%
2021/11/08	5.1	41.10	0	0.00	41.00	5.1	2,065	0.24%
2021/11/04	0.1	41.15	0	0.00	41.00	0.1	2,074	0.00%
2021/11/03	0.1	41.10	0	0.00	41.00	0.1	2,054	0.00%
2021/11/02	11	41.04	5	41.10	41.15	6	2,017	0.30%
2021/10/29	6	41.47	0	0.00	41.50	6	1,985	0.30%
2021/10/28	1	41.50	0	0.00	41.65	1	1,971	0.05%
2021/10/26	1	42.40	0	0.00	42.35	1	1,957	0.05%
2021/10/25	0	0.00	4	42.30	42.30	-4	1,950	-0.21%
2021/10/22	0	0.00	10	42.33	42.35	-10	1,961	-0.51%
2021/10/19	1	41.80	0	0.00	41.85	1	1,888	0.05%
2021/10/15	1	41.60	0	0.00	41.65	1	1,915	0.05%
2021/10/13	1	41.80	0	0.00	41.80	1	1,922	0.05%
2021/10/12	6	42.39	0	0.00	42.40	6	1,918	0.31%
2021/10/08	1	42.05	0	0.00	42.10	1	1,898	0.05%
2021/10/07	1	41.90	0	0.00	41.80	1	1,898	0.05%
2021/09/30	0	0.00	10	42.15	41.70	-10	1,893	-0.53%
2021/09/29	1	42.00	0	0.00	41.90	1	1,915	0.05%
2021/09/28	2	42.33	0	0.00	42.25	2	1,945	0.10%
2021/09/27	2	42.05	0	0.00	42.15	2	1,946	0.10%
2021/09/23	4	41.10	0	0.00	41.10	4	1,916	0.21%
2021/09/22	11	41.40	0	0.00	41.00	11	1,888	0.58%
2021/09/17	0	0.00	0	42.60	42.30	0	1,825	0.00%
2021/09/16	0	0.00	8	42.51	43.00	-8	1,800	-0.44%
2021/09/15	0	0.00	3	42.90	42.85	-3	1,792	-0.17%
2021/09/13	8	43.23	0	0.00	43.30	8	1,810	0.44%
2021/09/09	0	0.00	2	43.20	43.10	-2	1,867	-0.11%
2021/09/06	0	0.00	9	43.42	43.30	-9	1,928	-0.47%
2021/09/02	0	0.00	0.3	43.85	44.20	-0.3	1,935	-0.02%
2021/09/01	0	0.00	8	44.40	44.45	-8	1,956	-0.41%
2021/08/31	5	44.20	2	44.35	43.90	3	1,968	0.15%
2021/08/30	0	0.00	1	44.35	44.50	-1	1,999	-0.05%
2021/08/27	8	43.51	0	0.00	43.40	8	2,016	0.40%
2021/08/23	1	42.60	0	0.00	42.70	1	2,237	0.04%
2021/08/19	0	0.00	4	42.71	42.95	-4	2,250	-0.18%
2021/08/18	8	42.71	6	42.71	42.85	2	2,213	0.09%
2021/08/17	3	41.60	0	0.00	41.85	3	2,161	0.14%
2021/08/16	0	0.00	2	41.10	40.85	-2	2,109	-0.09%
2021/08/13	5	41.25	0	0.00	41.30	5	2,114	0.24%
2021/08/12	2	41.33	2	41.65	41.45	0	2,119	0.00%
2021/08/09	2	40.50	0	0.00	40.65	2	2,149	0.09%
2021/07/28	1	40.40	0	0.00	40.60	1	2,475	0.04%
2021/07/21	0	0.00	5	40.80	40.95	-5	2,694	-0.19%
2021/07/09	5	40.30	0	0.00	40.55	5	2,747	0.18%
2021/07/06	0	0.00	13	41.12	41.15	-13	2,764	-0.47%
2021/07/05	2	40.10	6	40.32	40.25	-4	2,708	-0.15%
2021/07/02	0	0.00	5	39.35	39.40	-5	2,675	-0.19%
2021/06/28	1	39.65	0	0.00	39.75	1	2,689	0.04%
2021/06/25	0	0.00	2	39.60	39.65	-2	2,694	-0.07%
2021/06/24	2	39.60	0	0.00	39.50	2	2,698	0.07%
2021/06/21	0	0.00	1	39.65	39.55	-1	2,692	-0.04%
2021/06/17	5	40.50	0	0.00	40.50	5	2,639	0.19%
2021/06/15	1	40.45	3	40.35	40.45	-2	2,626	-0.08%
2021/06/09	1	39.95	0	0.00	40.05	1	2,592	0.04%
2021/06/08	0	0.00	0.2	40.00	40.00	-0.2	2,562	-0.01%
2021/06/07	0.2	40.10	0.1	40.02	40.25	0.1	2,552	0.00%
2021/06/04	0.1	40.01	10	39.98	39.90	-9.9	2,508	-0.40%
2021/06/03	0	0.00	2	40.35	40.40	-2	2,491	-0.08%
2021/06/02	10	41.50	161.2	41.55	41.65	-151.2	2,405	-6.29%	大賣/鉅額交易
2021/05/27	5	40.18	2	40.10	40.10	3	2,247	0.13%
2021/05/26	9	40.39	0	0.00	40.70	9	2,256	0.40%
2021/05/24	1	40.40	0	0.00	40.60	1	2,336	0.04%
2021/05/21	7	40.04	0	0.00	40.50	7	2,457	0.28%
2021/05/20	0.2	39.65	0	0.00	39.70	0.2	2,448	0.01%
2021/05/19	10	39.88	0	0.00	39.65	10	2,420	0.41%
2021/05/18	0	0.00	5	39.75	39.85	-5	2,405	-0.21%
2021/05/17	0	0.00	3	38.95	38.65	-3	2,398	-0.13%
2021/05/12	12	41.21	15	40.11	40.15	-3	2,278	-0.13%
2021/05/11	0	0.00	4	43.39	42.75	-4	2,191	-0.18%
2021/05/10	3	43.10	1	43.35	43.40	2	2,123	0.09%
2021/05/06	2	42.65	2	42.80	42.40	0	2,093	0.00%
2021/05/04	1	42.00	0	0.00	42.00	1	2,058	0.05%
2021/04/29	4.6	43.61	2	43.38	43.25	2.6	2,024	0.13%
2021/04/28	0	0.00	4	42.93	43.70	-4	1,966	-0.20%
2021/04/27	2	41.50	2.1	41.28	41.50	-0.1	1,909	-0.01%
2021/04/23	1	40.30	5	40.35	40.05	-4	1,835	-0.22%
2021/04/22	0	0.00	2	40.50	40.50	-2	1,817	-0.11%
2021/04/13	6	40.65	0	0.00	40.80	6	1,864	0.32%
2021/04/09	0	0.00	0.3	40.15	39.90	-0.3	1,805	-0.02%
2021/04/08	1.3	40.10	0.5	40.07	40.05	0.8	1,827	0.04%
2021/04/07	0.5	39.97	0.1	40.00	40.10	0.4	1,846	0.02%
2021/04/06	1	39.40	0	0.00	39.65	1	1,817	0.06%
2021/04/01	0	0.00	6	39.43	39.40	-6	1,804	-0.33%
2021/03/30	5	39.30	0	0.00	39.30	5	1,806	0.28%
2021/03/29	3	39.05	10	39.13	39.05	-7	1,837	-0.38%
2021/03/22	13	39.13	0	0.00	39.15	13	1,954	0.67%
2021/03/19	1	38.90	0	0.00	38.75	1	1,956	0.05%
2021/03/18	0	0.00	1	39.20	39.05	-1	1,937	-0.05%
2021/03/17	4	39.23	1	39.20	39.05	3	1,930	0.16%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/11	1	39.20	2	39.25	39.10	-1	1,976	-0.05%
2021/03/09	2	39.30	0	0.00	39.25	2	1,989	0.10%
2021/03/02	5	38.70	0	0.00	38.70	5	1,965	0.25%
2021/02/26	5	39.20	0	0.00	39.20	5	1,947	0.26%
2021/02/25	0.1	39.20	2	39.20	39.80	-1.9	1,951	-0.10%
2021/02/24	7	38.82	0	0.00	38.80	7	1,900	0.37%
2021/02/23	8	38.26	6	38.35	38.45	2	1,844	0.11%
2021/02/22	0	0.00	10	39.50	39.50	-10	1,720	-0.58%
2021/02/19	10	39.45	0.1	39.55	39.50	10	1,705	0.58%
2021/02/18	0.1	39.55	0.2	39.73	39.50	-0.2	1,702	-0.01%
2021/02/17	0.2	39.55	4	39.40	39.40	-3.8	1,713	-0.22%
2021/02/05	1	39.20	2	39.10	39.20	-1	1,704	-0.06%
2021/02/03	3	38.95	0	0.00	38.95	3	1,724	0.17%
2021/01/26	0	0.00	4	38.40	38.30	-4	1,734	-0.23%
2021/01/25	4	38.50	0	0.00	38.60	4	1,756	0.23%
2021/01/22	0	0.00	10	38.10	38.25	-10	1,774	-0.56%
2021/01/19	0	0.00	2	39.65	39.60	-2	1,857	-0.11%
2021/01/18	1	39.45	0	0.00	39.35	1	1,872	0.05%
2021/01/15	0	0.00	10	40.31	39.85	-10	1,877	-0.53%
2021/01/14	0	0.00	3	40.15	40.30	-3	1,894	-0.16%
2021/01/13	0	0.00	5	40.28	40.40	-5	1,917	-0.26%
2021/01/12	0	0.00	6.1	40.06	39.90	-6.1	1,915	-0.32%
2021/01/11	15.1	41.30	1	40.60	40.50	14.1	1,926	0.73%
2021/01/08	6	40.10	9	39.85	40.40	-3	1,912	-0.16%
2021/01/07	7	40.05	2	40.10	39.95	5	1,899	0.26%
2021/01/06	3	39.30	2	39.25	39.30	1	1,848	0.05%
2021/01/05	10	38.92	0	0.00	38.95	10	1,814	0.55%
2021/01/04	1	38.85	0	0.00	39.05	1	1,844	0.05%
2020/12/31	0	0.00	1	39.00	38.80	-1	1,849	-0.05%
2020/12/30	2	38.80	0	0.00	39.10	2	1,851	0.11%
2020/12/29	2	38.30	0	0.00	38.40	2	1,823	0.11%
2020/12/28	1	38.35	0	0.00	38.35	1	1,822	0.05%
2020/12/24	1	38.20	0	0.00	38.00	1	1,813	0.06%
2020/12/23	0	0.00	0.8	38.30	38.05	-0.8	1,783	-0.04%
2020/12/21	1	38.20	0	0.00	38.70	1	1,759	0.06%
2020/12/16	0	0.00	1	38.65	38.70	-1	1,667	-0.06%
2020/12/15	2	37.90	0	0.00	37.90	2	1,646	0.12%
2020/12/09	2	38.05	0	0.00	38.20	2	1,600	0.12%
2020/12/07	1	38.75	0	0.00	38.70	1	1,560	0.06%
2020/12/04	0	0.00	1	39.00	39.00	-1	1,561	-0.06%
2020/12/03	1	38.75	0	0.00	38.85	1	1,546	0.06%
2020/12/01	1	38.45	0	0.00	38.50	1	1,508	0.07%
2020/11/27	1	38.80	0	0.00	38.80	1	1,480	0.07%
2020/11/25	2	38.80	0	0.00	38.80	2	1,476	0.14%
2020/11/24	5	38.50	0	0.00	38.40	5	1,472	0.34%
2020/11/04	1	38.75	0	0.00	38.95	1	1,521	0.07%
2020/10/28	0	0.00	8	39.91	40.00	-8	1,550	-0.52%
2020/10/26	1	38.65	0	0.00	38.60	1	1,476	0.07%
2020/10/21	0	0.00	0.8	39.30	39.50	-0.8	1,465	-0.06%
2020/10/19	4	38.70	0	0.00	39.15	4	1,446	0.28%
2020/10/15	0	0.00	2	39.40	39.30	-2	1,478	-0.14%
2020/10/13	0	0.00	3	38.62	38.90	-3	1,482	-0.20%
2020/10/12	0	0.00	3	38.77	38.85	-3	1,488	-0.20%
2020/10/08	0	0.00	3	37.72	37.80	-3	1,468	-0.20%
2020/10/07	0	0.00	10	37.93	38.10	-10	1,476	-0.68%
2020/09/28	0	0.00	5	36.75	36.95	-5	1,559	-0.32%
2020/09/24	5	36.45	5	36.70	36.55	0	1,646	0.00%
2020/09/22	0	0.00	3	36.50	36.60	-3	1,679	-0.18%
2020/09/21	0	0.00	5	36.70	36.70	-5	1,723	-0.29%
2020/09/11	0	0.00	5	36.75	36.65	-5	2,953	-0.17%
2020/09/09	12	36.69	0	0.00	36.85	12	3,112	0.39%
2020/09/03	2	36.48	5	36.30	36.25	-3	3,446	-0.09%
2020/09/02	1	36.05	0	0.00	36.25	1	3,601	0.03%
2020/08/21	0	0.00	4	37.25	37.30	-4	4,097	-0.10%
2020/08/19	0	0.00	1	36.90	37.00	-1	4,182	-0.02%
2020/08/11	3	36.00	0	0.00	35.85	3	4,175	0.07%
2020/08/03	20	36.10	0	0.00	35.90	20	4,127	0.48%
2020/07/28	1	34.90	5	34.60	34.70	-4	4,075	-0.10%
2020/07/24	5	34.95	0	0.00	35.05	5	4,124	0.12%
2020/07/23	5	35.50	0	0.00	35.50	5	4,117	0.12%
2020/07/22	4	36.05	0	0.00	36.00	4	4,124	0.10%
2020/07/15	6	35.50	3.1	35.40	35.50	2.9	4,080	0.07%
2020/07/14	0	0.00	1	34.80	34.70	-1	4,092	-0.02%
2020/07/10	24	34.61	0	0.00	34.50	24	4,070	0.59%
2020/07/09	2	35.20	3	35.40	35.20	-1	4,050	-0.02%
2020/07/06	2	35.68	0	0.00	35.90	2	4,023	0.05%
2020/07/03	2	35.40	0.2	35.70	35.40	1.8	3,995	0.04%
2020/07/02	3	35.55	0	0.00	35.55	3	4,014	0.07%
2020/07/01	3	35.72	2	35.65	35.50	1	3,999	0.03%
2020/06/30	2	36.20	0	0.00	35.90	2	3,963	0.05%
2020/06/29	15	36.30	0	0.00	36.20	15	3,959	0.38%
2020/06/24	0	0.00	5	37.85	37.50	-5	3,814	-0.13%
2020/06/23	21	37.68	2	38.35	37.50	19	3,641	0.52%
2020/06/22	0	0.00	14	39.34	39.05	-14	3,408	-0.41%
2020/06/19	0	0.00	5	39.00	39.50	-5	3,256	-0.15%
2020/06/18	0	0.00	17	38.32	38.65	-17	3,066	-0.55%
2020/06/17	0	0.00	8.2	36.81	37.75	-8.2	2,998	-0.27%
2020/06/16	0	0.00	6	35.63	35.80	-6	2,955	-0.20%
2020/06/15	0	0.00	3	35.08	35.05	-3	3,061	-0.10%
2020/06/11	5	36.40	2	37.45	36.80	3	3,132	0.10%
2020/06/10	1	37.25	2	37.00	37.15	-1	3,161	-0.03%
2020/06/09	2	36.35	6.2	37.28	37.25	-4.2	3,172	-0.13%
2020/06/08	0	0.00	32	36.23	36.35	-32	3,100	-1.03%
2020/06/05	0	0.00	7.1	33.18	33.05	-7.1	2,886	-0.25%
2020/06/04	0	0.00	5	32.85	33.10	-5	2,914	-0.17%
2020/05/29	2	31.30	0	0.00	31.10	2	2,913	0.07%
2020/05/27	0	0.00	11	33.99	34.10	-11	2,856	-0.39%
2020/05/26	0	0.00	1	33.80	33.85	-1	2,745	-0.04%
2020/05/25	8	33.25	0	0.00	33.25	8	2,729	0.29%
2020/05/22	0	0.00	0.3	32.80	32.55	-0.3	2,736	-0.01%
2020/05/21	0	0.00	1	32.95	32.90	-1	2,750	-0.04%
2020/05/19	5	32.90	0	0.00	32.95	5	2,861	0.17%
2020/05/18	10	32.58	0	0.00	32.60	10	2,873	0.35%
2020/05/15	0	0.00	5	32.27	32.10	-5	2,860	-0.17%
2020/05/12	2	32.35	0	0.00	32.10	2	2,835	0.07%
2020/05/11	5	32.63	4	32.80	32.60	1	2,835	0.04%
2020/05/08	2	31.90	0	0.00	31.90	2	2,838	0.07%
2020/05/06	2	31.40	0	0.00	31.10	2	2,853	0.07%
2020/05/05	1	31.20	1.7	31.18	31.30	-0.7	2,862	-0.02%
2020/04/30	0	0.00	13	32.18	31.95	-13	2,867	-0.45%
2020/04/29	0	0.00	1	31.30	31.10	-1	2,864	-0.03%
2020/04/27	0	0.00	1	30.40	30.50	-1	2,921	-0.03%
2020/04/23	1	29.85	0	0.00	29.55	1	2,915	0.03%
2020/04/22	0	0.00	1	29.60	29.60	-1	2,911	-0.03%
2020/04/21	1	29.60	0	0.00	29.15	1	2,910	0.03%
2020/04/17	0	0.00	4	30.60	30.60	-4	2,885	-0.14%
2020/04/16	1	29.95	0	0.00	29.85	1	2,861	0.03%
2020/04/13	1	29.80	0	0.00	29.70	1	2,985	0.03%
2020/04/10	0.1	30.40	1	30.25	30.25	-0.9	3,041	-0.03%
2020/04/09	1	29.65	3	29.55	29.75	-2	3,061	-0.07%
2020/04/07	0	0.00	3	29.35	29.35	-3	3,044	-0.10%
2020/04/06	2	28.05	0	0.00	28.45	2	2,982	0.07%
2020/04/01	1	28.75	1	28.45	28.40	0	2,964	0.00%
2020/03/30	3	28.20	0	0.00	27.95	3	2,925	0.10%
2020/03/27	1	29.00	1	29.20	28.70	0	2,928	0.00%
2020/03/26	1.1	28.43	0	0.00	28.60	1.1	2,879	0.04%
2020/03/25	5	28.54	4	28.85	28.75	1	2,876	0.03%
2020/03/24	4	26.40	40	28.12	28.20	-36	2,811	-1.28%
2020/03/23	1	26.00	0	0.00	26.10	1	2,779	0.04%
2020/03/20	42	26.99	1	26.90	27.00	41	2,744	1.49%
2020/03/19	4	25.89	0	0.00	25.65	4	2,670	0.15%
2020/03/18	1	28.70	0	0.00	28.45	1	2,510	0.04%
2020/03/17	0.1	29.45	0	0.00	29.20	0.1	2,379	0.00%
2020/03/16	7	29.99	0	0.00	29.10	7	2,295	0.30%
2020/03/13	14.1	30.81	8	31.51	31.95	6.1	2,179	0.28%
2020/03/12	34.1	34.31	3	34.17	33.80	31.1	2,061	1.51%
2020/03/09	0.1	36.30	0	0.00	36.25	0.1	1,944	0.01%
2020/03/06	1	37.05	0	0.00	37.40	1	1,885	0.05%
2020/03/05	1	37.30	0	0.00	37.45	1	1,855	0.05%
2020/03/03	10	36.20	0	0.00	36.50	10	1,792	0.56%
2020/03/02	2	36.15	0	0.00	35.95	2	1,772	0.11%
2020/02/27	0.1	36.80	9	36.76	36.75	-8.9	1,718	-0.52%
2020/02/26	3	37.15	11	37.18	37.30	-8	1,694	-0.47%
2020/02/24	2	37.60	0	0.00	37.45	2	1,650	0.12%
2020/02/20	0	0.00	5	37.15	37.05	-5	1,555	-0.32%
2020/02/19	1	35.60	0	0.00	36.00	1	1,481	0.07%
2020/02/18	0	0.00	1	36.00	36.00	-1	1,442	-0.07%
2020/02/13	0	0.00	3	35.97	35.70	-3	1,422	-0.21%
2020/02/05	3	34.20	0	0.00	34.10	3	1,417	0.21%
2020/02/04	0	0.00	1	34.00	34.00	-1	1,388	-0.07%
2020/02/03	14	33.52	0	0.00	33.50	14	1,373	1.02%
2020/01/31	0	0.00	1	34.20	34.30	-1	1,339	-0.07%
2020/01/30	15	34.38	0	0.00	34.20	15	1,312	1.14%
2020/01/20	1	35.65	1	35.65	35.55	0	1,255	0.00%
2020/01/14	0	0.00	1	34.75	34.70	-1	1,223	-0.08%
2020/01/10	1	34.55	0	0.00	34.60	1	1,229	0.08%
2020/01/09	9	34.60	0	0.00	34.45	9	1,225	0.73%
2020/01/08	1	34.95	0	0.00	34.70	1	1,213	0.08%
2020/01/07	0	0.00	2	35.90	35.60	-2	1,175	-0.17%
2020/01/06	5	34.26	0	0.00	34.65	5	1,084	0.46%
2019/12/31	5	33.50	0	0.00	33.50	5	997	0.50%
2019/12/30	2	33.68	0	0.00	33.70	2	998	0.20%
2019/12/27	0	0.00	1	33.75	33.65	-1	990	-0.10%
2019/12/26	10	33.90	0	0.00	33.70	10	979	1.02%
2019/12/25	1	33.85	0	0.00	34.05	1	970	0.10%
2019/12/24	1	34.15	5	34.06	34.10	-4	962	-0.42%
2019/12/23	0	0.00	1	33.65	33.75	-1	928	-0.11%
2019/12/17	1	32.95	0	0.00	33.05	1	901	0.11%
2019/12/13	3	32.93	0	0.00	32.90	3	926	0.32%
2019/12/10	2	33.03	1	33.00	33.00	1	951	0.11%
2019/12/06	2	33.00	0	0.00	32.95	2	976	0.20%
2019/12/05	1	32.80	1	32.90	32.90	0	981	0.00%
2019/12/04	0	0.00	1	32.90	33.00	-1	986	-0.10%
2019/11/25	0	0.00	3	32.75	32.70	-3	1,000	-0.30%
2019/10/03	0	0.00	1	31.00	31.10	-1	1,629	-0.06%
2019/10/02	5	31.00	0	0.00	31.10	5	1,770	0.28%
2019/09/25	1	31.10	0	0.00	31.20	1	1,900	0.05%
2019/09/24	3	31.40	0	0.00	31.40	3	1,903	0.16%
2019/09/18	5	31.45	80	31.45	31.50	-75	1,886	-3.98%
2019/09/17	5	31.90	0	0.00	31.80	5	1,852	0.27%
2019/09/12	0	0.00	1	31.70	31.75	-1	1,837	-0.05%
2019/09/03	10	30.75	0	0.00	30.75	10	1,757	0.57%
2019/08/30	65	30.71	0	0.00	30.75	65	1,760	3.69%
2019/08/23	1	30.65	0	0.00	30.55	1	1,737	0.06%
2019/08/21	0	0.00	1	31.05	30.65	-1	1,804	-0.06%
2019/08/12	2	30.68	0	0.00	30.40	2	1,750	0.11%
2019/08/08	0	0.00	1	30.05	30.05	-1	1,728	-0.06%
2019/08/07	3	30.00	2	30.00	29.90	1	1,690	0.06%
2019/08/06	3	30.15	0	0.00	30.25	3	1,657	0.18%
2019/08/02	6	31.04	0	0.00	30.80	6	1,607	0.37%
2019/08/01	11	31.55	0	0.00	31.55	11	1,592	0.69%
2019/07/31	7	32.00	0	0.00	31.90	7	1,579	0.44%
2019/07/25	5	32.20	0	0.00	32.40	5	1,586	0.32%
2019/07/24	2	32.30	0	0.00	32.30	2	1,578	0.13%
2019/07/18	4	32.33	0	0.00	32.45	4	1,530	0.26%
2019/07/12	2	33.40	10	33.45	33.50	-8	1,389	-0.58%
2019/07/09	1	33.00	0	0.00	33.00	1	1,291	0.08%
2019/07/08	10	34.30	0	0.00	34.35	10	1,206	0.83%
2019/07/05	0	0.00	3	34.15	34.20	-3	1,069	-0.28%
2019/07/02	2	33.95	0	0.00	34.00	2	962	0.21%
2019/06/27	0	0.00	5	33.90	33.95	-5	962	-0.52%
2019/06/25	0	0.00	1	33.80	33.55	-1	986	-0.10%
2019/06/24	7	33.37	2	33.45	33.45	5	986	0.51%
2019/06/14	1	33.00	0	0.00	33.00	1	1,055	0.09%
2019/06/11	2	33.30	0	0.00	33.30	2	1,070	0.19%
2019/06/06	0	0.00	15	33.65	33.45	-15	1,070	-1.40%
2019/06/04	1	33.60	2	33.63	33.75	-1	1,069	-0.09%
2019/06/03	1	32.95	0	0.00	33.25	1	1,070	0.09%
2019/05/31	3	33.10	0	0.00	33.20	3	1,121	0.27%
2019/05/27	0	0.00	4	33.95	34.15	-4	1,118	-0.36%
2019/05/24	0	0.00	2	33.75	33.85	-2	1,117	-0.18%
2019/05/20	4	33.75	2	33.78	33.75	2	1,091	0.18%
2019/05/14	1	33.05	0	0.00	33.25	1	1,107	0.09%
2019/05/13	0	0.00	35	33.17	33.25	-35	1,126	-3.11%
2019/05/10	0	0.00	2	33.35	33.25	-2	1,124	-0.18%
2019/05/06	18	33.03	0	0.00	33.10	18	1,112	1.62%
2019/04/23	5	32.78	0	0.00	33.05	5	1,111	0.45%
2019/04/22	30	32.70	0	0.00	32.75	30	1,106	2.71%
2019/03/26	0	0.00	10	32.40	32.10	-10	1,108	-0.90%
2019/03/25	1	32.45	0	0.00	32.55	1	1,126	0.09%
2019/03/22	0	0.00	2	32.85	33.10	-2	1,129	-0.18%
2019/03/19	2	33.90	0	0.00	33.70	2	1,081	0.19%
2019/03/15	2	33.45	0	0.00	33.50	2	1,075	0.19%
2019/03/14	1	33.40	0	0.00	33.40	1	1,069	0.09%
2019/03/13	3	33.70	0	0.00	33.70	3	1,062	0.28%
2019/03/12	1	34.30	0	0.00	33.85	1	1,070	0.09%
2019/03/08	0	0.00	1	33.70	34.05	-1	1,064	-0.09%
2019/03/06	2	34.25	0	0.00	34.25	2	1,053	0.19%
2019/03/04	1	33.45	0	0.00	33.45	1	977	0.10%
2019/02/27	0	0.00	1	32.70	33.00	-1	980	-0.10%
2019/02/21	0	0.00	6	31.12	31.20	-6	932	-0.64%
2019/02/20	0	0.00	5	31.16	31.40	-5	933	-0.54%
2019/02/19	0	0.00	1	31.30	31.50	-1	929	-0.11%
2019/02/18	0	0.00	1	30.30	30.50	-1	919	-0.11%
2019/02/14	1	29.80	0	0.00	29.90	1	922	0.11%
2019/02/13	0	0.00	1	30.10	29.80	-1	925	-0.11%
2019/02/12	0	0.00	1	30.30	30.20	-1	928	-0.11%
2019/02/11	1	28.95	0	0.00	28.95	1	946	0.11%
2019/01/30	0	0.00	1	29.20	29.15	-1	960	-0.10%
2019/01/28	0	0.00	2	29.40	29.60	-2	992	-0.20%
2019/01/21	0	0.00	1	29.30	29.20	-1	1,027	-0.10%
2019/01/18	0	0.00	1	29.30	29.45	-1	1,037	-0.10%
2019/01/15	0	0.00	1	28.50	28.50	-1	1,017	-0.10%
2019/01/10	1	28.25	0	0.00	28.35	1	1,027	0.10%
2019/01/07	0	0.00	1	28.50	28.50	-1	1,025	-0.10%
2019/01/04	0	0.00	1	28.00	28.20	-1	1,047	-0.10%
2018/12/28	1	28.95	0	0.00	28.85	1	1,061	0.09%
2018/12/21	1	29.00	0	0.00	29.15	1	1,090	0.09%
2018/12/20	1	28.95	0	0.00	28.90	1	1,102	0.09%
2018/12/19	10	28.95	0	0.00	28.90	10	1,097	0.91%
2018/12/17	1	29.75	0	0.00	29.95	1	1,065	0.09%
2018/12/14	4	30.61	0	0.00	30.45	4	1,061	0.38%
2018/11/22	0	0.00	1	31.50	31.65	-1	1,047	-0.10%
2018/11/21	0	0.00	1	31.35	31.55	-1	1,057	-0.09%
2018/11/19	2	31.80	0	0.00	31.75	2	1,068	0.19%
2018/11/14	0	0.00	1	31.45	31.55	-1	1,046	-0.10%
2018/11/13	1	31.10	0	0.00	31.25	1	1,030	0.10%
2018/11/12	2	31.15	1	31.30	31.45	1	1,033	0.10%
2018/11/09	2	30.75	0	0.00	31.30	2	1,022	0.20%
2018/11/08	0	0.00	1	30.75	30.95	-1	1,010	-0.10%
2018/11/07	6	29.57	2	29.63	29.75	4	984	0.41%
2018/10/12	1	28.75	0	0.00	29.20	1	844	0.12%
2018/10/11	6	29.35	0	0.00	29.00	6	836	0.72%
2018/09/27	0	0.00	2	30.90	30.80	-2	738	-0.27%
2018/09/26	1	31.10	0	0.00	31.10	1	722	0.14%
2018/09/21	0	0.00	2	31.40	31.50	-2	738	-0.27%
2018/09/19	1	30.95	0	0.00	30.90	1	722	0.14%
2018/09/17	3	30.53	0	0.00	30.60	3	725	0.41%
2018/09/13	2	30.75	0	0.00	30.70	2	729	0.27%
2018/09/07	1	30.20	0	0.00	30.30	1	770	0.13%
2018/08/29	0	0.00	1	31.20	31.15	-1	795	-0.13%
2018/08/28	1	30.80	0	0.00	30.85	1	867	0.12%
2018/08/15	5	30.54	0	0.00	30.60	5	971	0.51%
2018/08/14	4	31.09	0	0.00	31.05	4	974	0.41%
2018/08/13	7	32.09	0	0.00	31.45	7	961	0.73%
2018/08/10	1	32.80	0	0.00	32.60	1	955	0.10%
2018/08/08	0	0.00	5	32.87	32.85	-5	983	-0.51%
2018/08/06	0	0.00	1	32.70	32.65	-1	984	-0.10%
2018/08/03	4	32.41	1	32.40	32.30	3	1,001	0.30%
2018/08/02	1	32.00	0	0.00	32.00	1	1,005	0.10%
2018/07/31	1	32.15	0	0.00	32.20	1	1,012	0.10%
2018/07/25	0	0.00	1	32.00	31.95	-1	1,074	-0.09%
2018/07/23	1	32.00	0	0.00	32.00	1	1,092	0.09%
2018/07/20	1	32.15	0	0.00	32.15	1	1,096	0.09%
2018/07/19	1	32.60	0	0.00	32.40	1	1,091	0.09%
2018/07/18	0	0.00	8	32.53	33.35	-8	1,086	-0.74%
2018/07/16	1	31.85	1	32.00	31.85	0	1,081	0.00%
2018/07/10	1	32.10	0	0.00	31.70	1	1,142	0.09%
2018/07/05	0	0.00	2	31.35	31.25	-2	1,143	-0.17%
2018/07/03	2	31.68	0	0.00	31.60	2	1,176	0.17%
2018/07/02	7	31.94	0	0.00	31.85	7	1,175	0.60%
2018/06/28	1	32.40	0	0.00	32.40	1	1,157	0.09%
2018/06/27	1	33.00	0	0.00	33.00	1	1,148	0.09%
2018/06/22	1	33.00	0	0.00	33.10	1	1,151	0.09%
2018/06/19	2	33.38	0	0.00	33.35	2	1,152	0.17%
2018/06/15	0	0.00	2.3	33.62	33.95	-2.3	1,141	-0.20%
2018/06/13	2	34.00	0	0.00	33.90	2	1,130	0.18%
2018/06/12	1	33.95	0.3	34.10	34.10	0.7	1,151	0.06%
2018/06/11	0	0.00	1.1	33.61	33.75	-1.1	1,166	-0.09%
2018/06/07	1	34.45	0	0.00	34.30	1	1,170	0.09%
2018/06/06	1	34.60	0	0.00	34.60	1	1,178	0.08%
2018/06/05	0	0.00	3	34.90	34.90	-3	1,181	-0.25%
2018/06/04	1	36.00	0	0.00	36.00	1	1,120	0.09%
2018/06/01	0	0.00	1	35.35	35.40	-1	1,060	-0.09%
2018/05/31	1	34.85	0	0.00	35.00	1	1,033	0.10%
2018/05/30	1	34.90	0	0.00	35.00	1	1,065	0.09%
2018/05/18	1	34.25	0	0.00	34.20	1	1,093	0.09%
2018/05/15	1	34.75	0	0.00	34.70	1	1,087	0.09%
2018/05/07	2	34.00	0	0.00	34.20	2	1,114	0.18%
2018/05/04	1	34.20	0	0.00	34.15	1	1,114	0.09%
2018/04/24	0	0.00	5	36.10	35.60	-5	1,146	-0.44%
2018/04/23	0	0.00	5	35.90	35.70	-5	1,170	-0.43%
2018/04/20	0	0.00	10	35.55	35.50	-10	1,178	-0.85%
2018/04/18	11	35.03	0	0.00	35.00	11	1,275	0.86%
2018/04/17	5	35.35	0	0.00	35.30	5	1,264	0.40%
2018/04/16	10	35.20	0	0.00	35.10	10	1,270	0.79%
2018/03/28	1	37.10	0	0.00	37.30	1	1,353	0.07%
2018/03/12	0	0.00	20	38.50	38.60	-20	1,378	-1.45%
2018/03/09	0	0.00	1.3	37.76	37.85	-1.3	1,383	-0.10%
2018/03/06	5	37.40	0.1	37.50	37.45	4.9	1,537	0.32%
2018/03/05	0	0.00	101	38.39	37.30	-101	1,571	-6.43%	大賣/鉅額交易
2018/03/02	101	39.54	0	0.00	38.90	101	1,522	6.63%	大買/鉅額交易
2018/02/09	0	0.00	10	38.80	39.45	-10	1,472	-0.68%
2018/02/08	0	0.00	3	39.00	39.80	-3	1,469	-0.20%
2018/02/06	5	38.70	2	38.70	39.10	3	1,443	0.21%
2018/02/05	3	40.70	0	0.00	40.65	3	1,409	0.21%
2018/01/29	3	41.60	0	0.00	41.55	3	1,383	0.22%
2018/01/18	1	42.50	1	42.70	41.90	0	1,310	0.00%
2018/01/17	12	42.05	4	41.90	42.20	8	1,279	0.63%
2018/01/15	1	41.25	6	41.71	41.10	-5	1,230	-0.41%
2018/01/12	5	41.82	1	42.30	42.05	4	1,240	0.32%
2018/01/11	0	0.00	5	40.60	40.60	-5	1,162	-0.43%
2018/01/09	0	0.00	5.6	40.10	40.40	-5.6	1,181	-0.47%
2018/01/08	4	40.58	4	40.61	40.65	0	1,167	0.00%
2018/01/05	10	39.70	7	39.64	40.15	3	1,148	0.26%
2018/01/04	0	0.00	1	38.40	38.50	-1	1,108	-0.09%
2018/01/03	0	0.00	1	37.45	37.45	-1	1,085	-0.09%