京城銀 (2809)-群益金鼎-高雄券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
62.2
漲跌
▼1.4
漲幅
-2.20%
成交量
10,718張
產業
上市金融類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/22	4.3	62.04	0	0.00	62.20	4.3	5,822	0.07%
2024/05/21	1	64.50	0.1	63.80	63.60	1	5,667	0.02%
2024/05/20	1	63.00	2.8	65.32	67.10	-1.8	5,401	-0.03%
2024/05/16	0	0.00	1	59.90	60.00	-1	4,892	-0.02%
2024/05/15	0	0.00	0.2	58.40	58.40	-0.2	4,804	0.00%
2024/05/14	1	59.00	0	0.00	58.40	1	4,748	0.02%
2024/05/13	1	59.10	6	58.33	59.00	-5	4,713	-0.11%
2024/05/10	2.2	59.50	4	57.55	59.80	-1.8	4,600	-0.04%
2024/05/09	2	56.30	0	0.00	56.00	2	4,414	0.05%
2024/05/08	0	0.00	1	58.00	57.20	-1	4,354	-0.02%
2024/05/07	0	0.00	0.1	57.70	57.50	-0.1	4,325	0.00%
2024/05/06	1	57.90	1	58.20	58.00	0	4,283	0.00%
2024/05/03	1	58.00	1	58.00	57.20	0	4,177	0.00%
2024/05/02	0	0.00	3	57.87	58.00	-3	4,130	-0.07%
2024/04/30	0	0.00	1	56.40	56.10	-1	3,999	-0.03%
2024/04/29	1	55.90	0	0.00	55.70	1	3,948	0.03%
2024/04/26	1	54.90	0	0.00	55.10	1	3,911	0.03%
2024/04/24	0	0.00	6	55.42	56.20	-6	3,897	-0.15%
2024/04/23	5.5	56.00	2	56.10	56.20	3.5	3,844	0.09%
2024/04/22	2.3	55.60	2	54.85	55.90	0.3	3,695	0.01%
2024/04/19	3	53.67	2	55.00	54.00	1	3,479	0.03%
2024/04/18	5.4	54.99	2	55.55	56.90	3.4	3,252	0.10%
2024/04/16	0	0.00	1	54.70	54.50	-1	3,048	-0.03%
2024/04/09	0	0.00	2	55.20	55.60	-2	2,856	-0.07%
2024/04/08	0	0.00	0.1	54.50	55.00	-0.1	2,827	0.00%
2024/04/03	0.1	53.80	1	55.30	55.30	-0.9	2,806	-0.03%
2024/04/02	0	0.00	1	53.00	53.00	-1	2,726	-0.04%
2024/04/01	0	0.00	0	51.70	52.10	0	2,698	0.00%
2024/03/27	0	0.00	1	51.00	51.00	-1	2,648	-0.04%
2024/03/26	1	50.40	0	0.00	50.50	1	2,679	0.04%
2024/03/25	1	51.80	0	0.00	50.90	1	2,688	0.04%
2024/03/22	0	0.00	2	52.60	52.50	-2	2,684	-0.07%
2024/03/14	0	0.00	1.1	49.10	49.15	-1.1	2,394	-0.05%
2024/03/07	0	0.00	3	48.15	48.15	-3	2,181	-0.14%
2024/03/06	3	47.78	0	0.00	47.85	3	2,127	0.14%
2024/03/05	0	0.00	1	46.70	47.40	-1	2,085	-0.05%
2024/03/04	0	0.00	3	45.75	45.80	-3	1,979	-0.15%
2024/02/29	0	0.00	0	44.70	44.65	0	1,902	0.00%
2024/02/26	0	0.00	1	41.25	41.45	-1	1,642	-0.06%
2024/02/22	1	40.75	0	0.00	40.70	1	1,670	0.06%
2024/02/20	0.1	40.90	0	0.00	40.80	0.1	1,665	0.01%
2024/02/19	1	40.75	0	0.00	40.90	1	1,659	0.06%
2024/02/05	0	41.00	0	0.00	41.15	0	1,653	0.00%
2024/02/01	0	0.00	2	40.90	40.85	-2	1,634	-0.12%
2024/01/30	1	40.50	0	0.00	40.65	1	1,683	0.06%
2024/01/29	3	40.85	0	0.00	40.75	3	1,686	0.18%
2024/01/26	0	0.00	3	41.10	41.20	-3	1,694	-0.18%
2024/01/25	0	0.00	0.1	41.20	41.20	-0.1	1,700	0.00%
2024/01/24	0	0.00	1	41.00	41.00	-1	1,697	-0.06%
2024/01/22	0	40.95	0	0.00	41.00	0	1,702	0.00%
2024/01/19	0	0.00	1	41.35	41.35	-1	1,694	-0.06%
2024/01/18	0	0.00	0.2	40.98	41.25	-0.2	1,673	-0.01%
2024/01/17	3.1	40.16	10	40.70	40.90	-6.9	1,644	-0.42%
2024/01/12	1	40.50	0	0.00	40.60	1	1,551	0.06%
2024/01/11	0	0.00	15	40.72	40.80	-15	1,575	-0.95%
2024/01/09	15	40.37	0	0.00	40.45	15	1,651	0.91%
2024/01/04	0	0.00	20.2	40.20	40.40	-20.2	1,659	-1.21%
2024/01/03	10	39.78	5	39.90	39.70	5	1,634	0.31%
2024/01/02	5	39.70	6	39.96	40.00	-1	1,624	-0.06%
2023/12/29	20	39.83	1	39.95	39.95	19	1,618	1.17%
2023/12/28	10	39.58	15	39.73	39.85	-5	1,619	-0.31%
2023/12/27	10	39.53	0	0.00	39.50	10	1,606	0.62%
2023/12/22	0	0.00	4.3	39.33	39.25	-4.3	1,596	-0.27%
2023/12/21	2.1	38.75	0	0.00	38.60	2.1	1,546	0.14%
2023/12/20	1	39.05	0	0.00	39.00	1	1,484	0.07%
2023/12/19	3	39.12	0	0.00	39.00	3	1,441	0.21%
2023/12/14	0.1	40.00	0	0.00	39.95	0.1	1,315	0.00%
2023/12/13	1	39.85	0	0.00	39.70	1	1,294	0.08%
2023/12/08	0.1	40.20	0	0.00	40.15	0.1	1,287	0.01%
2023/12/06	0	40.25	0	0.00	40.35	0	1,278	0.00%
2023/12/05	0	0.00	1	40.30	40.30	-1	1,272	-0.08%
2023/11/29	0.1	39.40	0	0.00	39.40	0.1	1,216	0.01%
2023/11/23	0	0.00	3	39.30	39.40	-3	1,201	-0.25%
2023/11/20	0.1	38.35	0	0.00	38.45	0.1	1,145	0.00%
2023/11/08	0	0.00	0.8	38.65	38.80	-0.8	1,149	-0.07%
2023/10/27	0	0.00	3	37.80	37.60	-3	1,134	-0.26%
2023/10/26	0	0.00	6	37.50	37.50	-6	1,160	-0.52%
2023/10/11	0	0.00	1	37.85	37.80	-1	1,075	-0.09%
2023/10/04	0	0.00	1	37.40	37.30	-1	1,061	-0.09%
2023/10/02	1	37.05	0	0.00	37.20	1	1,044	0.10%
2023/09/27	0	0.00	3	37.30	37.30	-3	1,119	-0.27%
2023/09/26	0	0.00	2	37.35	37.40	-2	1,118	-0.18%
2023/09/21	0	0.00	1	37.25	37.25	-1	1,087	-0.09%
2023/09/19	0	0.00	0.4	37.10	37.15	-0.4	1,094	-0.04%
2023/09/08	0.3	36.50	0	0.00	36.60	0.3	1,361	0.02%
2023/09/07	0.2	36.65	0	0.00	36.60	0.2	1,394	0.02%
2023/09/05	7	37.00	0	0.00	36.90	7	1,413	0.50%
2023/08/29	0.1	37.00	0	0.00	37.05	0.1	1,554	0.01%
2023/08/28	0	0.00	0.2	36.90	36.90	-0.2	1,568	-0.01%
2023/08/23	0.3	36.48	0	0.00	36.60	0.3	1,588	0.02%
2023/08/22	0	0.00	0.1	36.60	36.60	-0.1	1,610	-0.01%
2023/08/17	0.1	36.20	0	0.00	36.30	0.1	1,660	0.00%
2023/08/02	0	0.00	2	35.95	35.95	-2	1,598	-0.13%
2023/07/25	1	35.80	0	0.00	35.80	1	1,538	0.07%
2023/07/20	0	0.00	1	36.45	36.40	-1	1,488	-0.07%
2023/07/18	0	0.00	2	36.28	36.35	-2	1,467	-0.14%
2023/07/13	0	0.00	1	36.25	36.10	-1	1,442	-0.07%
2023/07/10	1.1	35.96	2	36.15	36.00	-1	1,431	-0.07%
2023/07/05	0.1	36.35	0	0.00	36.25	0.1	1,437	0.00%
2023/06/21	1.2	35.56	0	0.00	35.65	1.2	1,389	0.08%
2023/06/15	0.1	36.00	0	0.00	36.05	0.1	1,170	0.01%
2023/06/08	1	35.20	0	0.00	35.20	1	1,112	0.09%
2023/06/05	1	36.20	0	0.00	36.10	1	1,010	0.10%
2023/05/24	0	0.00	1	35.90	36.10	-1	950	-0.11%
2023/05/23	0	0.00	1	35.80	35.90	-1	931	-0.11%
2023/05/19	1	35.95	0	0.00	36.15	1	899	0.11%
2023/05/18	0	0.00	1	36.05	35.95	-1	902	-0.11%
2023/05/17	0.1	35.95	0.3	35.95	36.10	-0.2	926	-0.02%
2023/05/12	1	35.05	0	0.00	35.10	1	918	0.11%
2023/04/27	1	34.90	0	0.00	34.85	1	1,046	0.10%
2023/04/26	0	0.00	10	34.89	34.90	-10	1,050	-0.95%
2023/04/25	0	0.00	6	34.64	34.45	-6	1,042	-0.58%
2023/04/18	2	34.75	0	0.00	34.75	2	1,092	0.18%
2023/04/17	0	0.00	5	34.55	34.65	-5	1,111	-0.45%
2023/04/14	0.3	34.70	0	0.00	34.55	0.3	1,111	0.02%
2023/03/27	0	0.00	1	34.60	34.60	-1	2,242	-0.04%
2023/03/23	0	0.00	1	34.40	34.40	-1	2,525	-0.04%
2023/03/22	4	34.30	2	34.30	34.20	2	2,564	0.08%
2023/02/24	0.5	34.25	0	0.00	34.10	0.5	2,885	0.02%
2023/02/13	2	34.55	0	0.00	34.55	2	3,073	0.07%
2023/01/31	0	0.00	1	35.50	34.65	-1	3,233	-0.03%
2023/01/30	0	0.00	3	35.22	35.40	-3	3,246	-0.09%
2022/12/27	0	33.75	0	0.00	33.55	0	3,342	0.00%
2022/12/22	1	34.05	3	34.95	35.10	-2	3,296	-0.06%
2022/12/21	1.1	33.91	0	0.00	34.15	1.1	3,034	0.04%
2022/12/20	1	33.85	3	34.35	34.10	-2	2,809	-0.07%
2022/12/19	6	34.27	0	0.00	33.75	6	2,605	0.23%
2022/12/15	1	35.60	0	0.00	36.60	1	2,071	0.05%
2022/12/14	1	35.55	1	36.05	36.00	0	2,010	0.00%
2022/12/09	0	0.00	1	35.75	35.80	-1	1,969	-0.05%
2022/12/07	1	34.30	12	34.69	34.75	-11	1,907	-0.58%
2022/12/06	2	34.40	0	0.00	34.25	2	1,922	0.10%
2022/11/30	0	0.00	0.1	34.70	34.90	-0.1	1,874	0.00%
2022/11/15	5	34.30	0	0.00	34.35	5	1,683	0.30%
2022/11/11	5	34.50	0	0.00	34.60	5	1,652	0.30%
2022/11/04	0	0.00	1	32.55	32.95	-1	1,524	-0.07%
2022/10/24	0	0.00	1	30.10	30.60	-1	1,255	-0.08%
2022/10/21	1	29.80	0	0.00	29.90	1	1,230	0.08%
2022/10/06	1	32.30	0	0.00	32.35	1	1,262	0.08%
2022/09/29	0	0.00	5	34.23	33.80	-5	1,291	-0.39%
2022/09/21	0	0.00	1	34.40	34.30	-1	1,366	-0.07%
2022/09/13	4	34.70	0	0.00	34.85	4	1,305	0.31%
2022/09/02	0	0.00	7	35.39	35.35	-7	1,347	-0.52%
2022/08/09	0	0.00	5	35.83	35.95	-5	1,639	-0.31%
2022/08/08	0	0.00	30	35.49	35.60	-30	1,666	-1.80%
2022/07/28	0	0.00	5	34.19	34.20	-5	1,826	-0.27%
2022/07/19	1	32.60	0	0.00	32.90	1	1,906	0.05%
2022/07/18	2	32.80	2	32.95	32.80	0	1,908	0.00%
2022/07/13	2	33.45	0	0.00	33.40	2	1,999	0.10%
2022/07/12	0	0.00	12	34.11	34.00	-12	1,980	-0.61%
2022/07/07	30	33.00	0	0.00	32.75	30	1,986	1.51%
2022/07/05	0	0.00	10	33.40	33.40	-10	1,939	-0.52%
2022/06/29	4	35.85	0	0.00	35.65	4	1,984	0.20%
2022/06/24	0	36.15	0	0.00	36.25	0	2,043	0.00%
2022/06/14	0	0.00	10	36.00	36.20	-10	2,118	-0.47%
2022/06/07	0	0.00	60	36.63	36.60	-60	2,169	-2.77%
2022/06/06	10	36.15	0	0.00	36.25	10	2,185	0.46%
2022/05/31	10	35.85	0	0.00	35.90	10	2,327	0.43%
2022/05/25	12	35.50	1	35.40	35.50	11	2,415	0.46%
2022/05/23	61	38.35	0	0.00	38.35	61	2,384	2.56%
2022/05/20	0	0.00	10	38.10	38.20	-10	2,385	-0.42%
2022/05/19	1	37.85	0	0.00	38.05	1	2,367	0.04%
2022/05/16	1	37.50	0	0.00	37.55	1	2,349	0.04%
2022/04/20	0	0.00	11	40.78	40.35	-11	2,438	-0.45%
2022/04/19	0	0.00	1	40.60	40.55	-1	2,391	-0.04%
2022/04/11	0	0.00	0.3	40.00	39.90	-0.3	2,463	-0.01%
2022/04/08	0	0.00	1	39.90	39.95	-1	2,489	-0.04%
2022/03/31	0	0.00	5	40.40	40.30	-5	2,538	-0.20%
2022/03/15	1	39.15	0	0.00	38.95	1	3,583	0.03%
2022/03/10	1	39.50	2	39.50	39.40	-1	3,669	-0.03%
2022/03/08	2	39.08	7	39.26	39.20	-5	3,692	-0.14%
2022/03/07	1	39.65	2	39.70	39.70	-1	3,644	-0.03%
2022/03/04	0	0.00	2	40.20	40.15	-2	3,625	-0.06%
2022/03/03	0	0.00	2	40.30	40.50	-2	3,622	-0.06%
2022/02/25	2	40.33	0	0.00	40.30	2	3,605	0.06%
2022/02/24	0	0.00	2	40.50	40.50	-2	3,605	-0.06%
2022/02/23	0	0.00	2	40.95	41.05	-2	3,579	-0.06%
2022/02/22	0	0.00	3	40.85	40.95	-3	3,567	-0.08%
2022/02/21	1	40.50	0	0.00	40.60	1	3,547	0.03%
2022/02/17	9	40.57	0	0.00	40.40	9	3,561	0.25%
2022/02/15	2	40.25	0	0.00	40.25	2	3,562	0.06%
2022/02/11	1	40.50	0	0.00	40.55	1	3,583	0.03%
2022/02/10	0	0.00	1	40.75	40.75	-1	3,585	-0.03%
2022/02/09	3	40.63	0	0.00	41.05	3	3,583	0.08%
2022/02/08	0	0.00	2.3	41.36	41.40	-2.3	3,504	-0.07%
2022/01/26	2	40.43	0	0.00	40.55	2	3,500	0.06%
2022/01/24	3	40.12	3	40.38	40.70	0	3,506	0.00%
2022/01/21	0	0.00	1	40.35	40.40	-1	3,494	-0.03%
2022/01/18	1	41.20	3	41.27	41.20	-2	3,444	-0.06%
2022/01/13	1	41.75	4	41.48	41.65	-3	3,455	-0.09%
2022/01/12	1	41.15	0	0.00	41.15	1	3,406	0.03%
2022/01/06	1	40.50	0	0.00	40.50	1	3,313	0.03%
2022/01/05	0	0.00	1	40.55	40.65	-1	3,308	-0.03%
2022/01/03	1	40.30	0	0.00	40.35	1	3,318	0.03%
2021/12/30	0	0.00	1	40.65	40.55	-1	3,299	-0.03%
2021/12/29	2	40.70	0	0.00	40.75	2	3,272	0.06%
2021/12/28	1	40.45	0	0.00	40.50	1	3,238	0.03%
2021/12/24	1	40.40	0	0.00	40.35	1	3,203	0.03%
2021/12/23	0	0.00	5	40.25	40.35	-5	3,208	-0.16%
2021/12/21	4	39.90	1	40.05	39.80	3	2,858	0.10%
2021/12/20	1	39.35	0	0.00	39.75	1	2,673	0.04%
2021/12/17	4.3	39.30	0	0.00	39.45	4.3	2,514	0.17%
2021/12/16	10	39.42	1	39.40	39.50	9	2,362	0.38%
2021/12/15	2	39.43	0	0.00	39.50	2	2,373	0.08%
2021/12/14	2	39.68	0	0.00	39.60	2	2,357	0.08%
2021/12/13	4	40.10	0	0.00	39.90	4	2,303	0.17%
2021/12/10	2	40.03	0	0.00	40.00	2	2,265	0.09%
2021/12/07	6	40.03	0	0.00	40.05	6	2,143	0.28%
2021/12/06	2	40.10	0	0.00	40.10	2	2,095	0.10%
2021/12/01	0	0.00	1	40.50	40.60	-1	2,011	-0.05%
2021/11/29	2	40.38	0	0.00	40.35	2	1,981	0.10%
2021/11/19	0	0.00	3	41.80	41.45	-3	1,936	-0.15%
2021/11/18	0	0.00	3	41.75	41.80	-3	1,940	-0.15%
2021/11/17	2	41.30	0	0.00	41.45	2	1,927	0.10%
2021/11/16	4	41.13	0	0.00	41.15	4	1,934	0.21%
2021/11/15	3	41.32	0	0.00	41.20	3	1,978	0.15%
2021/11/10	2	40.88	0	0.00	40.90	2	2,072	0.10%
2021/11/04	2	41.05	0	0.00	41.00	2	2,074	0.10%
2021/11/03	1	41.00	0	0.00	41.00	1	2,054	0.05%
2021/11/02	1	41.15	1	41.30	41.15	0	2,017	0.00%
2021/09/29	10	41.95	0	0.00	41.90	10	1,915	0.52%
2021/09/24	1	41.45	0	0.00	41.75	1	1,942	0.05%
2021/09/22	1	41.00	0	0.00	41.00	1	1,888	0.05%
2021/09/13	1	43.25	0	0.00	43.30	1	1,810	0.06%
2021/09/08	0	0.00	1	43.45	43.40	-1	1,892	-0.05%
2021/09/07	1	42.95	0	0.00	43.00	1	1,898	0.05%
2021/09/06	1	43.45	0	43.65	43.30	1	1,928	0.05%
2021/08/24	0	0.00	3	42.40	43.25	-3	2,199	-0.14%
2021/08/17	0	0.00	8	41.43	41.85	-8	2,161	-0.37%
2021/08/16	1	40.90	0	0.00	40.85	1	2,109	0.05%
2021/08/13	0	0.00	3	41.50	41.30	-3	2,114	-0.14%
2021/07/22	0	0.00	4	41.00	41.00	-4	2,649	-0.15%
2021/07/20	0	0.00	1	40.50	40.35	-1	2,667	-0.04%
2021/07/12	0	0.00	2	40.75	40.90	-2	2,746	-0.07%
2021/07/06	0	0.00	8	40.98	41.15	-8	2,764	-0.29%
2021/06/21	5	39.60	0	0.00	39.55	5	2,692	0.19%
2021/06/16	1	40.00	0	0.00	40.00	1	2,641	0.04%
2021/06/07	0	0.00	1	40.05	40.25	-1	2,552	-0.04%
2021/06/04	1	40.05	3	39.90	39.90	-2	2,508	-0.08%
2021/06/03	2	39.95	5	40.08	40.40	-3	2,491	-0.12%
2021/06/01	2	40.98	0	0.00	41.45	2	2,327	0.09%
2021/05/31	1	41.15	0	0.00	41.10	1	2,314	0.04%
2021/05/28	1	41.10	0	0.00	41.30	1	2,266	0.04%
2021/05/27	2	40.35	0	0.00	40.10	2	2,247	0.09%
2021/05/21	0	0.00	1	40.25	40.50	-1	2,457	-0.04%
2021/05/20	4	39.43	1	39.70	39.70	3	2,448	0.12%
2021/05/19	1	39.75	0	0.00	39.65	1	2,420	0.04%
2021/05/17	7	38.30	1	38.65	38.65	6	2,398	0.25%
2021/05/14	1	39.70	0	0.00	39.50	1	2,352	0.04%
2021/05/13	7	39.38	1	39.80	39.65	6	2,315	0.26%
2021/05/12	0	0.00	2	39.85	40.15	-2	2,278	-0.09%
2021/05/11	2	43.28	0	0.00	42.75	2	2,191	0.09%
2021/05/07	0	0.00	2	42.50	42.60	-2	2,101	-0.10%
2021/05/06	2	42.28	0	0.00	42.40	2	2,093	0.10%
2021/05/05	10	42.33	4	42.85	42.55	6	2,083	0.29%
2021/05/04	1	42.30	0	0.00	42.00	1	2,058	0.05%
2021/05/03	0	0.00	1	42.85	42.85	-1	2,016	-0.05%
2021/04/28	0	0.00	17	42.98	43.70	-17	1,966	-0.86%
2021/04/27	0	0.00	1	41.30	41.50	-1	1,909	-0.05%
2021/04/20	0	0.00	1.5	41.03	40.95	-1.5	1,803	-0.08%
2021/04/15	0	0.00	0.2	40.45	40.45	-0.2	1,804	-0.01%
2021/04/14	5	40.20	15	40.38	40.45	-10	1,846	-0.54%
2021/04/13	0	0.00	5	40.95	40.80	-5	1,864	-0.27%
2021/04/07	12	40.08	3	40.18	40.10	9	1,846	0.49%
2021/03/29	0	0.00	0	39.10	39.05	0	1,837	0.00%
2021/03/26	7	39.10	0	0.00	39.05	7	1,866	0.38%
2021/03/25	0	0.00	1	39.15	39.15	-1	1,900	-0.05%
2021/03/24	0.2	39.00	0	0.00	39.00	0.2	1,937	0.01%
2021/03/22	1	38.70	0	0.00	39.15	1	1,954	0.05%
2021/03/18	3	39.03	0	0.00	39.05	3	1,937	0.15%
2021/03/16	3	39.10	0	0.00	39.20	3	1,931	0.16%
2021/03/15	0	0.00	1	38.95	39.20	-1	1,948	-0.05%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/08	1	38.80	0	0.00	38.80	1	1,978	0.05%
2021/03/05	5	38.60	0	0.00	38.80	5	1,972	0.25%
2021/03/03	1	39.10	0	0.00	39.10	1	1,975	0.05%
2021/03/02	6	38.97	0	0.00	38.70	6	1,965	0.31%
2021/02/26	2	38.98	0	0.00	39.20	2	1,947	0.10%
2021/02/25	0	0.00	7	39.70	39.80	-7	1,951	-0.36%
2021/02/24	0.3	38.86	0	0.00	38.80	0.3	1,900	0.01%
2021/02/23	5.3	38.41	0	0.00	38.45	5.3	1,844	0.28%
2021/02/22	0	0.00	500	39.50	39.50	-500	1,720	-29.06%	大賣/鉅額交易
2021/02/18	1	39.45	0	0.00	39.50	1	1,702	0.06%
2021/02/05	2	39.15	0	0.00	39.20	2	1,704	0.12%
2021/01/29	1	37.95	0	0.00	37.95	1	1,751	0.06%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/27	12	38.27	0	0.00	38.20	12	1,736	0.69%
2021/01/26	1	38.25	0	0.00	38.30	1	1,734	0.06%
2021/01/22	2	38.25	0	0.00	38.25	2	1,774	0.11%
2021/01/20	13	38.76	0	0.00	38.45	13	1,873	0.69%
2021/01/18	1	39.35	0	0.00	39.35	1	1,872	0.05%
2021/01/15	10	40.00	0	0.00	39.85	10	1,877	0.53%
2021/01/13	0	0.00	1	40.35	40.40	-1	1,917	-0.05%
2021/01/12	5	40.03	0	0.00	39.90	5	1,915	0.26%
2021/01/11	6	40.31	5	41.45	40.50	1	1,926	0.05%
2021/01/07	0	0.00	4	39.98	39.95	-4	1,899	-0.21%
2021/01/06	2	39.35	0	0.00	39.30	2	1,848	0.11%
2021/01/05	4	38.90	0	0.00	38.95	4	1,814	0.22%
2021/01/04	2	38.85	0	0.00	39.05	2	1,844	0.11%
2020/12/23	2	38.15	0	0.00	38.05	2	1,783	0.11%
2020/12/21	4	38.21	0	0.00	38.70	4	1,759	0.23%
2020/12/18	2	38.05	2	38.85	38.85	0	1,723	0.00%
2020/12/16	0	0.00	1	38.55	38.70	-1	1,667	-0.06%
2020/12/11	1	38.25	0	0.00	38.30	1	1,624	0.06%
2020/12/10	1	37.90	0	0.00	37.80	1	1,621	0.06%
2020/12/08	5	38.15	0	0.00	38.10	5	1,583	0.32%
2020/12/07	3.1	38.73	0	0.00	38.70	3.1	1,560	0.20%
2020/12/04	1	38.85	0	0.00	39.00	1	1,561	0.06%
2020/12/02	3	38.20	0	0.00	38.30	3	1,521	0.20%
2020/12/01	1	38.20	1	38.25	38.50	0	1,508	0.00%
2020/11/30	1	38.05	0	0.00	38.20	1	1,507	0.07%
2020/11/27	2	38.83	0	0.00	38.80	2	1,480	0.14%
2020/11/24	1	38.65	0	0.00	38.40	1	1,472	0.07%
2020/11/19	1	39.05	0	0.00	38.90	1	1,431	0.07%
2020/11/17	1	38.90	0	0.00	39.00	1	1,466	0.07%
2020/11/13	1	38.95	0	0.00	39.15	1	1,511	0.07%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/11	1	39.45	0	0.00	39.50	1	1,500	0.07%
2020/11/10	0	0.00	1	39.60	39.30	-1	1,489	-0.07%
2020/11/05	1	38.75	0	0.00	38.75	1	1,516	0.07%
2020/10/28	0	0.00	1	39.75	40.00	-1	1,550	-0.06%
2020/10/22	1	38.65	0	0.00	38.65	1	1,492	0.07%
2020/10/21	0	0.00	1	39.45	39.50	-1	1,465	-0.07%
2020/10/12	0	0.00	3	38.68	38.85	-3	1,488	-0.20%
2020/10/07	0	0.00	10	38.00	38.10	-10	1,476	-0.68%
2020/10/06	0	0.00	2	37.30	37.30	-2	1,467	-0.14%
2020/10/05	0	0.00	1	37.05	37.05	-1	1,491	-0.07%
2020/09/28	1	36.75	0	0.00	36.95	1	1,559	0.06%
2020/09/25	1	36.75	0	0.00	36.75	1	1,606	0.06%
2020/09/24	0	0.00	7	36.64	36.55	-7	1,646	-0.43%
2020/09/23	0	0.00	10	36.38	36.50	-10	1,644	-0.61%
2020/09/17	1	36.65	0	0.00	36.70	1	2,114	0.05%
2020/09/14	0	0.00	1	37.05	37.05	-1	2,844	-0.04%
2020/09/09	0	0.00	12	36.75	36.85	-12	3,112	-0.39%
2020/09/07	0	0.00	2	36.55	36.40	-2	3,249	-0.06%
2020/08/27	0	0.00	1	36.85	36.85	-1	3,890	-0.03%
2020/08/24	3	37.08	0	0.00	37.15	3	4,011	0.07%
2020/08/21	0	0.00	3	37.18	37.30	-3	4,097	-0.07%
2020/08/19	0	0.00	1	37.35	37.00	-1	4,182	-0.02%
2020/08/18	3	36.55	0	0.00	36.70	3	4,173	0.07%
2020/08/17	0	0.00	19	36.90	36.85	-19	4,179	-0.45%
2020/08/13	0	0.00	1	36.80	36.90	-1	4,184	-0.02%
2020/08/07	1	36.20	3	36.27	36.30	-2	4,189	-0.05%
2020/08/05	0	0.00	1	36.80	36.80	-1	4,177	-0.02%
2020/08/04	19	36.09	0	0.00	36.30	19	4,134	0.46%
2020/08/03	1	35.90	0	0.00	35.90	1	4,127	0.02%
2020/07/27	0	0.00	1	34.75	34.65	-1	4,107	-0.02%
2020/07/21	0	0.00	15	35.58	35.60	-15	4,119	-0.36%
2020/07/16	1	35.20	0	0.00	35.15	1	4,086	0.02%
2020/07/15	2	35.50	0	0.00	35.50	2	4,080	0.05%
2020/07/10	2	34.80	0	0.00	34.50	2	4,070	0.05%
2020/07/09	2	35.23	1	35.60	35.20	1	4,050	0.02%
2020/07/06	0	0.00	1	35.85	35.90	-1	4,023	-0.02%
2020/07/01	1	35.65	0	0.00	35.50	1	3,999	0.03%
2020/06/30	11	35.99	1	36.20	35.90	10	3,963	0.25%
2020/06/29	2	36.53	0	0.00	36.20	2	3,959	0.05%
2020/06/23	13	37.57	0	0.00	37.50	13	3,641	0.36%
2020/06/22	0	0.00	2	39.40	39.05	-2	3,408	-0.06%
2020/06/19	0	0.00	11	38.90	39.50	-11	3,256	-0.34%
2020/06/17	0	0.00	11	37.03	37.75	-11	2,998	-0.37%
2020/06/16	0	0.00	5	35.79	35.80	-5	2,955	-0.17%
2020/06/15	2	35.55	0	0.00	35.05	2	3,061	0.07%
2020/06/11	0	0.00	1	36.40	36.80	-1	3,132	-0.03%
2020/06/10	0	0.00	0.1	37.00	37.15	-0.1	3,161	0.00%
2020/06/09	0	0.00	0.3	37.10	37.25	-0.3	3,172	-0.01%
2020/06/08	0	0.00	6.3	36.02	36.35	-6.3	3,100	-0.20%
2020/06/05	0.1	33.00	1	33.15	33.05	-0.9	2,886	-0.03%
2020/06/04	1	32.60	0	0.00	33.10	1	2,914	0.03%
2020/06/03	0	0.00	10	32.49	32.80	-10	2,933	-0.34%
2020/05/29	2	31.33	0	0.00	31.10	2	2,913	0.07%
2020/05/28	9	31.93	0	0.00	31.65	9	2,895	0.31%
2020/05/27	0	0.00	1	34.00	34.10	-1	2,856	-0.04%
2020/05/21	3.1	33.01	0	0.00	32.90	3.1	2,750	0.11%
2020/05/13	0.2	32.90	0	0.00	32.65	0.2	2,839	0.01%
2020/05/11	0	0.00	1	32.65	32.60	-1	2,835	-0.04%
2020/05/06	0	0.00	1	31.05	31.10	-1	2,853	-0.04%
2020/05/04	1	30.90	0	0.00	30.90	1	2,878	0.03%
2020/04/30	0	0.00	2	31.95	31.95	-2	2,867	-0.07%
2020/04/29	0	0.00	1	30.95	31.10	-1	2,864	-0.03%
2020/04/24	1	29.55	0	0.00	29.75	1	2,931	0.03%
2020/04/10	0	0.00	4	30.18	30.25	-4	3,041	-0.13%
2020/04/07	0	0.00	5	29.11	29.35	-5	3,044	-0.16%
2020/03/31	3	28.13	0	0.00	28.35	3	2,965	0.10%
2020/03/30	2	27.95	0	0.00	27.95	2	2,925	0.07%
2020/03/27	0	0.00	1	29.10	28.70	-1	2,928	-0.03%
2020/03/26	2	28.55	0	0.00	28.60	2	2,879	0.07%
2020/03/25	0	0.00	11	28.45	28.75	-11	2,876	-0.38%
2020/03/24	11	28.19	0	0.00	28.20	11	2,811	0.39%
2020/03/23	1	25.60	1	26.10	26.10	0	2,779	0.00%
2020/03/20	1	26.65	0	0.00	27.00	1	2,744	0.04%
2020/03/18	13	28.59	0	0.00	28.45	13	2,510	0.52%
2020/03/17	7	29.42	7	29.01	29.20	0	2,379	0.00%
2020/03/16	10	30.07	5	30.60	29.10	5	2,295	0.22%
2020/03/13	11	31.41	3	31.55	31.95	8	2,179	0.37%
2020/03/10	1	36.20	0	0.00	36.65	1	1,972	0.05%
2020/03/09	1	36.25	0	0.00	36.25	1	1,944	0.05%
2020/02/27	0	0.00	6	36.68	36.75	-6	1,718	-0.35%
2020/02/21	0	0.00	12	37.53	38.00	-12	1,621	-0.74%
2020/02/19	2	35.70	1	36.05	36.00	1	1,481	0.07%
2020/02/18	3	35.98	0	0.00	36.00	3	1,442	0.21%
2020/02/14	1	35.60	0	0.00	35.70	1	1,424	0.07%
2020/02/11	0	0.00	3	35.83	35.85	-3	1,405	-0.21%
2020/02/10	0	0.00	1	34.60	34.90	-1	1,392	-0.07%
2020/02/07	0	0.00	9	35.25	35.00	-9	1,377	-0.65%
2020/02/06	0	0.00	1	34.60	35.30	-1	1,403	-0.07%
2020/02/05	0	0.00	1	34.20	34.10	-1	1,417	-0.07%
2020/02/04	10	33.70	1	34.10	34.00	9	1,388	0.65%
2020/02/03	1	33.35	0	0.00	33.50	1	1,373	0.07%
2020/01/31	1	34.15	0	0.00	34.30	1	1,339	0.07%
2020/01/30	3	34.10	1	34.65	34.20	2	1,312	0.15%
2020/01/20	0	0.00	1	35.40	35.55	-1	1,255	-0.08%
2020/01/14	6	34.80	0	0.00	34.70	6	1,223	0.49%
2020/01/13	5	34.78	0	0.00	34.85	5	1,225	0.41%
2020/01/09	1	34.55	0	0.00	34.45	1	1,225	0.08%
2020/01/08	2	34.68	0	0.00	34.70	2	1,213	0.16%
2020/01/07	0	0.00	7	35.76	35.60	-7	1,175	-0.60%
2020/01/06	0	0.00	2	34.60	34.65	-2	1,084	-0.18%
2020/01/03	1	33.40	0	0.00	34.05	1	1,030	0.10%
2020/01/02	1	33.35	0	0.00	33.65	1	1,017	0.10%
2019/12/25	0	0.00	2	33.95	34.05	-2	970	-0.21%
2019/12/24	0	0.00	5	33.99	34.10	-5	962	-0.52%
2019/12/23	0	0.00	1	33.25	33.75	-1	928	-0.11%
2019/12/17	1	32.90	0	0.00	33.05	1	901	0.11%
2019/12/16	2	32.95	0	0.00	32.90	2	890	0.22%
2019/12/03	1	32.75	0	0.00	32.80	1	972	0.10%
2019/11/15	2	32.60	0	0.00	32.40	2	1,074	0.19%
2019/11/14	1	32.65	0	0.00	32.60	1	1,094	0.09%
2019/11/11	1	32.10	0	0.00	32.20	1	1,140	0.09%
2019/11/07	4	32.78	0	0.00	32.60	4	1,218	0.33%
2019/11/06	3	32.73	0	0.00	32.70	3	1,243	0.24%
2019/11/05	1	32.80	1	32.95	32.80	0	1,276	0.00%
2019/11/04	0	0.00	1	31.85	32.75	-1	1,298	-0.08%
2019/10/31	0	0.00	1	31.90	31.65	-1	1,296	-0.08%
2019/10/21	0	0.00	10	32.00	32.00	-10	1,376	-0.73%
2019/10/18	0	0.00	1	31.65	31.65	-1	1,371	-0.07%
2019/10/15	2	30.85	0	0.00	30.90	2	1,438	0.14%
2019/10/14	2	30.85	0	0.00	30.90	2	1,469	0.14%
2019/10/09	2	31.00	0	0.00	30.75	2	1,483	0.13%
2019/10/07	1	30.75	0	0.00	30.85	1	1,502	0.07%
2019/09/27	10	30.90	0	0.00	30.85	10	1,844	0.54%
2019/09/25	1	31.05	0	0.00	31.20	1	1,900	0.05%
2019/09/24	1	31.40	0	0.00	31.40	1	1,903	0.05%
2019/09/23	2	31.70	0	0.00	31.95	2	1,890	0.11%
2019/09/16	0	0.00	12	31.98	32.15	-12	1,851	-0.65%
2019/09/12	0	0.00	1	31.75	31.75	-1	1,837	-0.05%
2019/09/11	0	0.00	12	31.47	31.50	-12	1,840	-0.65%
2019/09/10	2	30.98	0	0.00	31.05	2	1,817	0.11%
2019/09/06	1	30.90	0	0.00	30.90	1	1,783	0.06%
2019/08/30	1	30.65	0	0.00	30.75	1	1,760	0.06%
2019/08/27	30	30.27	0	0.00	30.15	30	1,745	1.72%
2019/08/22	1	30.60	0	0.00	30.75	1	1,773	0.06%
2019/08/21	10	30.65	0	0.00	30.65	10	1,804	0.55%
2019/08/19	0	0.00	1	30.85	30.70	-1	1,791	-0.06%
2019/08/14	1	30.55	0	0.00	30.45	1	1,801	0.06%
2019/08/12	0	0.00	10	30.70	30.40	-10	1,750	-0.57%
2019/08/08	10	29.90	0	0.00	30.05	10	1,728	0.58%
2019/08/06	1	29.90	0	0.00	30.25	1	1,657	0.06%
2019/08/01	1	31.80	10	31.85	31.55	-9	1,592	-0.57%
2019/07/31	0	0.00	20	32.00	31.90	-20	1,579	-1.27%
2019/07/22	4	32.55	0	0.00	32.60	4	1,550	0.26%
2019/07/19	0	0.00	2	32.40	32.55	-2	1,539	-0.13%
2019/07/12	1	33.30	0	0.00	33.50	1	1,389	0.07%
2019/07/10	1	33.30	1	33.55	33.80	0	1,345	0.00%
2019/07/08	2	34.35	0	0.00	34.35	2	1,206	0.17%
2019/06/20	1	33.20	0	0.00	33.25	1	999	0.10%
2019/06/12	1	33.15	0	0.00	33.30	1	1,062	0.09%
2019/06/06	2	33.48	0	0.00	33.45	2	1,070	0.19%
2019/05/30	1	33.15	0	0.00	33.20	1	1,128	0.09%
2019/05/29	1	32.75	0	0.00	32.75	1	1,144	0.09%
2019/05/21	0	0.00	3	34.12	34.25	-3	1,098	-0.27%
2019/05/20	0	0.00	1	33.80	33.75	-1	1,091	-0.09%
2019/05/15	1	33.30	0	0.00	33.30	1	1,088	0.09%
2019/05/07	1	33.45	0	0.00	33.30	1	1,116	0.09%
2019/05/03	1	33.30	0	0.00	33.35	1	1,087	0.09%
2019/05/02	1	33.50	0	33.35	33.55	1	1,072	0.09%
2019/04/29	1	32.85	0	0.00	32.85	1	1,057	0.09%
2019/04/03	2	32.75	0	0.00	32.60	2	1,157	0.17%
2019/03/25	1	32.30	0	0.00	32.55	1	1,126	0.09%
2019/03/22	0	0.00	1	33.10	33.10	-1	1,129	-0.09%
2019/03/21	1	32.40	0	0.00	32.95	1	1,134	0.09%
2019/03/14	1	33.35	0	0.00	33.40	1	1,069	0.09%
2019/03/06	0	0.00	9	34.17	34.25	-9	1,053	-0.85%
2019/03/04	0	0.00	0.1	33.45	33.45	-0.1	977	-0.01%
2019/02/21	8	31.15	0	0.00	31.20	8	932	0.86%
2019/02/19	0	0.00	4	31.05	31.50	-4	929	-0.43%
2019/02/14	2	29.83	0	0.00	29.90	2	922	0.22%
2019/02/12	0	0.00	2	30.10	30.20	-2	928	-0.22%
2019/01/25	1	29.40	0	0.00	29.40	1	996	0.10%
2019/01/18	0	0.00	1	29.45	29.45	-1	1,037	-0.10%
2019/01/09	1	28.50	0	0.00	28.45	1	1,022	0.10%
2019/01/03	1	28.05	0	0.00	28.05	1	1,082	0.09%
2018/11/16	0	0.00	1	31.65	31.70	-1	1,066	-0.09%
2018/11/07	0	0.00	1	29.50	29.75	-1	984	-0.10%
2018/11/05	1	28.35	0	0.00	28.40	1	966	0.10%
2018/10/31	0	0.00	1	29.10	29.55	-1	917	-0.11%
2018/10/30	1	28.50	0	0.00	28.45	1	905	0.11%
2018/10/03	1	30.75	0	0.00	30.85	1	771	0.13%
2018/09/10	0	0.00	1	30.05	30.05	-1	753	-0.13%
2018/09/03	0	0.00	0.1	30.70	30.70	-0.1	746	-0.01%
2018/08/22	1	30.55	0	0.00	30.45	1	965	0.10%
2018/08/17	0	0.00	1	30.80	30.55	-1	977	-0.10%
2018/08/16	1	30.35	0	0.00	30.60	1	975	0.10%
2018/08/03	0	0.00	0.1	32.30	32.30	-0.1	1,001	0.00%
2018/08/01	0	0.00	1	32.35	32.55	-1	1,004	-0.10%
2018/07/25	1	31.95	0	0.00	31.95	1	1,074	0.09%
2018/06/08	1	33.60	0	0.00	33.85	1	1,180	0.08%
2018/05/22	1	34.50	2	34.50	34.80	-1	1,089	-0.09%
2018/05/16	1	34.10	0	0.00	34.05	1	1,085	0.09%
2018/05/15	1	34.80	0	0.00	34.70	1	1,087	0.09%
2018/05/04	2	34.38	6	34.39	34.15	-4	1,114	-0.36%
2018/05/03	0	0.00	1	35.80	35.85	-1	1,084	-0.09%
2018/04/24	1	35.90	1	35.75	35.60	0	1,146	0.00%
2018/04/16	2	35.43	0	0.00	35.10	2	1,270	0.16%
2018/04/13	7	36.02	0	0.00	35.75	7	1,274	0.55%
2018/04/12	1	36.10	0	0.00	36.10	1	1,290	0.08%
2018/04/11	1	36.20	0	0.00	36.45	1	1,345	0.07%
2018/04/09	1	36.40	0	0.00	36.15	1	1,387	0.07%
2018/03/30	0	0.00	10	37.10	36.95	-10	1,365	-0.73%
2018/03/27	1	37.45	0	0.00	37.20	1	1,349	0.07%
2018/03/26	0	0.00	1	37.65	37.20	-1	1,347	-0.07%
2018/03/15	1	38.35	0	0.00	38.30	1	1,349	0.07%
2018/03/12	0	0.00	1	38.65	38.60	-1	1,378	-0.07%
2018/03/05	1	37.90	0	0.00	37.30	1	1,571	0.06%
2018/03/02	1	38.90	0	0.00	38.90	1	1,522	0.07%
2018/02/21	0	0.00	1	40.15	40.30	-1	1,501	-0.07%
2018/02/06	2	39.35	2	39.60	39.10	0	1,443	0.00%
2018/02/05	1	40.80	0	0.00	40.65	1	1,409	0.07%
2018/02/02	2	41.70	0	0.00	41.75	2	1,394	0.14%
2018/02/01	2	41.45	0	0.00	41.45	2	1,399	0.14%
2018/01/31	2	41.75	5	41.35	41.75	-3	1,395	-0.22%
2018/01/25	0	0.00	5	41.80	41.85	-5	1,364	-0.37%
2018/01/24	0	0.00	1	41.80	41.90	-1	1,359	-0.07%
2018/01/16	1	41.50	0	0.00	41.45	1	1,242	0.08%
2018/01/15	1	41.80	0	0.00	41.10	1	1,230	0.08%
2018/01/12	0	0.00	1	41.75	42.05	-1	1,240	-0.08%
2018/01/09	1	39.90	0	0.00	40.40	1	1,181	0.08%
2018/01/05	0	0.00	1	39.80	40.15	-1	1,148	-0.09%
2018/01/04	10	38.48	2	38.50	38.50	8	1,108	0.72%
2018/01/03	2	37.38	0	0.00	37.45	2	1,085	0.18%