京城銀 (2809)-群益金鼎-桃園券商分點個股進出

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
58.0
漲跌
▲1.9
漲幅
+3.39%
成交量
8,788張
產業
上市金融類股
449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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	1	58.20	20	57.60	58.00	-19	4,130	-0.46%
2024/04/30	0	0.00	11	56.26	56.10	-11	3,999	-0.28%
2024/04/29	20	55.65	1	56.10	55.70	19	3,948	0.48%
2024/04/26	10	55.20	0	0.00	55.10	10	3,911	0.26%
2024/04/24	11	55.20	12	55.68	56.20	-1	3,897	-0.03%
2024/04/23	0	0.00	1	55.90	56.20	-1	3,844	-0.03%
2024/04/22	7	55.46	20	55.05	55.90	-13	3,695	-0.35%
2024/04/19	13	53.37	2	53.20	54.00	11	3,479	0.32%
2024/04/18	16	53.96	6	54.43	56.90	10	3,252	0.31%
2024/04/17	0	0.00	7	55.40	55.50	-7	3,076	-0.23%
2024/04/16	7	54.46	2	55.60	54.50	5	3,048	0.16%
2024/04/15	0	0.00	25	56.12	56.40	-25	2,977	-0.84%
2024/04/12	18	55.27	22	55.97	55.20	-4	2,934	-0.14%
2024/04/11	0	0.00	1	55.90	56.00	-1	2,906	-0.03%
2024/04/10	0	0.00	25	56.20	56.00	-25	2,915	-0.86%
2024/04/09	0	0.00	11	55.69	55.60	-11	2,856	-0.39%
2024/04/08	41	54.51	0	0.00	55.00	41	2,827	1.45%
2024/04/03	5	54.08	35	55.08	55.30	-30	2,806	-1.07%
2024/04/02	0	0.00	20	52.90	53.00	-20	2,726	-0.73%
2024/03/28	2	51.95	1	51.80	51.60	1	2,643	0.04%
2024/03/27	0	0.00	1	50.60	51.00	-1	2,648	-0.04%
2024/03/25	21	51.56	2	51.20	50.90	19	2,688	0.71%
2024/03/22	0	0.00	51	52.33	52.50	-51	2,684	-1.90%
2024/03/20	3	50.50	0	0.00	50.70	3	2,617	0.11%
2024/03/19	1	50.10	0	0.00	50.60	1	2,564	0.04%
2024/03/18	0	0.00	1	48.80	48.80	-1	2,465	-0.04%
2024/03/14	35	49.08	0	0.00	49.15	35	2,394	1.46%
2024/03/13	25	48.65	7.3	48.18	48.70	17.7	2,331	0.76%
2024/03/12	1	47.60	7	47.70	48.00	-6	2,279	-0.26%
2024/03/11	17	47.79	0	0.00	47.50	17	2,256	0.75%
2024/03/08	32	48.03	2	48.00	47.85	30	2,246	1.34%
2024/03/07	5	47.60	12.1	47.73	48.15	-7.1	2,181	-0.33%
2024/03/06	11	47.50	0	0.00	47.85	11	2,127	0.52%
2024/03/05	10	47.42	1	46.85	47.40	9	2,085	0.43%
2024/03/04	2	45.80	0	0.00	45.80	2	1,979	0.10%
2024/03/01	1	44.70	0	0.00	44.70	1	1,916	0.05%
2024/02/29	0	0.00	20	44.70	44.65	-20	1,902	-1.05%
2024/02/27	1	43.85	0	0.00	44.60	1	1,828	0.05%
2024/02/22	0	0.00	1	40.65	40.70	-1	1,670	-0.06%
2024/02/19	1	40.80	0	0.00	40.90	1	1,659	0.06%
2024/02/16	0	0.00	1	40.85	40.85	-1	1,672	-0.06%
2024/02/05	0	0.00	20	41.10	41.15	-20	1,653	-1.21%
2024/01/25	10	41.15	0	0.00	41.20	10	1,700	0.59%
2024/01/24	0	0.00	10	40.95	41.00	-10	1,697	-0.59%
2024/01/22	10	41.10	0	0.00	41.00	10	1,702	0.59%
2024/01/19	20	40.80	20	41.10	41.35	0	1,694	0.00%
2024/01/18	0	0.00	10	40.80	41.25	-10	1,673	-0.60%
2024/01/04	0	0.00	10	40.45	40.40	-10	1,659	-0.60%
2024/01/02	0	0.00	4	40.00	40.00	-4	1,624	-0.25%
2023/12/29	10	39.90	0	0.00	39.95	10	1,618	0.62%
2023/12/27	10	39.55	0	0.00	39.50	10	1,606	0.62%
2023/12/22	0	0.00	1	39.15	39.25	-1	1,596	-0.06%
2023/12/21	3	38.88	0	0.00	38.60	3	1,546	0.19%
2023/12/19	1.1	39.25	3	39.20	39.00	-1.9	1,441	-0.13%
2023/12/14	1	40.00	0	0.00	39.95	1	1,315	0.08%
2023/12/07	6	40.35	0	0.00	40.25	6	1,282	0.47%
2023/12/05	6	40.29	1	40.20	40.30	5	1,272	0.39%
2023/11/16	0	0.00	0.1	38.55	38.60	-0.1	1,145	-0.01%
2023/11/15	0	0.00	0.2	38.55	38.55	-0.2	1,144	-0.01%
2023/11/09	0	0.00	0.3	38.55	38.15	-0.3	1,142	-0.03%
2023/11/08	0	0.00	0.1	38.55	38.80	-0.1	1,149	-0.01%
2023/10/24	0	0.00	1.3	37.75	37.75	-1.3	1,172	-0.11%
2023/10/20	0.5	37.95	0	0.00	37.95	0.5	1,209	0.05%
2023/10/18	0	0.00	0.2	38.55	38.70	-0.2	1,194	-0.02%
2023/10/16	1	37.90	0	0.00	38.00	1	1,109	0.09%
2023/10/13	2	38.15	0	0.00	38.00	2	1,102	0.18%
2023/10/11	0	0.00	0.2	37.75	37.80	-0.2	1,075	-0.02%
2023/10/02	2	37.05	0	0.00	37.20	2	1,044	0.19%
2023/09/15	0.2	37.05	0	0.00	37.20	0.2	1,131	0.02%
2023/09/08	0	0.00	6	36.40	36.60	-6	1,361	-0.44%
2023/08/31	2	36.95	0	0.00	36.90	2	1,516	0.13%
2023/08/07	0	0.00	2	36.45	36.55	-2	1,655	-0.12%
2023/08/04	2	36.80	0	0.00	36.70	2	1,646	0.12%
2023/07/31	0	0.00	1	36.20	36.00	-1	1,590	-0.06%
2023/06/08	1	35.20	0	0.00	35.20	1	1,112	0.09%
2023/06/06	0	0.00	1	36.20	36.25	-1	1,057	-0.09%
2023/05/25	7.1	35.80	0	0.00	35.40	7.1	965	0.74%
2023/05/04	1	35.70	1	35.60	35.60	0	972	0.00%
2023/03/23	2	34.40	0	0.00	34.40	2	2,525	0.08%
2023/03/09	3	35.20	0	0.00	35.00	3	2,818	0.11%
2023/03/08	0	0.00	2	35.00	35.00	-2	2,824	-0.07%
2023/03/07	0	0.00	1	35.10	35.05	-1	2,830	-0.04%
2023/02/17	1	34.15	0	0.00	34.20	1	2,962	0.03%
2023/02/09	1	35.15	1	35.00	34.85	0	3,088	0.00%
2023/02/06	1	35.35	0	0.00	35.30	1	3,140	0.03%
2023/01/30	0	0.00	2	35.05	35.40	-2	3,246	-0.06%
2023/01/09	0	0.00	2	34.20	34.20	-2	3,360	-0.06%
2022/12/20	1.2	33.87	0	0.00	34.10	1.2	2,809	0.04%
2022/12/19	4	34.16	0	0.00	33.75	4	2,605	0.15%
2022/12/16	0	0.00	3	36.45	35.80	-3	2,301	-0.13%
2022/11/21	0	0.00	0	34.60	34.55	0	1,774	0.00%
2022/11/10	0	0.00	1	33.70	34.35	-1	1,627	-0.06%
2022/11/02	0	0.00	0.5	32.00	32.10	-0.5	1,484	-0.03%
2022/10/27	2	30.35	2	30.50	30.50	0	1,360	0.00%
2022/10/21	0.2	30.00	0	0.00	29.90	0.2	1,230	0.02%
2022/10/20	0	0.00	1	30.05	31.05	-1	1,202	-0.08%
2022/10/14	0	0.00	1	31.35	31.45	-1	1,184	-0.08%
2022/10/07	0	0.00	1	32.00	31.95	-1	1,253	-0.08%
2022/10/05	1	32.60	1	33.10	33.00	0	1,273	0.00%
2022/09/29	0	0.00	1	33.45	33.80	-1	1,291	-0.08%
2022/09/28	1	33.35	0	0.00	33.05	1	1,305	0.08%
2022/09/16	0.2	34.30	0	0.00	33.95	0.2	1,385	0.01%
2022/09/08	0	0.00	2	34.45	35.75	-2	1,358	-0.15%
2022/09/07	2	34.20	0	0.00	34.20	2	1,333	0.15%
2022/09/02	0	0.00	1	35.05	35.35	-1	1,347	-0.07%
2022/09/01	1	34.85	0	0.00	35.05	1	1,352	0.07%
2022/08/08	9	35.50	0	0.00	35.60	9	1,666	0.54%
2022/07/06	0	0.00	6	32.00	32.00	-6	1,968	-0.30%
2022/07/05	0	0.00	3	33.40	33.40	-3	1,939	-0.15%
2022/06/20	0	0.00	0.2	35.90	35.40	-0.2	2,100	-0.01%
2022/06/13	0.4	36.10	0	0.00	36.30	0.4	2,120	0.02%
2022/05/27	1	35.55	0	0.00	35.55	1	2,362	0.04%
2022/05/17	0.2	37.65	0	0.00	37.45	0.2	2,361	0.01%
2022/05/13	0	0.00	1	37.40	37.55	-1	2,347	-0.04%
2022/05/10	0	0.00	0	37.95	37.80	0	2,324	0.00%
2022/05/05	0	0.00	2	38.85	38.85	-2	2,409	-0.08%
2022/04/27	2	39.10	0	0.00	39.30	2	2,467	0.08%
2022/04/25	0	0.00	2	40.25	40.25	-2	2,417	-0.08%
2022/04/22	4	40.58	0	0.00	40.80	4	2,399	0.17%
2022/04/20	0	0.00	0.6	40.84	40.35	-0.6	2,438	-0.02%
2022/04/13	1.1	39.96	0	0.00	40.05	1.1	2,455	0.04%
2022/04/07	0	0.00	1	39.80	39.85	-1	2,520	-0.04%
2022/03/24	1	39.25	0	0.00	39.45	1	3,260	0.03%
2022/03/22	0	0.00	1	39.30	39.30	-1	3,421	-0.03%
2022/03/18	1	39.50	0	0.00	39.30	1	3,495	0.03%
2022/03/17	1	39.50	0	0.00	39.40	1	3,489	0.03%
2022/03/16	0	0.00	2	39.05	39.30	-2	3,547	-0.06%
2022/03/10	1	39.55	1	39.50	39.40	0	3,669	0.00%
2022/03/09	3	39.20	0	0.00	39.20	3	3,689	0.08%
2022/03/04	0	0.00	4	40.29	40.15	-4	3,625	-0.11%
2022/02/23	12	40.90	1	40.90	41.05	11	3,579	0.31%
2022/02/22	9	40.84	0	0.00	40.95	9	3,567	0.25%
2022/02/11	0.1	40.65	1	40.65	40.55	-0.9	3,583	-0.03%
2022/02/09	1	40.80	0	0.00	41.05	1	3,583	0.03%
2022/02/08	0	0.00	2	41.18	41.40	-2	3,504	-0.06%
2022/02/07	0.2	41.40	0	0.00	41.25	0.2	3,498	0.01%
2022/01/26	0	0.00	1	40.55	40.55	-1	3,500	-0.03%
2022/01/25	3	40.30	0	0.00	40.45	3	3,521	0.09%
2022/01/24	0	0.00	4	40.33	40.70	-4	3,506	-0.11%
2022/01/21	2	40.58	2	40.35	40.40	0	3,494	0.00%
2022/01/14	1	41.40	0	0.00	41.45	1	3,453	0.03%
2022/01/13	1	41.70	40	41.80	41.65	-39	3,455	-1.13%
2022/01/12	3	41.32	0	0.00	41.15	3	3,406	0.09%
2022/01/11	1	41.25	20	40.85	41.25	-19	3,389	-0.56%
2022/01/04	1	40.45	0	0.00	40.45	1	3,318	0.03%
2021/12/30	0	0.00	25	40.78	40.55	-25	3,299	-0.76%
2021/12/29	2	40.63	0	0.00	40.75	2	3,272	0.06%
2021/12/28	0	0.00	1	40.50	40.50	-1	3,238	-0.03%
2021/12/23	2	40.18	0	0.00	40.35	2	3,208	0.06%
2021/12/22	1	39.75	0	0.00	39.75	1	3,024	0.03%
2021/12/21	2	39.78	0	0.00	39.80	2	2,858	0.07%
2021/12/20	12.1	39.50	0	0.00	39.75	12.1	2,673	0.45%
2021/12/13	20	39.95	0	0.00	39.90	20	2,303	0.87%
2021/12/10	5	40.00	0	0.00	40.00	5	2,265	0.22%
2021/12/08	1	40.10	0	0.00	40.10	1	2,162	0.05%
2021/12/06	2	40.05	0	0.00	40.10	2	2,095	0.10%
2021/11/29	0	0.00	2	40.65	40.35	-2	1,981	-0.10%
2021/11/26	1	40.75	0	0.00	40.80	1	1,968	0.05%
2021/11/22	10	41.15	0	0.00	41.25	10	1,949	0.51%
2021/11/19	12	41.46	0	0.00	41.45	12	1,936	0.62%
2021/11/18	10	41.80	20	41.80	41.80	-10	1,940	-0.52%
2021/11/17	10	41.30	0	0.00	41.45	10	1,927	0.52%
2021/11/15	10	41.15	0	0.00	41.20	10	1,978	0.51%
2021/11/12	11.2	41.01	0	0.00	41.35	11.2	2,025	0.55%
2021/11/11	6	41.00	0	0.00	41.00	6	2,063	0.29%
2021/11/08	10	41.05	0	0.00	41.00	10	2,065	0.48%
2021/11/05	10	40.85	0	0.00	40.95	10	2,082	0.48%
2021/10/18	0	0.00	1	42.10	41.75	-1	1,893	-0.05%
2021/10/13	1	41.80	0	0.00	41.80	1	1,922	0.05%
2021/10/07	0	0.00	1	41.45	41.80	-1	1,898	-0.05%
2021/10/05	1	41.00	0	0.00	41.00	1	1,878	0.05%
2021/09/28	0	0.00	1	42.45	42.25	-1	1,945	-0.05%
2021/09/23	0	0.00	1	41.60	41.10	-1	1,916	-0.05%
2021/09/22	1	41.35	0	0.00	41.00	1	1,888	0.05%
2021/09/16	1	42.50	1	43.00	43.00	0	1,800	0.00%
2021/09/08	1	43.40	9	43.47	43.40	-8	1,892	-0.42%
2021/09/06	1	43.30	0	0.00	43.30	1	1,928	0.05%
2021/08/30	1	43.50	1	44.00	44.50	0	1,999	0.00%
2021/08/23	0	0.00	0.1	42.60	42.70	-0.1	2,237	0.00%
2021/08/17	0	0.00	0.1	41.50	41.85	-0.1	2,161	0.00%
2021/08/12	5	41.65	5	41.45	41.45	0	2,119	0.00%
2021/08/10	0	0.00	1	40.65	40.60	-1	2,108	-0.05%
2021/07/26	1	40.70	0	0.00	40.60	1	2,520	0.04%
2021/07/22	0	0.00	1	41.15	41.00	-1	2,649	-0.04%
2021/07/06	0	0.00	1	41.00	41.15	-1	2,764	-0.04%
2021/06/25	0	0.00	6	39.65	39.65	-6	2,694	-0.22%
2021/06/16	1	40.00	0	0.00	40.00	1	2,641	0.04%
2021/06/09	0	40.00	3	40.05	40.05	-3	2,592	-0.11%
2021/06/04	1	39.90	0	0.00	39.90	1	2,508	0.04%
2021/06/03	0	0.00	2	39.93	40.40	-2	2,491	-0.08%
2021/06/02	2	41.55	3	41.55	41.65	-1	2,405	-0.04%
2021/05/31	3	41.35	0	0.00	41.10	3	2,314	0.13%
2021/05/27	1	40.35	0	40.20	40.10	1	2,247	0.04%
2021/05/26	1	40.55	0	40.55	40.70	1	2,256	0.04%
2021/05/25	1	40.30	0	0.00	40.25	1	2,297	0.04%
2021/05/18	3	39.70	0	0.00	39.85	3	2,405	0.12%
2021/05/17	0	0.00	3	38.75	38.65	-3	2,398	-0.13%
2021/05/13	2	39.75	5	39.72	39.65	-3	2,315	-0.13%
2021/05/12	5.2	41.60	2	40.18	40.15	3.2	2,278	0.14%
2021/05/11	2	42.88	0	0.00	42.75	2	2,191	0.09%
2021/05/05	0	0.00	10	42.95	42.55	-10	2,083	-0.48%
2021/05/04	0	0.00	3	42.70	42.00	-3	2,058	-0.15%
2021/04/29	2	43.28	0	0.00	43.25	2	2,024	0.10%
2021/04/28	1	42.55	70	42.55	43.70	-69	1,966	-3.51%
2021/04/27	71	41.41	0	0.00	41.50	71	1,909	3.72%
2021/04/26	0	0.00	2	40.35	40.50	-2	1,848	-0.11%
2021/04/23	5	40.06	0	0.00	40.05	5	1,835	0.27%
2021/04/22	10	40.60	0	0.00	40.50	10	1,817	0.55%
2021/04/19	0	0.00	30	40.75	40.75	-30	1,791	-1.67%
2021/04/14	1	40.20	0	0.00	40.45	1	1,846	0.05%
2021/04/13	1	40.80	1	40.70	40.80	0	1,864	0.00%
2021/03/31	0	0.00	30	39.45	39.40	-30	1,799	-1.67%
2021/03/30	0	0.00	11	39.11	39.30	-11	1,806	-0.61%
2021/03/24	0	0.00	1	38.95	39.00	-1	1,937	-0.05%
2021/03/19	30	38.75	50	38.70	38.75	-20	1,956	-1.02%
2021/03/17	0	0.00	1	39.05	39.05	-1	1,930	-0.05%
2021/03/15	0	0.00	2	39.05	39.20	-2	1,948	-0.10%
2021/03/10	1	39.00	0	0.00	39.00	1	1,974	0.05%
2021/03/09	0	0.00	30	39.30	39.25	-30	1,989	-1.51%
2021/03/08	10	38.85	0	0.00	38.80	10	1,978	0.51%
2021/03/04	30	38.75	0	0.00	38.75	30	2,005	1.50%
2021/03/02	1	38.95	0	0.00	38.70	1	1,965	0.05%
2021/02/26	80	39.19	0	0.00	39.20	80	1,947	4.11%
2021/02/18	0	0.00	47	39.65	39.50	-47	1,702	-2.76%
2021/02/17	0	0.00	3	39.65	39.40	-3	1,713	-0.18%
2021/01/25	0	0.00	1	38.30	38.60	-1	1,756	-0.06%
2021/01/20	50	38.90	0	0.00	38.45	50	1,873	2.67%
2021/01/19	1	39.55	3	39.60	39.60	-2	1,857	-0.11%
2021/01/11	1	40.75	0	0.00	40.50	1	1,926	0.05%
2020/12/30	0	0.00	20	39.15	39.10	-20	1,851	-1.08%
2020/12/23	20	38.05	0	0.00	38.05	20	1,783	1.12%
2020/12/22	50	38.05	50	38.65	38.65	0	1,756	0.00%
2020/12/18	40	38.10	40	38.85	38.85	0	1,723	0.00%
2020/12/03	0	0.00	12	38.80	38.85	-12	1,546	-0.78%
2020/11/30	12	38.45	0	0.00	38.20	12	1,507	0.80%
2020/11/24	0	0.00	1	38.50	38.40	-1	1,472	-0.07%
2020/11/03	1	38.90	2	38.95	38.90	-1	1,523	-0.07%
2020/11/02	3	38.60	0	0.00	39.05	3	1,538	0.19%
2020/10/29	0	0.00	3	39.78	39.40	-3	1,566	-0.19%
2020/10/27	0	0.00	1	38.85	38.70	-1	1,482	-0.07%
2020/10/22	0	0.00	1	39.20	38.65	-1	1,492	-0.07%
2020/10/21	1	39.20	2	39.50	39.50	-1	1,465	-0.07%
2020/10/19	0	0.00	6	39.10	39.15	-6	1,446	-0.41%
2020/10/16	1	39.30	0	0.00	39.40	1	1,445	0.07%
2020/10/15	1	39.40	1	39.35	39.30	0	1,478	0.00%
2020/10/14	1	38.90	0	0.00	38.95	1	1,478	0.07%
2020/10/13	1	38.85	0	0.00	38.90	1	1,482	0.07%
2020/10/12	0	0.00	8	38.80	38.85	-8	1,488	-0.54%
2020/10/08	1	37.55	0	0.00	37.80	1	1,468	0.07%
2020/09/24	1	36.60	0	0.00	36.55	1	1,646	0.06%
2020/08/24	1	37.25	0	0.00	37.15	1	4,011	0.02%
2020/08/21	11	37.06	1	37.20	37.30	10	4,097	0.24%
2020/08/19	0	0.00	2	37.25	37.00	-2	4,182	-0.05%
2020/08/18	4	36.70	0	0.00	36.70	4	4,173	0.10%
2020/08/13	1	36.85	0	0.00	36.90	1	4,184	0.02%
2020/08/11	2	35.93	0	0.00	35.85	2	4,175	0.05%
2020/08/05	0	0.00	5	36.80	36.80	-5	4,177	-0.12%
2020/08/04	0	0.00	2	36.33	36.30	-2	4,134	-0.05%
2020/08/03	0	0.00	1	36.25	35.90	-1	4,127	-0.02%
2020/07/29	6	35.84	2	35.93	35.70	4	4,087	0.10%
2020/07/28	1	34.65	0	0.00	34.70	1	4,075	0.02%
2020/07/27	1	34.80	0	0.00	34.65	1	4,107	0.02%
2020/07/13	1	35.00	0	0.00	35.30	1	4,081	0.02%
2020/07/08	2	35.25	0	0.00	35.60	2	4,041	0.05%
2020/07/01	1	35.50	0	0.00	35.50	1	3,999	0.03%
2020/06/30	1	36.45	1	36.00	35.90	0	3,963	0.00%
2020/06/22	0	0.00	2	39.53	39.05	-2	3,408	-0.06%
2020/06/17	0	0.00	1	37.70	37.75	-1	2,998	-0.03%
2020/06/10	0	0.00	1	37.15	37.15	-1	3,161	-0.03%
2020/06/09	0	0.00	1	36.95	37.25	-1	3,172	-0.03%
2020/06/08	0	0.00	2	36.35	36.35	-2	3,100	-0.06%
2020/05/28	1	31.80	0	0.00	31.65	1	2,895	0.03%
2020/04/30	0	0.00	1	32.20	31.95	-1	2,867	-0.03%
2020/04/28	0	0.00	1	30.50	30.40	-1	2,868	-0.03%
2020/04/21	0	0.00	3	29.40	29.15	-3	2,910	-0.10%
2020/03/30	1	28.05	0	0.00	27.95	1	2,925	0.03%
2020/03/27	1	29.25	0	0.00	28.70	1	2,928	0.03%
2020/03/24	0	0.00	1	27.30	28.20	-1	2,811	-0.04%
2020/03/20	1	27.00	1	27.00	27.00	0	2,744	0.00%
2020/03/19	3	26.10	0	0.00	25.65	3	2,670	0.11%
2020/03/17	1	29.25	0	0.00	29.20	1	2,379	0.04%
2020/03/02	0	0.00	1	36.30	35.95	-1	1,772	-0.06%
2020/02/18	0	0.00	1	35.95	36.00	-1	1,442	-0.07%
2020/02/17	0	0.00	1.1	35.91	36.00	-1.1	1,437	-0.08%
2020/02/04	0	0.00	8	34.00	34.00	-8	1,388	-0.58%
2020/02/03	8	33.52	0.7	33.80	33.50	7.3	1,373	0.53%
2020/01/31	0	0.00	4	34.25	34.30	-4	1,339	-0.30%
2020/01/30	4	34.48	0	0.00	34.20	4	1,312	0.30%
2020/01/16	0	0.00	4.1	34.80	34.75	-4.1	1,219	-0.33%
2020/01/09	1	34.45	0	0.00	34.45	1	1,225	0.08%
2020/01/08	0	0.00	1	34.85	34.70	-1	1,213	-0.08%
2020/01/07	1	35.80	0	0.00	35.60	1	1,175	0.09%
2019/12/09	0	0.00	7	33.09	33.05	-7	970	-0.72%
2019/11/27	0	0.00	2	32.90	33.00	-2	995	-0.20%
2019/11/26	0	0.00	1	33.00	33.00	-1	1,002	-0.10%
2019/11/25	2	32.58	0	0.00	32.70	2	1,000	0.20%
2019/11/20	0.7	32.40	0	0.00	32.50	0.7	1,032	0.07%
2019/11/13	0	0.00	1	32.85	32.65	-1	1,111	-0.09%
2019/11/11	0	0.00	2	32.15	32.20	-2	1,140	-0.18%
2019/11/05	2	32.85	3	32.85	32.80	-1	1,276	-0.08%
2019/11/04	0	0.00	3	32.65	32.75	-3	1,298	-0.23%
2019/10/21	0	0.00	11	31.93	32.00	-11	1,376	-0.80%
2019/10/17	4	31.43	0	0.00	31.40	4	1,366	0.29%
2019/10/04	2	30.95	0	0.00	30.85	2	1,553	0.13%
2019/09/25	3	31.13	0	0.00	31.20	3	1,900	0.16%
2019/09/24	3	31.43	0	0.00	31.40	3	1,903	0.16%
2019/09/23	1	31.70	0	0.00	31.95	1	1,890	0.05%
2019/09/20	5	31.80	0	0.00	31.85	5	1,877	0.27%
2019/09/16	0	0.00	8	31.90	32.15	-8	1,851	-0.43%
2019/09/06	0	0.00	90	30.85	30.90	-90	1,783	-5.05%
2019/09/04	1	30.90	0	0.00	30.95	1	1,763	0.06%
2019/08/27	2	30.28	0	0.00	30.15	2	1,745	0.11%
2019/08/23	1	30.55	0	0.00	30.55	1	1,737	0.06%
2019/08/22	1	30.60	0	0.00	30.75	1	1,773	0.06%
2019/08/21	1	30.65	0	0.00	30.65	1	1,804	0.06%
2019/08/15	2	30.23	0	0.00	30.25	2	1,784	0.11%
2019/08/12	0	0.00	35.2	30.77	30.40	-35.2	1,750	-2.01%
2019/08/08	5	29.95	0	0.00	30.05	5	1,728	0.29%
2019/08/07	0	0.00	0	30.25	29.90	0	1,690	0.00%
2019/07/18	10	32.35	50	32.41	32.45	-40	1,530	-2.61%
2019/07/17	16	32.35	46	32.78	32.70	-30	1,508	-1.99%
2019/07/16	10	33.00	0	0.00	33.00	10	1,447	0.69%
2019/07/15	30	33.27	0	0.00	33.25	30	1,407	2.13%
2019/07/12	30	33.57	0	0.00	33.50	30	1,389	2.16%
2019/07/11	0	0.00	67	33.70	33.75	-67	1,369	-4.89%
2019/07/10	0	0.00	23	33.70	33.80	-23	1,345	-1.71%
2019/07/09	0	0.00	1	33.00	33.00	-1	1,291	-0.08%
2019/07/08	0	0.00	2	34.30	34.35	-2	1,206	-0.17%
2019/07/05	81	34.15	0	0.00	34.20	81	1,069	7.58%
2019/07/04	20	34.15	0	0.00	34.10	20	1,032	1.94%
2019/07/03	20	34.03	0	0.00	34.00	20	1,004	1.99%
2019/06/28	0	0.00	13	33.88	33.80	-13	962	-1.35%
2019/06/27	0	0.00	2	33.90	33.95	-2	962	-0.21%
2019/06/25	0	0.00	33	33.75	33.55	-33	986	-3.34%
2019/06/20	6	33.15	0	0.00	33.25	6	999	0.60%
2019/06/19	0	0.00	12	33.10	33.25	-12	1,008	-1.19%
2019/06/17	20	33.05	0	0.00	32.95	20	1,052	1.90%
2019/06/14	20	33.05	0	0.00	33.00	20	1,055	1.89%
2019/06/13	10	33.05	0	0.00	33.10	10	1,056	0.95%
2019/06/12	10	33.05	0	0.00	33.30	10	1,062	0.94%
2019/06/10	10	33.60	3	33.63	33.70	7	1,066	0.66%
2019/06/06	15	33.55	0	0.00	33.45	15	1,070	1.40%
2019/05/29	2	32.75	0	0.00	32.75	2	1,144	0.17%
2019/05/24	25	33.73	0	0.00	33.85	25	1,117	2.24%
2019/05/23	10	33.78	0	0.00	33.60	10	1,106	0.90%
2019/05/22	0	0.00	20	34.10	34.20	-20	1,104	-1.81%
2019/05/21	0	0.00	30	34.00	34.25	-30	1,098	-2.73%
2019/05/15	6	33.25	0	0.00	33.30	6	1,088	0.55%
2019/05/10	8	33.25	0	0.00	33.25	8	1,124	0.71%
2019/05/08	16	33.18	0	0.00	33.15	16	1,121	1.43%
2019/05/07	10	33.35	0	0.00	33.30	10	1,116	0.90%
2019/05/06	10	33.35	0	0.00	33.10	10	1,112	0.90%
2019/04/18	5	32.55	0	0.00	32.55	5	1,117	0.45%
2019/04/17	4	32.63	0	0.00	32.85	4	1,127	0.35%
2019/04/16	2	32.55	0	0.00	32.55	2	1,126	0.18%
2019/04/15	10	32.60	0	0.00	32.80	10	1,125	0.89%
2019/04/12	2	32.68	0	0.00	32.55	2	1,124	0.18%
2019/04/11	22	32.81	0	0.00	32.85	22	1,149	1.91%
2019/04/03	0	0.00	2	32.90	32.60	-2	1,157	-0.17%
2019/03/28	1	31.70	4	31.80	31.75	-3	1,110	-0.27%
2019/03/26	2	32.40	0	0.00	32.10	2	1,108	0.18%
2019/03/21	8	32.83	67	32.91	32.95	-59	1,134	-5.20%
2019/03/19	2	33.95	0	0.00	33.70	2	1,081	0.19%
2019/03/08	0	0.00	11	33.71	34.05	-11	1,064	-1.03%
2019/03/07	3	34.30	0	0.00	33.90	3	1,065	0.28%
2019/03/06	3	34.35	1	34.40	34.25	2	1,053	0.19%
2019/02/27	0	0.00	3.2	32.65	33.00	-3.2	980	-0.33%
2019/02/20	5	31.10	0	0.00	31.40	5	933	0.54%
2019/02/19	0	0.00	0.1	31.50	31.50	-0.1	929	-0.02%
2019/02/13	4	30.03	0	0.00	29.80	4	925	0.43%
2019/02/12	3.2	30.23	0	0.00	30.20	3.2	928	0.34%
2019/01/03	0.2	28.25	0	0.00	28.05	0.2	1,082	0.02%
2018/12/25	0	0.00	3	28.77	28.85	-3	1,051	-0.29%
2018/12/24	0	0.00	1	29.00	29.05	-1	1,049	-0.10%
2018/12/21	2	29.05	0	0.00	29.15	2	1,090	0.18%
2018/12/20	0	0.00	61	28.95	28.90	-61	1,102	-5.53%
2018/12/19	1	29.10	196	28.89	28.90	-195	1,097	-17.77%	大賣/鉅額交易
2018/12/18	1	29.10	315	29.14	29.25	-314	1,084	-28.96%	大賣/鉅額交易
2018/12/17	1	30.00	138	29.75	29.95	-137	1,065	-12.86%	大賣/鉅額交易
2018/12/14	4	30.45	2	30.78	30.45	2	1,061	0.19%
2018/12/06	2	31.20	0	0.00	31.00	2	1,070	0.19%
2018/11/28	0	0.00	2	31.65	31.90	-2	1,090	-0.18%
2018/11/27	40	31.83	0	0.00	31.75	40	1,088	3.68%
2018/11/23	20	31.65	0	0.00	31.65	20	1,057	1.89%
2018/11/21	91	31.40	0	0.00	31.55	91	1,057	8.61%
2018/11/19	0	0.00	17	31.58	31.75	-17	1,068	-1.59%
2018/11/16	76	31.65	0	0.00	31.70	76	1,066	7.13%
2018/11/15	100	31.54	0	0.00	31.60	100	1,056	9.47%
2018/11/14	111	31.33	0	0.00	31.55	111	1,046	10.60%	大買/鉅額交易
2018/11/13	157	31.15	0	0.00	31.25	157	1,030	15.24%	大買/鉅額交易
2018/11/12	107	31.35	0	0.00	31.45	107	1,033	10.36%	大買/鉅額交易
2018/11/09	1	30.75	1	30.85	31.30	0	1,022	0.00%
2018/11/08	0	0.00	4	30.55	30.95	-4	1,010	-0.40%
2018/11/07	0	0.00	2	29.48	29.75	-2	984	-0.20%
2018/11/06	0	0.00	0.9	28.85	28.85	-0.9	977	-0.09%
2018/11/05	3	28.45	15	28.15	28.40	-12	966	-1.24%
2018/11/01	2	29.45	0	0.00	29.20	2	925	0.22%
2018/10/31	5	29.10	0	0.00	29.55	5	917	0.54%
2018/10/25	10	29.04	0	0.00	29.05	10	892	1.12%
2018/10/22	10	29.54	0	0.00	29.55	10	868	1.15%
2018/10/15	3	29.00	0	0.00	29.05	3	844	0.36%
2018/10/12	4	28.70	1	29.25	29.20	3	844	0.36%
2018/10/11	7	29.21	0	0.00	29.00	7	836	0.84%
2018/09/11	5	30.00	0	0.00	30.05	5	743	0.67%
2018/09/10	0	0.00	1	30.00	30.05	-1	753	-0.13%
2018/09/07	3	30.22	0	0.00	30.30	3	770	0.39%
2018/09/05	4	31.33	0	0.00	31.15	4	748	0.53%
2018/08/16	10	30.33	1	30.60	30.60	9	975	0.92%
2018/08/13	1	31.65	0	0.00	31.45	1	961	0.10%
2018/08/03	0	0.00	2	32.33	32.30	-2	1,001	-0.20%
2018/08/02	2	32.13	1	32.80	32.00	1	1,005	0.10%
2018/07/27	1	31.95	0	0.00	32.00	1	1,065	0.09%
2018/07/26	0	0.00	1	32.25	32.30	-1	1,065	-0.09%
2018/07/20	1	32.25	0	0.00	32.15	1	1,096	0.09%
2018/07/19	6	32.63	0	0.00	32.40	6	1,091	0.55%
2018/07/18	0	0.00	5	32.60	33.35	-5	1,086	-0.46%
2018/07/10	0	0.00	1	31.85	31.70	-1	1,142	-0.09%
2018/06/25	1	33.05	1	33.40	33.05	0	1,136	0.00%
2018/06/07	0	0.00	4	34.45	34.30	-4	1,170	-0.34%
2018/06/06	6	34.84	0	0.00	34.60	6	1,178	0.51%
2018/06/05	0	0.00	8	34.81	34.90	-8	1,181	-0.68%
2018/06/04	0	0.00	1	35.95	36.00	-1	1,120	-0.09%
2018/06/01	1	35.40	0	0.00	35.40	1	1,060	0.09%
2018/05/31	0	0.00	4	34.90	35.00	-4	1,033	-0.39%
2018/05/30	8	34.91	0	0.00	35.00	8	1,065	0.75%
2018/05/28	0	0.00	1	35.20	35.20	-1	1,084	-0.09%
2018/05/23	1	34.60	0	0.00	34.65	1	1,092	0.09%
2018/05/22	0	0.00	1	34.65	34.80	-1	1,089	-0.09%
2018/05/14	1	35.00	0	0.00	35.00	1	1,126	0.09%
2018/05/07	0	0.00	1	34.40	34.20	-1	1,114	-0.09%
2018/05/04	1	34.20	0	0.00	34.15	1	1,114	0.09%
2018/04/11	0	0.00	1	36.40	36.45	-1	1,345	-0.07%
2018/04/10	1	36.10	1	36.60	36.10	0	1,390	0.00%
2018/04/09	1	36.10	0	0.00	36.15	1	1,387	0.07%
2018/03/27	0	0.00	1	37.65	37.20	-1	1,349	-0.07%
2018/03/22	1	38.15	1	38.50	38.15	0	1,341	0.00%
2018/03/19	0	0.00	1	38.40	38.50	-1	1,364	-0.07%
2018/03/16	1	38.20	0	0.00	38.10	1	1,366	0.07%
2018/03/15	1	38.55	0	0.00	38.30	1	1,349	0.07%
2018/03/14	0	0.00	17	38.84	38.75	-17	1,367	-1.24%
2018/03/12	2	38.33	2	38.95	38.60	0	1,378	0.00%
2018/03/09	1	38.05	0	0.00	37.85	1	1,383	0.07%
2018/03/07	5	37.45	0	0.00	37.85	5	1,475	0.34%
2018/03/06	10	37.58	1	37.70	37.45	9	1,537	0.59%
2018/03/05	2	37.70	0	0.00	37.30	2	1,571	0.13%
2018/03/02	1	39.05	0	0.00	38.90	1	1,522	0.07%
2018/02/26	1	39.20	10	39.53	39.50	-9	1,484	-0.61%
2018/02/23	6	39.85	0	0.00	39.85	6	1,479	0.41%
2018/02/22	2	39.85	0	0.00	39.90	2	1,479	0.14%
2018/02/21	4	39.95	1	41.55	40.30	3	1,501	0.20%
2018/02/12	1	39.20	0	0.00	39.45	1	1,483	0.07%
2018/02/08	1	39.10	3	39.30	39.80	-2	1,469	-0.14%
2018/02/07	2	39.23	0	0.00	39.45	2	1,462	0.14%
2018/02/06	1	38.55	3	38.97	39.10	-2	1,443	-0.14%
2018/01/24	0	0.00	0.3	41.70	41.90	-0.3	1,359	-0.02%
2018/01/19	5	41.95	0	0.00	42.20	5	1,322	0.38%
2018/01/17	0	0.00	10	42.20	42.20	-10	1,279	-0.78%
2018/01/16	0	0.00	11	41.41	41.45	-11	1,242	-0.89%
2018/01/15	21	41.39	0	0.00	41.10	21	1,230	1.71%
2018/01/09	9	39.88	0	0.00	40.40	9	1,181	0.76%
2018/01/05	5	40.08	0	0.00	40.15	5	1,148	0.44%
2018/01/04	0	0.00	2	38.53	38.50	-2	1,108	-0.18%