京城銀 (2809)-群益金鼎-大安券商分點個股進出

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
63.6
漲跌
▼3.5
漲幅
-5.22%
成交量
16,573張
產業
上市金融類股
450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-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/21	1	66.90	0	0.00	63.60	1	5,667	0.02%
2024/05/20	0	0.00	7	64.09	67.10	-7	5,401	-0.13%
2024/05/17	5	63.30	1	61.00	63.30	4	5,105	0.08%
2024/05/13	19	58.53	20	58.81	59.00	-1	4,713	-0.02%
2024/05/10	0	0.00	41	58.62	59.80	-41	4,600	-0.89%
2024/05/07	2	57.60	0	0.00	57.50	2	4,325	0.05%
2024/05/03	1	57.20	0	0.00	57.20	1	4,177	0.02%
2024/05/02	43	57.98	3	57.70	58.00	40	4,130	0.97%
2024/04/30	3	56.43	0	0.00	56.10	3	3,999	0.08%
2024/04/29	1	55.60	0	0.00	55.70	1	3,948	0.03%
2024/04/03	0.1	53.79	0	0.00	55.30	0.1	2,806	0.00%
2024/03/14	0	0.00	0.1	49.20	49.15	-0.1	2,394	0.00%
2024/03/13	0	0.00	3	48.38	48.70	-3	2,331	-0.13%
2024/03/11	3	47.48	0	0.00	47.50	3	2,256	0.13%
2024/03/08	0	0.00	2	47.90	47.85	-2	2,246	-0.09%
2024/03/07	0	0.00	50	47.90	48.15	-50	2,181	-2.29%
2024/03/05	50	47.40	0	0.00	47.40	50	2,085	2.40%
2024/02/29	2	44.70	0	0.00	44.65	2	1,902	0.11%
2024/02/27	0	0.00	6.5	44.17	44.60	-6.5	1,828	-0.36%
2024/02/26	0	0.00	10	41.32	41.45	-10	1,642	-0.61%
2024/02/23	0	0.00	1	40.70	40.70	-1	1,632	-0.06%
2024/02/22	5	40.66	0	0.00	40.70	5	1,670	0.30%
2024/02/15	3	40.82	0	0.00	40.90	3	1,667	0.18%
2024/02/05	0	0.00	1	41.05	41.15	-1	1,653	-0.06%
2024/02/01	2	40.68	0	0.00	40.85	2	1,634	0.12%
2024/01/30	4	40.66	0	0.00	40.65	4	1,683	0.24%
2024/01/29	3	40.85	0	0.00	40.75	3	1,686	0.18%
2024/01/25	0	0.00	2	41.25	41.20	-2	1,700	-0.12%
2024/01/24	2	40.68	1	41.00	41.00	1	1,697	0.06%
2024/01/23	1.1	40.70	0	0.00	40.85	1.1	1,713	0.06%
2024/01/22	1	40.90	0	0.00	41.00	1	1,702	0.06%
2024/01/17	1	39.80	3	40.60	40.90	-2	1,644	-0.12%
2024/01/16	1	40.30	0	0.00	40.30	1	1,557	0.06%
2024/01/11	0	0.00	1	40.75	40.80	-1	1,575	-0.06%
2023/12/28	0	0.00	2	39.85	39.85	-2	1,619	-0.12%
2023/12/22	0	0.00	2	39.43	39.25	-2	1,596	-0.13%
2023/12/21	1	38.70	0	0.00	38.60	1	1,546	0.06%
2023/12/19	3	39.10	0	0.00	39.00	3	1,441	0.21%
2023/12/18	1	39.60	0	0.00	39.80	1	1,389	0.07%
2023/12/14	1	39.80	0	0.00	39.95	1	1,315	0.08%
2023/12/01	0	0.00	1	39.90	39.85	-1	1,240	-0.08%
2023/11/22	1	39.60	2	39.68	39.65	-1	1,206	-0.08%
2023/11/21	0	0.00	5	39.12	39.20	-5	1,186	-0.42%
2023/11/16	0.1	38.55	0	0.00	38.60	0.1	1,145	0.00%
2023/11/15	2	38.23	0	0.00	38.55	2	1,144	0.17%
2023/11/10	0	0.00	1	38.20	38.40	-1	1,137	-0.09%
2023/11/09	2	38.25	0	0.00	38.15	2	1,142	0.17%
2023/11/03	1	37.35	1	37.75	37.75	0	1,093	0.00%
2023/11/01	1	37.05	0	0.00	37.15	1	1,092	0.09%
2023/10/25	2	37.58	0	0.00	37.60	2	1,169	0.17%
2023/10/17	0	0.00	2	38.18	38.15	-2	1,125	-0.18%
2023/10/11	0	0.00	1	37.70	37.80	-1	1,075	-0.09%
2023/10/06	1	37.25	0	0.00	37.35	1	1,067	0.09%
2023/10/05	1	37.25	0	0.00	37.25	1	1,066	0.09%
2023/10/04	1.3	37.27	0	0.00	37.30	1.3	1,061	0.12%
2023/09/21	0	0.00	2	37.25	37.25	-2	1,087	-0.18%
2023/09/20	0	0.00	1	37.30	37.30	-1	1,085	-0.09%
2023/09/18	0	0.00	1	37.20	37.35	-1	1,110	-0.09%
2023/09/14	0	0.00	2	37.08	37.10	-2	1,177	-0.17%
2023/09/11	1	36.55	0	0.00	36.55	1	1,337	0.07%
2023/09/08	0.2	36.45	0	0.00	36.60	0.2	1,361	0.01%
2023/09/05	4	37.04	0	0.00	36.90	4	1,413	0.28%
2023/08/31	1	36.80	0	0.00	36.90	1	1,516	0.07%
2023/08/14	0	0.00	2	36.25	36.25	-2	1,665	-0.12%
2023/08/11	0	0.00	1	36.55	36.55	-1	1,666	-0.06%
2023/08/08	0	0.00	8	36.69	36.70	-8	1,666	-0.48%
2023/08/07	1	36.45	0	0.00	36.55	1	1,655	0.06%
2023/08/01	0	0.00	1	36.25	36.15	-1	1,591	-0.06%
2023/07/28	0	0.00	15	36.15	36.10	-15	1,579	-0.95%
2023/07/27	0	0.00	4	36.24	36.05	-4	1,561	-0.26%
2023/07/26	2	35.65	0	0.00	36.00	2	1,549	0.13%
2023/07/25	24	35.72	0	0.00	35.80	24	1,538	1.56%
2023/07/20	0	0.00	4	36.41	36.40	-4	1,488	-0.27%
2023/07/19	0.2	36.50	1	36.40	36.25	-0.8	1,479	-0.05%
2023/07/18	0	0.00	1	36.45	36.35	-1	1,467	-0.07%
2023/07/17	2	36.10	0	0.00	36.35	2	1,459	0.14%
2023/07/14	7	36.10	0	0.00	36.15	7	1,449	0.48%
2023/07/05	0	0.00	2	36.48	36.25	-2	1,437	-0.14%
2023/06/29	0	0.00	1	35.55	35.55	-1	1,409	-0.07%
2023/06/28	1	35.25	0	0.00	35.40	1	1,406	0.07%
2023/06/26	1	35.30	0	0.00	35.55	1	1,403	0.07%
2023/06/21	2	35.48	0	0.00	35.65	2	1,389	0.14%
2023/06/20	0	0.00	1	35.95	35.95	-1	1,368	-0.07%
2023/06/19	0	0.00	2	35.73	35.85	-2	1,314	-0.15%
2023/06/16	3	35.50	0	0.00	35.30	3	1,239	0.24%
2023/06/15	0	0.00	0.4	35.90	36.05	-0.4	1,170	-0.03%
2023/06/14	0	0.00	2	35.93	35.90	-2	1,149	-0.17%
2023/06/09	0.2	35.35	0	0.00	35.45	0.2	1,120	0.02%
2023/06/05	0	0.00	1	36.50	36.10	-1	1,010	-0.10%
2023/06/02	0	0.00	1	35.85	35.85	-1	984	-0.10%
2023/05/31	0	0.00	2	35.83	35.95	-2	985	-0.20%
2023/05/25	1	35.65	0	0.00	35.40	1	965	0.10%
2023/05/23	5.3	35.95	0	0.00	35.90	5.3	931	0.57%
2023/05/17	0	0.00	0.2	36.00	36.10	-0.2	926	-0.02%
2023/05/09	0	0.00	1	35.70	35.60	-1	942	-0.11%
2023/05/05	1	35.30	0	0.00	35.30	1	966	0.10%
2023/04/26	0	0.00	1	34.95	34.90	-1	1,050	-0.10%
2023/04/24	1.4	34.57	0	0.00	34.55	1.4	1,036	0.14%
2023/03/09	0.2	35.10	0	0.00	35.00	0.2	2,818	0.01%
2023/03/07	0	0.00	2	35.13	35.05	-2	2,830	-0.07%
2023/03/03	2	34.58	0	0.00	34.60	2	2,831	0.07%
2022/12/19	1	33.60	0	0.00	33.75	1	2,605	0.04%
2022/11/15	1	34.45	0	0.00	34.35	1	1,683	0.06%
2022/11/09	0	0.00	0.1	33.46	33.75	-0.1	1,586	-0.01%
2022/11/04	0	0.00	0.1	32.50	32.95	-0.1	1,524	-0.01%
2022/10/31	0.2	30.45	0	0.00	30.70	0.2	1,438	0.01%
2022/09/16	0	0.00	1	34.50	33.95	-1	1,385	-0.07%
2022/09/14	1	34.35	0	0.00	34.25	1	1,287	0.08%
2022/07/05	1	34.35	0	0.00	33.40	1	1,939	0.05%
2022/05/10	0	0.00	3	37.82	37.80	-3	2,324	-0.13%
2022/05/05	1	38.80	0	0.00	38.85	1	2,409	0.04%
2022/04/25	0	0.00	25	40.20	40.25	-25	2,417	-1.03%
2022/04/21	0	0.00	2	41.00	41.00	-2	2,415	-0.08%
2022/04/19	0	0.00	2	40.53	40.55	-2	2,391	-0.08%
2022/04/15	0	0.00	1	40.15	40.20	-1	2,440	-0.04%
2022/04/07	1	39.55	0	0.00	39.85	1	2,520	0.04%
2022/04/06	0	0.00	1	40.50	40.55	-1	2,494	-0.04%
2022/03/23	2	39.55	0	0.00	39.60	2	3,405	0.06%
2022/03/16	0	0.00	2	38.95	39.30	-2	3,547	-0.06%
2022/03/15	0	0.00	1	38.95	38.95	-1	3,583	-0.03%
2022/03/09	1	39.20	0	0.00	39.20	1	3,689	0.03%
2022/03/08	0	0.00	1	39.05	39.20	-1	3,692	-0.03%
2022/03/07	2	39.78	2	39.70	39.70	0	3,644	0.00%
2022/03/03	1	40.30	0	0.00	40.50	1	3,622	0.03%
2022/02/24	0	0.00	4	40.59	40.50	-4	3,605	-0.11%
2022/02/22	0	0.00	3	40.78	40.95	-3	3,567	-0.08%
2022/02/16	1	40.35	0	0.00	40.30	1	3,549	0.03%
2022/02/14	2	40.30	0	0.00	40.30	2	3,554	0.06%
2022/02/09	3	40.72	0	0.00	41.05	3	3,583	0.08%
2022/02/08	1	41.15	1	41.45	41.40	0	3,504	0.00%
2022/02/07	0	0.00	1	41.25	41.25	-1	3,498	-0.03%
2022/01/26	1	40.55	0	0.00	40.55	1	3,500	0.03%
2022/01/25	0	0.00	1	40.45	40.45	-1	3,521	-0.03%
2022/01/24	2	40.15	2	40.65	40.70	0	3,506	0.00%
2022/01/21	2	40.38	0	0.00	40.40	2	3,494	0.06%
2022/01/20	2	40.60	0	0.00	40.80	2	3,483	0.06%
2022/01/19	1	40.95	0	0.00	40.95	1	3,471	0.03%
2022/01/17	3	41.22	0	0.00	41.20	3	3,444	0.09%
2022/01/13	2	41.30	2	41.75	41.65	0	3,455	0.00%
2022/01/12	0	0.00	1	41.20	41.15	-1	3,406	-0.03%
2022/01/11	2	41.40	0	0.00	41.25	2	3,389	0.06%
2022/01/10	0	0.00	1	40.70	40.70	-1	3,340	-0.03%
2022/01/07	0	0.00	2	40.60	40.50	-2	3,332	-0.06%
2022/01/03	26	40.30	0	0.00	40.35	26	3,318	0.78%
2021/12/30	1	40.65	0	0.00	40.55	1	3,299	0.03%
2021/12/29	4	40.61	0	0.00	40.75	4	3,272	0.12%
2021/12/28	3	40.50	0	0.00	40.50	3	3,238	0.09%
2021/12/27	2	40.53	0	0.00	40.50	2	3,215	0.06%
2021/12/24	0	0.00	3	40.27	40.35	-3	3,203	-0.09%
2021/12/23	0	0.00	1	40.35	40.35	-1	3,208	-0.03%
2021/12/22	0	0.00	8	39.80	39.75	-8	3,024	-0.26%
2021/12/21	0	0.00	2	40.03	39.80	-2	2,858	-0.07%
2021/12/20	0	0.00	10	39.62	39.75	-10	2,673	-0.37%
2021/12/17	12	39.33	0	0.00	39.45	12	2,514	0.48%
2021/12/16	2	39.38	0	0.00	39.50	2	2,362	0.08%
2021/12/15	1	39.45	0	0.00	39.50	1	2,373	0.04%
2021/12/10	4	40.03	0	0.00	40.00	4	2,265	0.18%
2021/12/09	0	0.00	3	40.15	40.15	-3	2,197	-0.14%
2021/12/08	0	0.00	5	40.13	40.10	-5	2,162	-0.23%
2021/12/07	5	39.96	0	0.00	40.05	5	2,143	0.23%
2021/12/06	4	40.15	0	0.00	40.10	4	2,095	0.19%
2021/12/03	5	40.43	0	0.00	40.50	5	2,058	0.24%
2021/12/02	1	40.20	0	0.00	40.55	1	2,029	0.05%
2021/12/01	0	0.00	1	40.45	40.60	-1	2,011	-0.05%
2021/11/30	4	40.30	0	0.00	40.25	4	2,011	0.20%
2021/11/29	3	40.35	0	0.00	40.35	3	1,981	0.15%
2021/11/26	0	0.00	19	40.78	40.80	-19	1,968	-0.97%
2021/11/24	6	41.03	0	0.00	41.05	6	1,981	0.30%
2021/11/23	1	40.95	0	0.00	40.95	1	1,979	0.05%
2021/11/22	1	41.05	0	0.00	41.25	1	1,949	0.05%
2021/11/19	4	41.65	2	41.45	41.45	2	1,936	0.10%
2021/11/18	10	41.85	0	0.00	41.80	10	1,940	0.52%
2021/11/17	0	0.00	1	41.45	41.45	-1	1,927	-0.05%
2021/11/11	0	0.00	4	40.99	41.00	-4	2,063	-0.19%
2021/11/10	2	40.73	0	0.00	40.90	2	2,072	0.10%
2021/11/09	1	40.80	0	0.00	41.00	1	2,060	0.05%
2021/11/03	4	40.95	0	0.00	41.00	4	2,054	0.19%
2021/11/02	1	41.25	0	0.00	41.15	1	2,017	0.05%
2021/11/01	1	41.40	0	0.00	41.35	1	1,989	0.05%
2021/08/12	0	0.00	0.1	41.40	41.45	-0.1	2,119	0.00%
2021/08/11	0	0.00	1	41.00	41.00	-1	2,115	-0.05%
2021/08/04	1	40.75	0	0.00	40.75	1	2,318	0.04%
2021/07/08	0.1	40.80	0	0.00	40.85	0.1	2,747	0.00%
2021/06/09	0	0.00	20	40.00	40.05	-20	2,592	-0.77%
2021/06/03	2	39.80	5	40.18	40.40	-3	2,491	-0.12%
2021/06/02	20	41.45	2	41.65	41.65	18	2,405	0.75%
2021/06/01	1	41.10	1	41.45	41.45	0	2,327	0.00%
2021/05/31	5	41.15	0	0.00	41.10	5	2,314	0.22%
2021/05/18	5	39.75	0	0.00	39.85	5	2,405	0.21%
2021/05/11	0	0.00	50	43.65	42.75	-50	2,191	-2.28%
2021/05/10	50	43.40	1	43.40	43.40	49	2,123	2.31%
2021/05/05	1	42.25	0	0.00	42.55	1	2,083	0.05%
2021/05/03	1	42.70	1	43.05	42.85	0	2,016	0.00%
2021/04/28	0	0.00	3	42.85	43.70	-3	1,966	-0.15%
2021/04/27	0	0.00	15	41.16	41.50	-15	1,909	-0.79%
2021/04/26	3	40.35	0	0.00	40.50	3	1,848	0.16%
2021/04/23	1	40.15	0	0.00	40.05	1	1,835	0.05%
2021/04/20	0	0.00	2	40.95	40.95	-2	1,803	-0.11%
2021/04/16	2	40.25	0	0.00	40.25	2	1,784	0.11%
2021/04/15	10	40.47	0	0.00	40.45	10	1,804	0.55%
2021/04/13	0	0.00	4	40.91	40.80	-4	1,864	-0.21%
2021/04/12	0	0.00	1	40.40	40.40	-1	1,831	-0.05%
2021/04/07	3	40.07	0	0.00	40.10	3	1,846	0.16%
2021/04/06	0	0.00	1	39.60	39.65	-1	1,817	-0.06%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/25	1	38.80	1	39.15	39.15	0	1,900	0.00%
2021/03/22	0	0.00	1	39.15	39.15	-1	1,954	-0.05%
2021/03/18	2	38.90	0	0.00	39.05	2	1,937	0.10%
2021/03/11	0	0.00	2	39.30	39.10	-2	1,976	-0.10%
2021/03/04	6	38.98	0	0.00	38.75	6	2,005	0.30%
2021/02/25	0	0.00	25	39.25	39.80	-25	1,951	-1.28%
2021/02/24	0	0.00	29	38.93	38.80	-29	1,900	-1.53%
2021/02/23	47	38.32	1	38.60	38.45	46	1,844	2.49%
2021/02/22	1	39.45	0	0.00	39.50	1	1,720	0.06%
2021/02/17	2	39.40	0	0.00	39.40	2	1,713	0.12%
2021/02/03	2	38.88	0	0.00	38.95	2	1,724	0.12%
2021/02/02	1	37.90	2	38.65	38.65	-1	1,746	-0.06%
2021/01/29	0	0.00	1	37.90	37.95	-1	1,751	-0.06%
2021/01/27	4	38.36	0	0.00	38.20	4	1,736	0.23%
2021/01/26	0	0.00	1	38.30	38.30	-1	1,734	-0.06%
2021/01/19	1	39.70	0	0.00	39.60	1	1,857	0.05%
2021/01/15	0	0.00	3	40.13	39.85	-3	1,877	-0.16%
2021/01/13	1	40.50	2	40.45	40.40	-1	1,917	-0.05%
2021/01/12	0	0.00	1	40.05	39.90	-1	1,915	-0.05%
2021/01/11	6	40.48	1	40.85	40.50	5	1,926	0.26%
2021/01/08	0	0.00	3	40.20	40.40	-3	1,912	-0.16%
2021/01/07	0	0.00	1	40.20	39.95	-1	1,899	-0.05%
2021/01/06	0	0.00	8	39.27	39.30	-8	1,848	-0.43%
2021/01/05	1	38.90	0	0.00	38.95	1	1,814	0.06%
2021/01/04	2	38.85	1	39.05	39.05	1	1,844	0.05%
2020/12/31	0	0.00	3	39.00	38.80	-3	1,849	-0.16%
2020/12/30	0	0.00	4	39.04	39.10	-4	1,851	-0.22%
2020/12/28	1	38.40	1	38.45	38.35	0	1,822	0.00%
2020/12/25	3	38.23	2	38.33	38.35	1	1,814	0.06%
2020/12/24	11	38.15	0	0.00	38.00	11	1,813	0.61%
2020/12/23	1	38.25	0	0.00	38.05	1	1,783	0.06%
2020/12/22	0	0.00	8	38.56	38.65	-8	1,756	-0.46%
2020/12/21	1	38.20	4	38.70	38.70	-3	1,759	-0.17%
2020/12/18	2	38.13	0	0.00	38.85	2	1,723	0.12%
2020/12/16	0	0.00	7	38.63	38.70	-7	1,667	-0.42%
2020/12/15	0	0.00	7	38.01	37.90	-7	1,646	-0.43%
2020/12/14	3	38.12	0	0.00	38.10	3	1,628	0.18%
2020/12/11	2	38.05	5	38.29	38.30	-3	1,624	-0.18%
2020/12/10	1	37.80	0	0.00	37.80	1	1,621	0.06%
2020/12/09	0	0.00	5	38.29	38.20	-5	1,600	-0.31%
2020/12/08	1	38.20	0	0.00	38.10	1	1,583	0.06%
2020/12/07	7	38.79	1	38.80	38.70	6	1,560	0.38%
2020/12/04	0	0.00	1	38.95	39.00	-1	1,561	-0.06%
2020/12/03	3	38.98	12	38.91	38.85	-9	1,546	-0.58%
2020/12/02	11	38.28	0	0.00	38.30	11	1,521	0.72%
2020/12/01	7	38.32	2	38.50	38.50	5	1,508	0.33%
2020/11/30	9	38.18	6	38.55	38.20	3	1,507	0.20%
2020/11/25	4	38.60	11	38.85	38.80	-7	1,476	-0.47%
2020/11/24	9	38.58	0	0.00	38.40	9	1,472	0.61%
2020/11/20	4	38.85	0	0.00	38.95	4	1,428	0.28%
2020/11/16	2	38.90	6	39.29	39.00	-4	1,508	-0.27%
2020/11/13	0	0.00	2	39.25	39.15	-2	1,511	-0.13%
2020/11/12	2	38.95	0	0.00	39.10	2	1,507	0.13%
2020/11/11	12	39.28	0	0.00	39.50	12	1,500	0.80%
2020/11/10	0	0.00	3	39.42	39.30	-3	1,489	-0.20%
2020/11/05	3	38.77	0	0.00	38.75	3	1,516	0.20%
2020/11/04	5	38.81	0	0.00	38.95	5	1,521	0.33%
2020/10/12	0	0.00	4	38.50	38.85	-4	1,488	-0.27%
2020/10/08	10	37.54	8	37.86	37.80	2	1,468	0.14%
2020/10/07	0	0.00	2	37.90	38.10	-2	1,476	-0.14%
2020/10/06	0	0.00	1	37.30	37.30	-1	1,467	-0.07%
2020/09/30	2	36.85	0	0.00	37.00	2	1,504	0.13%
2020/09/29	3	36.83	2	37.05	37.05	1	1,537	0.07%
2020/09/28	4	36.73	2	36.95	36.95	2	1,559	0.13%
2020/09/24	0	0.00	1	36.65	36.55	-1	1,646	-0.06%
2020/09/23	1	36.40	0	0.00	36.50	1	1,644	0.06%
2020/09/18	0	0.00	1	37.05	37.05	-1	1,890	-0.05%
2020/09/17	1	36.70	0	0.00	36.70	1	2,114	0.05%
2020/09/08	0	0.00	2	36.70	36.65	-2	3,174	-0.06%
2020/09/07	0	0.00	4	36.44	36.40	-4	3,249	-0.12%
2020/09/04	1	36.10	1	36.45	36.15	0	3,338	0.00%
2020/09/03	5	36.29	1	36.55	36.25	4	3,446	0.12%
2020/09/02	2	36.20	0	0.00	36.25	2	3,601	0.06%
2020/06/19	0	0.00	0.3	39.30	39.50	-0.3	3,256	-0.01%
2020/06/17	0	0.00	1	37.50	37.75	-1	2,998	-0.03%
2020/06/15	0	0.00	1	35.05	35.05	-1	3,061	-0.03%
2020/06/09	2	37.23	0	0.00	37.25	2	3,172	0.06%
2020/06/03	0	0.00	1	32.70	32.80	-1	2,933	-0.03%
2020/05/28	1	31.70	0	0.00	31.65	1	2,895	0.03%
2020/05/25	0	0.00	1	33.15	33.25	-1	2,729	-0.04%
2020/05/22	1	32.55	0	0.00	32.55	1	2,736	0.04%
2020/03/26	3	28.23	3	28.62	28.60	0	2,879	0.00%
2020/03/25	0	0.00	1	29.15	28.75	-1	2,876	-0.03%
2020/03/18	1	28.70	0	0.00	28.45	1	2,510	0.04%
2020/03/17	0	0.00	5	29.42	29.20	-5	2,379	-0.21%
2020/03/16	5	30.17	0	0.00	29.10	5	2,295	0.22%
2020/03/06	0	0.00	3	36.85	37.40	-3	1,885	-0.16%
2020/02/20	3	36.85	1	36.95	37.05	2	1,555	0.13%
2020/02/17	0	0.00	1	36.15	36.00	-1	1,437	-0.07%
2020/02/14	1	35.60	0	0.00	35.70	1	1,424	0.07%
2020/02/05	0	0.00	1	34.35	34.10	-1	1,417	-0.07%
2020/01/31	1	34.15	0	0.00	34.30	1	1,339	0.07%
2020/01/30	0	0.00	3	34.75	34.20	-3	1,312	-0.23%
2020/01/17	0	0.00	2	34.95	35.00	-2	1,222	-0.16%
2020/01/15	3	34.68	0	0.00	34.90	3	1,222	0.25%
2020/01/10	1	34.55	2	34.78	34.60	-1	1,229	-0.08%
2020/01/09	4	34.76	0	0.00	34.45	4	1,225	0.33%
2020/01/03	6	33.37	15	33.85	34.05	-9	1,030	-0.87%
2020/01/02	3	33.33	5	33.65	33.65	-2	1,017	-0.20%
2019/12/31	1	33.55	0	0.00	33.50	1	997	0.10%
2019/12/27	7	33.60	0	0.00	33.65	7	990	0.71%
2019/12/26	1	33.75	0	0.00	33.70	1	979	0.10%
2019/12/23	0	0.00	1	33.75	33.75	-1	928	-0.11%
2019/12/20	2	33.45	0	0.00	33.25	2	928	0.22%
2019/12/18	0	0.00	0.3	33.05	33.15	-0.3	927	-0.03%
2019/12/12	0.3	32.85	0	0.00	32.95	0.3	936	0.03%
2019/12/05	1	32.85	0	0.00	32.90	1	981	0.10%
2019/10/17	0	0.00	5	31.30	31.40	-5	1,366	-0.37%
2019/10/08	0	0.00	3	31.17	31.05	-3	1,494	-0.20%
2019/10/07	2	30.80	0	0.00	30.85	2	1,502	0.13%
2019/09/24	6	31.46	0	0.00	31.40	6	1,903	0.32%
2019/09/23	0	0.00	1	31.85	31.95	-1	1,890	-0.05%
2019/09/19	0	0.00	2	31.83	31.80	-2	1,875	-0.11%
2019/09/18	2	31.45	0	0.00	31.50	2	1,886	0.11%
2019/09/11	0	0.00	1	31.50	31.50	-1	1,840	-0.05%
2019/08/30	0	0.00	5	30.76	30.75	-5	1,760	-0.28%
2019/08/29	0	0.00	1	30.45	30.50	-1	1,753	-0.06%
2019/08/26	2	30.25	0	0.00	30.25	2	1,738	0.12%
2019/08/22	2	30.65	0	0.00	30.75	2	1,773	0.11%
2019/08/21	2	30.60	0	0.00	30.65	2	1,804	0.11%
2019/08/20	0	0.00	1	30.90	30.85	-1	1,791	-0.06%
2019/08/16	0	0.00	10	30.66	30.40	-10	1,778	-0.56%
2019/08/15	1	30.25	0	0.00	30.25	1	1,784	0.06%
2019/08/14	7	30.56	0	0.00	30.45	7	1,801	0.39%
2019/08/13	0	0.00	7	31.12	30.75	-7	1,806	-0.39%
2019/08/12	0	0.00	22	30.61	30.40	-22	1,750	-1.26%
2019/08/07	2	29.95	0	0.00	29.90	2	1,690	0.12%
2019/08/06	9	30.19	0	0.00	30.25	9	1,657	0.54%
2019/08/05	0	0.00	8	30.97	30.85	-8	1,608	-0.50%
2019/08/02	2	30.95	0	0.00	30.80	2	1,607	0.12%
2019/08/01	2	31.55	0	0.00	31.55	2	1,592	0.13%
2019/07/31	1	31.90	0	0.00	31.90	1	1,579	0.06%
2019/07/30	0	0.00	1	32.30	32.35	-1	1,551	-0.06%
2019/07/29	4	32.43	0	0.00	32.45	4	1,559	0.26%
2019/07/24	8	32.34	0	0.00	32.30	8	1,578	0.51%
2019/07/23	2	32.45	0	0.00	32.50	2	1,563	0.13%
2019/07/19	4	32.43	0	0.00	32.55	4	1,539	0.26%
2019/07/18	2	32.30	0	0.00	32.45	2	1,530	0.13%
2019/07/17	3	32.35	6	32.71	32.70	-3	1,508	-0.20%
2019/07/16	5	32.95	0	0.00	33.00	5	1,447	0.35%
2019/07/15	1	33.15	0	0.00	33.25	1	1,407	0.07%
2019/07/12	1	33.35	0	0.00	33.50	1	1,389	0.07%
2019/07/10	0	0.00	14	33.55	33.80	-14	1,345	-1.04%
2019/07/09	0	0.00	8	32.96	33.00	-8	1,291	-0.62%
2019/07/08	9	34.20	0	0.00	34.35	9	1,206	0.75%
2019/07/04	4	34.10	0	0.00	34.10	4	1,032	0.39%
2019/07/03	1	34.00	0	0.00	34.00	1	1,004	0.10%
2019/06/27	0	0.00	8	33.90	33.95	-8	962	-0.83%
2019/06/26	0	0.00	4	33.68	33.65	-4	973	-0.41%
2019/06/25	0	0.00	1	33.65	33.55	-1	986	-0.10%
2019/06/21	0	0.00	2	33.45	33.45	-2	996	-0.20%
2019/06/20	20	33.17	1	33.40	33.25	19	999	1.90%
2019/06/19	0	0.00	1	33.30	33.25	-1	1,008	-0.10%
2019/06/18	2	33.00	0	0.00	33.00	2	1,049	0.19%
2019/06/17	2	33.03	0	0.00	32.95	2	1,052	0.19%
2019/06/04	0	0.00	12	33.63	33.75	-12	1,069	-1.12%
2019/06/03	1	33.00	1	33.30	33.25	0	1,070	0.00%
2019/05/31	1	33.05	0	0.00	33.20	1	1,121	0.09%
2019/05/30	4	32.83	4	33.18	33.20	0	1,128	0.00%
2019/05/29	7	32.78	0	0.00	32.75	7	1,144	0.61%
2019/05/28	8	33.72	0	0.00	32.65	8	1,162	0.69%
2019/05/20	0	0.00	5	33.58	33.75	-5	1,091	-0.46%
2019/05/15	5	33.26	0	0.00	33.30	5	1,088	0.46%
2019/04/10	0	0.00	1	32.80	33.00	-1	1,145	-0.09%
2019/04/09	0	0.00	8	32.76	32.80	-8	1,155	-0.69%
2019/04/08	0	0.00	1	32.70	32.65	-1	1,160	-0.09%
2019/04/03	0	0.00	4	32.90	32.60	-4	1,157	-0.35%
2019/04/02	2	32.20	0	0.00	32.30	2	1,137	0.18%
2019/03/29	0	0.00	2	32.20	32.00	-2	1,129	-0.18%
2019/03/28	4	31.65	0	0.00	31.75	4	1,110	0.36%
2019/03/26	10	32.34	0	0.00	32.10	10	1,108	0.90%
2019/03/22	191	32.99	0	0.00	33.10	191	1,129	16.90%	大買/鉅額交易
2019/02/27	0	0.00	3	32.45	33.00	-3	980	-0.31%
2019/02/21	1	31.10	0	0.00	31.20	1	932	0.11%
2019/02/20	1	31.05	2	31.35	31.40	-1	933	-0.11%
2019/02/19	0	0.00	1	31.20	31.50	-1	929	-0.11%
2019/02/18	0	0.00	1	30.45	30.50	-1	919	-0.11%
2019/02/13	1	30.20	0	0.00	29.80	1	925	0.11%
2019/02/12	0	0.00	1	30.15	30.20	-1	928	-0.11%
2019/02/11	1	29.05	0	0.00	28.95	1	946	0.11%
2019/01/30	1	29.15	0	0.00	29.15	1	960	0.10%
2019/01/29	1	29.15	1	29.35	29.35	0	967	0.00%
2019/01/22	0	0.00	1	29.50	29.35	-1	1,022	-0.10%
2019/01/21	1	29.15	0	0.00	29.20	1	1,027	0.10%
2019/01/18	0	0.00	2	29.28	29.45	-2	1,037	-0.19%
2019/01/11	0	0.00	4	28.48	28.50	-4	1,023	-0.39%
2019/01/03	2	28.10	0	0.00	28.05	2	1,082	0.18%
2018/12/25	0	0.00	5	28.82	28.85	-5	1,051	-0.48%
2018/12/21	0	0.00	3	29.08	29.15	-3	1,090	-0.28%
2018/12/20	0	0.00	2	28.85	28.90	-2	1,102	-0.18%
2018/12/19	1	28.95	0	0.00	28.90	1	1,097	0.09%
2018/12/18	6	29.11	1	29.25	29.25	5	1,084	0.46%
2018/12/17	3	29.80	1	29.95	29.95	2	1,065	0.19%
2018/12/14	1	30.35	0	0.00	30.45	1	1,061	0.09%
2018/12/12	4	31.28	0	0.00	31.40	4	1,064	0.38%
2018/12/10	0	0.00	2	31.38	31.45	-2	1,059	-0.19%
2018/12/07	0	0.00	3	31.62	31.55	-3	1,065	-0.28%
2018/12/06	3	31.13	0	0.00	31.00	3	1,070	0.28%
2018/12/05	1	31.65	1	31.85	31.60	0	1,069	0.00%
2018/12/03	6	31.87	0	0.00	31.95	6	1,093	0.55%
2018/11/14	0	0.00	1	31.60	31.55	-1	1,046	-0.10%
2018/11/08	0	0.00	2	30.63	30.95	-2	1,010	-0.20%
2018/11/07	0	0.00	1	29.45	29.75	-1	984	-0.10%
2018/11/06	0	0.00	6	28.82	28.85	-6	977	-0.61%
2018/11/05	7	28.22	0	0.00	28.40	7	966	0.72%
2018/10/31	0	0.00	1	29.15	29.55	-1	917	-0.11%
2018/10/30	1	28.50	0	0.00	28.45	1	905	0.11%
2018/10/19	0	0.00	1	29.80	29.80	-1	868	-0.12%
2018/10/15	1	28.95	0	0.00	29.05	1	844	0.12%
2018/10/11	0	0.00	2	29.60	29.00	-2	836	-0.24%
2018/10/03	1	30.85	0	0.00	30.85	1	771	0.13%
2018/09/27	1	30.75	0	0.00	30.80	1	738	0.14%
2018/09/21	0	0.00	2	31.50	31.50	-2	738	-0.27%
2018/09/18	0	0.00	1	30.85	30.85	-1	731	-0.14%
2018/09/03	1	30.75	0	0.00	30.70	1	746	0.13%
2018/08/29	0	0.00	1	31.20	31.15	-1	795	-0.13%
2018/08/21	2	30.45	0	0.00	30.50	2	962	0.21%
2018/07/18	0	0.00	2	32.90	33.35	-2	1,086	-0.18%
2018/07/09	0	0.00	2	31.40	31.95	-2	1,152	-0.17%
2018/07/02	4	31.94	0	0.00	31.85	4	1,175	0.34%
2018/06/05	2	34.90	15	34.92	34.90	-13	1,181	-1.10%
2018/06/04	8	35.58	2	36.05	36.00	6	1,120	0.54%
2018/06/01	0	0.00	4	35.43	35.40	-4	1,060	-0.38%
2018/05/31	3	35.00	0	0.00	35.00	3	1,033	0.29%
2018/05/30	3	34.85	0	0.00	35.00	3	1,065	0.28%
2018/05/28	0	0.00	2	35.20	35.20	-2	1,084	-0.18%
2018/05/25	0	0.00	1	34.75	34.70	-1	1,076	-0.09%
2018/05/23	0	0.00	6	34.75	34.65	-6	1,092	-0.55%
2018/05/22	0	0.00	13	34.65	34.80	-13	1,089	-1.19%
2018/05/18	12	34.26	0	0.00	34.20	12	1,093	1.10%
2018/05/17	2	34.10	18	34.57	34.70	-16	1,087	-1.47%
2018/05/16	23	34.26	0	0.00	34.05	23	1,085	2.12%
2018/05/15	4	34.75	0	0.00	34.70	4	1,087	0.37%
2018/05/14	3	35.05	0	0.00	35.00	3	1,126	0.27%
2018/05/11	0	0.00	3	35.03	35.35	-3	1,137	-0.26%
2018/05/09	0	0.00	1	34.50	34.40	-1	1,111	-0.09%
2018/05/08	0	0.00	2	34.40	34.40	-2	1,116	-0.18%
2018/05/07	3	33.90	0	0.00	34.20	3	1,114	0.27%
2018/05/04	3	34.22	0	0.00	34.15	3	1,114	0.27%
2018/04/24	2	35.45	3	35.92	35.60	-1	1,146	-0.09%
2018/04/23	0	0.00	3	35.78	35.70	-3	1,170	-0.26%
2018/04/16	5	35.40	0	0.00	35.10	5	1,270	0.39%
2018/04/09	1	36.05	0	0.00	36.15	1	1,387	0.07%
2018/03/26	2	37.55	0	0.00	37.20	2	1,347	0.15%
2018/03/22	0	0.00	1	38.25	38.15	-1	1,341	-0.07%
2018/03/15	0	0.00	1	39.20	38.30	-1	1,349	-0.07%
2018/03/12	0	0.00	2	38.60	38.60	-2	1,378	-0.15%
2018/03/08	2	37.55	0	0.00	37.55	2	1,449	0.14%
2018/03/07	1	37.40	3	37.77	37.85	-2	1,475	-0.14%
2018/03/05	4	38.15	0	0.00	37.30	4	1,571	0.25%
2018/02/01	1	41.80	0	0.00	41.45	1	1,399	0.07%
2018/01/15	0	0.00	2	41.25	41.10	-2	1,230	-0.16%
2018/01/12	2	41.70	0	0.00	42.05	2	1,240	0.16%