京城銀 (2809)-富邦-民生券商分點個股進出

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-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	2	39.00	0	0.00	39.05	2	1,866	0.11%
2021/03/25	0	0.00	1	39.20	39.15	-1	1,900	-0.05%
2021/03/24	0	0.00	1	39.10	39.00	-1	1,937	-0.05%
2021/03/23	3	38.87	1	39.00	39.00	2	1,938	0.10%
2021/03/19	0	0.00	1	38.80	38.75	-1	1,956	-0.05%
2021/03/18	0	0.00	6.1	39.05	39.05	-6.1	1,937	-0.31%
2021/03/17	1	39.05	2	39.20	39.05	-1	1,930	-0.05%
2021/03/12	1	39.00	1	39.00	39.00	0	1,972	0.00%
2021/03/10	0	0.00	2	39.10	39.00	-2	1,974	-0.10%
2021/03/09	2	39.00	0	0.00	39.25	2	1,989	0.10%
2021/03/04	4	38.71	16	38.85	38.75	-12	2,005	-0.60%
2021/03/03	0	0.00	2	39.15	39.10	-2	1,975	-0.10%
2021/03/02	3	39.00	0	0.00	38.70	3	1,965	0.15%
2021/02/26	3	39.15	1	39.15	39.20	2	1,947	0.10%
2021/02/25	0	0.00	27	39.24	39.80	-27	1,951	-1.38%
2021/02/24	2	38.73	1	38.80	38.80	1	1,900	0.05%
2021/02/23	24	38.39	0	0.00	38.45	24	1,844	1.30%
2021/02/18	2	39.68	0	0.00	39.50	2	1,702	0.12%
2021/02/17	4	39.39	0	0.00	39.40	4	1,713	0.23%
2021/02/05	0	0.00	6	39.19	39.20	-6	1,704	-0.35%
2021/02/04	1	38.90	0	0.00	39.00	1	1,710	0.06%
2021/02/03	2	39.05	0	0.00	38.95	2	1,724	0.12%
2021/02/02	1	37.90	1	38.65	38.65	0	1,746	0.00%
2021/01/29	4	37.91	0	0.00	37.95	4	1,751	0.23%
2021/01/28	2	38.05	0	0.00	38.05	2	1,735	0.12%
2021/01/27	4	38.40	0	0.00	38.20	4	1,736	0.23%
2021/01/25	0	0.00	1	38.65	38.60	-1	1,756	-0.06%
2021/01/22	13	38.20	0	0.00	38.25	13	1,774	0.73%
2021/01/21	1	38.90	0	0.00	38.65	1	1,780	0.06%
2021/01/20	6	38.75	0	0.00	38.45	6	1,873	0.32%
2021/01/18	6	39.43	0	0.00	39.35	6	1,872	0.32%
2021/01/15	0	0.00	1	40.00	39.85	-1	1,877	-0.05%
2021/01/14	1	40.15	0	0.00	40.30	1	1,894	0.05%
2021/01/12	12	39.99	0	0.00	39.90	12	1,915	0.63%
2021/01/11	10	40.60	1	40.65	40.50	9	1,926	0.47%
2021/01/08	1	40.30	1	40.25	40.40	0	1,912	0.00%
2021/01/07	0	0.00	5	40.03	39.95	-5	1,899	-0.26%
2021/01/06	2	39.30	0	0.00	39.30	2	1,848	0.11%
2021/01/04	0	0.00	5	38.95	39.05	-5	1,844	-0.27%
2020/12/30	0	0.00	5	39.03	39.10	-5	1,851	-0.27%
2020/12/28	1	38.35	0.3	38.20	38.35	0.7	1,822	0.04%
2020/12/25	0	0.00	33	38.30	38.35	-33	1,814	-1.82%
2020/12/21	2	38.20	0	0.00	38.70	2	1,759	0.11%
2020/12/16	0	0.00	1	38.45	38.70	-1	1,667	-0.06%
2020/12/14	1	38.15	0	0.00	38.10	1	1,628	0.06%
2020/12/11	0.1	38.25	1	38.25	38.30	-0.9	1,624	-0.06%
2020/12/10	2	37.83	0	0.00	37.80	2	1,621	0.12%
2020/12/09	1	38.00	0	0.00	38.20	1	1,600	0.06%
2020/12/08	3	38.18	0	0.00	38.10	3	1,583	0.19%
2020/12/07	0.1	38.85	0	0.00	38.70	0.1	1,560	0.01%
2020/12/04	5	39.00	2	39.00	39.00	3	1,561	0.19%
2020/12/03	0	0.00	2	38.93	38.85	-2	1,546	-0.13%
2020/12/02	1	38.30	0	0.00	38.30	1	1,521	0.07%
2020/12/01	2	38.15	0	0.00	38.50	2	1,508	0.13%
2020/11/30	13	38.50	0	0.00	38.20	13	1,507	0.86%
2020/11/27	0	0.00	33	38.90	38.80	-33	1,480	-2.23%
2020/11/26	2	38.90	0	0.00	38.85	2	1,477	0.14%
2020/11/24	5	38.66	0	0.00	38.40	5	1,472	0.34%
2020/11/23	0	0.00	4	39.05	39.00	-4	1,432	-0.28%
2020/11/20	5	38.85	0	0.00	38.95	5	1,428	0.35%
2020/11/19	1	38.90	0	0.00	38.90	1	1,431	0.07%
2020/11/18	10	39.30	0	0.00	39.30	10	1,438	0.70%
2020/11/17	2	38.94	0	0.00	39.00	2	1,466	0.14%
2020/11/16	1	38.95	0	0.00	39.00	1	1,508	0.07%
2020/11/13	0.2	39.20	10	38.95	39.15	-9.8	1,511	-0.65%
2020/11/11	1.1	39.44	0.3	39.40	39.50	0.8	1,500	0.05%
2020/11/09	0	0.00	2	39.05	39.00	-2	1,486	-0.13%
2020/11/02	1	38.20	0	0.00	39.05	1	1,538	0.06%
2020/10/29	0	0.00	0.3	39.45	39.40	-0.3	1,566	-0.02%
2020/10/28	6	39.70	14.2	39.74	40.00	-8.2	1,550	-0.53%
2020/10/27	0	0.00	1	39.15	38.70	-1	1,482	-0.07%
2020/10/26	0	0.00	1	39.10	38.60	-1	1,476	-0.07%
2020/10/23	1	38.35	0	0.00	38.85	1	1,499	0.07%
2020/10/22	2	39.08	0	0.00	38.65	2	1,492	0.13%
2020/10/21	1	38.75	1	39.30	39.50	0	1,465	0.00%
2020/10/19	1	38.65	10	38.70	39.15	-9	1,446	-0.62%
2020/10/15	4	39.05	1	39.05	39.30	3	1,478	0.20%
2020/10/12	0	0.00	5	38.81	38.85	-5	1,488	-0.34%
2020/10/08	0	0.00	1	37.80	37.80	-1	1,468	-0.07%
2020/10/07	2	37.83	8	37.71	38.10	-6	1,476	-0.41%
2020/10/06	0	0.00	3	37.25	37.30	-3	1,467	-0.20%
2020/09/29	0	0.00	4	36.88	37.05	-4	1,537	-0.26%
2020/09/24	0	0.00	6	36.69	36.55	-6	1,646	-0.36%
2020/09/23	1	36.60	0	0.00	36.50	1	1,644	0.06%
2020/09/22	3	36.50	0	0.00	36.60	3	1,679	0.18%
2020/09/21	0	0.00	1	36.80	36.70	-1	1,723	-0.06%
2020/09/15	0	0.00	1	37.15	37.15	-1	2,604	-0.04%
2020/09/14	3	36.57	0	0.00	37.05	3	2,844	0.11%
2020/09/11	4	36.66	0	0.00	36.65	4	2,953	0.14%
2020/09/10	1	36.85	14	37.19	37.05	-13	3,065	-0.42%
2020/09/09	0	0.00	4	36.83	36.85	-4	3,112	-0.13%
2020/09/04	1	36.10	0	0.00	36.15	1	3,338	0.03%
2020/09/03	5	36.30	1	36.35	36.25	4	3,446	0.12%
2020/08/31	2	36.55	0	0.00	36.55	2	3,833	0.05%
2020/08/25	0	0.00	3	37.28	37.10	-3	3,972	-0.08%
2020/08/21	0	0.00	8	37.18	37.30	-8	4,097	-0.20%
2020/08/20	4	36.26	0	0.00	36.20	4	4,200	0.10%
2020/08/19	0	0.00	4	37.20	37.00	-4	4,182	-0.10%
2020/08/18	1	36.50	2	36.85	36.70	-1	4,173	-0.02%
2020/08/17	0	0.00	1	36.85	36.85	-1	4,179	-0.02%
2020/08/13	0	0.00	10	36.90	36.90	-10	4,184	-0.24%
2020/08/11	0	0.00	2	36.05	35.85	-2	4,175	-0.05%
2020/08/10	1	36.10	0	0.00	36.25	1	4,181	0.02%
2020/08/07	7	36.22	0	0.00	36.30	7	4,189	0.17%
2020/08/06	2	36.83	0	0.00	36.75	2	4,186	0.05%
2020/08/05	0	0.00	11	37.02	36.80	-11	4,177	-0.26%
2020/08/04	0	0.00	2	36.10	36.30	-2	4,134	-0.05%
2020/08/03	1	36.00	0	0.00	35.90	1	4,127	0.02%
2020/07/30	6	35.38	0	0.00	35.45	6	4,100	0.15%
2020/07/29	1	35.65	5	36.25	35.70	-4	4,087	-0.10%
2020/07/28	0	0.00	2	34.65	34.70	-2	4,075	-0.05%
2020/07/27	6	34.84	0	0.00	34.65	6	4,107	0.15%
2020/07/24	1	34.85	0	0.00	35.05	1	4,124	0.02%
2020/07/23	0	0.00	2	35.65	35.50	-2	4,117	-0.05%
2020/07/22	5	35.95	0	0.00	36.00	5	4,124	0.12%
2020/07/21	0	0.00	8	35.80	35.60	-8	4,119	-0.19%
2020/07/20	5	35.10	5	35.70	34.95	0	4,077	0.00%
2020/07/14	6.1	34.77	1	34.85	34.70	5.1	4,092	0.12%
2020/07/13	2	34.65	0	0.00	35.30	2	4,081	0.05%
2020/07/10	2	34.63	10	34.80	34.50	-8	4,070	-0.20%
2020/07/09	10	35.20	6	35.37	35.20	4	4,050	0.10%
2020/07/08	1	35.30	1	35.55	35.60	0	4,041	0.00%
2020/07/07	42	35.91	0	0.00	35.60	42	4,018	1.05%
2020/07/06	2	35.85	10	36.05	35.90	-8	4,023	-0.20%
2020/07/01	17	35.74	3	35.68	35.50	14	3,999	0.35%
2020/06/30	2	36.10	0	0.00	35.90	2	3,963	0.05%
2020/06/29	1	36.70	1	36.60	36.20	0	3,959	0.00%
2020/06/24	1	37.50	0	0.00	37.50	1	3,814	0.03%
2020/06/23	4	37.94	2	37.88	37.50	2	3,641	0.05%
2020/06/22	0	0.00	7	39.41	39.05	-7	3,408	-0.21%
2020/06/19	0	0.00	9	39.36	39.50	-9	3,256	-0.28%
2020/06/18	0	0.00	9	38.17	38.65	-9	3,066	-0.29%
2020/06/17	0	0.00	45	37.64	37.75	-45	2,998	-1.50%
2020/06/16	0	0.00	7	35.51	35.80	-7	2,955	-0.24%
2020/06/15	19	35.33	0	0.00	35.05	19	3,061	0.62%
2020/06/12	3	35.98	0	0.00	36.00	3	3,121	0.10%
2020/06/11	5	36.78	0	0.00	36.80	5	3,132	0.16%
2020/06/10	0	0.00	11	37.20	37.15	-11	3,161	-0.35%
2020/06/09	1	37.40	8	36.99	37.25	-7	3,172	-0.22%
2020/06/08	10	36.08	34	35.65	36.35	-24	3,100	-0.77%
2020/06/04	0	0.00	3	33.03	33.10	-3	2,914	-0.10%
2020/06/03	1	32.40	11	32.57	32.80	-10	2,933	-0.34%
2020/06/02	1	31.85	0	0.00	31.95	1	2,938	0.03%
2020/06/01	0	0.00	1	31.95	31.90	-1	2,918	-0.03%
2020/05/29	1	31.25	0	0.00	31.10	1	2,913	0.03%
2020/05/28	59	31.93	30	31.65	31.65	29	2,895	1.00%
2020/05/27	0	0.00	44	34.06	34.10	-44	2,856	-1.54%
2020/05/26	0	0.00	5	33.79	33.85	-5	2,745	-0.18%
2020/05/25	0	0.00	6	33.00	33.25	-6	2,729	-0.22%
2020/05/20	5	33.06	2	32.95	32.90	3	2,802	0.11%
2020/05/19	1	32.90	0	0.00	32.95	1	2,861	0.03%
2020/05/14	5	32.35	5	32.65	32.35	0	2,852	0.00%
2020/05/12	6	32.25	0	0.00	32.10	6	2,835	0.21%
2020/05/11	1	32.40	1	32.60	32.60	0	2,835	0.00%
2020/05/06	1	31.10	0	0.00	31.10	1	2,853	0.04%
2020/05/05	5	31.10	0	0.00	31.30	5	2,862	0.17%
2020/04/30	0	0.00	1	32.30	31.95	-1	2,867	-0.03%
2020/04/29	0	0.00	2	31.20	31.10	-2	2,864	-0.07%
2020/04/28	3	30.35	0	0.00	30.40	3	2,868	0.10%
2020/04/24	0	0.00	5	29.51	29.75	-5	2,931	-0.17%
2020/04/21	5	30.06	2	29.30	29.15	3	2,910	0.10%
2020/04/17	0	0.00	3	30.87	30.60	-3	2,885	-0.10%
2020/04/16	1	29.90	0	0.00	29.85	1	2,861	0.03%
2020/04/15	3	30.53	0	0.00	30.40	3	2,869	0.10%
2020/04/14	3	30.00	0	0.00	30.30	3	2,897	0.10%
2020/04/13	3	29.87	0	0.00	29.70	3	2,985	0.10%
2020/04/10	0	0.00	1	29.80	30.25	-1	3,041	-0.03%
2020/04/08	0	0.00	20	29.45	29.40	-20	3,056	-0.65%
2020/04/07	0	0.00	7	29.44	29.35	-7	3,044	-0.23%
2020/04/06	1	28.05	2	28.35	28.45	-1	2,982	-0.03%
2020/04/01	4	28.28	2	28.75	28.40	2	2,964	0.07%
2020/03/31	0	0.00	5	28.10	28.35	-5	2,965	-0.17%
2020/03/30	3	28.12	0	0.00	27.95	3	2,925	0.10%
2020/03/27	4	29.13	9	28.94	28.70	-5	2,928	-0.17%
2020/03/26	4	28.53	0	0.00	28.60	4	2,879	0.14%
2020/03/25	7	28.75	1	29.05	28.75	6	2,876	0.21%
2020/03/24	1	28.30	5	28.11	28.20	-4	2,811	-0.14%
2020/03/23	1	25.50	0	0.00	26.10	1	2,779	0.04%
2020/03/20	6	26.77	0	0.00	27.00	6	2,744	0.22%
2020/03/19	14	25.85	0	0.00	25.65	14	2,670	0.52%
2020/03/18	17	28.68	0	0.00	28.45	17	2,510	0.68%
2020/03/17	1	29.15	2	29.33	29.20	-1	2,379	-0.04%
2020/03/16	31	29.86	15	30.25	29.10	16	2,295	0.70%
2020/03/13	19	31.03	10	31.21	31.95	9	2,179	0.41%
2020/03/12	4	34.38	9	33.90	33.80	-5	2,061	-0.24%
2020/03/11	6	36.30	0	0.00	36.15	6	1,981	0.30%
2020/03/10	0	0.00	2	37.00	36.65	-2	1,972	-0.10%
2020/03/09	2	36.30	1	36.90	36.25	1	1,944	0.05%
2020/03/05	6	37.39	10	37.15	37.45	-4	1,855	-0.22%
2020/03/04	0	0.00	2	37.23	37.15	-2	1,832	-0.11%
2020/03/02	5	36.16	0	0.00	35.95	5	1,772	0.28%
2020/02/27	2	36.75	1	36.55	36.75	1	1,718	0.06%
2020/02/26	0	0.00	30	37.10	37.30	-30	1,694	-1.77%
2020/02/25	1	36.90	60	37.00	37.35	-59	1,678	-3.52%
2020/02/24	7	37.30	10	37.50	37.45	-3	1,650	-0.18%
2020/02/21	20	37.65	33	37.70	38.00	-13	1,621	-0.80%
2020/02/20	1	37.00	1	37.00	37.05	0	1,555	0.00%
2020/02/19	5	35.78	0	0.00	36.00	5	1,481	0.34%
2020/02/18	0	0.00	1	36.00	36.00	-1	1,442	-0.07%
2020/02/17	50	36.07	1	36.10	36.00	49	1,437	3.41%
2020/02/14	1	35.60	20	35.65	35.70	-19	1,424	-1.33%
2020/02/13	0	0.00	70	35.80	35.70	-70	1,422	-4.92%
2020/02/12	0	0.00	31	35.97	36.00	-31	1,415	-2.19%
2020/02/11	0	0.00	2	35.80	35.85	-2	1,405	-0.14%
2020/02/10	0	0.00	30	34.95	34.90	-30	1,392	-2.15%
2020/02/06	0	0.00	18	35.13	35.30	-18	1,403	-1.28%
2020/02/05	21	34.05	6	34.33	34.10	15	1,417	1.06%
2020/02/04	0	0.00	19	33.95	34.00	-19	1,388	-1.37%
2020/02/03	1	33.60	1	33.60	33.50	0	1,373	0.00%
2020/01/30	1	34.10	0	0.00	34.20	1	1,312	0.08%
2020/01/20	0	0.00	4	35.56	35.55	-4	1,255	-0.32%
2020/01/17	0	0.00	2	34.75	35.00	-2	1,222	-0.16%
2020/01/16	20	34.90	0.1	34.75	34.75	19.9	1,219	1.63%
2020/01/14	0	0.00	11	34.76	34.70	-11	1,223	-0.90%
2020/01/10	1	34.60	0	0.00	34.60	1	1,229	0.08%
2020/01/09	3	34.65	0	0.00	34.45	3	1,225	0.24%
2020/01/08	3	34.98	0	0.00	34.70	3	1,213	0.25%
2020/01/07	11	35.51	2	34.95	35.60	9	1,175	0.77%
2020/01/06	6	34.28	0	0.00	34.65	6	1,084	0.55%
2020/01/03	6	33.86	0	0.00	34.05	6	1,030	0.58%
2020/01/02	0	0.00	1	33.45	33.65	-1	1,017	-0.10%
2019/12/31	1	33.50	0	0.00	33.50	1	997	0.10%
2019/12/26	12	33.88	0	0.00	33.70	12	979	1.22%
2019/12/23	5	33.65	0	0.00	33.75	5	928	0.54%
2019/12/20	0	0.00	1	33.60	33.25	-1	928	-0.11%
2019/12/11	10	32.90	0	0.00	32.85	10	948	1.05%
2019/12/05	11	32.90	0	0.00	32.90	11	981	1.12%
2019/12/04	5	32.90	0	0.00	33.00	5	986	0.51%
2019/11/29	0	0.00	0.3	32.70	32.70	-0.3	981	-0.03%
2019/11/26	0	0.00	10	32.85	33.00	-10	1,002	-1.00%
2019/11/22	0	0.00	20	32.45	32.55	-20	1,015	-1.97%
2019/11/21	0	0.00	10	32.45	32.45	-10	1,029	-0.97%
2019/11/20	0	0.00	1	32.50	32.50	-1	1,032	-0.10%
2019/11/19	1	32.45	0	0.00	32.40	1	1,044	0.10%
2019/11/06	65	32.73	5	32.70	32.70	60	1,243	4.83%
2019/11/05	3	32.88	5	32.95	32.80	-2	1,276	-0.16%
2019/11/04	0	0.00	3	32.32	32.75	-3	1,298	-0.23%
2019/10/29	1	31.70	0	0.00	31.70	1	1,345	0.07%
2019/10/25	0	0.00	1	31.70	31.75	-1	1,357	-0.07%
2019/10/23	1	31.75	0	0.00	31.45	1	1,368	0.07%
2019/10/18	0	0.00	1	31.60	31.65	-1	1,371	-0.07%
2019/10/17	20	31.25	6	31.43	31.40	14	1,366	1.02%
2019/10/14	2	30.93	0	0.00	30.90	2	1,469	0.14%
2019/10/04	1	30.90	0	0.00	30.85	1	1,553	0.06%
2019/09/27	6	30.86	0	0.00	30.85	6	1,844	0.33%
2019/09/25	5	31.18	0	0.00	31.20	5	1,900	0.26%
2019/09/24	6	31.57	0	0.00	31.40	6	1,903	0.32%
2019/09/18	12.2	31.59	0	0.00	31.50	12.2	1,886	0.65%
2019/09/16	5	31.90	0	0.00	32.15	5	1,851	0.27%
2019/09/11	0	0.00	1	31.40	31.50	-1	1,840	-0.05%
2019/09/10	5	30.90	0	0.00	31.05	5	1,817	0.28%
2019/09/09	5	31.00	0	0.00	30.85	5	1,803	0.28%
2019/09/06	5	30.90	0	0.00	30.90	5	1,783	0.28%
2019/09/05	1	31.00	0	0.00	30.95	1	1,764	0.06%
2019/09/04	2.2	30.91	0	0.00	30.95	2.2	1,763	0.12%
2019/09/02	7	30.74	0	0.00	30.70	7	1,760	0.40%
2019/08/27	3	30.25	0	0.00	30.15	3	1,745	0.17%
2019/08/26	5	30.30	0	0.00	30.25	5	1,738	0.29%
2019/08/22	2	30.65	0	0.00	30.75	2	1,773	0.11%
2019/08/21	1	31.00	0	0.00	30.65	1	1,804	0.06%
2019/08/20	1	30.75	0	0.00	30.85	1	1,791	0.06%
2019/08/16	2	30.58	0	0.00	30.40	2	1,778	0.11%
2019/08/15	1	30.30	10	30.25	30.25	-9	1,784	-0.50%
2019/08/14	5	30.80	50	30.58	30.45	-45	1,801	-2.50%
2019/08/13	1	31.00	2	31.05	30.75	-1	1,806	-0.06%
2019/08/12	7	30.63	0	0.00	30.40	7	1,750	0.40%
2019/08/08	11	30.05	0	0.00	30.05	11	1,728	0.64%
2019/08/07	1	30.00	10	30.00	29.90	-9	1,690	-0.53%
2019/08/06	10	30.20	0	0.00	30.25	10	1,657	0.60%
2019/08/05	0	0.00	50	30.94	30.85	-50	1,608	-3.11%
2019/08/02	42	30.79	0	0.00	30.80	42	1,607	2.61%
2019/08/01	1	31.70	61	31.81	31.55	-60	1,592	-3.77%
2019/07/31	16	31.93	0	0.00	31.90	16	1,579	1.01%
2019/07/30	72	32.29	14	32.30	32.35	58	1,551	3.74%
2019/07/29	0	0.00	2	32.45	32.45	-2	1,559	-0.13%
2019/07/25	1	32.30	20.4	32.30	32.40	-19.4	1,586	-1.22%
2019/07/24	3	32.30	90	32.34	32.30	-87	1,578	-5.51%
2019/07/23	1	32.50	20	32.50	32.50	-19	1,563	-1.22%
2019/07/22	2	32.60	50	32.56	32.60	-48	1,550	-3.10%
2019/07/19	5	32.51	0	0.00	32.55	5	1,539	0.32%
2019/07/18	1	32.30	14	32.41	32.45	-13	1,530	-0.85%
2019/07/17	0	0.00	61	32.40	32.70	-61	1,508	-4.04%
2019/07/16	40	32.96	19	32.98	33.00	21	1,447	1.45%
2019/07/15	1	33.20	0	0.00	33.25	1	1,407	0.07%
2019/07/12	1	33.45	0	0.00	33.50	1	1,389	0.07%
2019/07/10	3	33.50	0	0.00	33.80	3	1,345	0.22%
2019/07/09	8	32.99	0	0.00	33.00	8	1,291	0.62%
2019/07/08	5	34.25	1	34.35	34.35	4	1,206	0.33%
2019/07/05	1	34.15	1	34.25	34.20	0	1,069	0.00%
2019/07/04	130	34.15	0	0.00	34.10	130	1,032	12.59%	大買/鉅額交易
2019/07/03	32	34.16	2	34.20	34.00	30	1,004	2.99%
2019/07/01	20	33.95	13	34.03	34.00	7	970	0.72%
2019/06/27	3	33.90	0	0.00	33.95	3	962	0.31%
2019/06/26	0	0.00	10	33.65	33.65	-10	973	-1.03%
2019/06/21	1	33.25	0	0.00	33.45	1	996	0.10%
2019/06/19	10	33.00	0	0.00	33.25	10	1,008	0.99%
2019/06/18	1	32.90	0	0.00	33.00	1	1,049	0.10%
2019/06/17	11	33.04	0	0.00	32.95	11	1,052	1.05%
2019/06/14	20	33.15	0	0.00	33.00	20	1,055	1.89%
2019/06/12	10	33.05	0	0.00	33.30	10	1,062	0.94%
2019/06/11	0	0.00	60	33.45	33.30	-60	1,070	-5.60%
2019/06/05	0	0.00	5	34.00	33.65	-5	1,072	-0.47%
2019/06/04	10	33.70	0	0.00	33.75	10	1,069	0.94%
2019/05/31	10	33.20	0	0.00	33.20	10	1,121	0.89%
2019/05/30	0	0.00	5	33.10	33.20	-5	1,128	-0.44%
2019/05/29	1	32.85	0	0.00	32.75	1	1,144	0.09%
2019/05/28	10	34.00	0	0.00	32.65	10	1,162	0.86%
2019/05/23	15	33.68	0	0.00	33.60	15	1,106	1.36%
2019/05/22	10	34.00	0	0.00	34.20	10	1,104	0.91%
2019/05/16	21	33.37	2	33.25	33.25	19	1,071	1.77%
2019/05/15	10	33.25	0	0.00	33.30	10	1,088	0.92%
2019/05/09	10	33.20	0	0.00	33.15	10	1,126	0.89%
2019/05/07	0	0.00	1	33.40	33.30	-1	1,116	-0.09%
2019/05/06	0	0.00	1	33.00	33.10	-1	1,112	-0.09%
2019/05/03	1	33.65	0	0.00	33.35	1	1,087	0.09%
2019/05/02	20	33.63	0	0.00	33.55	20	1,072	1.87%
2019/04/26	0	0.00	1	32.90	33.00	-1	1,072	-0.09%
2019/04/25	0	0.00	1	32.90	32.90	-1	1,094	-0.09%
2019/04/24	1	32.90	0	0.00	32.80	1	1,107	0.09%
2019/04/23	1	32.80	0	0.00	33.05	1	1,111	0.09%
2019/04/22	0	0.00	3	32.70	32.75	-3	1,106	-0.27%
2019/04/19	0	0.00	10	32.60	32.60	-10	1,104	-0.91%
2019/04/18	0	0.00	10	32.55	32.55	-10	1,117	-0.90%
2019/04/17	0	0.00	10	32.60	32.85	-10	1,127	-0.89%
2019/04/09	10	32.70	0	0.00	32.80	10	1,155	0.87%
2019/04/08	10	32.50	0	0.00	32.65	10	1,160	0.86%
2019/04/03	12	32.72	0	0.00	32.60	12	1,157	1.04%
2019/04/02	10	32.25	0	0.00	32.30	10	1,137	0.88%
2019/03/28	9	31.68	1	31.75	31.75	8	1,110	0.72%
2019/03/27	2	31.95	0	0.00	32.00	2	1,105	0.18%
2019/03/26	4	32.30	0	0.00	32.10	4	1,108	0.36%
2019/03/22	1	32.85	1	33.05	33.10	0	1,129	0.00%
2019/03/21	3	33.00	20	32.95	32.95	-17	1,134	-1.50%
2019/03/20	0	0.00	10	33.85	33.95	-10	1,080	-0.93%
2019/03/19	0	0.00	1	34.00	33.70	-1	1,081	-0.09%
2019/03/15	1	33.45	20	33.30	33.50	-19	1,075	-1.77%
2019/03/14	32	33.35	0	0.00	33.40	32	1,069	2.99%
2019/03/11	0	0.00	6	34.10	34.10	-6	1,060	-0.57%
2019/03/08	6	33.84	10	33.82	34.05	-4	1,064	-0.38%
2019/03/07	5	33.90	3	34.08	33.90	2	1,065	0.19%
2019/03/06	10	33.90	129	34.08	34.25	-119	1,053	-11.29%	大賣/鉅額交易
2019/03/04	0	0.00	14	32.69	33.45	-14	977	-1.43%
2019/02/27	21	31.83	9	32.67	33.00	12	980	1.22%
2019/02/26	0	0.00	9	31.54	31.40	-9	932	-0.96%
2019/02/25	1	31.40	1	31.35	31.35	0	933	0.00%
2019/02/22	0	0.00	5	31.25	31.20	-5	934	-0.54%
2019/02/20	1	31.05	30	31.57	31.40	-29	933	-3.11%
2019/02/19	2	30.95	2	31.20	31.50	0	929	0.00%
2019/02/14	30	29.94	0	0.00	29.90	30	922	3.25%
2019/02/13	6	30.21	0	0.00	29.80	6	925	0.65%
2019/02/11	2	29.00	0	0.00	28.95	2	946	0.21%
2019/01/29	1	29.30	0	0.00	29.35	1	967	0.10%
2019/01/24	3	29.30	0	0.00	29.30	3	1,002	0.30%
2019/01/22	0	0.00	1	29.30	29.35	-1	1,022	-0.10%
2019/01/17	1	28.40	0	0.00	28.65	1	1,030	0.10%
2019/01/16	0	0.00	10	28.50	28.25	-10	1,022	-0.98%
2019/01/14	5	28.40	1	28.45	28.50	4	1,012	0.40%
2019/01/09	7	28.50	0	0.00	28.45	7	1,022	0.68%
2019/01/04	5	27.90	0	0.00	28.20	5	1,047	0.48%
2019/01/03	3	28.05	0	0.00	28.05	3	1,082	0.28%
2018/12/28	0	0.00	15.1	28.93	28.85	-15.1	1,061	-1.43%
2018/12/27	1	28.95	21	28.91	28.95	-20	1,051	-1.90%
2018/12/25	2	28.83	1	28.80	28.85	1	1,051	0.10%
2018/12/21	1	29.00	1	29.05	29.15	0	1,090	0.00%
2018/12/18	14	29.11	0	0.00	29.25	14	1,084	1.29%
2018/12/17	1	30.00	1	29.95	29.95	0	1,065	0.00%
2018/12/14	10	30.15	0	0.00	30.45	10	1,061	0.94%
2018/12/13	0	0.00	0.1	31.80	31.50	-0.1	1,053	-0.01%
2018/11/29	1	31.90	0	0.00	31.90	1	1,087	0.09%
2018/11/26	0	0.00	10	31.95	32.00	-10	1,086	-0.92%
2018/11/23	0	0.00	2	31.75	31.65	-2	1,057	-0.19%
2018/11/19	0	0.00	10	31.74	31.75	-10	1,068	-0.94%
2018/11/12	2	31.00	3	31.42	31.45	-1	1,033	-0.10%
2018/11/09	0	0.00	2	31.18	31.30	-2	1,022	-0.20%
2018/11/08	0	0.00	4	30.69	30.95	-4	1,010	-0.40%
2018/11/07	1	29.65	2	29.70	29.75	-1	984	-0.10%
2018/11/06	0	0.00	20	28.65	28.85	-20	977	-2.05%
2018/11/05	12	28.25	1	28.40	28.40	11	966	1.14%
2018/10/29	10	28.55	0	0.00	28.55	10	909	1.10%
2018/10/24	0	0.00	20	29.30	29.50	-20	885	-2.26%
2018/10/23	16	29.35	0	0.00	29.30	16	874	1.83%
2018/10/22	4	29.53	0	0.00	29.55	4	868	0.46%
2018/10/19	0	0.00	20	29.13	29.80	-20	868	-2.30%
2018/10/17	0	0.00	2	29.20	29.10	-2	852	-0.23%
2018/10/16	0	0.00	8	29.05	29.10	-8	845	-0.95%
2018/10/15	2	29.15	8	29.05	29.05	-6	844	-0.71%
2018/10/11	6	29.55	3	29.73	29.00	3	836	0.36%
2018/10/09	1	30.45	0	0.00	30.40	1	798	0.13%
2018/10/04	10	30.55	0	0.00	30.55	10	778	1.29%
2018/10/01	31	31.35	12	31.28	31.35	19	768	2.47%
2018/09/28	2	30.70	0	0.00	30.70	2	768	0.26%
2018/09/17	45	30.55	0	0.00	30.60	45	725	6.20%
2018/09/14	1	30.75	0	0.00	30.80	1	727	0.14%
2018/09/11	0	0.00	5	29.95	30.05	-5	743	-0.67%
2018/09/07	11	30.44	0	0.00	30.30	11	770	1.43%
2018/09/06	30	31.15	0	0.00	30.90	30	748	4.01%
2018/09/05	0	0.00	1	31.35	31.15	-1	748	-0.13%
2018/08/28	0	0.00	6	30.75	30.85	-6	867	-0.69%
2018/08/24	3	30.32	30	30.43	30.30	-27	955	-2.83%
2018/08/23	3	30.50	1	30.60	30.50	2	959	0.21%
2018/08/22	3	30.50	0	0.00	30.45	3	965	0.31%
2018/08/21	2	30.60	0	0.00	30.50	2	962	0.21%
2018/08/17	11	30.79	0	0.00	30.55	11	977	1.13%
2018/08/16	15	30.35	0	0.00	30.60	15	975	1.54%
2018/08/14	25	31.09	0	0.00	31.05	25	974	2.56%
2018/08/07	0	0.00	20	32.85	32.80	-20	983	-2.03%
2018/08/06	2	32.73	9	32.60	32.65	-7	984	-0.71%
2018/07/27	20	32.00	0	0.00	32.00	20	1,065	1.88%
2018/07/24	1	31.95	0	0.00	31.95	1	1,082	0.09%
2018/07/23	4	31.95	0	0.00	32.00	4	1,092	0.37%
2018/07/19	0	0.00	6	32.77	32.40	-6	1,091	-0.55%
2018/07/17	1	31.85	0	0.00	31.80	1	1,074	0.09%
2018/07/12	0	0.00	1	31.75	31.90	-1	1,109	-0.09%
2018/07/11	1	31.50	0	0.00	31.70	1	1,122	0.09%
2018/07/05	2	31.43	0	0.00	31.25	2	1,143	0.17%
2018/07/04	0	0.00	10	31.65	31.80	-10	1,153	-0.87%
2018/07/03	2	31.65	0	0.00	31.60	2	1,176	0.17%
2018/07/02	12	31.87	0	0.00	31.85	12	1,175	1.02%
2018/06/28	4	32.70	0	0.00	32.40	4	1,157	0.35%
2018/06/27	21	33.00	0	0.00	33.00	21	1,148	1.83%
2018/06/26	0	0.00	2	33.15	33.30	-2	1,136	-0.18%
2018/06/25	0	0.00	1	33.40	33.05	-1	1,136	-0.09%
2018/06/20	2	33.23	1	33.30	33.20	1	1,157	0.09%
2018/06/19	20	33.40	0	0.00	33.35	20	1,152	1.74%
2018/06/15	0	33.75	0	0.00	33.95	0	1,141	0.00%
2018/06/14	3	33.67	0	0.00	33.65	3	1,124	0.27%
2018/06/12	2	33.90	0	0.00	34.10	2	1,151	0.17%
2018/06/11	3	33.72	0	0.00	33.75	3	1,166	0.26%
2018/06/08	4	33.90	9	33.90	33.85	-5	1,180	-0.42%
2018/06/06	3	34.55	0	0.00	34.60	3	1,178	0.25%
2018/06/05	65	34.94	0	0.00	34.90	65	1,181	5.50%
2018/06/04	34	35.88	4	36.00	36.00	30	1,120	2.68%
2018/06/01	36	35.44	0	0.00	35.40	36	1,060	3.40%
2018/05/31	0.1	35.00	0	0.00	35.00	0.1	1,033	0.00%
2018/05/30	0	0.00	1	35.10	35.00	-1	1,065	-0.09%
2018/05/25	9	34.79	0	0.00	34.70	9	1,076	0.84%
2018/05/21	3	34.28	0	0.00	34.30	3	1,092	0.27%
2018/05/18	0	0.00	10	34.35	34.20	-10	1,093	-0.91%
2018/05/16	11	34.22	0	0.00	34.05	11	1,085	1.01%
2018/05/11	0	0.00	15	34.88	35.35	-15	1,137	-1.32%
2018/05/10	1	34.50	0	34.55	34.55	1	1,119	0.08%
2018/05/09	0	0.00	10	34.40	34.40	-10	1,111	-0.90%
2018/05/07	1	34.05	0	0.00	34.20	1	1,114	0.09%
2018/05/04	6	34.63	0	0.00	34.15	6	1,114	0.54%
2018/04/27	12	35.28	0	0.00	35.20	12	1,096	1.09%
2018/04/25	9	35.40	0	0.00	35.50	9	1,112	0.81%
2018/04/18	1	35.45	10	35.50	35.00	-9	1,275	-0.71%
2018/04/16	6	35.43	0	0.00	35.10	6	1,270	0.47%
2018/04/13	5	35.90	1	36.25	35.75	4	1,274	0.31%
2018/04/11	0	0.00	10	36.20	36.45	-10	1,345	-0.74%
2018/04/10	0	0.00	10	36.35	36.10	-10	1,390	-0.72%
2018/04/09	10	36.15	0	0.00	36.15	10	1,387	0.72%
2018/04/02	0	0.00	4	37.00	37.30	-4	1,361	-0.29%
2018/03/28	0	0.00	10	37.25	37.30	-10	1,353	-0.74%
2018/03/27	22	37.18	0	0.00	37.20	22	1,349	1.63%
2018/03/26	2	37.60	0	0.00	37.20	2	1,347	0.15%
2018/03/21	2	38.10	0	0.00	38.10	2	1,335	0.15%
2018/03/19	0	0.00	1	38.15	38.50	-1	1,364	-0.07%
2018/03/13	2	38.60	0	0.00	38.45	2	1,360	0.15%
2018/03/12	0	0.00	10	38.95	38.60	-10	1,378	-0.73%
2018/03/09	0	0.00	30	37.98	37.85	-30	1,383	-2.17%
2018/03/08	5	37.50	15	37.63	37.55	-10	1,449	-0.69%
2018/03/05	24	37.54	0	0.00	37.30	24	1,571	1.53%
2018/03/02	6	39.06	0	0.00	38.90	6	1,522	0.39%
2018/02/27	10	39.60	0	0.00	39.45	10	1,491	0.67%
2018/02/26	1	39.40	1	39.35	39.50	0	1,484	0.00%
2018/02/23	10	39.80	0	0.00	39.85	10	1,479	0.68%
2018/02/22	10	39.90	0	0.00	39.90	10	1,479	0.68%
2018/02/09	0	0.00	10	39.46	39.45	-10	1,472	-0.68%
2018/02/08	0	0.00	5	40.00	39.80	-5	1,469	-0.34%
2018/02/07	1	39.90	0	0.00	39.45	1	1,462	0.07%
2018/02/06	4	38.74	69	38.33	39.10	-65	1,443	-4.50%
2018/02/05	6	40.74	1	40.95	40.65	5	1,409	0.35%
2018/02/02	1	41.50	0	0.00	41.75	1	1,394	0.07%
2018/02/01	2	41.48	0	0.00	41.45	2	1,399	0.14%
2018/01/30	0	0.00	2	41.30	41.45	-2	1,389	-0.14%
2018/01/29	1	41.50	0	0.00	41.55	1	1,383	0.07%
2018/01/26	3	41.63	1	41.65	41.75	2	1,378	0.15%
2018/01/25	3	41.87	0	0.00	41.85	3	1,364	0.22%
2018/01/24	2	41.70	0	0.00	41.90	2	1,359	0.15%
2018/01/23	2	41.83	0	0.00	42.00	2	1,349	0.15%
2018/01/18	10	42.20	5	42.45	41.90	5	1,310	0.38%
2018/01/15	1	41.15	10	41.25	41.10	-9	1,230	-0.73%
2018/01/12	2	41.40	9	41.81	42.05	-7	1,240	-0.56%
2018/01/10	1	40.40	1	40.50	40.60	0	1,170	0.00%
2018/01/09	2	40.33	0	0.00	40.40	2	1,181	0.17%
2018/01/08	1	40.45	25	40.40	40.65	-24	1,167	-2.06%
2018/01/05	12	40.24	18	40.24	40.15	-6	1,148	-0.52%
2018/01/04	1	38.20	17	38.44	38.50	-16	1,108	-1.44%
2018/01/03	1	37.40	21	37.40	37.45	-20	1,085	-1.84%