京城銀 (2809)-美好-富順券商分點個股進出

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
▲1.4
漲幅
+2.25%
成交量
11,128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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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	21	63.39	3	62.73	62.20	18	5,822	0.31%
2024/05/21	20	65.35	3	64.80	63.60	17	5,667	0.30%
2024/05/20	3	66.23	0.1	66.80	67.10	2.9	5,401	0.05%
2024/05/17	1	62.90	14	59.69	63.30	-13	5,105	-0.25%
2024/05/16	0	0.00	14	59.78	60.00	-14	4,892	-0.29%
2024/05/15	0	0.00	3	59.07	58.40	-3	4,804	-0.06%
2024/05/14	0	0.00	5	59.20	58.40	-5	4,748	-0.11%
2024/05/13	24	58.01	7	58.30	59.00	17	4,713	0.36%
2024/05/10	0	0.00	3	58.27	59.80	-3	4,600	-0.07%
2024/05/09	3	56.80	3	56.70	56.00	0	4,414	0.00%
2024/05/08	0	0.00	6	57.73	57.20	-6	4,354	-0.14%
2024/05/07	0	0.00	16	57.85	57.50	-16	4,325	-0.37%
2024/05/06	0	0.00	21	57.77	58.00	-21	4,283	-0.49%
2024/05/03	10	57.20	0	0.00	57.20	10	4,177	0.24%
2024/05/02	0	0.00	6	57.93	58.00	-6	4,130	-0.15%
2024/04/30	0	0.00	6	56.05	56.10	-6	3,999	-0.15%
2024/04/29	0	0.00	6	56.05	55.70	-6	3,948	-0.15%
2024/04/26	0	0.00	7	55.26	55.10	-7	3,911	-0.18%
2024/04/25	1	55.30	0	0.00	55.20	1	3,912	0.03%
2024/04/24	16	55.42	1	55.50	56.20	15	3,897	0.38%
2024/04/23	0	0.00	18	55.85	56.20	-18	3,844	-0.47%
2024/04/22	0	0.00	7	54.74	55.90	-7	3,695	-0.19%
2024/04/19	1	53.60	0	0.00	54.00	1	3,479	0.03%
2024/04/18	10	54.10	5	54.10	56.90	5	3,252	0.15%
2024/04/16	2	55.30	0	0.00	54.50	2	3,048	0.07%
2024/04/09	1	55.40	3	55.63	55.60	-2	2,856	-0.07%
2024/04/08	0	0.00	5	54.74	55.00	-5	2,827	-0.18%
2024/04/03	4	54.68	1.6	55.23	55.30	2.4	2,806	0.09%
2024/04/02	0	0.00	6	52.50	53.00	-6	2,726	-0.22%
2024/04/01	0	0.00	6	51.68	52.10	-6	2,698	-0.22%
2024/03/29	0	0.00	3	51.70	51.60	-3	2,668	-0.11%
2024/03/28	0	0.00	6	51.80	51.60	-6	2,643	-0.23%
2024/03/27	1	50.20	1	50.50	51.00	0	2,648	0.00%
2024/03/26	0	0.00	3	51.00	50.50	-3	2,679	-0.11%
2024/03/25	1	50.70	3	51.03	50.90	-2	2,688	-0.07%
2024/03/22	0	0.00	2	52.55	52.50	-2	2,684	-0.07%
2024/03/21	0	0.00	34	51.38	51.60	-34	2,634	-1.29%
2024/03/20	0	0.00	1	50.60	50.70	-1	2,617	-0.04%
2024/03/14	0	0.00	2	48.95	49.15	-2	2,394	-0.08%
2024/03/13	2	48.50	0	0.00	48.70	2	2,331	0.09%
2024/03/08	6	47.63	2	47.90	47.85	4	2,246	0.18%
2024/03/07	2	48.00	2	48.13	48.15	0	2,181	0.00%
2024/03/06	0	0.00	2	47.60	47.85	-2	2,127	-0.09%
2024/03/05	1	46.75	25	46.59	47.40	-24	2,085	-1.15%
2024/03/04	2	45.80	0	0.00	45.80	2	1,979	0.10%
2024/02/29	0	0.00	0.1	44.65	44.65	-0.1	1,902	-0.01%
2024/02/27	0	0.00	173	44.45	44.60	-173	1,828	-9.46%	大賣/鉅額交易
2024/02/22	2	40.65	1	40.75	40.70	1	1,670	0.06%
2024/02/21	1	40.85	0	0.00	40.80	1	1,660	0.06%
2024/02/05	0	0.00	1	41.10	41.15	-1	1,653	-0.06%
2024/02/02	1	40.55	1	41.00	40.55	0	1,622	0.00%
2024/02/01	1	40.65	0	0.00	40.85	1	1,634	0.06%
2024/01/30	0	0.00	1	40.75	40.65	-1	1,683	-0.06%
2024/01/29	4	40.86	0	0.00	40.75	4	1,686	0.24%
2024/01/26	3	41.05	0	0.00	41.20	3	1,694	0.18%
2024/01/25	5	41.20	0	0.00	41.20	5	1,700	0.29%
2024/01/24	0	0.00	2	41.00	41.00	-2	1,697	-0.12%
2024/01/23	1	40.65	1	40.70	40.85	0	1,713	0.00%
2024/01/22	20	41.15	0	0.00	41.00	20	1,702	1.17%
2024/01/17	4	40.11	0	0.00	40.90	4	1,644	0.24%
2024/01/12	3	40.55	0	0.00	40.60	3	1,551	0.19%
2024/01/08	0	0.00	1	40.65	40.75	-1	1,655	-0.06%
2024/01/05	1	40.65	0	0.00	40.60	1	1,674	0.06%
2023/12/25	0	0.00	1	39.40	39.35	-1	1,593	-0.06%
2023/12/22	0	0.00	1	38.80	39.25	-1	1,596	-0.06%
2023/12/21	2	38.83	1	39.05	38.60	1	1,546	0.06%
2023/12/19	2	39.13	1	39.10	39.00	1	1,441	0.07%
2023/12/14	0	0.00	1	39.95	39.95	-1	1,315	-0.08%
2023/12/13	1	39.70	0	0.00	39.70	1	1,294	0.08%
2023/11/30	1	39.25	1	39.45	39.40	0	1,228	0.00%
2023/11/21	0	0.00	4	39.00	39.20	-4	1,186	-0.34%
2023/11/20	1	38.20	21	38.20	38.45	-20	1,145	-1.75%
2023/11/17	1	38.45	3	38.42	38.50	-2	1,140	-0.18%
2023/11/15	6	38.46	2	38.30	38.55	4	1,144	0.35%
2023/11/09	1	38.35	1	38.25	38.15	0	1,142	0.00%
2023/11/08	20	38.75	0	0.00	38.80	20	1,149	1.74%
2023/11/03	0	0.00	1	37.40	37.75	-1	1,093	-0.09%
2023/11/02	1	37.40	0	0.00	37.30	1	1,090	0.09%
2023/11/01	1	37.00	1	37.20	37.15	0	1,092	0.00%
2023/10/25	2	37.60	2	37.65	37.60	0	1,169	0.00%
2023/10/20	1	37.90	1	37.95	37.95	0	1,209	0.00%
2023/10/19	3	38.85	1	38.45	38.30	2	1,215	0.16%
2023/10/13	0	0.00	1	37.70	38.00	-1	1,102	-0.09%
2023/10/12	1	37.50	0	0.00	37.65	1	1,079	0.09%
2023/10/04	25	37.30	0	0.00	37.30	25	1,061	2.36%
2023/10/03	1	36.95	0	0.00	37.10	1	1,041	0.10%
2023/10/02	10	37.00	0	0.00	37.20	10	1,044	0.96%
2023/09/22	0	0.00	1	37.10	36.90	-1	1,102	-0.09%
2023/09/19	1	37.25	0	0.00	37.15	1	1,094	0.09%
2023/09/07	1	36.50	2	36.53	36.60	-1	1,394	-0.07%
2023/09/06	1	36.80	1	36.80	36.70	0	1,401	0.00%
2023/09/05	2	37.00	1	37.05	36.90	1	1,413	0.07%
2023/09/04	0	0.00	1	37.20	37.40	-1	1,417	-0.07%
2023/08/31	1	36.85	1	36.80	36.90	0	1,516	0.00%
2023/08/24	0	0.00	1	36.40	36.55	-1	1,584	-0.06%
2023/08/23	2	36.50	1	36.60	36.60	1	1,588	0.06%
2023/08/17	15	36.00	0	0.00	36.30	15	1,660	0.90%
2023/08/15	0	0.00	3	36.35	36.45	-3	1,663	-0.18%
2023/08/08	1	36.45	1	36.50	36.70	0	1,666	0.00%
2023/08/02	5	36.00	0	0.00	35.95	5	1,598	0.31%
2023/07/28	0	0.00	1	36.20	36.10	-1	1,579	-0.06%
2023/07/27	1	36.05	0	0.00	36.05	1	1,561	0.06%
2023/07/26	0	0.00	1	35.70	36.00	-1	1,549	-0.06%
2023/07/25	1	35.70	0	0.00	35.80	1	1,538	0.07%
2023/07/21	1	36.30	1	36.25	36.30	0	1,488	0.00%
2023/07/04	1	35.50	0	0.00	35.55	1	1,379	0.07%
2023/06/30	2	35.50	0	0.00	35.55	2	1,400	0.14%
2023/06/28	1	35.25	1	35.40	35.40	0	1,406	0.00%
2023/06/27	1	35.25	1	35.30	35.35	0	1,400	0.00%
2023/06/26	1	35.30	1	35.55	35.55	0	1,403	0.00%
2023/06/21	1	35.55	1	35.65	35.65	0	1,389	0.00%
2023/06/19	0	0.00	1	35.25	35.85	-1	1,314	-0.08%
2023/06/16	1	35.50	0	0.00	35.30	1	1,239	0.08%
2023/06/15	0	0.00	1	36.00	36.05	-1	1,170	-0.09%
2023/06/07	0	0.00	0.1	35.60	35.35	-0.1	1,103	-0.01%
2023/06/06	0	0.00	35	36.20	36.25	-35	1,057	-3.31%
2023/06/02	2	35.80	0	0.00	35.85	2	984	0.20%
2023/05/25	1	35.45	1	35.45	35.40	0	965	0.00%
2023/05/23	1	35.65	1	35.75	35.90	0	931	0.00%
2023/05/19	0	0.00	7	36.05	36.15	-7	899	-0.78%
2023/05/05	1	35.35	1	35.35	35.30	0	966	0.00%
2023/05/03	0	0.00	2	35.28	35.15	-2	962	-0.21%
2023/04/25	1	34.70	0	0.00	34.45	1	1,042	0.10%
2023/04/19	1	34.35	1	34.50	34.45	0	1,081	0.00%
2023/04/13	0	0.00	1	34.60	34.55	-1	1,110	-0.09%
2023/04/12	1	34.70	0	0.00	34.70	1	1,126	0.09%
2023/04/11	1	34.60	0	0.00	34.80	1	1,149	0.09%
2023/04/10	0	0.00	3	34.55	34.70	-3	1,180	-0.25%
2023/03/29	0	34.70	0	0.00	34.65	0	1,722	0.00%
2023/03/17	1	33.55	1	33.45	33.55	0	2,712	0.00%
2023/03/16	0.1	34.00	0	0.00	33.40	0.1	2,751	0.00%
2023/03/02	1	33.75	1	33.85	33.95	0	2,833	0.00%
2023/02/24	1	34.15	1	34.25	34.10	0	2,885	0.00%
2023/02/23	1	34.20	0	0.00	34.10	1	2,897	0.03%
2023/02/16	0	0.00	1	34.20	34.20	-1	2,993	-0.03%
2023/02/15	1	34.55	0	0.00	34.10	1	3,022	0.03%
2023/02/10	1	34.70	1	34.75	34.75	0	3,067	0.00%
2023/02/09	1	35.15	1	35.05	34.85	0	3,088	0.00%
2023/02/06	1	35.15	1	35.35	35.30	0	3,140	0.00%
2023/02/01	0	0.00	1	35.00	34.95	-1	3,200	-0.03%
2023/01/31	2	35.18	2.5	35.37	34.65	-0.5	3,233	-0.02%
2023/01/13	0	0.00	1	34.45	34.35	-1	3,297	-0.03%
2023/01/12	1	34.25	0	0.00	34.25	1	3,354	0.03%
2023/01/10	0	0.00	1	34.00	34.25	-1	3,371	-0.03%
2023/01/09	1	34.05	1	34.15	34.20	0	3,360	0.00%
2023/01/06	0	0.00	1	33.85	34.00	-1	3,352	-0.03%
2023/01/05	0	0.00	1	33.70	33.70	-1	3,350	-0.03%
2023/01/04	1	33.45	0	0.00	33.50	1	3,345	0.03%
2022/12/28	1	33.15	1	33.10	33.15	0	3,372	0.00%
2022/12/26	1	33.55	1	33.65	33.55	0	3,320	0.00%
2022/12/23	2	33.95	0	0.00	33.90	2	3,319	0.06%
2022/12/20	0	0.00	1	33.80	34.10	-1	2,809	-0.04%
2022/12/19	2	33.93	1	34.05	33.75	1	2,605	0.04%
2022/12/14	0	0.00	2	36.05	36.00	-2	2,010	-0.10%
2022/12/08	0	0.00	52	34.91	35.30	-52	1,932	-2.69%
2022/11/30	5	34.95	0	0.00	34.90	5	1,874	0.27%
2022/11/24	2	35.20	0	0.00	35.10	2	1,848	0.11%
2022/11/23	23	35.02	0	0.00	35.15	23	1,838	1.25%
2022/11/22	1	35.35	26	34.63	35.45	-25	1,819	-1.37%
2022/11/18	5	34.75	0	0.00	34.80	5	1,760	0.28%
2022/11/17	1	34.60	0	0.00	34.70	1	1,736	0.06%
2022/11/11	3	34.65	0	0.00	34.60	3	1,652	0.18%
2022/11/09	20	33.27	0	0.00	33.75	20	1,586	1.26%
2022/11/08	2	32.75	0	0.00	32.75	2	1,551	0.13%
2022/11/04	1	31.95	0	0.00	32.95	1	1,524	0.07%
2022/11/03	1	31.95	5	32.30	32.20	-4	1,504	-0.27%
2022/11/02	5	32.20	1	31.75	32.10	4	1,484	0.27%
2022/11/01	1	30.75	1	30.90	30.85	0	1,456	0.00%
2022/10/31	1	30.35	0	0.00	30.70	1	1,438	0.07%
2022/10/28	1	30.30	1	30.35	30.35	0	1,391	0.00%
2022/10/27	3	30.37	1	30.55	30.50	2	1,360	0.15%
2022/10/24	4	30.90	0	0.00	30.60	4	1,255	0.32%
2022/10/21	7	30.21	0	0.00	29.90	7	1,230	0.57%
2022/10/20	3	30.00	1	30.05	31.05	2	1,202	0.17%
2022/10/19	1	30.55	5	30.55	30.60	-4	1,153	-0.35%
2022/10/18	6	30.84	1	30.85	30.90	5	1,137	0.44%
2022/10/17	1	30.90	1	31.10	30.90	0	1,161	0.00%
2022/10/14	8	31.21	0	0.00	31.45	8	1,184	0.68%
2022/10/13	0	0.00	2	30.05	30.05	-2	1,205	-0.17%
2022/10/05	5	32.70	0	0.00	33.00	5	1,273	0.39%
2022/09/28	0	0.00	7	33.15	33.05	-7	1,305	-0.54%
2022/09/27	0	0.00	4	33.50	33.50	-4	1,339	-0.30%
2022/09/26	0	0.00	3	33.55	33.55	-3	1,342	-0.22%
2022/09/22	0	0.00	8	34.00	34.25	-8	1,369	-0.58%
2022/09/15	0	0.00	1	34.10	34.30	-1	1,282	-0.08%
2022/09/14	1	34.25	0	0.00	34.25	1	1,287	0.08%
2022/09/13	1	34.85	1	34.85	34.85	0	1,305	0.00%
2022/09/12	1	34.90	1	35.10	35.25	0	1,306	0.00%
2022/08/30	2	35.30	1	35.30	35.15	1	1,342	0.07%
2022/08/18	0	0.00	40	36.18	35.95	-40	1,389	-2.88%
2022/08/15	0	0.00	4	36.24	36.35	-4	1,536	-0.26%
2022/08/12	21	36.05	0	0.00	36.20	21	1,563	1.34%
2022/08/10	1	35.95	0	0.00	35.90	1	1,620	0.06%
2022/08/08	0	0.00	1	35.40	35.60	-1	1,666	-0.06%
2022/08/05	0	0.00	36	34.73	35.25	-36	1,694	-2.12%
2022/08/04	3	34.65	0	0.00	34.75	3	1,723	0.17%
2022/08/03	29	34.61	55	34.54	34.55	-26	1,744	-1.49%
2022/08/02	13	34.44	0	0.00	34.60	13	1,776	0.73%
2022/08/01	2	34.60	0	0.00	34.60	2	1,815	0.11%
2022/07/28	2	34.00	0	0.00	34.20	2	1,826	0.11%
2022/07/27	22	33.95	0	0.00	33.95	22	1,825	1.21%
2022/07/26	12	33.97	0	0.00	33.95	12	1,838	0.65%
2022/07/25	22	33.69	0	0.00	33.70	22	1,838	1.20%
2022/07/22	1	33.40	0	0.00	33.60	1	1,860	0.05%
2022/07/21	2	32.70	0	0.00	33.00	2	1,867	0.11%
2022/07/20	8	32.99	0	0.00	32.85	8	1,897	0.42%
2022/07/19	2	32.55	1	32.55	32.90	1	1,906	0.05%
2022/07/18	2	32.78	1	32.85	32.80	1	1,908	0.05%
2022/07/15	3	32.83	1	32.90	32.75	2	1,917	0.10%
2022/07/14	4	33.09	0	0.00	33.00	4	1,981	0.20%
2022/07/13	3	33.97	0	0.00	33.40	3	1,999	0.15%
2022/07/12	2	34.10	0	0.00	34.00	2	1,980	0.10%
2022/07/11	3	34.28	0	0.00	34.30	3	1,983	0.15%
2022/07/08	2	34.60	0	0.00	34.35	2	2,000	0.10%
2022/07/07	39	32.77	3	32.60	32.75	36	1,986	1.81%
2022/07/06	8	32.18	1	32.25	32.00	7	1,968	0.36%
2022/07/05	2	34.25	0	0.00	33.40	2	1,939	0.10%
2022/07/04	2	34.68	0	0.00	34.75	2	1,912	0.10%
2022/07/01	2	34.50	0	0.00	34.35	2	1,989	0.10%
2022/06/30	3	34.97	29	34.95	35.40	-26	2,003	-1.30%
2022/06/29	3	35.72	1	35.85	35.65	2	1,984	0.10%
2022/06/28	2	36.20	0	0.00	36.10	2	2,007	0.10%
2022/06/24	1	36.15	1	36.10	36.25	0	2,043	0.00%
2022/06/23	13	36.41	0	0.00	36.35	13	2,048	0.63%
2022/06/22	2	36.30	1	36.40	36.25	1	2,059	0.05%
2022/06/20	2	35.90	0	0.00	35.40	2	2,100	0.10%
2022/06/17	2	35.85	2	35.80	35.75	0	2,098	0.00%
2022/06/16	2	36.50	0	0.00	36.30	2	2,055	0.10%
2022/06/15	2	36.30	0	0.00	36.40	2	2,106	0.09%
2022/06/14	2	36.00	0	0.00	36.20	2	2,118	0.09%
2022/06/13	4	36.05	20	36.10	36.30	-16	2,120	-0.75%
2022/06/10	0	0.00	10	36.45	36.50	-10	2,144	-0.47%
2022/06/09	3	36.70	0	0.00	36.70	3	2,155	0.14%
2022/06/08	2	36.70	0	0.00	36.85	2	2,159	0.09%
2022/06/07	2	36.50	0	0.00	36.60	2	2,169	0.09%
2022/06/06	3	36.30	0	0.00	36.25	3	2,185	0.14%
2022/06/02	7	35.78	0	0.00	35.80	7	2,239	0.31%
2022/06/01	7	35.90	0	0.00	35.90	7	2,299	0.30%
2022/05/31	7	35.81	0	0.00	35.90	7	2,327	0.30%
2022/05/30	2	35.60	10	35.55	35.85	-8	2,348	-0.34%
2022/05/27	7	35.53	0	0.00	35.55	7	2,362	0.30%
2022/05/26	7	35.51	1	35.65	35.60	6	2,380	0.25%
2022/05/25	8	35.38	10	35.35	35.50	-2	2,415	-0.08%
2022/05/24	1	35.85	0	0.00	35.75	1	2,435	0.04%
2022/05/23	0	0.00	66	38.10	38.35	-66	2,384	-2.77%
2022/05/20	1	38.10	10	38.10	38.20	-9	2,385	-0.38%
2022/05/18	1	37.80	0	0.00	37.75	1	2,361	0.04%
2022/05/16	2	37.63	0	0.00	37.55	2	2,349	0.09%
2022/05/13	15	37.62	0	0.00	37.55	15	2,347	0.64%
2022/05/12	16	37.67	0	0.00	37.35	16	2,333	0.69%
2022/05/11	27	37.80	0	0.00	37.70	27	2,325	1.16%
2022/05/10	20	37.80	0	0.00	37.80	20	2,324	0.86%
2022/05/09	1	37.60	3	37.53	37.60	-2	2,390	-0.08%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/05/04	1	38.95	0	0.00	38.90	1	2,404	0.04%
2022/05/03	1	38.80	0	0.00	38.90	1	2,432	0.04%
2022/04/29	1	39.15	0	0.00	39.10	1	2,441	0.04%
2022/04/28	1	38.90	3	38.95	39.05	-2	2,468	-0.08%
2022/04/27	1	39.15	11	39.15	39.30	-10	2,467	-0.41%
2022/04/26	4	40.15	0	0.00	39.95	4	2,462	0.16%
2022/04/25	2	40.25	0	0.00	40.25	2	2,417	0.08%
2022/04/22	0	0.00	1	40.85	40.80	-1	2,399	-0.04%
2022/04/20	2	40.70	0	0.00	40.35	2	2,438	0.08%
2022/04/19	1	40.35	0	0.00	40.55	1	2,391	0.04%
2022/04/18	1	40.00	6	40.05	40.10	-5	2,427	-0.21%
2022/04/15	1	40.20	0	0.00	40.20	1	2,440	0.04%
2022/04/14	0	0.00	40	40.06	40.10	-40	2,454	-1.63%
2022/04/13	1	40.00	0	0.00	40.05	1	2,455	0.04%
2022/04/08	1	39.75	10	39.90	39.95	-9	2,489	-0.36%
2022/04/07	1	39.80	1	39.65	39.85	0	2,520	0.00%
2022/03/30	0	0.00	10	40.04	40.10	-10	2,550	-0.39%
2022/03/29	10	39.70	0	0.00	39.75	10	2,724	0.37%
2022/03/24	1	39.40	0	0.00	39.45	1	3,260	0.03%
2022/03/23	80	39.65	1	39.45	39.60	79	3,405	2.32%
2022/03/22	1	39.25	1	39.50	39.30	0	3,421	0.00%
2022/03/21	1	39.35	1	39.60	39.35	0	3,445	0.00%
2022/03/18	2	39.45	0	0.00	39.30	2	3,495	0.06%
2022/03/15	1	39.10	1	38.90	38.95	0	3,583	0.00%
2022/03/11	0	0.00	1	39.40	39.30	-1	3,614	-0.03%
2022/03/10	1	39.40	5	39.45	39.40	-4	3,669	-0.11%
2022/03/08	1	39.05	1	39.05	39.20	0	3,692	0.00%
2022/03/07	2	39.68	1	39.65	39.70	1	3,644	0.03%
2022/03/04	1	40.15	1	40.20	40.15	0	3,625	0.00%
2022/03/03	1	40.35	0	0.00	40.50	1	3,622	0.03%
2022/03/01	1	40.30	1	40.40	40.30	0	3,605	0.00%
2022/02/25	1	40.35	6	40.36	40.30	-5	3,605	-0.14%
2022/02/24	1	40.45	10	40.65	40.50	-9	3,605	-0.25%
2022/02/21	5.5	40.42	1	40.40	40.60	4.5	3,547	0.13%
2022/02/18	2	40.40	0	0.00	40.40	2	3,565	0.06%
2022/02/14	10	40.40	0	0.00	40.30	10	3,554	0.28%
2022/02/11	1	40.55	6	40.55	40.55	-5	3,583	-0.14%
2022/02/10	0	0.00	4	40.70	40.75	-4	3,585	-0.11%
2022/02/09	1	40.55	7	40.74	41.05	-6	3,583	-0.17%
2022/02/07	5	41.10	1	40.85	41.25	4	3,498	0.11%
2022/01/26	1	40.50	0	0.00	40.55	1	3,500	0.03%
2022/01/21	6	40.39	1	40.40	40.40	5	3,494	0.14%
2022/01/20	6	40.63	1	40.80	40.80	5	3,483	0.14%
2022/01/19	2	41.00	0	0.00	40.95	2	3,471	0.06%
2022/01/13	2	41.30	0	0.00	41.65	2	3,455	0.06%
2022/01/11	3	41.50	0	0.00	41.25	3	3,389	0.09%
2022/01/10	0	0.00	5	40.55	40.70	-5	3,340	-0.15%
2021/12/27	0	0.00	40.2	40.50	40.50	-40.2	3,215	-1.25%
2021/12/23	4	40.20	1	40.15	40.35	3	3,208	0.09%
2021/12/22	0	0.00	3	39.83	39.75	-3	3,024	-0.10%
2021/12/21	1	40.00	0	0.00	39.80	1	2,858	0.03%
2021/12/20	1	39.50	10	39.34	39.75	-9	2,673	-0.34%
2021/12/17	1	39.30	2.3	39.40	39.45	-1.3	2,514	-0.05%
2021/12/15	6	39.41	0	0.00	39.50	6	2,373	0.25%
2021/12/14	41.1	39.75	1	39.75	39.60	40.1	2,357	1.70%
2021/12/13	15	39.90	0	0.00	39.90	15	2,303	0.65%
2021/12/10	6	40.04	0	0.00	40.00	6	2,265	0.26%
2021/12/08	0	0.00	1	40.30	40.10	-1	2,162	-0.05%
2021/12/06	2.1	40.08	0	0.00	40.10	2.1	2,095	0.10%
2021/12/01	1	40.10	1	40.35	40.60	0	2,011	0.00%
2021/11/29	1	40.35	1	40.40	40.35	0	1,981	0.00%
2021/11/23	1	41.10	10	40.90	40.95	-9	1,979	-0.45%
2021/11/22	1	41.20	1	41.20	41.25	0	1,949	0.00%
2021/11/18	7	41.90	1	41.90	41.80	6	1,940	0.31%
2021/11/17	10	41.25	0	0.00	41.45	10	1,927	0.52%
2021/11/15	1	41.05	1	41.25	41.20	0	1,978	0.00%
2021/11/10	6	40.76	4	40.70	40.90	2	2,072	0.10%
2021/11/09	2	40.85	0	0.00	41.00	2	2,060	0.10%
2021/11/08	1	41.10	0	0.00	41.00	1	2,065	0.05%
2021/11/05	1	40.85	1	40.85	40.95	0	2,082	0.00%
2021/11/04	1	41.00	1	41.05	41.00	0	2,074	0.00%
2021/11/03	1	41.00	0	0.00	41.00	1	2,054	0.05%
2021/11/02	0	0.00	1	41.15	41.15	-1	2,017	-0.05%
2021/11/01	0	0.00	10	41.30	41.35	-10	1,989	-0.50%
2021/10/29	61	41.45	0	0.00	41.50	61	1,985	3.07%
2021/10/28	0	0.00	1	41.65	41.65	-1	1,971	-0.05%
2021/10/27	1	41.95	0	0.00	41.95	1	1,959	0.05%
2021/10/15	1	41.65	1	41.60	41.65	0	1,915	0.00%
2021/10/14	1	41.65	4	41.70	41.85	-3	1,919	-0.16%
2021/10/06	1	40.95	2	41.18	41.10	-1	1,878	-0.05%
2021/10/05	2	40.90	1	41.20	41.00	1	1,878	0.05%
2021/10/01	0	0.00	1	41.45	41.45	-1	1,882	-0.05%
2021/09/30	1	42.05	0	0.00	41.70	1	1,893	0.05%
2021/09/24	0	0.00	1	41.70	41.75	-1	1,942	-0.05%
2021/09/23	0	0.00	1	41.60	41.10	-1	1,916	-0.05%
2021/09/22	2	41.48	9	41.64	41.00	-7	1,888	-0.37%
2021/09/17	102	42.38	0	0.00	42.30	102	1,825	5.59%	大買/鉅額交易
2021/09/15	1	43.00	1	42.85	42.85	0	1,792	0.00%
2021/09/14	1	43.15	1	43.10	43.30	0	1,804	0.00%
2021/09/13	1	43.25	1	43.30	43.30	0	1,810	0.00%
2021/09/09	8	43.10	1	43.20	43.10	7	1,867	0.37%
2021/09/07	1	42.90	1	42.90	43.00	0	1,898	0.00%
2021/09/06	0	0.00	2	43.78	43.30	-2	1,928	-0.10%
2021/09/03	0	0.00	14	44.30	44.05	-14	1,924	-0.73%
2021/09/01	0	0.00	1	44.40	44.45	-1	1,956	-0.05%
2021/08/30	27	44.06	0	0.00	44.50	27	1,999	1.35%
2021/08/26	1	43.10	0	0.00	43.00	1	2,089	0.05%
2021/08/11	0	0.00	1	41.05	41.00	-1	2,115	-0.05%
2021/08/09	1	40.50	1	40.65	40.65	0	2,149	0.00%
2021/07/28	1	40.35	2	40.60	40.60	-1	2,475	-0.04%
2021/07/27	1	40.55	1	40.80	40.55	0	2,502	0.00%
2021/07/26	1	40.60	0	41.00	40.60	1	2,520	0.04%
2021/07/23	0	0.00	10	41.33	41.10	-10	2,563	-0.39%
2021/07/19	1	40.45	1	40.40	40.40	0	2,683	0.00%
2021/07/14	2.9	40.46	2	40.38	40.60	0.9	2,713	0.03%
2021/07/13	1	40.60	1	40.50	40.65	0	2,737	0.00%
2021/07/09	2	40.30	3	40.52	40.55	-1	2,747	-0.04%
2021/07/08	2	40.78	1	40.95	40.85	1	2,747	0.04%
2021/07/06	0	0.00	5	41.10	41.15	-5	2,764	-0.18%
2021/07/05	0	0.00	60	40.05	40.25	-60	2,708	-2.22%
2021/07/02	0	0.00	1	39.50	39.40	-1	2,675	-0.04%
2021/07/01	1	39.25	0	0.00	39.25	1	2,694	0.04%
2021/06/29	60	39.55	0	0.00	39.55	60	2,681	2.24%
2021/06/21	1	39.95	1	39.75	39.55	0	2,692	0.00%
2021/06/17	0	0.00	1	40.20	40.50	-1	2,639	-0.04%
2021/06/16	2	40.00	1	40.05	40.00	1	2,641	0.04%
2021/06/15	1	39.95	2	40.18	40.45	-1	2,626	-0.04%
2021/06/11	1	40.10	15	40.20	40.00	-14	2,614	-0.54%
2021/06/07	0	0.00	10	40.20	40.25	-10	2,552	-0.39%
2021/06/03	20	39.90	0	0.00	40.40	20	2,491	0.80%
2021/06/02	15	41.53	0	0.00	41.65	15	2,405	0.62%
2021/05/28	0	0.00	1	40.50	41.30	-1	2,266	-0.04%
2021/05/27	2	40.30	1	40.50	40.10	1	2,247	0.04%
2021/05/26	1	40.25	3	40.45	40.70	-2	2,256	-0.09%
2021/05/25	2	40.35	0	0.00	40.25	2	2,297	0.09%
2021/05/20	1	39.35	1.2	39.50	39.70	-0.2	2,448	-0.01%
2021/05/17	1	38.55	1	38.60	38.65	0	2,398	0.00%
2021/05/14	1	39.85	0	0.00	39.50	1	2,352	0.04%
2021/05/13	1	39.60	1	39.65	39.65	0	2,315	0.00%
2021/05/12	11	41.92	41.1	40.27	40.15	-30.1	2,278	-1.32%
2021/05/11	30	43.75	0	0.00	42.75	30	2,191	1.37%
2021/05/10	5	43.35	0	0.00	43.40	5	2,123	0.24%
2021/05/07	1	42.40	1	42.45	42.60	0	2,101	0.00%
2021/05/04	35	41.80	11.4	42.08	42.00	23.6	2,058	1.15%
2021/05/03	0	0.00	20	42.80	42.85	-20	2,016	-0.99%
2021/04/29	0	0.00	35	42.89	43.25	-35	2,024	-1.73%
2021/04/28	47	42.99	0	0.00	43.70	47	1,966	2.39%
2021/04/27	19	41.34	1	41.30	41.50	18	1,909	0.94%
2021/04/26	1	40.30	1	40.35	40.50	0	1,848	0.00%
2021/04/23	1	40.05	1	40.30	40.05	0	1,835	0.00%
2021/04/22	1	40.40	1	40.60	40.50	0	1,817	0.00%
2021/04/21	1	40.60	0	0.00	40.55	1	1,803	0.06%
2021/04/20	0	0.00	7	41.03	40.95	-7	1,803	-0.39%
2021/04/19	0	0.00	2	40.70	40.75	-2	1,791	-0.11%
2021/04/16	1	40.20	1	40.30	40.25	0	1,784	0.00%
2021/04/15	1	40.20	2	40.45	40.45	-1	1,804	-0.06%
2021/04/14	1	40.30	0	0.00	40.45	1	1,846	0.05%
2021/04/13	0	0.00	2	40.70	40.80	-2	1,864	-0.11%
2021/04/12	0	0.00	1	40.30	40.40	-1	1,831	-0.05%
2021/04/07	1	40.10	1	40.00	40.10	0	1,846	0.00%
2021/03/30	1	39.30	0	0.00	39.30	1	1,806	0.06%
2021/03/29	0	0.00	1	39.10	39.05	-1	1,837	-0.05%
2021/03/26	1	39.00	0	0.00	39.05	1	1,866	0.05%
2021/03/25	6	38.93	1	39.00	39.15	5	1,900	0.26%
2021/03/23	1	39.00	0	0.00	39.00	1	1,938	0.05%
2021/03/22	0	0.00	1	38.90	39.15	-1	1,954	-0.05%
2021/03/19	1	38.85	0	0.00	38.75	1	1,956	0.05%
2021/03/18	2	39.03	2	39.10	39.05	0	1,937	0.00%
2021/03/16	7	39.10	1	39.20	39.20	6	1,931	0.31%
2021/03/15	1	39.05	1	39.25	39.20	0	1,948	0.00%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/11	0	0.00	1	39.20	39.10	-1	1,976	-0.05%
2021/03/10	1	38.95	0	0.00	39.00	1	1,974	0.05%
2021/03/09	5	39.20	3	39.17	39.25	2	1,989	0.10%
2021/03/08	1	38.75	0	0.00	38.80	1	1,978	0.05%
2021/03/05	0	0.00	1	38.80	38.80	-1	1,972	-0.05%
2021/03/04	2	38.85	0	0.00	38.75	2	2,005	0.10%
2021/03/03	0	0.00	1	39.00	39.10	-1	1,975	-0.05%
2021/03/02	3	39.02	0	0.00	38.70	3	1,965	0.15%
2021/02/26	1	39.15	1	39.20	39.20	0	1,947	0.00%
2021/02/25	0	0.00	1	39.20	39.80	-1	1,951	-0.05%
2021/02/24	1	38.85	1	38.85	38.80	0	1,900	0.00%
2021/02/23	12	38.19	2	38.33	38.45	10	1,844	0.54%
2021/02/22	0	0.00	30	39.70	39.50	-30	1,720	-1.74%
2021/02/19	0	0.00	1	39.45	39.50	-1	1,705	-0.06%
2021/02/18	1	39.45	0	0.00	39.50	1	1,702	0.06%
2021/02/05	1	39.40	1	39.20	39.20	0	1,704	0.00%
2021/02/03	1	38.85	1	38.85	38.95	0	1,724	0.00%
2021/02/02	1	37.90	1	38.15	38.65	0	1,746	0.00%
2021/01/28	0	0.00	1	38.00	38.05	-1	1,735	-0.06%
2021/01/27	12.2	38.45	3	38.47	38.20	9.2	1,736	0.53%
2021/01/26	2	38.38	0	0.00	38.30	2	1,734	0.12%
2021/01/25	0	0.00	1	38.40	38.60	-1	1,756	-0.06%
2021/01/22	1	38.15	0	0.00	38.25	1	1,774	0.06%
2021/01/21	1	38.80	1	38.55	38.65	0	1,780	0.00%
2021/01/19	30	39.60	0	0.00	39.60	30	1,857	1.62%
2021/01/13	0	0.00	2	40.30	40.40	-2	1,917	-0.10%
2021/01/06	1	39.15	1	39.30	39.30	0	1,848	0.00%
2021/01/04	0.1	39.00	0	0.00	39.05	0.1	1,844	0.01%
2020/12/25	1	38.25	1.6	38.20	38.35	-0.6	1,814	-0.03%
2020/12/24	1	38.00	1	38.30	38.00	0	1,813	0.00%
2020/12/23	1	38.35	0	0.00	38.05	1	1,783	0.06%
2020/12/22	1	38.35	1	38.65	38.65	0	1,756	0.00%
2020/12/18	1	38.05	17	38.51	38.85	-16	1,723	-0.93%
2020/12/16	0	0.00	1.9	38.26	38.70	-1.9	1,667	-0.11%
2020/12/15	1	37.85	0	0.00	37.90	1	1,646	0.06%
2020/12/14	0	0.00	28	38.15	38.10	-28	1,628	-1.72%
2020/12/09	0	0.00	1	38.00	38.20	-1	1,600	-0.06%
2020/12/08	2	38.18	1	38.30	38.10	1	1,583	0.06%
2020/12/07	0	0.00	15	38.80	38.70	-15	1,560	-0.96%
2020/12/04	10	38.95	0	0.00	39.00	10	1,561	0.64%
2020/12/03	25	38.84	1	38.85	38.85	24	1,546	1.55%
2020/12/01	1	38.40	0	0.00	38.50	1	1,508	0.07%
2020/11/30	0	0.00	21	38.50	38.20	-21	1,507	-1.39%
2020/11/27	1	38.80	0	0.00	38.80	1	1,480	0.07%
2020/11/23	0	0.00	26	39.35	39.00	-26	1,432	-1.82%
2020/11/20	1	38.75	1	38.95	38.95	0	1,428	0.00%
2020/11/18	0	0.00	10	39.30	39.30	-10	1,438	-0.70%
2020/11/16	5	39.00	0	0.00	39.00	5	1,508	0.33%
2020/11/13	3	38.98	33	39.05	39.15	-30	1,511	-1.98%
2020/11/11	10	39.38	0	0.00	39.50	10	1,500	0.67%
2020/11/09	0	0.00	2	39.15	39.00	-2	1,486	-0.13%
2020/11/06	0	0.00	1	38.85	38.70	-1	1,504	-0.07%
2020/11/05	1	38.85	1	39.05	38.75	0	1,516	0.00%
2020/11/04	4	38.88	3	39.27	38.95	1	1,521	0.07%
2020/11/02	1	38.35	5	38.93	39.05	-4	1,538	-0.26%
2020/10/30	2	38.88	0	0.00	38.75	2	1,574	0.13%
2020/10/29	4	39.20	0	0.00	39.40	4	1,566	0.26%
2020/10/28	0	0.00	5	39.08	40.00	-5	1,550	-0.33%
2020/10/27	4	38.69	5	38.98	38.70	-1	1,482	-0.07%
2020/10/26	2	38.63	1	38.65	38.60	1	1,476	0.07%
2020/10/23	1	38.45	1	38.60	38.85	0	1,499	0.00%
2020/10/22	6	38.93	2	38.88	38.65	4	1,492	0.27%
2020/10/21	2	38.88	1	39.45	39.50	1	1,465	0.07%
2020/10/20	1	38.65	1	38.85	38.85	0	1,445	0.00%
2020/10/19	1	38.70	1	38.90	39.15	0	1,446	0.00%
2020/10/16	0	0.00	1	39.40	39.40	-1	1,445	-0.07%
2020/10/15	0	0.00	10	39.45	39.30	-10	1,478	-0.68%
2020/10/12	0	0.00	1.7	38.71	38.85	-1.7	1,488	-0.12%
2020/10/07	96	37.98	0	0.00	38.10	96	1,476	6.50%
2020/09/30	1	36.90	1	37.00	37.00	0	1,504	0.00%
2020/09/09	12	36.90	0	0.00	36.85	12	3,112	0.39%
2020/09/07	0	0.00	1	36.20	36.40	-1	3,249	-0.03%
2020/09/04	1	36.10	1	36.10	36.15	0	3,338	0.00%
2020/09/03	1	36.35	0	0.00	36.25	1	3,446	0.03%
2020/09/02	1	36.05	1	36.25	36.25	0	3,601	0.00%
2020/08/26	0	0.00	2	36.80	37.10	-2	3,933	-0.05%
2020/08/17	0	0.00	48	36.78	36.85	-48	4,179	-1.15%
2020/08/13	0	0.00	2	36.80	36.90	-2	4,184	-0.05%
2020/08/07	0	0.00	52	36.34	36.30	-52	4,189	-1.24%
2020/08/06	1	36.30	118	36.62	36.75	-117	4,186	-2.79%	大賣/鉅額交易
2020/08/05	0	0.00	6	36.72	36.80	-6	4,177	-0.14%
2020/08/04	60	36.23	0	0.00	36.30	60	4,134	1.45%
2020/07/31	30	35.92	0	0.00	35.90	30	4,112	0.73%
2020/07/30	3	35.37	8	35.48	35.45	-5	4,100	-0.12%
2020/07/29	7	35.88	2	35.73	35.70	5	4,087	0.12%
2020/07/20	37	35.50	0	0.00	34.95	37	4,077	0.91%
2020/07/17	1	35.20	0	0.00	34.90	1	4,059	0.02%
2020/07/15	52	35.32	0	0.00	35.50	52	4,080	1.27%
2020/07/13	46	34.98	0	0.00	35.30	46	4,081	1.13%
2020/07/08	5	35.45	4	35.20	35.60	1	4,041	0.02%
2020/07/07	1	35.55	1	35.60	35.60	0	4,018	0.00%
2020/07/03	5	35.70	5	35.40	35.40	0	3,995	0.00%
2020/06/30	1	35.90	0	0.00	35.90	1	3,963	0.03%
2020/06/24	0	0.00	471	37.75	37.50	-471	3,814	-12.35%	大賣/鉅額交易
2020/06/23	0	0.00	511	37.90	37.50	-511	3,641	-14.03%	大賣/鉅額交易
2020/06/22	5	39.25	180.3	39.48	39.05	-175.3	3,408	-5.14%	大賣/鉅額交易
2020/06/19	83	38.62	4	39.50	39.50	79	3,256	2.43%
2020/06/18	20	38.45	5	37.95	38.65	15	3,066	0.49%
2020/06/17	146	36.54	0	0.00	37.75	146	2,998	4.87%	大買/鉅額交易
2020/06/16	10	35.80	0	0.00	35.80	10	2,955	0.34%
2020/06/15	0	0.00	20	35.55	35.05	-20	3,061	-0.65%
2020/06/12	10	36.30	0	0.00	36.00	10	3,121	0.32%
2020/06/10	0	0.00	1	37.55	37.15	-1	3,161	-0.03%
2020/06/09	125	37.08	0	0.00	37.25	125	3,172	3.94%	大買/鉅額交易
2020/06/08	0	0.00	20	36.30	36.35	-20	3,100	-0.65%
2020/06/05	0.7	33.00	0	0.00	33.05	0.7	2,886	0.02%
2020/06/04	0	0.00	2.1	33.01	33.10	-2.1	2,914	-0.07%
2020/06/01	0	0.00	2	31.40	31.90	-2	2,918	-0.07%
2020/05/29	3	31.27	1	31.40	31.10	2	2,913	0.07%
2020/05/28	35	32.09	0	0.00	31.65	35	2,895	1.21%
2020/05/27	30	34.05	0	0.00	34.10	30	2,856	1.05%
2020/05/25	65	33.13	0	0.00	33.25	65	2,729	2.38%
2020/05/21	60	33.05	0	0.00	32.90	60	2,750	2.18%
2020/05/18	45	32.62	0	0.00	32.60	45	2,873	1.57%
2020/05/11	35	32.65	9.1	32.52	32.60	25.9	2,835	0.91%
2020/05/08	2	31.95	1	32.05	31.90	1	2,838	0.04%
2020/05/07	22	31.78	1	31.35	31.80	21	2,852	0.74%
2020/05/06	99	31.26	0	0.00	31.10	99	2,853	3.47%
2020/05/05	1	31.05	1	31.25	31.30	0	2,862	0.00%
2020/05/04	1	30.95	10	30.90	30.90	-9	2,878	-0.31%
2020/04/30	0	0.00	2	31.90	31.95	-2	2,867	-0.07%
2020/04/29	0	31.40	1	30.85	31.10	-1	2,864	-0.03%
2020/04/28	2	30.40	2	30.58	30.40	0	2,868	0.00%
2020/04/27	1	30.35	0	0.00	30.50	1	2,921	0.03%
2020/04/22	0	0.00	7	29.28	29.60	-7	2,911	-0.24%
2020/04/21	2	29.70	16	30.10	29.15	-14	2,910	-0.48%
2020/04/17	15	30.69	1	30.40	30.60	14	2,885	0.49%
2020/04/16	2	29.90	1	30.10	29.85	1	2,861	0.03%
2020/04/15	6	30.53	1	30.50	30.40	5	2,869	0.17%
2020/04/14	0	0.00	1	29.95	30.30	-1	2,897	-0.03%
2020/04/13	1	29.85	0	0.00	29.70	1	2,985	0.03%
2020/04/10	100	30.16	2	29.85	30.25	98	3,041	3.22%
2020/04/09	1	29.65	0	0.00	29.75	1	3,061	0.03%
2020/04/08	18	29.43	0	0.00	29.40	18	3,056	0.59%
2020/04/07	273	29.35	1	28.60	29.35	272	3,044	8.93%	大買/鉅額交易
2020/04/06	3	28.10	2	28.35	28.45	1	2,982	0.03%
2020/04/01	2	28.33	2	28.55	28.40	0	2,964	0.00%
2020/03/31	2	28.10	1	28.05	28.35	1	2,965	0.03%
2020/03/27	2	29.35	0	0.00	28.70	2	2,928	0.07%
2020/03/24	0	0.00	1	26.90	28.20	-1	2,811	-0.04%
2020/03/23	0	0.00	249	25.56	26.10	-249	2,779	-8.96%	大賣/鉅額交易
2020/03/20	2	27.00	20	26.83	27.00	-18	2,744	-0.66%
2020/03/19	10	25.80	283	26.65	25.65	-273	2,670	-10.22%	大賣/鉅額交易
2020/03/18	2	28.53	1	28.75	28.45	1	2,510	0.04%
2020/03/17	175	29.34	3	28.87	29.20	172	2,379	7.23%	大買/鉅額交易
2020/03/16	40	29.83	39	30.45	29.10	1	2,295	0.04%
2020/03/13	10	31.00	0	0.00	31.95	10	2,179	0.46%
2020/03/12	1	33.60	50	33.84	33.80	-49	2,061	-2.38%
2020/03/11	1	36.05	41	36.49	36.15	-40	1,981	-2.02%
2020/03/10	0	0.00	11	36.23	36.65	-11	1,972	-0.56%
2020/03/02	1	36.00	1	35.95	35.95	0	1,772	0.00%
2020/02/24	0	0.00	24	37.42	37.45	-24	1,650	-1.45%
2020/02/21	0	0.00	20	37.35	38.00	-20	1,621	-1.23%
2020/02/19	0	0.00	42	35.92	36.00	-42	1,481	-2.83%
2020/02/17	0	0.00	15	35.92	36.00	-15	1,437	-1.04%
2020/02/11	0	0.00	1	35.15	35.85	-1	1,405	-0.07%
2020/02/10	1	34.90	0	0.00	34.90	1	1,392	0.07%
2020/02/06	0	0.00	1	34.30	35.30	-1	1,403	-0.07%
2020/02/05	1	34.05	0	0.00	34.10	1	1,417	0.07%
2020/02/03	1	33.45	1	33.60	33.50	0	1,373	0.00%
2020/01/30	1	34.00	0	0.00	34.20	1	1,312	0.08%
2020/01/20	5	35.45	0	0.00	35.55	5	1,255	0.40%
2020/01/17	0	0.00	3	34.77	35.00	-3	1,222	-0.25%
2020/01/16	2	34.75	2	34.98	34.75	0	1,219	0.00%
2020/01/15	1	34.65	1	34.85	34.90	0	1,222	0.00%
2020/01/14	1	34.65	0	0.00	34.70	1	1,223	0.08%
2020/01/13	2	34.80	0	0.00	34.85	2	1,225	0.16%
2020/01/10	1	34.55	1	34.75	34.60	0	1,229	0.00%
2020/01/08	3	34.85	0	0.00	34.70	3	1,213	0.25%
2020/01/07	0	0.00	5	35.65	35.60	-5	1,175	-0.43%
2020/01/06	45	34.54	0	0.00	34.65	45	1,084	4.15%
2020/01/03	27	33.91	1	33.55	34.05	26	1,030	2.52%
2020/01/02	1	33.35	2	33.58	33.65	-1	1,017	-0.10%
2019/12/31	1	33.55	0	0.00	33.50	1	997	0.10%
2019/12/30	0	0.00	1	33.90	33.70	-1	998	-0.10%
2019/12/27	1	33.60	1	33.85	33.65	0	990	0.00%
2019/12/26	1	33.75	90	33.92	33.70	-89	979	-9.09%
2019/12/25	1	33.85	1	34.05	34.05	0	970	0.00%
2019/12/24	0	0.00	10	34.00	34.10	-10	962	-1.04%
2019/12/23	1	33.55	5	33.60	33.75	-4	928	-0.43%
2019/12/20	60	33.50	0	0.00	33.25	60	928	6.46%
2019/12/18	20	33.13	0	0.00	33.15	20	927	2.16%
2019/12/17	0	0.00	1	32.95	33.05	-1	901	-0.11%
2019/12/16	33	32.90	0	0.00	32.90	33	890	3.70%
2019/12/11	73	32.93	0	0.00	32.85	73	948	7.70%
2019/12/06	40	32.99	0	0.00	32.95	40	976	4.10%
2019/12/05	20	32.85	0	0.00	32.90	20	981	2.04%
2019/12/04	30	32.95	0	0.00	33.00	30	986	3.04%
2019/12/02	10	32.75	0	0.00	32.70	10	985	1.01%
2019/11/26	20	32.88	0	0.00	33.00	20	1,002	2.00%
2019/11/25	0	0.00	0.1	32.70	32.70	-0.1	1,000	-0.01%
2019/11/20	0	0.00	1	32.40	32.50	-1	1,032	-0.10%
2019/11/19	1	32.40	0.3	32.40	32.40	0.7	1,044	0.06%
2019/11/14	10	32.70	0	0.00	32.60	10	1,094	0.91%
2019/11/05	95	32.88	0	0.00	32.80	95	1,276	7.44%
2019/11/04	23	32.60	0	0.00	32.75	23	1,298	1.77%
2019/10/25	0	0.00	1	31.65	31.75	-1	1,357	-0.07%
2019/10/23	1	31.45	0	0.00	31.45	1	1,368	0.07%
2019/10/17	25	31.41	0	0.00	31.40	25	1,366	1.83%
2019/10/16	15	31.00	0	0.00	30.95	15	1,387	1.08%
2019/10/14	30	30.92	1	30.95	30.90	29	1,469	1.97%
2019/10/09	1	30.85	0	0.00	30.75	1	1,483	0.07%
2019/10/08	1	30.90	2	31.30	31.05	-1	1,494	-0.07%
2019/10/04	1	30.85	0	0.00	30.85	1	1,553	0.06%
2019/09/27	0	0.00	1	30.95	30.85	-1	1,844	-0.05%
2019/09/24	1	31.50	0	0.00	31.40	1	1,903	0.05%
2019/09/23	1	31.65	2	31.80	31.95	-1	1,890	-0.05%
2019/09/20	0	0.00	2	31.70	31.85	-2	1,877	-0.11%
2019/09/11	2	31.60	0	0.00	31.50	2	1,840	0.11%
2019/09/10	0	0.00	1.2	30.98	31.05	-1.2	1,817	-0.07%
2019/09/06	1	30.90	0	0.00	30.90	1	1,783	0.06%
2019/08/23	10	30.65	0	0.00	30.55	10	1,737	0.58%
2019/08/14	10	30.58	0	0.00	30.45	10	1,801	0.56%
2019/08/13	20	31.16	0	0.00	30.75	20	1,806	1.11%
2019/08/08	31	30.01	1	30.10	30.05	30	1,728	1.74%
2019/08/01	1	31.50	0	0.00	31.55	1	1,592	0.06%
2019/07/17	1	32.35	5	32.45	32.70	-4	1,508	-0.27%
2019/07/16	1	32.95	0	0.00	33.00	1	1,447	0.07%
2019/07/10	0	0.00	2	33.65	33.80	-2	1,345	-0.15%
2019/07/09	0	0.00	1.3	32.96	33.00	-1.3	1,291	-0.10%
2019/07/04	10	34.14	0	0.00	34.10	10	1,032	0.97%
2019/06/26	5	33.65	0	0.00	33.65	5	973	0.51%
2019/06/19	1	33.05	1	33.25	33.25	0	1,008	0.00%
2019/06/12	0	0.00	1	33.10	33.30	-1	1,062	-0.09%
2019/06/11	1	33.30	0	0.00	33.30	1	1,070	0.09%
2019/05/30	10	33.10	0	0.00	33.20	10	1,128	0.89%
2019/05/29	0	0.00	1	32.80	32.75	-1	1,144	-0.09%
2019/05/28	1	32.65	0	0.00	32.65	1	1,162	0.09%
2019/05/22	0	0.00	20	34.05	34.20	-20	1,104	-1.81%
2019/05/21	0	0.00	1	33.95	34.25	-1	1,098	-0.09%
2019/05/20	5	33.70	0	0.00	33.75	5	1,091	0.46%
2019/05/10	12	33.35	0	0.00	33.25	12	1,124	1.07%
2019/05/08	1	33.15	0	0.00	33.15	1	1,121	0.09%
2019/05/07	5	33.43	0	0.00	33.30	5	1,116	0.45%
2019/04/19	0	0.00	1	32.60	32.60	-1	1,104	-0.09%
2019/04/10	0	0.00	0.5	32.80	33.00	-0.5	1,145	-0.04%
2019/04/08	0	0.00	1	32.70	32.65	-1	1,160	-0.09%
2019/04/03	1	32.60	0	0.00	32.60	1	1,157	0.09%
2019/04/02	0	0.00	2	32.23	32.30	-2	1,137	-0.18%
2019/04/01	1	32.05	0	0.00	32.05	1	1,134	0.09%
2019/03/27	0	0.00	2	32.05	32.00	-2	1,105	-0.18%
2019/03/26	1	32.15	0	0.00	32.10	1	1,108	0.09%
2019/03/25	2	32.43	1	32.60	32.55	1	1,126	0.09%
2019/03/22	0	0.00	8.4	32.95	33.10	-8.4	1,129	-0.74%
2019/03/21	3	33.00	107	32.88	32.95	-104	1,134	-9.17%	大賣/鉅額交易
2019/03/19	5	34.15	0	0.00	33.70	5	1,081	0.46%
2019/03/15	0	33.30	0	0.00	33.50	0	1,075	0.00%
2019/03/14	1	33.35	89	33.56	33.40	-88	1,069	-8.23%
2019/03/11	0	0.00	1	34.00	34.10	-1	1,060	-0.09%
2019/03/05	0	0.00	1	32.75	32.80	-1	995	-0.10%
2019/02/27	17	32.24	0	0.00	33.00	17	980	1.73%
2019/02/25	0	0.00	6	31.40	31.35	-6	933	-0.64%
2019/02/19	26	31.05	0	0.00	31.50	26	929	2.80%
2019/02/18	15	30.38	0	0.00	30.50	15	919	1.63%
2019/02/15	10	30.05	0	0.00	30.10	10	924	1.08%
2019/02/14	10	29.90	1	29.90	29.90	9	922	0.98%
2019/02/13	1	30.05	0	0.00	29.80	1	925	0.11%
2019/02/12	32	30.15	5	30.00	30.20	27	928	2.91%
2019/01/18	24	29.23	1	28.65	29.45	23	1,037	2.22%
2019/01/17	20	28.50	0	0.00	28.65	20	1,030	1.94%
2019/01/16	6	28.30	0	0.00	28.25	6	1,022	0.59%
2019/01/14	0	0.00	1	28.45	28.50	-1	1,012	-0.10%
2019/01/09	0	0.00	30	28.40	28.45	-30	1,022	-2.93%
2019/01/07	10	28.52	0	0.00	28.50	10	1,025	0.98%
2018/12/27	1	28.85	0	0.00	28.95	1	1,051	0.10%
2018/12/20	0	0.00	25	28.91	28.90	-25	1,102	-2.27%
2018/12/17	1	29.70	1	29.95	29.95	0	1,065	0.00%
2018/11/27	0	0.00	2	31.75	31.75	-2	1,088	-0.18%
2018/11/26	2	32.00	0	0.00	32.00	2	1,086	0.18%
2018/11/12	0	0.00	3	31.30	31.45	-3	1,033	-0.29%
2018/11/08	0	0.00	1	30.55	30.95	-1	1,010	-0.10%
2018/11/07	8	29.15	0	0.00	29.75	8	984	0.81%
2018/11/06	2	28.70	0	0.00	28.85	2	977	0.20%
2018/11/02	0	0.00	1	29.40	29.45	-1	931	-0.11%
2018/11/01	1	29.15	0	0.00	29.20	1	925	0.11%
2018/10/25	0	0.00	26	29.14	29.05	-26	892	-2.91%
2018/10/24	10	29.35	0	0.00	29.50	10	885	1.13%
2018/10/15	2	29.05	0	0.00	29.05	2	844	0.24%
2018/10/04	1	30.60	0	0.00	30.55	1	778	0.13%
2018/10/03	10	30.75	0	0.00	30.85	10	771	1.30%
2018/09/19	15	30.85	0	0.00	30.90	15	722	2.08%
2018/09/14	0	0.00	1	30.70	30.80	-1	727	-0.14%
2018/09/10	0	0.00	1	30.20	30.05	-1	753	-0.13%
2018/09/07	2	30.28	0	0.00	30.30	2	770	0.26%
2018/09/06	0	0.00	1	31.30	30.90	-1	748	-0.13%
2018/09/05	1	31.10	0	0.00	31.15	1	748	0.13%
2018/08/31	0	0.00	1	31.00	30.90	-1	769	-0.13%
2018/08/24	1	30.35	1	30.25	30.30	0	955	0.00%
2018/08/22	0	0.00	1	30.60	30.45	-1	965	-0.10%
2018/08/21	1	30.35	0	0.00	30.50	1	962	0.10%
2018/08/17	4	30.64	0	0.00	30.55	4	977	0.41%
2018/08/16	1	30.25	1	30.40	30.60	0	975	0.00%
2018/08/15	0	0.00	1	30.70	30.60	-1	971	-0.10%
2018/08/14	2	31.18	0	0.00	31.05	2	974	0.21%
2018/08/06	1	32.80	0	0.00	32.65	1	984	0.10%
2018/07/31	5	32.15	0	0.00	32.20	5	1,012	0.49%
2018/07/26	5	32.15	11	32.24	32.30	-6	1,065	-0.56%
2018/07/25	1	31.90	0	0.00	31.95	1	1,074	0.09%
2018/07/20	19	32.18	0	0.00	32.15	19	1,096	1.73%
2018/07/18	10	32.98	0	0.00	33.35	10	1,086	0.92%
2018/07/09	0	0.00	1	31.10	31.95	-1	1,152	-0.09%
2018/07/06	1	30.75	0	0.00	30.80	1	1,150	0.09%
2018/07/04	0	0.00	1	31.75	31.80	-1	1,153	-0.09%
2018/07/03	1	31.55	0	0.00	31.60	1	1,176	0.08%
2018/07/02	1	32.10	0	0.00	31.85	1	1,175	0.09%
2018/06/29	12	32.50	0	0.00	32.70	12	1,167	1.03%
2018/06/26	6	33.23	0	0.00	33.30	6	1,136	0.53%
2018/06/22	1	33.05	0	0.00	33.10	1	1,151	0.09%
2018/06/11	10	33.68	10	33.75	33.75	0	1,166	0.00%
2018/06/08	1	33.75	0	0.00	33.85	1	1,180	0.08%
2018/06/07	0	0.00	20	34.50	34.30	-20	1,170	-1.71%
2018/06/05	0	0.00	16	34.90	34.90	-16	1,181	-1.35%
2018/06/04	8	35.71	0	0.00	36.00	8	1,120	0.71%
2018/06/01	7	35.35	0	0.00	35.40	7	1,060	0.66%
2018/05/31	2	34.95	4	34.95	35.00	-2	1,033	-0.19%
2018/05/30	1	34.90	0	0.00	35.00	1	1,065	0.09%
2018/05/28	2	35.20	0	0.00	35.20	2	1,084	0.18%
2018/05/17	2	34.65	1	34.10	34.70	1	1,087	0.09%
2018/05/16	3	34.13	0	0.00	34.05	3	1,085	0.28%
2018/05/10	2	34.35	2	34.55	34.55	0	1,119	0.00%
2018/05/07	2	33.90	2	34.20	34.20	0	1,114	0.00%
2018/05/04	7	34.52	2	34.15	34.15	5	1,114	0.45%
2018/04/19	0	0.00	1	35.20	35.45	-1	1,208	-0.08%
2018/04/18	11	35.10	0	0.00	35.00	11	1,275	0.86%
2018/04/17	24	35.28	0	0.00	35.30	24	1,264	1.90%
2018/04/13	0	0.00	1	36.20	35.75	-1	1,274	-0.08%
2018/04/12	1	36.10	0	0.00	36.10	1	1,290	0.08%
2018/04/10	0	0.00	2	36.10	36.10	-2	1,390	-0.14%
2018/04/09	2	36.10	0	0.00	36.15	2	1,387	0.14%
2018/04/03	0	0.00	1	36.90	36.95	-1	1,363	-0.07%
2018/04/02	1	37.20	0	0.00	37.30	1	1,361	0.07%
2018/03/27	0	0.00	2	37.55	37.20	-2	1,349	-0.15%
2018/03/26	2	37.33	0	0.00	37.20	2	1,347	0.15%
2018/03/23	0	0.00	7	37.74	38.00	-7	1,336	-0.52%
2018/03/22	7	38.33	0	0.00	38.15	7	1,341	0.52%
2018/03/21	0	0.00	0.2	38.15	38.10	-0.2	1,335	-0.01%
2018/03/20	0	0.00	5	38.60	38.40	-5	1,345	-0.37%
2018/03/19	0	0.00	5	38.50	38.50	-5	1,364	-0.37%
2018/03/16	6	38.15	0	0.00	38.10	6	1,366	0.44%
2018/03/15	5	38.51	1	38.55	38.30	4	1,349	0.30%
2018/03/14	0	0.00	8	38.65	38.75	-8	1,367	-0.59%
2018/03/13	2	38.40	4	38.40	38.45	-2	1,360	-0.15%
2018/03/12	10	38.42	0	0.00	38.60	10	1,378	0.73%
2018/03/06	0	0.00	1	37.65	37.45	-1	1,537	-0.07%
2018/03/05	1	37.60	1	38.05	37.30	0	1,571	0.00%
2018/03/02	1	39.00	4	39.15	38.90	-3	1,522	-0.20%
2018/03/01	0	0.00	4	39.85	39.60	-4	1,508	-0.27%
2018/02/27	8	39.38	8	39.65	39.45	0	1,491	0.00%
2018/02/26	6	39.47	2	39.45	39.50	4	1,484	0.27%
2018/02/21	0	0.00	6	40.98	40.30	-6	1,501	-0.40%
2018/02/12	0	0.00	7	39.65	39.45	-7	1,483	-0.47%
2018/02/09	1	38.90	2	39.45	39.45	-1	1,472	-0.07%
2018/02/08	6	39.08	6	39.75	39.80	0	1,469	0.00%
2018/02/07	3	39.43	9	40.02	39.45	-6	1,462	-0.41%
2018/02/06	4	38.55	1	38.75	39.10	3	1,443	0.21%
2018/02/05	2	40.80	7	40.87	40.65	-5	1,409	-0.35%
2018/01/31	0	0.00	4	41.35	41.75	-4	1,395	-0.29%
2018/01/30	4	41.33	6	41.45	41.45	-2	1,389	-0.14%
2018/01/29	7	41.53	1	41.60	41.55	6	1,383	0.43%
2018/01/25	0	0.00	3	41.80	41.85	-3	1,364	-0.22%
2018/01/24	0	0.00	10	41.80	41.90	-10	1,359	-0.74%
2018/01/23	0	0.00	10	41.95	42.00	-10	1,349	-0.74%
2018/01/22	2	41.60	2	42.10	42.20	0	1,337	0.00%
2018/01/19	0	0.00	2	41.80	42.20	-2	1,322	-0.15%
2018/01/18	10	42.81	3	42.10	41.90	7	1,310	0.53%
2018/01/17	5	42.10	10	41.89	42.20	-5	1,279	-0.39%
2018/01/16	0	0.00	14	41.45	41.45	-14	1,242	-1.13%
2018/01/15	26	41.38	3	41.50	41.10	23	1,230	1.87%
2018/01/12	8	42.20	21	41.20	42.05	-13	1,240	-1.05%
2018/01/11	6	40.35	4	40.80	40.60	2	1,162	0.17%
2018/01/10	12	40.43	38	40.49	40.60	-26	1,170	-2.22%
2018/01/09	13	40.07	59	39.98	40.40	-46	1,181	-3.89%
2018/01/08	19	40.47	16	40.30	40.65	3	1,167	0.26%
2018/01/05	2	40.25	13	40.42	40.15	-11	1,148	-0.96%
2018/01/04	22	38.38	6	38.36	38.50	16	1,108	1.44%
2018/01/03	2	37.35	0	0.00	37.45	2	1,085	0.18%
2018/01/02	0	0.00	37	37.23	37.30	-37	1,081	-3.42%