京城銀 (2809)-犇亞-鑫豐券商分點個股進出

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
54.0
漲跌
▼2.9
漲幅
-5.10%
成交量
14,448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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京城銀 (2809)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/18	23	53.53	13	55.51	56.90	10	3,252	0.31%
2024/04/17	2	55.45	1	55.20	55.50	1	3,076	0.03%
2024/04/16	5	54.80	2.1	54.65	54.50	2.9	3,048	0.10%
2024/04/15	0.1	56.20	7	55.84	56.40	-7	2,977	-0.23%
2024/04/12	4	55.48	1.1	55.53	55.20	2.9	2,934	0.10%
2024/04/11	0	0.00	2	56.05	56.00	-2	2,906	-0.07%
2024/04/10	6	56.17	5	56.14	56.00	1	2,915	0.03%
2024/04/08	3.1	54.69	0.2	54.90	55.00	2.9	2,827	0.10%
2024/04/03	15	54.11	16.1	54.67	55.30	-1.1	2,806	-0.04%
2024/04/02	0	0.00	11.1	52.57	53.00	-11.1	2,726	-0.41%
2024/04/01	3	51.70	0	0.00	52.10	3	2,698	0.11%
2024/03/29	4.2	51.40	3	51.60	51.60	1.2	2,668	0.04%
2024/03/28	0.1	51.80	10.4	51.75	51.60	-10.3	2,643	-0.39%
2024/03/27	2.1	50.75	3	51.00	51.00	-0.9	2,648	-0.03%
2024/03/26	12.1	50.45	2	50.85	50.50	10.1	2,679	0.38%
2024/03/25	28.2	51.20	5	50.80	50.90	23.2	2,688	0.86%
2024/03/22	0	0.00	14	52.41	52.50	-14	2,684	-0.52%
2024/03/21	1	51.10	5	51.46	51.60	-4	2,634	-0.15%
2024/03/20	1	50.70	2.3	50.66	50.70	-1.3	2,617	-0.05%
2024/03/19	0	0.00	22	49.95	50.60	-22	2,564	-0.86%
2024/03/18	0.1	48.76	1	49.40	48.80	-0.9	2,465	-0.04%
2024/03/15	4.1	48.69	0	0.00	48.60	4.1	2,444	0.17%
2024/03/14	2.1	49.16	15.4	49.09	49.15	-13.3	2,394	-0.56%
2024/03/13	1.1	48.18	2	48.53	48.70	-0.9	2,331	-0.04%
2024/03/12	4.1	47.77	2	47.98	48.00	2.1	2,279	0.09%
2024/03/11	3.1	47.58	2.2	47.74	47.50	0.9	2,256	0.04%
2024/03/08	4.1	47.86	3	47.80	47.85	1.1	2,246	0.05%
2024/03/07	5	47.85	9	47.87	48.15	-4	2,181	-0.18%
2024/03/06	4	47.51	5	47.76	47.85	-1	2,127	-0.05%
2024/03/05	8	47.21	33	47.12	47.40	-25	2,085	-1.20%
2024/03/04	0	0.00	17.2	45.80	45.80	-17.2	1,979	-0.87%
2024/03/01	20	44.59	2	44.60	44.70	18	1,916	0.94%
2024/02/29	4	44.64	2	44.75	44.65	2	1,902	0.11%
2024/02/27	2	44.05	61	44.24	44.60	-59	1,828	-3.23%
2024/02/26	0	0.00	28	41.44	41.45	-28	1,642	-1.70%
2024/02/22	26	40.67	0	0.00	40.70	26	1,670	1.56%
2024/02/21	1	40.85	0	0.00	40.80	1	1,660	0.06%
2024/02/20	1	40.80	0	0.00	40.80	1	1,665	0.06%
2024/02/19	2	40.95	1	40.90	40.90	1	1,659	0.06%
2024/02/15	4	40.79	0	0.00	40.90	4	1,667	0.24%
2024/02/05	0	0.00	0.1	40.95	41.15	-0.1	1,653	0.00%
2024/02/02	10	40.66	0	0.00	40.55	10	1,622	0.62%
2024/01/30	0	0.00	0.2	40.55	40.65	-0.2	1,683	-0.01%
2024/01/29	1	40.70	0	0.00	40.75	1	1,686	0.06%
2024/01/26	0	0.00	5	41.20	41.20	-5	1,694	-0.30%
2024/01/24	3	40.60	0	0.00	41.00	3	1,697	0.18%
2024/01/23	3	40.82	0	0.00	40.85	3	1,713	0.18%
2024/01/22	2	41.03	1	41.20	41.00	1	1,702	0.06%
2024/01/19	0	0.00	4	40.80	41.35	-4	1,694	-0.24%
2024/01/18	0	0.00	7.4	40.91	41.25	-7.4	1,673	-0.44%
2024/01/17	2.4	40.02	6.1	40.68	40.90	-3.7	1,644	-0.22%
2024/01/16	16	40.29	2	40.30	40.30	14	1,557	0.90%
2024/01/15	1.8	40.57	0	0.00	40.60	1.8	1,537	0.12%
2024/01/12	1	40.50	0	0.00	40.60	1	1,551	0.06%
2024/01/11	0	0.00	23	40.65	40.80	-23	1,575	-1.46%
2024/01/10	3	40.17	41	40.17	40.40	-38	1,636	-2.32%
2024/01/09	4	40.48	0	0.00	40.45	4	1,651	0.24%
2024/01/08	5	40.75	0	0.00	40.75	5	1,655	0.30%
2024/01/05	2.1	40.60	1	40.65	40.60	1.1	1,674	0.07%
2024/01/04	42.3	40.31	4	40.18	40.40	38.3	1,659	2.31%
2024/01/03	1	39.80	15.1	39.80	39.70	-14.1	1,634	-0.86%
2024/01/02	0	0.00	16	40.00	40.00	-16	1,624	-0.98%
2023/12/29	0	0.00	40	40.00	39.95	-40	1,618	-2.47%
2023/12/28	1.1	39.44	0	0.00	39.85	1.1	1,619	0.07%
2023/12/25	0	0.00	3	39.40	39.35	-3	1,593	-0.19%
2023/12/22	3	39.10	25	39.23	39.25	-22	1,596	-1.38%
2023/12/21	29	38.76	9	38.93	38.60	20	1,546	1.29%
2023/12/20	11	39.03	3	39.45	39.00	8	1,484	0.54%
2023/12/19	29	39.23	0	0.00	39.00	29	1,441	2.01%
2023/12/18	40	39.66	2	40.25	39.80	38	1,389	2.74%
2023/12/15	0	0.00	2.1	40.17	39.95	-2.1	1,343	-0.15%
2023/12/14	2	39.95	1.5	40.02	39.95	0.6	1,315	0.04%
2023/12/13	1.4	39.83	2	39.80	39.70	-0.6	1,294	-0.05%
2023/12/12	1	39.95	0	0.00	40.05	1	1,295	0.08%
2023/12/07	0	0.00	0	40.35	40.25	0	1,282	0.00%
2023/12/06	1	40.35	0	0.00	40.35	1	1,278	0.08%
2023/12/05	3	40.27	6	40.33	40.30	-3	1,272	-0.24%
2023/12/01	0	39.80	7	39.79	39.85	-7	1,240	-0.56%
2023/11/30	10	39.28	0	0.00	39.40	10	1,228	0.81%
2023/11/29	1	39.45	0	0.00	39.40	1	1,216	0.08%
2023/11/24	6	39.19	0	0.00	39.35	6	1,203	0.50%
2023/11/23	17	39.41	0	0.00	39.40	17	1,201	1.42%
2023/11/22	4	39.28	11	39.65	39.65	-7	1,206	-0.58%
2023/11/21	4	39.08	19	38.99	39.20	-15	1,186	-1.26%
2023/11/20	9	38.23	1	38.45	38.45	8	1,145	0.70%
2023/11/17	3	38.52	0	0.00	38.50	3	1,140	0.26%
2023/11/16	3	38.50	10	38.55	38.60	-7	1,145	-0.61%
2023/11/15	1	38.20	1	38.45	38.55	0	1,144	0.00%
2023/11/10	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/11/09	22	38.32	0	0.00	38.15	22	1,142	1.92%
2023/11/08	0	0.00	21	38.57	38.80	-21	1,149	-1.83%
2023/11/03	10.1	37.35	9	37.58	37.75	1.1	1,093	0.10%
2023/11/02	1	37.35	9	37.48	37.30	-8	1,090	-0.73%
2023/11/01	19	37.03	11	37.15	37.15	8	1,092	0.73%
2023/10/31	11	37.16	0	0.00	37.15	11	1,142	0.96%
2023/10/27	5	37.85	10	37.60	37.60	-5	1,134	-0.44%
2023/10/26	0	0.00	1	37.45	37.50	-1	1,160	-0.09%
2023/10/24	1	37.75	0	0.00	37.75	1	1,172	0.09%
2023/10/23	0	0.00	4	37.90	37.70	-4	1,182	-0.34%
2023/10/19	6	38.38	5	38.80	38.30	1	1,215	0.08%
2023/10/18	2	38.43	12	38.56	38.70	-10	1,194	-0.84%
2023/10/13	0	0.00	1	38.10	38.00	-1	1,102	-0.09%
2023/10/12	2	37.55	0	0.00	37.65	2	1,079	0.19%
2023/10/11	2	37.80	1	37.60	37.80	1	1,075	0.09%
2023/10/05	4	37.30	1	37.35	37.25	3	1,066	0.28%
2023/10/04	0	0.00	5	37.45	37.30	-5	1,061	-0.47%
2023/10/03	2	36.95	0	0.00	37.10	2	1,041	0.19%
2023/10/02	1	37.05	20	37.00	37.20	-19	1,044	-1.82%
2023/09/28	4	37.20	20	37.10	37.10	-16	1,055	-1.52%
2023/09/27	0	0.00	40	37.34	37.30	-40	1,119	-3.57%
2023/09/26	0	0.00	60	37.37	37.40	-60	1,118	-5.37%
2023/09/25	0	0.00	40	37.33	37.30	-40	1,115	-3.59%
2023/09/22	0	0.00	35	36.95	36.90	-35	1,102	-3.17%
2023/09/21	0	0.00	89	37.25	37.25	-89	1,087	-8.18%
2023/09/20	0	0.00	1	37.30	37.30	-1	1,085	-0.09%
2023/09/19	2	37.18	1	37.25	37.15	1	1,094	0.09%
2023/09/18	1	37.00	1	37.35	37.35	0	1,110	0.00%
2023/09/14	0	0.00	1	37.00	37.10	-1	1,177	-0.08%
2023/09/12	1	36.55	0	0.00	36.70	1	1,314	0.08%
2023/09/11	3	36.52	0	0.00	36.55	3	1,337	0.22%
2023/09/08	8	36.38	1	36.60	36.60	7	1,361	0.51%
2023/09/07	13	36.53	0	0.00	36.60	13	1,394	0.93%
2023/09/06	15	36.80	5	36.85	36.70	10	1,401	0.71%
2023/09/05	10	37.10	0	0.00	36.90	10	1,413	0.71%
2023/09/04	0	0.00	1	36.95	37.40	-1	1,417	-0.07%
2023/09/01	1	37.05	0	0.00	36.90	1	1,459	0.07%
2023/08/31	1	36.75	0	0.00	36.90	1	1,516	0.07%
2023/08/25	0	0.00	17	36.77	36.70	-17	1,584	-1.07%
2023/08/24	2	36.43	0	0.00	36.55	2	1,584	0.13%
2023/08/23	0	0.00	2	36.60	36.60	-2	1,588	-0.13%
2023/08/22	2	36.35	18	36.63	36.60	-16	1,610	-0.99%
2023/08/21	1	36.40	4	36.51	36.40	-3	1,622	-0.18%
2023/08/18	0	0.00	3	36.35	36.35	-3	1,643	-0.18%
2023/08/17	14	36.06	3	36.05	36.30	11	1,660	0.66%
2023/08/16	0	0.00	1	36.25	36.25	-1	1,660	-0.06%
2023/08/15	10	36.13	12	36.33	36.45	-2	1,663	-0.12%
2023/08/14	19	36.13	11	36.43	36.25	8	1,665	0.48%
2023/08/11	4	36.60	7	36.72	36.55	-3	1,666	-0.18%
2023/08/10	0	0.00	2	36.50	36.55	-2	1,671	-0.12%
2023/08/09	6	36.48	10	36.50	36.50	-4	1,667	-0.24%
2023/08/08	5	36.40	6	36.65	36.70	-1	1,666	-0.06%
2023/08/07	17	36.50	8	36.55	36.55	9	1,655	0.54%
2023/08/04	3	36.72	37	36.76	36.70	-34	1,646	-2.07%
2023/08/02	8	35.96	1	36.25	35.95	7	1,598	0.44%
2023/07/31	2	36.05	0	0.00	36.00	2	1,590	0.13%
2023/07/28	19	36.06	14	36.36	36.10	5	1,579	0.32%
2023/07/27	2	36.05	2	36.25	36.05	0	1,561	0.00%
2023/07/26	8	35.65	8	36.13	36.00	0	1,549	0.00%
2023/07/25	17	35.73	0	0.00	35.80	17	1,538	1.11%
2023/07/24	5	36.01	0	0.00	35.95	5	1,505	0.33%
2023/07/21	0	0.00	17	36.33	36.30	-17	1,488	-1.14%
2023/07/20	0	0.00	2	36.40	36.40	-2	1,488	-0.13%
2023/07/19	0	0.00	1	36.45	36.25	-1	1,479	-0.07%
2023/07/18	0	0.00	2	36.45	36.35	-2	1,467	-0.14%
2023/07/17	1	36.35	1	36.40	36.35	0	1,459	0.00%
2023/07/14	0	0.00	1	36.10	36.15	-1	1,449	-0.07%
2023/07/13	0	0.00	9	36.21	36.10	-9	1,442	-0.62%
2023/07/12	0	0.00	7	36.10	36.05	-7	1,434	-0.49%
2023/07/11	7	36.01	8	36.05	36.10	-1	1,435	-0.07%
2023/07/10	2	36.08	0	0.00	36.00	2	1,431	0.14%
2023/07/07	1	36.00	0	0.00	36.10	1	1,430	0.07%
2023/07/06	3	36.15	1	36.15	36.15	2	1,432	0.14%
2023/07/05	4.1	36.20	17	36.45	36.25	-12.9	1,437	-0.90%
2023/07/04	0	0.00	3	35.57	35.55	-3	1,379	-0.22%
2023/07/03	0	0.00	9	35.62	35.60	-9	1,384	-0.65%
2023/06/29	1	35.45	0	0.00	35.55	1	1,409	0.07%
2023/06/28	10	35.22	0	0.00	35.40	10	1,406	0.71%
2023/06/27	8	35.25	0	0.00	35.35	8	1,400	0.57%
2023/06/26	6	35.30	0	0.00	35.55	6	1,403	0.43%
2023/06/21	14	35.44	0	35.95	35.65	14	1,389	1.01%
2023/06/20	0	0.00	13	35.99	35.95	-13	1,368	-0.95%
2023/06/19	12	35.18	19	35.68	35.85	-7	1,314	-0.53%
2023/06/16	6	35.46	0.6	35.71	35.30	5.4	1,239	0.43%
2023/06/14	0	0.00	10	35.90	35.90	-10	1,149	-0.87%
2023/06/13	1	35.60	30	35.69	35.75	-29	1,156	-2.51%
2023/06/12	6	35.28	2	35.30	35.35	4	1,126	0.36%
2023/06/09	0	0.00	2	35.40	35.45	-2	1,120	-0.18%
2023/06/07	9	35.32	0.1	35.55	35.35	8.9	1,103	0.81%
2023/06/06	16	36.20	25.7	36.21	36.25	-9.7	1,057	-0.92%
2023/06/05	8	36.19	14	36.32	36.10	-6	1,010	-0.59%
2023/06/01	11.1	35.68	7	35.64	35.75	4.1	983	0.41%
2023/05/31	0	0.00	34.2	35.69	35.95	-34.2	985	-3.48%
2023/05/30	0	0.00	2	35.35	35.40	-2	959	-0.21%
2023/05/29	7	35.40	0	0.00	35.35	7	964	0.73%
2023/05/26	14.3	35.22	0	0.00	35.30	14.3	966	1.48%
2023/05/25	44.2	35.49	0	0.00	35.40	44.2	965	4.58%
2023/05/24	10	35.90	0	0.00	36.10	10	950	1.05%
2023/05/23	9	35.79	0	0.00	35.90	9	931	0.97%
2023/05/22	0	0.00	8	36.31	36.30	-8	910	-0.88%
2023/05/19	0	0.00	19	36.03	36.15	-19	899	-2.11%
2023/05/18	10	35.98	0	0.00	35.95	10	902	1.11%
2023/05/17	6	35.90	11	35.94	36.10	-5	926	-0.54%
2023/05/16	11	35.30	0	0.00	35.40	11	906	1.21%
2023/05/15	0	0.00	21	35.03	35.10	-21	911	-2.30%
2023/05/11	0	0.00	1	35.35	35.35	-1	926	-0.11%
2023/05/10	0	0.00	1	35.55	35.45	-1	931	-0.11%
2023/05/09	0	0.00	6	35.85	35.60	-6	942	-0.64%
2023/05/08	0	0.00	10	35.55	35.55	-10	942	-1.06%
2023/05/04	1	35.85	23.3	35.66	35.60	-22.3	972	-2.30%
2023/05/03	0	0.00	8	35.30	35.15	-8	962	-0.83%
2023/04/28	1	35.00	6	35.05	35.25	-5	1,042	-0.48%
2023/04/26	8	34.90	1	34.85	34.90	7	1,050	0.67%
2023/04/25	0	0.00	2	34.60	34.45	-2	1,042	-0.19%
2023/04/20	0	34.60	0	34.55	34.60	0	1,059	0.00%
2023/04/19	21	34.50	0	0.00	34.45	21	1,081	1.94%
2023/04/18	0	0.00	1	34.80	34.75	-1	1,092	-0.09%
2023/04/14	2	34.53	0	0.00	34.55	2	1,111	0.18%
2023/04/11	5	34.58	1	34.65	34.80	4	1,149	0.35%
2023/04/10	7	34.59	0	0.00	34.70	7	1,180	0.59%
2023/04/06	1	35.40	17	35.46	35.45	-16	1,203	-1.33%
2023/03/31	1	35.15	11	35.23	35.25	-10	1,253	-0.80%
2023/03/30	0	0.00	49	34.79	34.75	-49	1,501	-3.26%
2023/03/28	0	0.00	15	34.75	34.70	-15	1,940	-0.77%
2023/03/27	0	0.00	68.3	34.67	34.60	-68.3	2,242	-3.05%
2023/03/24	0	0.00	0.3	34.40	34.20	-0.3	2,463	-0.01%
2023/03/23	0	0.00	2	34.40	34.40	-2	2,525	-0.08%
2023/03/22	0	0.00	92	34.32	34.20	-92	2,564	-3.59%
2023/03/21	0	0.00	93	33.92	33.90	-93	2,601	-3.57%
2023/03/20	1	33.55	0	0.00	33.55	1	2,667	0.04%
2023/03/17	5	33.51	0	0.00	33.55	5	2,712	0.18%
2023/03/16	18	33.62	6	34.50	33.40	12	2,751	0.44%
2023/03/15	1	34.00	0	0.00	34.10	1	2,729	0.04%
2023/03/14	1	34.25	0	0.00	34.20	1	2,756	0.04%
2023/03/13	2	34.20	0	0.00	34.60	2	2,797	0.07%
2023/03/10	1	34.65	0	0.00	34.55	1	2,800	0.04%
2023/03/09	0	0.00	2	35.13	35.00	-2	2,818	-0.07%
2023/03/07	0	0.00	17.2	35.01	35.05	-17.2	2,830	-0.61%
2023/03/06	0	34.85	15	34.75	34.70	-15	2,830	-0.53%
2023/03/03	0	0.00	16	34.60	34.60	-16	2,831	-0.57%
2023/03/02	1	33.80	0	0.00	33.95	1	2,833	0.04%
2023/03/01	15	33.90	0	0.00	33.80	15	2,856	0.53%
2023/02/24	1	34.10	31	34.15	34.10	-30	2,885	-1.04%
2023/02/23	8	34.02	0	0.00	34.10	8	2,897	0.28%
2023/02/22	9	34.09	100	34.19	34.20	-91	2,900	-3.14%
2023/02/20	0	0.00	13	34.54	34.60	-13	2,947	-0.44%
2023/02/17	5	34.10	0	0.00	34.20	5	2,962	0.17%
2023/02/16	8	34.15	260	34.13	34.20	-252	2,993	-8.42%	大賣/鉅額交易
2023/02/15	150.6	34.34	0	0.00	34.10	150.6	3,022	4.98%	大買/鉅額交易
2023/02/14	0	0.00	166	34.72	34.85	-166	3,039	-5.46%	大賣/鉅額交易
2023/02/13	52	34.36	310	34.47	34.55	-258	3,073	-8.39%	大賣/鉅額交易
2023/02/10	3	34.70	90	34.71	34.75	-87	3,067	-2.84%
2023/02/09	0	0.00	15	35.10	34.85	-15	3,088	-0.49%
2023/02/08	0	0.00	36	35.23	35.30	-36	3,102	-1.16%
2023/02/07	1	35.20	26	35.39	35.40	-25	3,122	-0.80%
2023/02/06	0	0.00	15	35.37	35.30	-15	3,140	-0.48%
2023/02/03	1	35.30	0	0.00	35.40	1	3,152	0.03%
2023/01/31	1	34.65	3	35.45	34.65	-2	3,233	-0.06%
2023/01/30	0	0.00	18	35.32	35.40	-18	3,246	-0.55%
2023/01/17	0.2	34.95	28	34.58	34.95	-27.8	3,249	-0.86%
2023/01/16	0	0.00	1	34.55	34.45	-1	3,272	-0.03%
2023/01/13	0	0.00	10	34.30	34.35	-10	3,297	-0.30%
2023/01/11	18	34.43	38	34.50	34.35	-20	3,368	-0.59%
2023/01/10	11	34.00	6	34.25	34.25	5	3,371	0.15%
2023/01/09	30.3	34.10	1	34.20	34.20	29.3	3,360	0.87%
2023/01/06	9	33.89	0	0.00	34.00	9	3,352	0.27%
2023/01/05	1	33.60	5.3	34.03	33.70	-4.3	3,350	-0.13%
2023/01/04	0	0.00	0.7	33.65	33.50	-0.7	3,345	-0.02%
2023/01/03	1	33.50	0	0.00	33.55	1	3,359	0.03%
2022/12/30	0	0.00	47	33.80	33.90	-47	3,370	-1.39%
2022/12/29	1	33.30	2	33.63	33.45	-1	3,373	-0.03%
2022/12/28	11	33.15	9.1	33.15	33.15	1.9	3,372	0.06%
2022/12/27	17	33.44	0	0.00	33.55	17	3,342	0.51%
2022/12/26	27	33.56	0	0.00	33.55	27	3,320	0.81%
2022/12/23	23	34.13	1	34.55	33.90	22	3,319	0.66%
2022/12/22	1	35.10	21	34.30	35.10	-20	3,296	-0.61%
2022/12/21	19	33.59	98	34.14	34.15	-79	3,034	-2.60%
2022/12/20	13	33.59	22	34.18	34.10	-9	2,809	-0.32%
2022/12/19	35.1	33.98	2	33.75	33.75	33.1	2,605	1.27%
2022/12/16	97	35.80	1	36.60	35.80	96	2,301	4.17%
2022/12/15	9	35.56	9	36.04	36.60	0	2,071	0.00%
2022/12/14	1	35.60	0	0.00	36.00	1	2,010	0.05%
2022/12/12	29	35.81	0	0.00	35.85	29	1,922	1.51%
2022/12/09	3	35.55	3	35.75	35.80	0	1,969	0.00%
2022/12/08	13	35.20	4	35.10	35.30	9	1,932	0.47%
2022/12/06	17	34.75	0	0.00	34.25	17	1,922	0.88%
2022/12/05	3	35.30	12	35.77	35.10	-9	1,904	-0.47%
2022/12/02	105	34.87	0	0.00	34.95	105	1,888	5.56%	大買/鉅額交易
2022/12/01	3	35.25	0	0.00	35.30	3	1,894	0.16%
2022/11/30	1	34.70	0	0.00	34.90	1	1,874	0.05%
2022/11/29	1	34.80	0	0.00	34.80	1	1,864	0.05%
2022/11/28	0	0.00	1	35.30	35.30	-1	1,850	-0.05%
2022/11/25	100	35.19	0.3	35.30	35.00	99.7	1,846	5.40%
2022/11/23	2	34.95	1	35.45	35.15	1	1,838	0.05%
2022/11/22	0	0.00	3	35.37	35.45	-3	1,819	-0.16%
2022/11/18	0	0.00	2	34.75	34.80	-2	1,760	-0.11%
2022/11/16	0	0.00	11	34.23	34.20	-11	1,710	-0.64%
2022/11/15	3	34.33	0	0.00	34.35	3	1,683	0.18%
2022/11/14	0	0.00	24	34.93	35.05	-24	1,675	-1.43%
2022/11/11	0	0.00	2	34.55	34.60	-2	1,652	-0.12%
2022/11/10	43	33.55	2	34.00	34.35	41	1,627	2.52%
2022/11/09	75	33.65	1	33.35	33.75	74	1,586	4.66%
2022/11/08	0	0.00	0.1	32.90	32.75	-0.1	1,551	-0.01%
2022/11/03	1	31.80	3	32.10	32.20	-2	1,504	-0.13%
2022/11/02	0	0.00	2	31.70	32.10	-2	1,484	-0.13%
2022/10/28	1	30.45	0	0.00	30.35	1	1,391	0.07%
2022/10/26	0	0.00	13	30.55	30.60	-13	1,325	-0.98%
2022/10/25	13	30.10	2	30.50	30.35	11	1,270	0.87%
2022/10/24	1	30.35	11	30.70	30.60	-10	1,255	-0.80%
2022/10/21	12	30.03	0	0.00	29.90	12	1,230	0.98%
2022/10/20	0	0.00	2	30.05	31.05	-2	1,202	-0.17%
2022/10/18	10	30.90	0	0.00	30.90	10	1,137	0.88%
2022/10/17	1	30.60	0	0.00	30.90	1	1,161	0.09%
2022/10/14	0	0.00	23	30.78	31.45	-23	1,184	-1.94%
2022/10/13	26	30.56	2	30.20	30.05	24	1,205	1.99%
2022/10/12	8	31.00	0	0.00	31.00	8	1,229	0.65%
2022/10/11	5	31.07	0	0.00	31.00	5	1,256	0.40%
2022/10/07	5	31.96	9	32.10	31.95	-4	1,253	-0.32%
2022/10/06	1.2	32.59	0	0.00	32.35	1.2	1,262	0.09%
2022/10/05	0	0.00	0.2	34.64	33.00	-0.2	1,273	-0.01%
2022/10/04	1.3	33.30	0	0.00	33.50	1.3	1,261	0.10%
2022/09/30	0	33.95	0	0.00	33.70	0	1,285	0.00%
2022/09/29	4	33.34	2.5	33.71	33.80	1.5	1,291	0.12%
2022/09/27	0	0.00	0.5	33.60	33.50	-0.5	1,339	-0.04%
2022/09/26	5	33.76	2	33.70	33.55	3	1,342	0.22%
2022/09/23	2	34.20	0	0.00	34.05	2	1,341	0.15%
2022/09/22	5	34.00	0	0.00	34.25	5	1,369	0.37%
2022/09/21	0	34.45	0	0.00	34.30	0	1,366	0.00%
2022/09/20	0.3	34.20	0	0.00	34.15	0.3	1,357	0.02%
2022/09/16	11	33.95	0	0.00	33.95	11	1,385	0.79%
2022/09/15	9	34.19	0	0.00	34.30	9	1,282	0.70%
2022/09/14	10	34.29	9	34.25	34.25	1	1,287	0.08%
2022/09/13	12	34.68	0	0.00	34.85	12	1,305	0.92%
2022/09/12	1	34.95	70	35.03	35.25	-69	1,306	-5.28%
2022/09/08	3	33.95	7	35.05	35.75	-4	1,358	-0.29%
2022/09/07	3.1	34.51	0	0.00	34.20	3.1	1,333	0.23%
2022/09/06	0.3	35.00	0	0.00	35.05	0.3	1,328	0.02%
2022/09/05	0	35.70	0	0.00	35.45	0	1,335	0.00%
2022/09/02	0	0.00	5	35.30	35.35	-5	1,347	-0.37%
2022/09/01	1	34.75	10	35.00	35.05	-9	1,352	-0.67%
2022/08/30	3	35.33	0	0.00	35.15	3	1,342	0.22%
2022/08/29	0.2	35.80	0	0.00	35.60	0.2	1,347	0.02%
2022/08/26	1.4	36.24	0	0.00	36.10	1.4	1,353	0.10%
2022/08/23	1	36.15	1	36.35	36.10	0	1,362	0.00%
2022/08/22	1.2	36.43	0	0.00	36.40	1.2	1,376	0.09%
2022/08/19	0.1	36.10	0	0.00	36.10	0.1	1,388	0.00%
2022/08/18	0	36.55	0	0.00	35.95	0	1,389	0.00%
2022/08/17	0	0.00	1	36.70	36.55	-1	1,414	-0.07%
2022/08/16	1	36.40	1	36.45	36.55	0	1,484	0.00%
2022/08/12	0.1	36.10	10	36.20	36.20	-9.9	1,563	-0.63%
2022/08/10	2	36.00	0	0.00	35.90	2	1,620	0.12%
2022/08/09	1	35.65	1	35.95	35.95	0	1,639	0.00%
2022/08/08	2	35.40	75	35.45	35.60	-73	1,666	-4.38%
2022/08/05	0	0.00	13	35.24	35.25	-13	1,694	-0.77%
2022/08/04	2	34.85	1	34.70	34.75	1	1,723	0.06%
2022/08/03	0	0.00	5	34.70	34.55	-5	1,744	-0.29%
2022/08/01	0.2	34.70	0	0.00	34.60	0.2	1,815	0.01%
2022/07/29	0	0.00	21	34.40	34.85	-21	1,836	-1.14%
2022/07/28	10	34.10	0	0.00	34.20	10	1,826	0.55%
2022/07/26	1.3	33.91	0	0.00	33.95	1.3	1,838	0.07%
2022/07/22	0.2	33.60	1	33.55	33.60	-0.8	1,860	-0.04%
2022/07/20	1.1	32.96	1	33.15	32.85	0.1	1,897	0.01%
2022/07/19	2.1	32.54	0	0.00	32.90	2.1	1,906	0.11%
2022/07/18	1	32.70	0	0.00	32.80	1	1,908	0.05%
2022/07/13	3	33.57	0	0.00	33.40	3	1,999	0.15%
2022/07/12	4	34.00	1	34.10	34.00	3	1,980	0.15%
2022/07/11	0	34.30	0	0.00	34.30	0	1,983	0.00%
2022/07/08	1	34.40	8	34.74	34.35	-7	2,000	-0.35%
2022/07/07	4	32.86	13.5	32.94	32.75	-9.5	1,986	-0.48%
2022/07/06	0	0.00	2	32.80	32.00	-2	1,968	-0.10%
2022/07/05	9	33.48	7	33.91	33.40	2	1,939	0.10%
2022/07/04	0	0.00	3	34.78	34.75	-3	1,912	-0.16%
2022/07/01	32.1	34.95	0	0.00	34.35	32.1	1,989	1.61%
2022/06/30	4.4	35.18	10	34.94	35.40	-5.6	2,003	-0.28%
2022/06/29	2	35.70	0	0.00	35.65	2	1,984	0.10%
2022/06/28	42	36.10	7	36.25	36.10	35	2,007	1.74%
2022/06/27	0	0.00	15	36.45	36.60	-15	2,036	-0.74%
2022/06/24	16	36.13	0	0.00	36.25	16	2,043	0.78%
2022/06/23	1	36.25	0	0.00	36.35	1	2,048	0.05%
2022/06/22	0	0.00	9	36.23	36.25	-9	2,059	-0.44%
2022/06/21	0	0.00	22	36.06	36.10	-22	2,093	-1.05%
2022/06/20	7	35.52	19	35.62	35.40	-12	2,100	-0.57%
2022/06/17	7	35.84	0	0.00	35.75	7	2,098	0.33%
2022/06/16	6	36.67	0	0.00	36.30	6	2,055	0.29%
2022/06/15	0	0.00	25.5	36.38	36.40	-25.5	2,106	-1.21%
2022/06/14	1	35.95	20	36.15	36.20	-19	2,118	-0.90%
2022/06/13	0	0.00	10	36.00	36.30	-10	2,120	-0.47%
2022/06/09	0	0.00	11	36.65	36.70	-11	2,155	-0.51%
2022/06/07	0	0.00	4	36.70	36.60	-4	2,169	-0.18%
2022/06/06	0.4	36.30	6.1	36.38	36.25	-5.7	2,185	-0.26%
2022/06/02	2	35.70	15	35.75	35.80	-13	2,239	-0.58%
2022/06/01	1	35.95	20	35.95	35.90	-19	2,299	-0.83%
2022/05/31	142	35.91	11	35.95	35.90	131	2,327	5.63%	大買/鉅額交易
2022/05/30	14	35.65	15	35.96	35.85	-1	2,348	-0.04%
2022/05/27	12.5	35.55	0	0.00	35.55	12.5	2,362	0.53%
2022/05/25	2.1	35.46	0	0.00	35.50	2.1	2,415	0.09%
2022/05/24	3	36.02	0	0.00	35.75	3	2,435	0.12%
2022/05/23	3	38.15	144	38.25	38.35	-141	2,384	-5.91%	大賣/鉅額交易
2022/05/20	0.1	38.25	8	38.20	38.20	-7.9	2,385	-0.33%
2022/05/19	1	37.45	1	37.95	38.05	0	2,367	0.00%
2022/05/18	1	37.95	2	37.88	37.75	-1	2,361	-0.04%
2022/05/16	1.5	37.43	2.5	37.64	37.55	-1.1	2,349	-0.04%
2022/05/13	1.1	37.51	1.1	37.47	37.55	0	2,347	0.00%
2022/05/12	1	37.30	25	37.62	37.35	-24	2,333	-1.03%
2022/05/11	3	37.80	0.1	37.90	37.70	2.9	2,325	0.12%
2022/05/10	17.3	37.62	0.1	37.65	37.80	17.1	2,324	0.74%
2022/05/09	5	37.73	0	0.00	37.60	5	2,390	0.21%
2022/05/06	13.3	38.39	11	38.40	38.50	2.3	2,382	0.09%
2022/05/05	4	38.75	0	0.00	38.85	4	2,409	0.17%
2022/05/04	5	38.91	2	38.95	38.90	3	2,404	0.12%
2022/05/03	1	38.80	1	39.15	38.90	0	2,432	0.00%
2022/04/28	12.5	39.03	10	38.99	39.05	2.5	2,468	0.10%
2022/04/27	20	39.16	1	39.62	39.30	19	2,467	0.77%
2022/04/26	4	40.08	3	40.12	39.95	1	2,462	0.04%
2022/04/25	7	40.31	9	40.30	40.25	-2	2,417	-0.08%
2022/04/22	6	40.79	11	40.89	40.80	-5	2,399	-0.21%
2022/04/21	3.4	40.49	23	41.00	41.00	-19.6	2,415	-0.81%
2022/04/20	2	40.55	11	40.82	40.35	-9	2,438	-0.37%
2022/04/19	1	40.35	9	40.58	40.55	-8	2,391	-0.33%
2022/04/18	0	0.00	10	40.00	40.10	-10	2,427	-0.41%
2022/04/15	1	40.30	0	0.00	40.20	1	2,440	0.04%
2022/04/14	0	0.00	1	40.10	40.10	-1	2,454	-0.04%
2022/04/13	3	40.02	0	0.00	40.05	3	2,455	0.12%
2022/04/12	1	39.75	0	0.00	39.95	1	2,457	0.04%
2022/04/11	0	0.00	10.1	40.30	39.90	-10.1	2,463	-0.41%
2022/04/08	2	39.75	3	39.95	39.95	-1	2,489	-0.04%
2022/04/07	19.3	39.68	17	39.84	39.85	2.3	2,520	0.09%
2022/04/06	2	40.58	2.1	40.36	40.55	-0.1	2,494	0.00%
2022/03/31	0.1	40.40	55	40.44	40.30	-54.9	2,538	-2.16%
2022/03/30	5	40.07	22.5	40.10	40.10	-17.5	2,550	-0.69%
2022/03/29	0	0.00	4	39.78	39.75	-4	2,724	-0.15%
2022/03/28	0	0.00	4	39.70	39.55	-4	2,882	-0.14%
2022/03/25	1	39.30	5	39.45	39.35	-4	3,082	-0.13%
2022/03/24	8	39.33	2	39.52	39.45	6	3,260	0.18%
2022/03/22	13	39.31	1	39.45	39.30	12	3,421	0.35%
2022/03/21	5	39.46	1	39.58	39.35	4	3,445	0.12%
2022/03/18	41	39.44	1	39.55	39.30	40	3,495	1.14%
2022/03/17	5	39.44	2	39.52	39.40	3	3,489	0.09%
2022/03/16	2	39.00	4	39.05	39.30	-2	3,547	-0.06%
2022/03/15	10	38.95	1	39.29	38.95	9	3,583	0.25%
2022/03/14	7	39.23	0	0.00	39.20	7	3,581	0.20%
2022/03/11	4	39.39	0	0.00	39.30	4	3,614	0.11%
2022/03/10	7	39.52	3	39.45	39.40	4	3,669	0.11%
2022/03/09	5	39.18	5	39.20	39.20	0	3,689	0.00%
2022/03/08	28	39.26	1	39.65	39.20	27	3,692	0.73%
2022/03/07	31	39.65	5	39.84	39.70	26	3,644	0.71%
2022/03/04	9	40.22	4	40.30	40.15	5	3,625	0.14%
2022/03/03	8	40.31	1	40.54	40.50	7	3,622	0.19%
2022/03/02	6	40.27	0.8	40.45	40.60	5.2	3,619	0.14%
2022/03/01	25	40.30	0	0.00	40.30	25	3,605	0.69%
2022/02/25	35	40.35	5	40.35	40.30	30	3,605	0.83%
2022/02/24	3	40.57	5	40.77	40.50	-2	3,605	-0.05%
2022/02/23	2	40.85	7	40.89	41.05	-5	3,579	-0.14%
2022/02/22	19	40.83	205.5	40.75	40.95	-186.5	3,567	-5.23%	大賣/鉅額交易
2022/02/21	7	40.61	14	40.64	40.60	-7	3,547	-0.20%
2022/02/18	20	40.30	0.2	40.55	40.40	19.8	3,565	0.56%
2022/02/17	2.2	40.45	4	40.58	40.40	-1.8	3,561	-0.05%
2022/02/16	21	40.35	1	40.50	40.30	20	3,549	0.56%
2022/02/15	29	40.25	0	0.00	40.25	29	3,562	0.81%
2022/02/14	17	40.30	4.1	40.29	40.30	12.9	3,554	0.36%
2022/02/11	10	40.55	0	0.00	40.55	10	3,583	0.28%
2022/02/10	4	40.75	4	40.81	40.75	0	3,585	0.00%
2022/02/09	27	40.62	17	40.68	41.05	10	3,583	0.28%
2022/02/08	0.1	41.45	10	41.36	41.40	-9.9	3,504	-0.28%
2022/02/07	13	41.28	28	41.14	41.25	-15	3,498	-0.43%
2022/01/26	0	0.00	2.4	40.56	40.55	-2.4	3,500	-0.07%
2022/01/25	6	40.25	0	0.00	40.45	6	3,521	0.17%
2022/01/24	2	40.20	0	0.00	40.70	2	3,506	0.06%
2022/01/21	9	40.37	95	40.60	40.40	-86	3,494	-2.46%
2022/01/20	10	40.69	0	0.00	40.80	10	3,483	0.29%
2022/01/19	10	40.95	27	41.08	40.95	-17	3,471	-0.49%
2022/01/18	1	41.15	3	41.35	41.20	-2	3,444	-0.06%
2022/01/17	25	41.38	6.4	41.18	41.20	18.6	3,444	0.54%
2022/01/14	4.2	41.66	43	41.49	41.45	-38.8	3,453	-1.12%
2022/01/13	2	41.70	105	41.52	41.65	-103	3,455	-2.98%	大賣/鉅額交易
2022/01/12	32	41.21	1	41.25	41.15	31	3,406	0.91%
2022/01/11	6	41.27	21	41.17	41.25	-15	3,389	-0.44%
2022/01/10	54	40.60	14	40.62	40.70	40	3,340	1.20%
2022/01/07	59	40.57	36	40.71	40.50	23	3,332	0.69%
2022/01/06	93	40.51	31	40.55	40.50	62	3,313	1.87%
2022/01/05	10	40.50	9	40.49	40.65	1	3,308	0.03%
2022/01/04	5	40.40	39	40.44	40.45	-34	3,318	-1.02%
2022/01/03	10	40.41	1	40.35	40.35	9	3,318	0.27%
2021/12/30	21	40.61	5	40.88	40.55	16	3,299	0.48%
2021/12/29	16	40.63	24	40.66	40.75	-8	3,272	-0.24%
2021/12/28	21	40.45	31	40.49	40.50	-10	3,238	-0.31%
2021/12/27	3	40.48	24	40.52	40.50	-21	3,215	-0.65%
2021/12/24	4	40.33	0	0.00	40.35	4	3,203	0.12%
2021/12/23	85	40.03	76	40.16	40.35	9	3,208	0.28%
2021/12/22	99.2	39.78	1	39.95	39.75	98.2	3,024	3.25%
2021/12/21	78	39.88	157	39.85	39.80	-79	2,858	-2.76%	大賣/
2021/12/20	198	39.30	43	39.74	39.75	155	2,673	5.80%	大買/鉅額交易
2021/12/17	88	39.30	14	39.45	39.45	74	2,514	2.94%
2021/12/16	19	39.36	5	39.35	39.50	14	2,362	0.59%
2021/12/15	62	39.41	0	0.00	39.50	62	2,373	2.61%
2021/12/14	45	39.72	1	39.80	39.60	44	2,357	1.87%
2021/12/13	51	39.93	0	0.00	39.90	51	2,303	2.21%
2021/12/10	29	39.95	156	40.00	40.00	-127	2,265	-5.61%	大賣/鉅額交易
2021/12/09	30	40.12	0	0.00	40.15	30	2,197	1.37%
2021/12/08	173	40.12	8	40.39	40.10	165	2,162	7.63%	大買/鉅額交易
2021/12/07	47	40.00	0.4	40.15	40.05	46.6	2,143	2.18%
2021/12/06	56	40.09	0	0.00	40.10	56	2,095	2.67%
2021/12/03	10	40.47	0	0.00	40.50	10	2,058	0.49%
2021/12/02	13	40.30	2	40.30	40.55	11	2,029	0.54%
2021/11/30	23	40.37	1.1	40.46	40.25	21.9	2,011	1.09%
2021/11/29	9	40.48	4	40.45	40.35	5	1,981	0.25%
2021/11/26	12	40.76	0	0.00	40.80	12	1,968	0.61%
2021/11/25	24.1	40.87	0	0.00	40.95	24.1	1,967	1.23%
2021/11/24	7	41.05	10	41.50	41.05	-3	1,981	-0.15%
2021/11/23	14.1	40.96	0	0.00	40.95	14.1	1,979	0.71%
2021/11/22	18	41.06	10	41.08	41.25	8	1,949	0.41%
2021/11/19	41	41.66	0	0.00	41.45	41	1,936	2.12%
2021/11/18	4	41.70	24	41.88	41.80	-20	1,940	-1.03%
2021/11/17	100	41.35	4	41.39	41.45	96	1,927	4.98%
2021/11/16	64	41.05	1.5	41.07	41.15	62.5	1,934	3.23%
2021/11/15	4	41.20	0	0.00	41.20	4	1,978	0.20%
2021/11/12	0	0.00	83	41.13	41.35	-83	2,025	-4.10%
2021/11/11	3	41.00	32	41.01	41.00	-29	2,063	-1.41%
2021/11/10	93	40.73	11	40.91	40.90	82	2,072	3.96%
2021/11/09	23	40.94	2	41.00	41.00	21	2,060	1.02%
2021/11/08	1	41.00	3	41.12	41.00	-2	2,065	-0.10%
2021/11/05	10	40.80	0	0.00	40.95	10	2,082	0.48%
2021/11/04	30	41.00	0	0.00	41.00	30	2,074	1.45%
2021/11/03	39	41.00	1.1	41.19	41.00	37.9	2,054	1.84%
2021/11/02	33	41.04	3.4	41.07	41.15	29.6	2,017	1.47%
2021/11/01	8	41.31	0	0.00	41.35	8	1,989	0.40%
2021/10/29	8	41.35	0	0.00	41.50	8	1,985	0.40%
2021/10/28	10	41.57	0	0.00	41.65	10	1,971	0.51%
2021/10/27	15	42.05	0	0.00	41.95	15	1,959	0.77%
2021/10/26	3	42.27	0	0.00	42.35	3	1,957	0.15%
2021/10/25	2	42.25	11	42.25	42.30	-9	1,950	-0.46%
2021/10/22	1	42.15	4	42.39	42.35	-3	1,961	-0.15%
2021/10/21	2	41.95	3	41.97	41.95	-1	1,935	-0.05%
2021/10/19	10	41.80	0	0.00	41.85	10	1,888	0.53%
2021/10/18	1	41.80	1	42.00	41.75	0	1,893	0.00%
2021/10/13	1	41.85	0	0.00	41.80	1	1,922	0.05%
2021/10/12	0	0.00	1	42.40	42.40	-1	1,918	-0.05%
2021/10/08	2	42.00	33	41.91	42.10	-31	1,898	-1.63%
2021/10/07	0	0.00	4	41.65	41.80	-4	1,898	-0.21%
2021/10/06	4	40.93	6	41.22	41.10	-2	1,878	-0.11%
2021/10/05	36	41.07	0	0.00	41.00	36	1,878	1.92%
2021/10/01	6	41.38	6	41.45	41.45	0	1,882	0.00%
2021/09/30	6	41.87	6	42.10	41.70	0	1,893	0.00%
2021/09/29	11	41.90	4	42.00	41.90	7	1,915	0.37%
2021/09/28	0	0.00	1	42.30	42.25	-1	1,945	-0.05%
2021/09/27	2	41.95	5	42.26	42.15	-3	1,946	-0.15%
2021/09/24	2	41.60	19	41.76	41.75	-17	1,942	-0.88%
2021/09/23	16	41.27	3	41.42	41.10	13	1,916	0.68%
2021/09/22	24	41.34	0	0.00	41.00	24	1,888	1.27%
2021/09/17	15	42.42	0	0.00	42.30	15	1,825	0.82%
2021/09/16	5	42.65	4	42.84	43.00	1	1,800	0.06%
2021/09/15	1	42.75	0	0.00	42.85	1	1,792	0.06%
2021/09/13	0	0.00	1	43.25	43.30	-1	1,810	-0.06%
2021/09/10	1	43.15	3	43.30	43.20	-2	1,838	-0.11%
2021/09/08	0	0.00	1	43.70	43.40	-1	1,892	-0.05%
2021/09/07	3	43.02	0	0.00	43.00	3	1,898	0.16%
2021/09/06	9	43.61	0	0.00	43.30	9	1,928	0.47%
2021/09/03	1	44.05	0	0.00	44.05	1	1,924	0.05%
2021/09/02	0	0.00	1	44.30	44.20	-1	1,935	-0.05%
2021/08/30	0	0.00	2.2	44.31	44.50	-2.2	1,999	-0.11%
2021/08/27	3	43.32	0	0.00	43.40	3	2,016	0.15%
2021/08/25	1	43.00	1	43.45	43.00	0	2,165	0.00%
2021/08/24	4	42.58	20	42.94	43.25	-16	2,199	-0.73%
2021/08/23	1	42.55	0	0.00	42.70	1	2,237	0.04%
2021/08/20	13	42.52	0	0.00	42.55	13	2,258	0.58%
2021/08/19	0	0.00	2	42.93	42.95	-2	2,250	-0.09%
2021/08/18	20	42.13	25	42.56	42.85	-5	2,213	-0.23%
2021/08/17	13	41.57	31	41.69	41.85	-18	2,161	-0.83%
2021/08/16	1	40.90	1	40.95	40.85	0	2,109	0.00%
2021/08/13	0	0.00	3	41.43	41.30	-3	2,114	-0.14%
2021/08/12	0.2	41.70	5	41.60	41.45	-4.8	2,119	-0.22%
2021/08/11	5	41.10	0	0.00	41.00	5	2,115	0.24%
2021/08/09	2	40.58	0	0.00	40.65	2	2,149	0.09%
2021/08/04	2	40.88	0	0.00	40.75	2	2,318	0.09%
2021/08/02	0	0.00	22	40.62	40.70	-22	2,417	-0.91%
2021/07/30	1	40.40	0	0.00	40.40	1	2,432	0.04%
2021/07/28	1	40.55	1	40.65	40.60	0	2,475	0.00%
2021/07/26	146	41.05	0	0.00	40.60	146	2,520	5.79%	大買/鉅額交易
2021/07/23	120	41.00	0	0.00	41.10	120	2,563	4.68%	大買/鉅額交易
2021/07/22	3	41.15	0	0.00	41.00	3	2,649	0.11%
2021/07/21	5	40.80	108	40.78	40.95	-103	2,694	-3.82%	大賣/鉅額交易
2021/07/20	0	0.00	3	40.40	40.35	-3	2,667	-0.11%
2021/07/19	11	40.36	9	40.75	40.40	2	2,683	0.07%
2021/07/16	2.5	40.67	0	0.00	40.65	2.5	2,693	0.09%
2021/07/15	1	40.60	1	40.50	40.50	0	2,696	0.00%
2021/07/14	7	40.38	0	0.00	40.60	7	2,713	0.26%
2021/07/13	12.4	40.65	0	0.00	40.65	12.4	2,737	0.45%
2021/07/12	2	40.75	2	40.80	40.90	0	2,746	0.00%
2021/07/09	9	40.44	1	40.30	40.55	8	2,747	0.29%
2021/07/08	22	40.86	1	41.25	40.85	21	2,747	0.76%
2021/07/07	90	40.84	3.2	41.08	40.85	86.8	2,770	3.13%
2021/07/06	222	41.03	13.5	40.91	41.15	208.5	2,764	7.54%	大買/鉅額交易
2021/07/05	211	40.25	89	40.07	40.25	122	2,708	4.50%	大買/鉅額交易
2021/07/02	2	39.35	2.8	39.34	39.40	-0.8	2,675	-0.03%
2021/07/01	27	39.36	1	39.45	39.25	26	2,694	0.96%
2021/06/30	0	0.00	1	39.80	39.85	-1	2,683	-0.04%
2021/06/29	5	39.55	0	0.00	39.55	5	2,681	0.19%
2021/06/28	0	0.00	2	39.75	39.75	-2	2,689	-0.07%
2021/06/25	2	39.70	5	39.85	39.65	-3	2,694	-0.11%
2021/06/24	14	39.55	0	0.00	39.50	14	2,698	0.52%
2021/06/23	72.5	39.51	1	39.75	39.55	71.5	2,701	2.65%
2021/06/22	2.3	39.63	0	0.00	39.50	2.3	2,703	0.09%
2021/06/21	12	39.78	0	0.00	39.55	12	2,692	0.45%
2021/06/18	10	40.05	0	0.00	40.25	10	2,667	0.37%
2021/06/17	10	40.00	4	40.19	40.50	6	2,639	0.23%
2021/06/16	18	40.00	0	0.00	40.00	18	2,641	0.68%
2021/06/15	1	40.15	2	40.28	40.45	-1	2,626	-0.04%
2021/06/11	1	40.00	0	0.00	40.00	1	2,614	0.04%
2021/06/08	0	0.00	0.3	39.90	40.00	-0.3	2,562	-0.01%
2021/06/07	0	0.00	10	40.17	40.25	-10	2,552	-0.39%
2021/06/04	1	39.95	4	39.95	39.90	-3	2,508	-0.12%
2021/06/03	8	39.92	87	40.01	40.40	-79	2,491	-3.17%
2021/06/02	83	41.52	145.8	41.51	41.65	-62.8	2,405	-2.61%	大賣/
2021/06/01	7	41.10	39	41.36	41.45	-32	2,327	-1.38%
2021/05/31	9	41.27	8	41.62	41.10	1	2,314	0.04%
2021/05/28	26.3	41.21	49	40.97	41.30	-22.7	2,266	-1.00%
2021/05/27	14.2	40.17	20.9	40.26	40.10	-6.7	2,247	-0.30%
2021/05/26	8	40.33	2	40.53	40.70	6	2,256	0.27%
2021/05/25	14	40.57	0	0.00	40.25	14	2,297	0.61%
2021/05/24	68	40.50	6	40.51	40.60	62	2,336	2.65%
2021/05/21	102	40.16	7	40.41	40.50	95	2,457	3.87%	大買/
2021/05/20	2	39.35	2	39.88	39.70	0	2,448	0.00%
2021/05/19	5	39.70	1	39.70	39.65	4	2,420	0.17%
2021/05/18	7	39.72	0	0.00	39.85	7	2,405	0.29%
2021/05/17	1	38.60	0	0.00	38.65	1	2,398	0.04%
2021/05/14	8	39.86	3	39.50	39.50	5	2,352	0.21%
2021/05/13	5	39.67	1	39.85	39.65	4	2,315	0.17%
2021/05/12	11.1	40.00	18	40.08	40.15	-6.9	2,278	-0.30%
2021/05/11	2	43.08	2	42.45	42.75	0	2,191	0.00%
2021/05/10	2	43.45	6	43.30	43.40	-4	2,123	-0.19%
2021/05/06	0	0.00	8	42.65	42.40	-8	2,093	-0.38%
2021/05/05	25	42.44	12.5	42.75	42.55	12.5	2,083	0.60%
2021/05/04	3.3	42.03	1.1	42.45	42.00	2.2	2,058	0.10%
2021/05/03	4.1	42.91	7	42.91	42.85	-2.9	2,016	-0.14%
2021/04/29	10	43.06	6	43.28	43.25	4	2,024	0.20%
2021/04/28	42	43.62	123	42.94	43.70	-81	1,966	-4.12%	大賣/
2021/04/27	6.5	41.37	19	41.32	41.50	-12.5	1,909	-0.65%
2021/04/26	0	0.00	7	40.46	40.50	-7	1,848	-0.38%
2021/04/23	6	40.13	0	0.00	40.05	6	1,835	0.33%
2021/04/21	1	40.60	8	40.55	40.55	-7	1,803	-0.39%
2021/04/20	3	41.03	1	40.85	40.95	2	1,803	0.11%
2021/04/19	25	40.59	28	40.64	40.75	-3	1,791	-0.17%
2021/04/16	19.2	40.27	1	40.30	40.25	18.2	1,784	1.02%
2021/04/15	0	0.00	10	40.35	40.45	-10	1,804	-0.55%
2021/04/14	1	40.10	2	40.30	40.45	-1	1,846	-0.05%
2021/04/13	0	0.00	49	40.82	40.80	-49	1,864	-2.63%
2021/04/12	16	40.35	5.3	40.35	40.40	10.7	1,831	0.58%
2021/04/09	4	40.03	0	0.00	39.90	4	1,805	0.22%
2021/04/08	1	40.00	45	40.15	40.05	-44	1,827	-2.41%
2021/04/07	40	40.13	1	40.00	40.10	39	1,846	2.11%
2021/04/06	0	0.00	1	39.65	39.65	-1	1,817	-0.06%
2021/04/01	2	39.40	35	39.45	39.40	-33	1,804	-1.83%
2021/03/31	5	39.35	43	39.44	39.40	-38	1,799	-2.11%
2021/03/30	0	39.10	14	39.21	39.30	-14	1,806	-0.77%
2021/03/29	2	39.00	1	39.15	39.05	1	1,837	0.05%
2021/03/26	6	39.00	0	0.00	39.05	6	1,866	0.32%
2021/03/25	8	39.01	2	39.15	39.15	6	1,900	0.32%
2021/03/24	1	38.85	4	39.00	39.00	-3	1,937	-0.15%
2021/03/23	6	38.87	2	38.98	39.00	4	1,938	0.21%
2021/03/22	4	38.84	12	39.00	39.15	-8	1,954	-0.41%
2021/03/19	26	38.76	2	38.90	38.75	24	1,956	1.23%
2021/03/18	21	39.02	1	39.20	39.05	20	1,937	1.03%
2021/03/17	0	0.00	2	39.20	39.05	-2	1,930	-0.10%
2021/03/16	1	39.05	1	39.20	39.20	0	1,931	0.00%
2021/03/15	0	0.00	2	39.25	39.20	-2	1,948	-0.10%
2021/03/12	2	39.00	2	39.10	39.00	0	1,972	0.00%
2021/03/11	64	39.16	3	39.20	39.10	61	1,976	3.09%
2021/03/10	2	38.90	1	39.15	39.00	1	1,974	0.05%
2021/03/09	10	39.22	12	39.29	39.25	-2	1,989	-0.10%
2021/03/08	11	38.80	2	38.90	38.80	9	1,978	0.45%
2021/03/04	6	38.78	1	38.85	38.75	5	2,005	0.25%
2021/03/03	1	39.00	3	39.02	39.10	-2	1,975	-0.10%
2021/03/02	7	38.93	3	39.40	38.70	4	1,965	0.20%
2021/02/26	36	39.14	2	39.18	39.20	34	1,947	1.75%
2021/02/25	4	39.68	4	39.54	39.80	0	1,951	0.00%
2021/02/24	5	38.83	20	38.85	38.80	-15	1,900	-0.79%
2021/02/23	55	38.15	2	38.45	38.45	53	1,844	2.87%
2021/02/22	4.5	39.49	1	39.71	39.50	3.4	1,720	0.20%
2021/02/19	3	39.43	1	39.55	39.50	2	1,705	0.12%
2021/02/18	4	39.54	2	39.73	39.50	2	1,702	0.12%
2021/02/17	1	39.40	5	39.37	39.40	-4	1,713	-0.23%
2021/02/05	2.5	39.15	0	0.00	39.20	2.5	1,704	0.15%
2021/02/04	0	0.00	2	39.00	39.00	-2	1,710	-0.12%
2021/02/03	2	39.05	5	39.00	38.95	-3	1,724	-0.17%
2021/02/02	2	38.28	2	38.40	38.65	0	1,746	0.00%
2021/01/29	27	37.95	0	0.00	37.95	27	1,751	1.54%
2021/01/28	5	38.00	1	38.10	38.05	4	1,735	0.23%
2021/01/27	4	38.31	1	38.50	38.20	3	1,736	0.17%
2021/01/26	1	38.40	5	38.31	38.30	-4	1,734	-0.23%
2021/01/22	8	38.18	0	0.00	38.25	8	1,774	0.45%
2021/01/21	2	38.65	3	38.72	38.65	-1	1,780	-0.06%
2021/01/20	32	38.69	0	0.00	38.45	32	1,873	1.71%
2021/01/18	1	39.35	0	0.00	39.35	1	1,872	0.05%
2021/01/15	30.9	40.21	0	0.00	39.85	30.9	1,877	1.64%
2021/01/14	1	40.15	0	0.00	40.30	1	1,894	0.05%
2021/01/13	0.1	40.25	15	40.44	40.40	-14.9	1,917	-0.78%
2021/01/12	15	39.96	0	0.00	39.90	15	1,915	0.78%
2021/01/11	20	40.65	4	40.88	40.50	16	1,926	0.83%
2021/01/08	3	40.30	32	40.31	40.40	-29	1,912	-1.52%
2021/01/07	17	39.96	16	39.92	39.95	1	1,899	0.05%
2021/01/06	29	39.23	64	39.22	39.30	-35	1,848	-1.89%
2021/01/05	3.1	38.90	0	39.10	38.95	3	1,814	0.17%
2021/01/04	3	38.95	11	39.00	39.05	-8	1,844	-0.43%
2020/12/31	2	38.80	5	39.00	38.80	-3	1,849	-0.16%
2020/12/30	11.3	38.99	28	38.74	39.10	-16.7	1,851	-0.90%
2020/12/29	1	38.30	2	38.40	38.40	-1	1,823	-0.05%
2020/12/28	0	0.00	2	38.35	38.35	-2	1,822	-0.11%
2020/12/25	0	0.00	3	38.20	38.35	-3	1,814	-0.17%
2020/12/24	2	38.08	1	38.15	38.00	1	1,813	0.06%
2020/12/23	19	38.22	0	0.00	38.05	19	1,783	1.07%
2020/12/22	11	38.34	7	38.65	38.65	4	1,756	0.23%
2020/12/21	15	38.24	6	38.53	38.70	9	1,759	0.51%
2020/12/18	11	38.11	3	38.85	38.85	8	1,723	0.46%
2020/12/17	2	38.35	0	0.00	38.50	2	1,671	0.12%
2020/12/16	2	38.63	8	38.46	38.70	-6	1,667	-0.36%
2020/12/15	13	37.88	0	0.00	37.90	13	1,646	0.79%
2020/12/14	10	38.22	1	38.35	38.10	9	1,628	0.55%
2020/12/11	1	38.20	3	38.13	38.30	-2	1,624	-0.12%
2020/12/10	4	37.91	0	0.00	37.80	4	1,621	0.25%
2020/12/09	7	38.01	0	0.00	38.20	7	1,600	0.44%
2020/12/08	6.1	38.11	1	38.10	38.10	5.1	1,583	0.32%
2020/12/07	14	38.85	5.1	38.81	38.70	8.9	1,560	0.57%
2020/12/04	5	38.92	7	38.96	39.00	-2	1,561	-0.13%
2020/12/03	1	38.85	16	38.83	38.85	-15	1,546	-0.97%
2020/12/02	4	38.20	7	38.35	38.30	-3	1,521	-0.20%
2020/12/01	7	38.40	0	0.00	38.50	7	1,508	0.46%
2020/11/30	14	38.24	0	0.00	38.20	14	1,507	0.93%
2020/11/27	3	38.83	2	38.98	38.80	1	1,480	0.07%
2020/11/25	5	38.77	0	0.00	38.80	5	1,476	0.34%
2020/11/24	16	38.83	0	0.00	38.40	16	1,472	1.09%
2020/11/23	1	38.95	3	39.15	39.00	-2	1,432	-0.14%
2020/11/20	0	0.00	7	38.90	38.95	-7	1,428	-0.49%
2020/11/19	4	38.91	0	0.00	38.90	4	1,431	0.28%
2020/11/18	0	0.00	2	39.30	39.30	-2	1,438	-0.14%
2020/11/17	3	38.92	0	0.00	39.00	3	1,466	0.20%
2020/11/16	1	39.10	0	0.00	39.00	1	1,508	0.07%
2020/11/13	4	39.04	2	39.23	39.15	2	1,511	0.13%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/11	6	39.28	0	0.00	39.50	6	1,500	0.40%
2020/11/10	13	39.35	3	39.53	39.30	10	1,489	0.67%
2020/11/09	2	39.03	2	39.18	39.00	0	1,486	0.00%
2020/11/06	0	0.00	3	38.85	38.70	-3	1,504	-0.20%
2020/11/05	6	38.76	3	39.03	38.75	3	1,516	0.20%
2020/11/04	3.8	38.83	0	0.00	38.95	3.8	1,521	0.25%
2020/11/03	3	38.90	0.1	39.10	38.90	2.9	1,523	0.19%
2020/11/02	1.8	38.60	1	39.05	39.05	0.8	1,538	0.05%
2020/10/30	3	38.95	1	39.25	38.75	2	1,574	0.13%
2020/10/29	9	39.61	9	39.63	39.40	0	1,566	0.00%
2020/10/28	8	39.99	29	39.81	40.00	-21	1,550	-1.35%
2020/10/27	2	38.70	4	39.00	38.70	-2	1,482	-0.13%
2020/10/23	1.2	38.39	0	0.00	38.85	1.2	1,499	0.08%
2020/10/22	7	38.84	0	0.00	38.65	7	1,492	0.47%
2020/10/21	0	0.00	2	39.35	39.50	-2	1,465	-0.14%
2020/10/20	3	38.83	0	0.00	38.85	3	1,445	0.21%
2020/10/19	5	38.75	0	0.00	39.15	5	1,446	0.35%
2020/10/16	3	39.38	5	39.40	39.40	-2	1,445	-0.14%
2020/10/15	2	38.88	6	39.41	39.30	-4	1,478	-0.27%
2020/10/14	0	0.00	2	38.95	38.95	-2	1,478	-0.14%
2020/10/13	5.3	38.61	3	38.80	38.90	2.3	1,482	0.16%
2020/10/12	23	38.64	22	38.66	38.85	1	1,488	0.07%
2020/10/08	2	37.65	1	37.85	37.80	1	1,468	0.07%
2020/10/07	1	38.20	27	38.19	38.10	-26	1,476	-1.76%
2020/10/06	0	0.00	2	37.30	37.30	-2	1,467	-0.14%
2020/10/05	0	0.00	3	37.10	37.05	-3	1,491	-0.20%
2020/09/30	0	0.00	1	37.00	37.00	-1	1,504	-0.07%
2020/09/29	0	0.00	4	37.01	37.05	-4	1,537	-0.26%
2020/09/25	0	0.00	45	36.82	36.75	-45	1,606	-2.80%
2020/09/24	5	36.23	6	36.64	36.55	-1	1,646	-0.06%
2020/09/23	1	36.40	0	0.00	36.50	1	1,644	0.06%
2020/09/22	1	36.50	15	36.65	36.60	-14	1,679	-0.83%
2020/09/21	2	36.65	0	0.00	36.70	2	1,723	0.12%
2020/09/17	4	36.81	0.1	36.90	36.70	3.9	2,114	0.19%
2020/09/16	4	36.93	0	0.00	37.05	4	2,380	0.17%
2020/09/15	0	0.00	15	36.98	37.15	-15	2,604	-0.58%
2020/09/14	0	0.00	4	36.85	37.05	-4	2,844	-0.14%
2020/09/11	6.6	36.69	1	36.80	36.65	5.6	2,953	0.19%
2020/09/10	1	37.25	22	37.15	37.05	-21	3,065	-0.68%
2020/09/09	0	0.00	7	36.80	36.85	-7	3,112	-0.22%
2020/09/04	0	0.00	1	36.05	36.15	-1	3,338	-0.03%
2020/09/03	0	0.00	3	36.47	36.25	-3	3,446	-0.09%
2020/09/02	9	36.29	20	36.55	36.25	-11	3,601	-0.31%
2020/09/01	2	36.68	0	0.00	36.70	2	3,818	0.05%
2020/08/31	8.2	36.72	0	0.00	36.55	8.2	3,833	0.21%
2020/08/28	0	0.00	13	37.17	37.10	-13	3,864	-0.34%
2020/08/27	1	36.85	0	0.00	36.85	1	3,890	0.03%
2020/08/26	1.2	36.76	0	0.00	37.10	1.2	3,933	0.03%
2020/08/25	2	37.20	21	37.45	37.10	-19	3,972	-0.48%
2020/08/24	22	37.27	5	37.30	37.15	17	4,011	0.42%
2020/08/21	11	37.31	6	37.09	37.30	5	4,097	0.12%
2020/08/20	1	36.20	5	36.20	36.20	-4	4,200	-0.10%
2020/08/19	9	36.97	3.5	37.24	37.00	5.5	4,182	0.13%
2020/08/18	5	36.62	2	36.80	36.70	3	4,173	0.07%
2020/08/14	0	0.00	1	36.65	36.85	-1	4,188	-0.02%
2020/08/13	1	36.75	5	36.86	36.90	-4	4,184	-0.10%
2020/08/12	2.4	36.41	13	36.16	36.55	-10.6	4,187	-0.25%
2020/08/11	1	35.90	0	0.00	35.85	1	4,175	0.02%
2020/08/10	0	0.00	12	36.21	36.25	-12	4,181	-0.29%
2020/08/07	1	36.30	3	36.22	36.30	-2	4,189	-0.05%
2020/08/06	0	0.00	10	36.75	36.75	-10	4,186	-0.24%
2020/08/05	4	36.91	29	36.75	36.80	-25	4,177	-0.60%
2020/08/04	27	36.29	3	36.17	36.30	24	4,134	0.58%
2020/08/03	1	36.10	4	36.04	35.90	-3	4,127	-0.07%
2020/07/31	2.5	35.58	7	35.59	35.90	-4.5	4,112	-0.11%
2020/07/30	1	35.40	0	0.00	35.45	1	4,100	0.02%
2020/07/29	5	35.90	14	35.68	35.70	-9	4,087	-0.22%
2020/07/28	4	34.66	1	34.75	34.70	3	4,075	0.07%
2020/07/27	5	34.80	0	0.00	34.65	5	4,107	0.12%
2020/07/24	3	35.17	0	0.00	35.05	3	4,124	0.07%
2020/07/23	10	35.65	10	35.68	35.50	0	4,117	0.00%
2020/07/22	4	35.80	5	36.04	36.00	-1	4,124	-0.02%
2020/07/21	7	35.44	18	35.46	35.60	-11	4,119	-0.27%
2020/07/20	12.3	35.17	6	35.53	34.95	6.3	4,077	0.15%
2020/07/15	3.6	35.44	4	35.41	35.50	-0.4	4,080	-0.01%
2020/07/14	12	34.90	0	0.00	34.70	12	4,092	0.29%
2020/07/13	8	35.27	5.2	35.10	35.30	2.8	4,081	0.07%
2020/07/10	37	34.67	0	0.00	34.50	37	4,070	0.91%
2020/07/09	6	35.30	0	0.00	35.20	6	4,050	0.15%
2020/07/08	3	35.25	1	35.50	35.60	2	4,041	0.05%
2020/07/06	1	35.90	10	35.80	35.90	-9	4,023	-0.22%
2020/07/03	11	35.55	0	0.00	35.40	11	3,995	0.28%
2020/07/02	14	35.59	1	35.90	35.55	13	4,014	0.32%
2020/07/01	6	35.57	0	0.00	35.50	6	3,999	0.15%
2020/06/30	10	36.05	5	36.10	35.90	5	3,963	0.13%
2020/06/29	17	36.74	1	36.55	36.20	16	3,959	0.40%
2020/06/24	4	37.65	5	37.69	37.50	-1	3,814	-0.03%
2020/06/23	16	37.91	3	38.48	37.50	13	3,641	0.36%
2020/06/22	4	39.10	3	39.22	39.05	1	3,408	0.03%
2020/06/19	24	38.25	27.5	38.76	39.50	-3.5	3,256	-0.11%
2020/06/18	18.5	38.50	18	38.20	38.65	0.5	3,066	0.02%
2020/06/17	10	37.00	12	36.86	37.75	-2	2,998	-0.07%
2020/06/16	2	35.80	4	35.71	35.80	-2	2,955	-0.07%
2020/06/15	12	35.20	0	0.00	35.05	12	3,061	0.39%
2020/06/12	2	35.83	4	35.80	36.00	-2	3,121	-0.06%
2020/06/11	2	36.55	0	0.00	36.80	2	3,132	0.06%
2020/06/10	6	37.40	10.1	37.94	37.15	-4.1	3,161	-0.13%
2020/06/09	4	36.41	21.2	36.68	37.25	-17.2	3,172	-0.54%
2020/06/08	6	35.94	83	35.54	36.35	-77	3,100	-2.48%
2020/06/05	8	33.16	9	33.16	33.05	-1	2,886	-0.03%
2020/06/04	8.1	33.00	74	32.77	33.10	-65.9	2,914	-2.26%
2020/06/03	10	32.60	9.2	32.60	32.80	0.8	2,933	0.03%
2020/06/02	0	0.00	9	31.86	31.95	-9	2,938	-0.31%
2020/06/01	9	31.78	21	31.92	31.90	-12	2,918	-0.41%
2020/05/29	71.1	31.28	11	31.57	31.10	60.1	2,913	2.06%
2020/05/28	98.1	32.09	13	32.51	31.65	85.1	2,895	2.94%
2020/05/27	95.1	34.00	53.5	34.02	34.10	41.6	2,856	1.46%
2020/05/26	4	33.66	14.2	33.71	33.85	-10.2	2,745	-0.37%
2020/05/25	9	33.22	28	33.00	33.25	-19	2,729	-0.70%
2020/05/22	1.1	32.89	1.3	32.61	32.55	-0.2	2,736	-0.01%
2020/05/21	5	32.97	1	33.05	32.90	4	2,750	0.15%
2020/05/20	6	32.97	6	33.05	32.90	0	2,802	0.00%
2020/05/19	21	32.95	0	0.00	32.95	21	2,861	0.73%
2020/05/18	0	0.00	21	32.72	32.60	-21	2,873	-0.73%
2020/05/15	5	32.15	0	0.00	32.10	5	2,860	0.17%
2020/05/14	12	32.51	0	0.00	32.35	12	2,852	0.42%
2020/05/13	20	32.48	1	32.60	32.65	19	2,839	0.67%
2020/05/12	2	32.30	0	0.00	32.10	2	2,835	0.07%
2020/05/11	2	32.25	3	32.67	32.60	-1	2,835	-0.04%
2020/05/08	0	0.00	10	32.10	31.90	-10	2,838	-0.35%
2020/05/07	1	31.95	15	31.85	31.80	-14	2,852	-0.49%
2020/05/06	12	31.30	0	0.00	31.10	12	2,853	0.42%
2020/05/05	0	0.00	10	31.25	31.30	-10	2,862	-0.35%
2020/05/04	22	31.00	0	0.00	30.90	22	2,878	0.76%
2020/04/30	0	0.00	3	32.12	31.95	-3	2,867	-0.10%
2020/04/29	11	31.26	33	31.19	31.10	-22	2,864	-0.77%
2020/04/28	5	30.29	0	0.00	30.40	5	2,868	0.17%
2020/04/27	0.3	30.50	3	30.42	30.50	-2.7	2,921	-0.09%
2020/04/23	3	29.62	0	0.00	29.55	3	2,915	0.10%
2020/04/22	4	29.33	1	29.40	29.60	3	2,911	0.10%
2020/04/21	1	29.25	6	29.40	29.15	-5	2,910	-0.17%
2020/04/20	0	0.00	1	30.55	30.55	-1	2,880	-0.03%
2020/04/17	1	30.40	5	30.76	30.60	-4	2,885	-0.14%
2020/04/16	3	29.90	1.2	30.00	29.85	1.8	2,861	0.06%
2020/04/15	13	30.46	0	0.00	30.40	13	2,869	0.45%
2020/04/14	0	0.00	3	30.20	30.30	-3	2,897	-0.10%
2020/04/13	5	29.80	0	0.00	29.70	5	2,985	0.17%
2020/04/10	1	30.15	3	30.02	30.25	-2	3,041	-0.07%
2020/04/09	7	29.76	2	29.58	29.75	5	3,061	0.16%
2020/04/08	3	29.47	0	0.00	29.40	3	3,056	0.10%
2020/04/07	1	29.40	3	29.43	29.35	-2	3,044	-0.07%
2020/04/06	5.1	28.07	5	28.25	28.45	0.1	2,982	0.00%
2020/04/01	1	28.40	12	28.37	28.40	-11	2,964	-0.37%
2020/03/31	3	28.07	5	28.09	28.35	-2	2,965	-0.07%
2020/03/30	13	28.18	0	0.00	27.95	13	2,925	0.44%
2020/03/27	1	28.70	3	29.17	28.70	-2	2,928	-0.07%
2020/03/26	1	28.15	1	28.70	28.60	0	2,879	0.00%
2020/03/25	5	28.81	3.1	29.02	28.75	1.9	2,876	0.07%
2020/03/24	7	27.24	72	28.20	28.20	-65	2,811	-2.31%
2020/03/23	1	26.01	67	25.63	26.10	-66	2,779	-2.37%
2020/03/20	67	26.75	0	0.00	27.00	67	2,744	2.44%
2020/03/19	23.1	26.06	32	26.54	25.65	-8.9	2,670	-0.33%
2020/03/18	40	28.82	21	28.63	28.45	19	2,510	0.76%
2020/03/17	42	29.19	84	28.60	29.20	-42	2,379	-1.76%
2020/03/16	128	30.09	36	30.04	29.10	92	2,295	4.01%	大買/
2020/03/13	112	30.95	105	31.30	31.95	7	2,179	0.32%	大買/大賣/
2020/03/12	18	33.89	0	0.00	33.80	18	2,061	0.87%
2020/03/10	2	36.88	2	36.88	36.65	0	1,972	0.00%
2020/03/09	8	36.23	4	36.71	36.25	4	1,944	0.21%
2020/03/06	1	36.85	6	37.38	37.40	-5	1,885	-0.27%
2020/03/05	1	37.50	2	37.50	37.45	-1	1,855	-0.05%
2020/03/04	5	37.16	12	37.18	37.15	-7	1,832	-0.38%
2020/03/03	0	0.00	3	36.38	36.50	-3	1,792	-0.17%
2020/03/02	4	36.04	8.3	36.22	35.95	-4.3	1,772	-0.24%
2020/02/27	4	36.73	3	36.70	36.75	1	1,718	0.06%
2020/02/26	2	37.18	1	37.20	37.30	1	1,694	0.06%
2020/02/25	9	36.96	8	37.21	37.35	1	1,678	0.06%
2020/02/24	3	37.55	40	37.62	37.45	-37	1,650	-2.24%
2020/02/21	4	37.66	10	37.48	38.00	-6	1,621	-0.37%
2020/02/20	14.3	36.82	33	36.98	37.05	-18.8	1,555	-1.21%
2020/02/19	0	0.00	1	35.80	36.00	-1	1,481	-0.07%
2020/02/18	1	35.90	21	36.00	36.00	-20	1,442	-1.39%
2020/02/17	1	36.15	20	35.65	36.00	-19	1,437	-1.32%
2020/02/14	0	0.00	20	35.61	35.70	-20	1,424	-1.40%
2020/02/13	0	0.00	4	35.75	35.70	-4	1,422	-0.28%
2020/02/12	0	0.00	3	35.93	36.00	-3	1,415	-0.21%
2020/02/11	0.8	35.85	30	35.80	35.85	-29.3	1,405	-2.08%
2020/02/10	1.7	34.92	40	35.13	34.90	-38.3	1,392	-2.75%
2020/02/07	0	0.00	1	35.00	35.00	-1	1,377	-0.07%
2020/02/06	0	0.00	9	35.01	35.30	-9	1,403	-0.64%
2020/02/05	18	33.92	1	34.35	34.10	17	1,417	1.20%
2020/02/04	2	33.90	4	33.96	34.00	-2	1,388	-0.14%
2020/02/03	10	33.28	10	33.10	33.50	0	1,373	0.00%
2020/01/31	2	34.28	1	34.25	34.30	1	1,339	0.07%
2020/01/30	6	34.23	4	34.75	34.20	2	1,312	0.15%
2020/01/20	4	35.58	5.1	35.35	35.55	-1.1	1,255	-0.08%
2020/01/16	1	34.75	1	34.95	34.75	0	1,219	0.00%
2020/01/15	2	34.68	1	34.90	34.90	1	1,222	0.08%
2020/01/14	5	34.70	0	0.00	34.70	5	1,223	0.41%
2020/01/13	2.3	34.76	2	34.98	34.85	0.3	1,225	0.02%
2020/01/10	0	0.00	1	34.70	34.60	-1	1,229	-0.08%
2020/01/09	3	34.48	0	0.00	34.45	3	1,225	0.24%
2020/01/08	17	34.83	3	34.98	34.70	14	1,213	1.15%
2020/01/07	6	35.33	10.2	35.61	35.60	-4.2	1,175	-0.36%
2020/01/06	4.5	34.22	30	34.37	34.65	-25.5	1,084	-2.35%
2020/01/03	2.5	33.68	19	33.94	34.05	-16.5	1,030	-1.60%
2020/01/02	7	33.34	0	0.00	33.65	7	1,017	0.69%
2019/12/31	7	33.51	0	0.00	33.50	7	997	0.70%
2019/12/27	1	33.65	0	0.00	33.65	1	990	0.10%
2019/12/26	1	33.75	0	0.00	33.70	1	979	0.10%
2019/12/25	0	0.00	2	34.03	34.05	-2	970	-0.21%
2019/12/24	0	0.00	2	33.83	34.10	-2	962	-0.21%
2019/12/23	20	33.65	0	0.00	33.75	20	928	2.15%
2019/12/20	4	33.25	2	33.45	33.25	2	928	0.22%
2019/12/19	0	0.00	1	33.20	33.15	-1	911	-0.11%
2019/12/18	0	0.00	1	33.15	33.15	-1	927	-0.11%
2019/12/17	2	32.90	0	0.00	33.05	2	901	0.22%
2019/12/16	2	32.88	3	32.90	32.90	-1	890	-0.11%
2019/12/13	1	32.90	0	0.00	32.90	1	926	0.11%
2019/12/12	6	32.81	0	0.00	32.95	6	936	0.64%
2019/12/10	3	33.05	0	0.00	33.00	3	951	0.32%
2019/12/09	2	33.05	1	33.00	33.05	1	970	0.10%
2019/12/05	2	32.80	0	0.00	32.90	2	981	0.20%
2019/12/02	0	0.00	1	32.75	32.70	-1	985	-0.10%
2019/11/28	0	0.00	10	32.85	32.85	-10	982	-1.02%
2019/11/27	10	32.91	0	0.00	33.00	10	995	1.00%
2019/11/26	0	0.00	1	33.00	33.00	-1	1,002	-0.10%
2019/11/25	0	0.00	1	32.75	32.70	-1	1,000	-0.10%
2019/11/21	0.2	32.50	0	0.00	32.45	0.2	1,029	0.02%
2019/11/19	3	32.45	0	0.00	32.40	3	1,044	0.29%
2019/11/15	5	32.50	1	32.60	32.40	4	1,074	0.37%
2019/11/14	12	32.65	1	32.60	32.60	11	1,094	1.01%
2019/11/13	0	0.00	1	32.55	32.65	-1	1,111	-0.09%
2019/11/12	5	32.30	0	0.00	32.45	5	1,121	0.45%
2019/11/08	3	32.62	1	32.75	32.55	2	1,201	0.17%
2019/11/07	1	32.80	3	32.78	32.60	-2	1,218	-0.16%
2019/11/06	0	0.00	6	32.73	32.70	-6	1,243	-0.48%
2019/11/05	7	32.86	5	32.96	32.80	2	1,276	0.16%
2019/11/04	6	32.53	17	32.42	32.75	-11	1,298	-0.85%
2019/10/30	2	31.73	1	31.95	31.95	1	1,310	0.08%
2019/10/29	3	31.85	23	31.71	31.70	-20	1,345	-1.49%
2019/10/28	1	31.95	1	31.95	31.95	0	1,357	0.00%
2019/10/25	0	0.00	2	31.78	31.75	-2	1,357	-0.15%
2019/10/24	2	31.45	0	0.00	31.50	2	1,360	0.15%
2019/10/23	25	31.54	0	0.00	31.45	25	1,368	1.83%
2019/10/22	1	31.85	0	0.00	31.85	1	1,372	0.07%
2019/10/21	3	31.80	4	31.93	32.00	-1	1,376	-0.07%
2019/10/18	2	31.53	3	31.60	31.65	-1	1,371	-0.07%
2019/10/17	4	31.39	9	31.33	31.40	-5	1,366	-0.37%
2019/10/16	0	0.00	1	30.95	30.95	-1	1,387	-0.07%
2019/10/15	6	30.81	0	0.00	30.90	6	1,438	0.42%
2019/10/08	6	31.05	2	30.98	31.05	4	1,494	0.27%
2019/10/02	4	31.06	2	31.13	31.10	2	1,770	0.11%
2019/10/01	8	31.10	1	31.10	31.10	7	1,816	0.39%
2019/09/27	7	30.88	0	0.00	30.85	7	1,844	0.38%
2019/09/26	0.1	31.10	0	0.00	31.10	0.1	1,887	0.00%
2019/09/25	3	31.08	0	0.00	31.20	3	1,900	0.16%
2019/09/24	6	31.45	1	31.45	31.40	5	1,903	0.26%
2019/09/23	1	31.55	5	31.82	31.95	-4	1,890	-0.21%
2019/09/20	1	31.70	0	31.90	31.85	1	1,877	0.05%
2019/09/19	1	31.80	5	31.81	31.80	-4	1,875	-0.21%
2019/09/18	5	31.51	0	0.00	31.50	5	1,886	0.27%
2019/09/17	4	32.04	11	31.95	31.80	-7	1,852	-0.38%
2019/09/16	2	32.15	6	31.97	32.15	-4	1,851	-0.22%
2019/09/12	3	31.73	10	31.73	31.75	-7	1,837	-0.38%
2019/09/11	10	31.41	13	31.42	31.50	-3	1,840	-0.16%
2019/09/10	2	30.98	8	31.01	31.05	-6	1,817	-0.33%
2019/09/09	13	31.00	0	0.00	30.85	13	1,803	0.72%
2019/09/06	3	30.88	1	30.90	30.90	2	1,783	0.11%
2019/09/05	1	31.00	2	31.00	30.95	-1	1,764	-0.06%
2019/09/04	1	30.85	4	30.88	30.95	-3	1,763	-0.17%
2019/08/30	1	30.75	2	30.80	30.75	-1	1,760	-0.06%
2019/08/29	0	0.00	3	30.50	30.50	-3	1,753	-0.17%
2019/08/28	3	30.30	0	0.00	30.30	3	1,748	0.17%
2019/08/27	1	30.25	1	30.40	30.15	0	1,745	0.00%
2019/08/26	5	30.28	1	30.50	30.25	4	1,738	0.23%
2019/08/23	1	30.60	0	0.00	30.55	1	1,737	0.06%
2019/08/22	2	30.65	3	30.85	30.75	-1	1,773	-0.06%
2019/08/21	7	30.90	3	31.03	30.65	4	1,804	0.22%
2019/08/20	0	0.00	1	30.85	30.85	-1	1,791	-0.06%
2019/08/19	4	30.71	4	30.80	30.70	0	1,791	0.00%
2019/08/15	14	30.24	2	30.30	30.25	12	1,784	0.67%
2019/08/14	5	30.60	0	0.00	30.45	5	1,801	0.28%
2019/08/13	0	0.00	19	31.09	30.75	-19	1,806	-1.05%
2019/08/12	13	30.50	10	30.75	30.40	3	1,750	0.17%
2019/08/08	2	30.00	2.6	30.12	30.05	-0.6	1,728	-0.03%
2019/08/07	30	30.00	2.5	30.43	29.90	27.5	1,690	1.63%
2019/08/06	13	30.20	4	30.00	30.25	9	1,657	0.54%
2019/08/05	11	30.99	2	30.95	30.85	9	1,608	0.56%
2019/08/02	27	30.91	2.1	30.90	30.80	24.9	1,607	1.55%
2019/08/01	6.1	31.64	0	0.00	31.55	6.1	1,592	0.39%
2019/07/31	11	31.94	0	0.00	31.90	11	1,579	0.70%
2019/07/30	2	32.30	0	0.00	32.35	2	1,551	0.13%
2019/07/26	1	32.45	0	0.00	32.50	1	1,566	0.06%
2019/07/25	0	32.30	0	0.00	32.40	0	1,586	0.00%
2019/07/24	5	32.37	0	0.00	32.30	5	1,578	0.32%
2019/07/23	2	32.40	0	0.00	32.50	2	1,563	0.13%
2019/07/19	1	32.40	3	32.58	32.55	-2	1,539	-0.13%
2019/07/18	14	32.39	49	32.42	32.45	-35	1,530	-2.29%
2019/07/17	31	32.43	17	32.42	32.70	14	1,508	0.93%
2019/07/16	18	32.90	4	32.96	33.00	14	1,447	0.97%
2019/07/15	9	33.21	1	33.20	33.25	8	1,407	0.57%
2019/07/12	24	33.46	0	0.00	33.50	24	1,389	1.73%
2019/07/11	1	33.65	2	33.70	33.75	-1	1,369	-0.07%
2019/07/10	12	33.50	16	33.49	33.80	-4	1,345	-0.30%
2019/07/09	158.8	32.92	26	32.95	33.00	132.8	1,291	10.28%	大買/鉅額交易
2019/07/08	35	34.27	1	34.25	34.35	34	1,206	2.82%
2019/07/05	7	34.20	4	34.25	34.20	3	1,069	0.28%
2019/07/04	1.1	34.09	0.3	34.00	34.10	0.8	1,032	0.07%
2019/07/03	11.8	34.06	8	34.18	34.00	3.8	1,004	0.38%
2019/07/02	2	33.93	0	0.00	34.00	2	962	0.21%
2019/07/01	2	34.00	1	34.00	34.00	1	970	0.10%
2019/06/28	0	0.00	2	33.90	33.80	-2	962	-0.21%
2019/06/27	6	33.71	0	0.00	33.95	6	962	0.62%
2019/06/26	0	0.00	2	33.70	33.65	-2	973	-0.21%
2019/06/25	1	33.60	2	33.63	33.55	-1	986	-0.10%
2019/06/24	0	0.00	2	33.43	33.45	-2	986	-0.20%
2019/06/21	4	33.29	2	33.45	33.45	2	996	0.20%
2019/06/20	2	33.18	5	33.40	33.25	-3	999	-0.30%
2019/06/19	11	33.09	9	33.24	33.25	2	1,008	0.20%
2019/06/18	21	32.94	0	0.00	33.00	21	1,049	2.00%
2019/06/17	21	33.01	1	33.10	32.95	20	1,052	1.90%
2019/06/14	6	33.05	0	0.00	33.00	6	1,055	0.57%
2019/06/13	3	33.05	0	0.00	33.10	3	1,056	0.28%
2019/06/12	5	33.15	0	0.00	33.30	5	1,062	0.47%
2019/06/11	15	33.51	0	0.00	33.30	15	1,070	1.40%
2019/06/10	1	33.65	3	33.65	33.70	-2	1,066	-0.19%
2019/06/06	0	0.00	4	33.44	33.45	-4	1,070	-0.37%
2019/06/05	10	33.70	0	0.00	33.65	10	1,072	0.93%
2019/06/04	0	0.00	8	33.55	33.75	-8	1,069	-0.75%
2019/06/03	3	33.00	0	0.00	33.25	3	1,070	0.28%
2019/05/31	7	33.11	0	0.00	33.20	7	1,121	0.62%
2019/05/30	2	32.83	11	33.15	33.20	-9	1,128	-0.80%
2019/05/29	50	32.83	0	0.00	32.75	50	1,144	4.37%
2019/05/28	11	33.83	5	32.65	32.65	6	1,162	0.52%
2019/05/27	2	34.08	3	34.15	34.15	-1	1,118	-0.09%
2019/05/23	3	33.68	0	36.60	33.60	3	1,106	0.27%
2019/05/22	0	0.00	1	33.85	34.20	-1	1,104	-0.09%
2019/05/21	0	0.00	6	34.12	34.25	-6	1,098	-0.55%
2019/05/20	0	0.00	8	33.48	33.75	-8	1,091	-0.73%
2019/05/17	4	33.18	1.1	33.37	33.10	2.9	1,078	0.27%
2019/05/16	3	33.28	2	33.38	33.25	1	1,071	0.09%
2019/05/15	1	33.20	0	0.00	33.30	1	1,088	0.09%
2019/05/14	3.5	33.14	2	33.23	33.25	1.5	1,107	0.14%
2019/05/13	0	0.00	1	33.30	33.25	-1	1,126	-0.09%
2019/05/10	2.1	33.28	8	33.31	33.25	-5.9	1,124	-0.52%
2019/05/09	1	33.20	1	33.30	33.15	0	1,126	0.00%
2019/05/08	1	33.20	3	33.20	33.15	-2	1,121	-0.18%
2019/05/07	21	33.43	7	33.44	33.30	14	1,116	1.25%
2019/05/06	5.5	33.45	13	33.55	33.10	-7.5	1,112	-0.67%
2019/05/03	4	33.65	6	33.65	33.35	-2	1,087	-0.18%
2019/05/02	2	33.43	2	33.55	33.55	0	1,072	0.00%
2019/04/26	0	0.00	2	32.90	33.00	-2	1,072	-0.19%
2019/04/24	0	0.00	2	32.95	32.80	-2	1,107	-0.18%
2019/04/23	0	0.00	2	33.00	33.05	-2	1,111	-0.18%
2019/04/22	0	0.00	2	32.70	32.75	-2	1,106	-0.18%
2019/04/18	3	32.53	1	32.60	32.55	2	1,117	0.18%
2019/04/17	0	0.00	1	32.85	32.85	-1	1,127	-0.09%
2019/04/16	8	32.60	0	0.00	32.55	8	1,126	0.71%
2019/04/12	10	32.82	0	0.00	32.55	10	1,124	0.89%
2019/04/11	0	0.00	1	32.80	32.85	-1	1,149	-0.09%
2019/04/10	7	32.56	2	32.90	33.00	5	1,145	0.44%
2019/04/09	0	0.00	0.9	32.80	32.80	-0.9	1,155	-0.08%
2019/04/08	1	32.50	0	0.00	32.65	1	1,160	0.09%
2019/04/03	12	32.77	4	32.89	32.60	8	1,157	0.69%
2019/04/02	7	32.29	12	32.23	32.30	-5	1,137	-0.44%
2019/04/01	11	32.06	1	32.40	32.05	10	1,134	0.88%
2019/03/29	11	32.05	1	32.30	32.00	10	1,129	0.89%
2019/03/28	13	31.68	0	0.00	31.75	13	1,110	1.17%
2019/03/26	3	32.33	0	0.00	32.10	3	1,108	0.27%
2019/03/25	5	32.46	0	0.00	32.55	5	1,126	0.44%
2019/03/22	0	0.00	1	33.10	33.10	-1	1,129	-0.09%
2019/03/21	16	32.84	6	32.83	32.95	10	1,134	0.88%
2019/03/19	1	33.85	0	0.00	33.70	1	1,081	0.09%
2019/03/15	2	33.40	9	33.40	33.50	-7	1,075	-0.65%
2019/03/14	1	33.35	4	33.30	33.40	-3	1,069	-0.28%
2019/03/13	3	33.68	0	0.00	33.70	3	1,062	0.28%
2019/03/12	4	33.95	0	0.00	33.85	4	1,070	0.37%
2019/03/11	0	0.00	1	34.10	34.10	-1	1,060	-0.09%
2019/03/08	3	33.85	6.1	33.90	34.05	-3.1	1,064	-0.29%
2019/03/07	1	34.00	1	33.90	33.90	0	1,065	0.00%
2019/03/06	2	34.00	4	34.30	34.25	-2	1,053	-0.19%
2019/03/05	3	32.73	0	0.00	32.80	3	995	0.30%
2019/03/04	3	33.13	4	33.35	33.45	-1	977	-0.10%
2019/02/27	8	32.60	14	32.23	33.00	-6	980	-0.61%
2019/02/25	2	31.33	2	31.35	31.35	0	933	0.00%
2019/02/22	3	31.18	3	31.40	31.20	0	934	0.00%
2019/02/21	0	0.00	8	31.17	31.20	-8	932	-0.86%
2019/02/20	7	31.46	1	31.40	31.40	6	933	0.64%
2019/02/19	2	30.93	14	31.36	31.50	-12	929	-1.29%
2019/02/18	6	30.45	4	30.50	30.50	2	919	0.22%
2019/02/15	1	29.80	1	30.00	30.10	0	924	0.00%
2019/02/14	4	29.80	0	0.00	29.90	4	922	0.43%
2019/02/13	7	29.99	1	30.50	29.80	6	925	0.65%
2019/02/12	1	30.20	19	29.78	30.20	-18	928	-1.94%
2019/02/11	1	28.95	0	0.00	28.95	1	946	0.11%
2019/01/30	3	29.15	5	29.20	29.15	-2	960	-0.21%
2019/01/29	10	29.16	0	0.00	29.35	10	967	1.03%
2019/01/28	0	0.00	1	29.60	29.60	-1	992	-0.10%
2019/01/25	16	29.45	1	29.50	29.40	15	996	1.51%
2019/01/22	0	0.00	1	29.45	29.35	-1	1,022	-0.10%
2019/01/21	2	29.28	0	0.00	29.20	2	1,027	0.19%
2019/01/18	0	0.00	13	29.25	29.45	-13	1,037	-1.25%
2019/01/16	1	28.40	0	0.00	28.25	1	1,022	0.10%
2019/01/15	1	28.50	1	28.45	28.50	0	1,017	0.00%
2019/01/14	1	28.40	13	28.45	28.50	-12	1,012	-1.19%
2019/01/10	0	0.00	20	28.31	28.35	-20	1,027	-1.95%
2019/01/09	34	28.48	0	0.00	28.45	34	1,022	3.32%
2019/01/07	4	28.30	0	0.00	28.50	4	1,025	0.39%
2019/01/04	1	28.15	22	28.03	28.20	-21	1,047	-2.00%
2019/01/03	19	28.13	0	0.00	28.05	19	1,082	1.76%
2019/01/02	0	0.00	14	28.80	28.70	-14	1,062	-1.32%