京城銀 (2809)-中國信託-忠孝券商分點個股進出

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
59.8
漲跌
▲3.8
漲幅
+6.79%
成交量
11,739張
產業
上市金融類股
448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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/10	4	59.50	1	58.60	59.80	3	4,600	0.07%
2024/05/09	0	0.00	3	56.40	56.00	-3	4,414	-0.07%
2024/05/06	2	57.85	87	57.51	58.00	-85	4,283	-1.98%
2024/05/03	12.2	57.80	0	0.00	57.20	12.2	4,177	0.29%
2024/05/02	82.1	58.30	4	57.83	58.00	78.1	4,130	1.89%
2024/04/25	0	0.00	10	55.90	55.20	-10	3,912	-0.26%
2024/04/24	0	0.00	142	55.24	56.20	-142	3,897	-3.64%	大賣/鉅額交易
2024/04/23	0	0.00	52	55.89	56.20	-52	3,844	-1.35%
2024/04/22	142	55.72	11.1	55.01	55.90	131	3,695	3.54%	大買/鉅額交易
2024/04/19	6.1	53.86	13	53.43	54.00	-7	3,479	-0.20%
2024/04/18	1	54.00	9	55.57	56.90	-8	3,252	-0.25%
2024/04/16	0	0.00	3	54.50	54.50	-3	3,048	-0.10%
2024/04/15	0	55.30	0	0.00	56.40	0	2,977	0.00%
2024/04/12	1	55.10	1	55.50	55.20	0	2,934	0.00%
2024/04/11	1	55.80	2	55.95	56.00	-1	2,906	-0.03%
2024/04/10	0	0.00	8	56.20	56.00	-8	2,915	-0.27%
2024/04/09	8	55.70	30	55.50	55.60	-22	2,856	-0.77%
2024/04/08	55	54.96	0	0.00	55.00	55	2,827	1.95%
2024/04/03	1	55.30	4	55.23	55.30	-3	2,806	-0.11%
2024/04/02	0	0.00	1	52.10	53.00	-1	2,726	-0.04%
2024/04/01	0.1	51.70	0	0.00	52.10	0.1	2,698	0.00%
2024/03/29	0	0.00	150	51.32	51.60	-150	2,668	-5.62%	大賣/鉅額交易
2024/03/25	20.4	51.01	51	51.31	50.90	-30.6	2,688	-1.14%
2024/03/22	50	52.51	6	52.48	52.50	44	2,684	1.64%
2024/03/21	0	0.00	6	51.55	51.60	-6	2,634	-0.23%
2024/03/20	0	0.00	19	50.62	50.70	-19	2,617	-0.73%
2024/03/19	1.5	50.25	0	0.00	50.60	1.5	2,564	0.06%
2024/03/15	0	48.85	0	0.00	48.60	0	2,444	0.00%
2024/03/11	10	47.50	5	47.95	47.50	5	2,256	0.22%
2024/03/08	70	48.03	4	47.70	47.85	66	2,246	2.94%
2024/03/07	50.1	48.10	0	0.00	48.15	50.1	2,181	2.30%
2024/03/05	0	0.00	33	47.29	47.40	-33	2,085	-1.58%
2024/03/04	0	0.00	4	45.63	45.80	-4	1,979	-0.20%
2024/03/01	0.1	44.60	0	0.00	44.70	0.1	1,916	0.00%
2024/02/27	12	44.44	0	0.00	44.60	12	1,828	0.66%
2024/02/22	1	40.60	0	0.00	40.70	1	1,670	0.06%
2024/02/21	0	0.00	3	40.83	40.80	-3	1,660	-0.18%
2024/02/20	0	0.00	2	40.90	40.80	-2	1,665	-0.12%
2024/02/19	2	40.80	9	40.85	40.90	-7	1,659	-0.42%
2024/02/15	0	40.90	1	41.00	40.90	-1	1,667	-0.06%
2024/02/05	0	0.00	2	41.05	41.15	-2	1,653	-0.12%
2024/02/01	0.1	40.80	0	0.00	40.85	0.1	1,634	0.00%
2024/01/30	4	40.55	2	40.70	40.65	2	1,683	0.12%
2024/01/29	2	40.83	1	40.90	40.75	1	1,686	0.06%
2024/01/26	1	41.05	0	0.00	41.20	1	1,694	0.06%
2024/01/24	0	0.00	5	41.00	41.00	-5	1,697	-0.29%
2024/01/23	1	40.60	1	40.85	40.85	0	1,713	0.00%
2024/01/22	0.1	41.17	0	0.00	41.00	0.1	1,702	0.01%
2024/01/19	0	0.00	1	41.50	41.35	-1	1,694	-0.06%
2024/01/18	1	40.65	0	0.00	41.25	1	1,673	0.06%
2024/01/17	1	40.50	1	40.15	40.90	0	1,644	0.00%
2024/01/15	0	40.55	0	0.00	40.60	0	1,537	0.00%
2024/01/05	0	0.00	2	40.65	40.60	-2	1,674	-0.12%
2024/01/04	0	0.00	4	40.33	40.40	-4	1,659	-0.24%
2024/01/02	0.1	39.95	0	0.00	40.00	0.1	1,624	0.00%
2023/12/29	0	0.00	3	39.95	39.95	-3	1,618	-0.19%
2023/12/28	0.3	39.75	0	0.00	39.85	0.3	1,619	0.02%
2023/12/21	8	38.64	1	39.00	38.60	7	1,546	0.45%
2023/12/20	1	39.00	0	0.00	39.00	1	1,484	0.07%
2023/12/19	2	39.18	0	0.00	39.00	2	1,441	0.14%
2023/12/18	1	39.80	15	39.61	39.80	-14	1,389	-1.01%
2023/12/15	0	40.25	1	40.20	39.95	-1	1,343	-0.07%
2023/12/14	0	0.00	3	40.05	39.95	-3	1,315	-0.23%
2023/12/13	3	39.90	1	39.95	39.70	2	1,294	0.15%
2023/12/12	1	40.05	0	0.00	40.05	1	1,295	0.08%
2023/12/08	0	0.00	3	40.15	40.15	-3	1,287	-0.23%
2023/12/07	0	0.00	5	40.35	40.25	-5	1,282	-0.39%
2023/12/06	1	40.40	0	0.00	40.35	1	1,278	0.08%
2023/12/05	16	40.30	5	40.28	40.30	11	1,272	0.86%
2023/12/01	0.1	39.60	2	39.80	39.85	-1.9	1,240	-0.16%
2023/11/22	0	0.00	3	39.45	39.65	-3	1,206	-0.25%
2023/11/15	0	38.45	2	38.48	38.55	-2	1,144	-0.17%
2023/11/13	0	0.00	6	38.30	38.20	-6	1,136	-0.53%
2023/11/08	0	0.00	12	38.65	38.80	-12	1,149	-1.04%
2023/11/02	1	37.30	2	37.30	37.30	-1	1,090	-0.09%
2023/11/01	0.1	37.15	0	0.00	37.15	0.1	1,092	0.01%
2023/10/27	0	0.00	2	37.80	37.60	-2	1,134	-0.18%
2023/10/26	1	37.50	0	0.00	37.50	1	1,160	0.09%
2023/10/25	4	37.55	0	0.00	37.60	4	1,169	0.34%
2023/10/19	0	0.00	3	38.82	38.30	-3	1,215	-0.25%
2023/10/18	8	38.55	2	38.45	38.70	6	1,194	0.50%
2023/10/16	0	37.90	0	0.00	38.00	0	1,109	0.00%
2023/10/13	0	0.00	5	37.99	38.00	-5	1,102	-0.45%
2023/10/11	0	0.00	3	37.65	37.80	-3	1,075	-0.28%
2023/10/06	0	37.30	0	0.00	37.35	0	1,067	0.00%
2023/10/05	0	0.00	3	37.50	37.25	-3	1,066	-0.28%
2023/10/04	0	0.00	4	37.35	37.30	-4	1,061	-0.38%
2023/10/02	1.1	37.01	1	37.20	37.20	0.1	1,044	0.01%
2023/09/26	0	0.00	3	37.20	37.40	-3	1,118	-0.27%
2023/09/15	0	37.10	0	0.00	37.20	0	1,131	0.00%
2023/09/14	0	0.00	1	37.15	37.10	-1	1,177	-0.08%
2023/09/12	1	36.45	0	0.00	36.70	1	1,314	0.08%
2023/09/07	1	36.55	0	0.00	36.60	1	1,394	0.07%
2023/09/04	0	0.00	3	37.25	37.40	-3	1,417	-0.21%
2023/09/01	0.1	37.05	0	0.00	36.90	0.1	1,459	0.01%
2023/08/28	0	0.00	3	36.85	36.90	-3	1,568	-0.19%
2023/08/17	3	35.80	0	0.00	36.30	3	1,660	0.18%
2023/08/15	0	36.25	0	0.00	36.45	0	1,663	0.00%
2023/08/08	1	36.45	0	0.00	36.70	1	1,666	0.06%
2023/08/07	1	36.45	0	0.00	36.55	1	1,655	0.06%
2023/08/04	0	0.00	7	36.73	36.70	-7	1,646	-0.43%
2023/08/01	0.1	36.25	0	0.00	36.15	0.1	1,591	0.00%
2023/07/28	0	0.00	3	36.30	36.10	-3	1,579	-0.19%
2023/07/26	0	0.00	1	36.10	36.00	-1	1,549	-0.06%
2023/07/25	5	35.68	0	0.00	35.80	5	1,538	0.33%
2023/07/17	0	36.05	0	0.00	36.35	0	1,459	0.00%
2023/07/13	1	36.20	0	0.00	36.10	1	1,442	0.07%
2023/07/10	1	36.20	0	0.00	36.00	1	1,431	0.07%
2023/07/05	0	0.00	18	36.47	36.25	-18	1,437	-1.25%
2023/07/03	0.1	35.65	0	0.00	35.60	0.1	1,384	0.01%
2023/06/30	1	35.45	0	0.00	35.55	1	1,400	0.07%
2023/06/29	10	35.53	0	0.00	35.55	10	1,409	0.71%
2023/06/28	1	35.20	0	0.00	35.40	1	1,406	0.07%
2023/06/27	0	0.00	1	35.25	35.35	-1	1,400	-0.07%
2023/06/20	0	0.00	2	35.85	35.95	-2	1,368	-0.15%
2023/06/19	1	35.20	0	0.00	35.85	1	1,314	0.08%
2023/06/15	0	36.00	0	0.00	36.05	0	1,170	0.00%
2023/06/12	1	35.25	0	0.00	35.35	1	1,126	0.09%
2023/06/09	1	35.35	0	0.00	35.45	1	1,120	0.09%
2023/06/08	1	35.15	0	0.00	35.20	1	1,112	0.09%
2023/06/07	7.1	35.33	0	0.00	35.35	7.1	1,103	0.64%
2023/06/06	0	0.00	2	36.20	36.25	-2	1,057	-0.19%
2023/06/05	0	0.00	3	36.15	36.10	-3	1,010	-0.30%
2023/06/02	0	0.00	1	35.90	35.85	-1	984	-0.10%
2023/06/01	0.1	35.90	0.6	35.75	35.75	-0.5	983	-0.05%
2023/05/31	0	0.00	3	35.95	35.95	-3	985	-0.30%
2023/05/26	7	35.16	0	0.00	35.30	7	966	0.72%
2023/05/22	0.1	36.40	0	0.00	36.30	0.1	910	0.01%
2023/05/19	0	0.00	10	36.05	36.15	-10	899	-1.11%
2023/05/17	0	0.00	6	35.93	36.10	-6	926	-0.65%
2023/05/11	0	0.00	5	35.35	35.35	-5	926	-0.54%
2023/05/09	1	35.60	22	35.72	35.60	-21	942	-2.23%
2023/05/05	1	35.30	0	0.00	35.30	1	966	0.10%
2023/05/04	0	0.00	3	35.60	35.60	-3	972	-0.31%
2023/05/02	0.1	35.35	0	0.00	35.45	0.1	1,003	0.01%
2023/04/27	0	0.00	4	34.98	34.85	-4	1,046	-0.38%
2023/04/26	0	0.00	1	34.90	34.90	-1	1,050	-0.10%
2023/04/20	0.1	34.55	1	34.50	34.60	-0.9	1,059	-0.09%
2023/04/17	3	34.45	14	34.65	34.65	-11	1,111	-0.99%
2023/04/14	0	0.00	1	34.60	34.55	-1	1,111	-0.09%
2023/04/13	1	34.60	0	0.00	34.55	1	1,110	0.09%
2023/04/06	0	0.00	4	35.49	35.45	-4	1,203	-0.33%
2023/03/31	0	0.00	3	35.25	35.25	-3	1,253	-0.24%
2023/03/28	1	34.70	0	0.00	34.70	1	1,940	0.05%
2023/03/27	0	0.00	1	34.65	34.60	-1	2,242	-0.04%
2023/03/23	0	0.00	1	34.45	34.40	-1	2,525	-0.04%
2023/03/21	0	0.00	5	33.90	33.90	-5	2,601	-0.19%
2023/03/20	0.7	33.71	0	0.00	33.55	0.7	2,667	0.03%
2023/03/17	1	33.50	0	0.00	33.55	1	2,712	0.04%
2023/03/16	3	33.85	0	0.00	33.40	3	2,751	0.11%
2023/03/15	0	0.00	1	34.45	34.10	-1	2,729	-0.04%
2023/03/14	3	34.30	0	0.00	34.20	3	2,756	0.11%
2023/03/07	0	0.00	6	35.03	35.05	-6	2,830	-0.21%
2023/03/02	0	0.00	4	33.85	33.95	-4	2,833	-0.14%
2023/03/01	3	33.95	0	0.00	33.80	3	2,856	0.11%
2023/02/22	0	0.00	4	34.21	34.20	-4	2,900	-0.14%
2023/02/21	0	0.00	34	34.32	34.40	-34	2,921	-1.16%
2023/02/20	0.1	34.40	0	0.00	34.60	0.1	2,947	0.00%
2023/02/16	1	34.25	0	0.00	34.20	1	2,993	0.03%
2023/02/15	3	34.25	0	0.00	34.10	3	3,022	0.10%
2023/02/13	1	34.40	1	34.55	34.55	0	3,073	0.00%
2023/02/10	20	34.71	0	0.00	34.75	20	3,067	0.65%
2023/02/06	0	0.00	3	35.65	35.30	-3	3,140	-0.10%
2023/01/30	0.1	35.20	3	35.25	35.40	-2.9	3,246	-0.09%
2023/01/17	1	34.50	3	34.65	34.95	-2	3,249	-0.06%
2023/01/13	0	0.00	1	34.40	34.35	-1	3,297	-0.03%
2023/01/09	2	34.15	5	34.20	34.20	-3	3,360	-0.09%
2023/01/05	0.3	34.00	0	0.00	33.70	0.3	3,350	0.01%
2022/12/29	0	0.00	1	33.75	33.45	-1	3,373	-0.03%
2022/12/28	3	33.20	0	0.00	33.15	3	3,372	0.09%
2022/12/27	2	33.48	1	33.55	33.55	1	3,342	0.03%
2022/12/26	3	33.53	1	33.55	33.55	2	3,320	0.06%
2022/12/23	4	34.11	0	0.00	33.90	4	3,319	0.12%
2022/12/22	0	0.00	3	35.10	35.10	-3	3,296	-0.09%
2022/12/20	6.1	33.70	0	0.00	34.10	6.1	2,809	0.22%
2022/12/19	13	34.19	0	0.00	33.75	13	2,605	0.50%
2022/12/16	0	0.00	3	36.55	35.80	-3	2,301	-0.13%
2022/12/15	2	35.63	0	0.00	36.60	2	2,071	0.10%
2022/12/13	2	35.83	0	0.00	35.85	2	1,964	0.10%
2022/12/12	6	35.85	0	0.00	35.85	6	1,922	0.31%
2022/12/09	0	0.00	3	35.85	35.80	-3	1,969	-0.15%
2022/12/05	0	0.00	1	35.10	35.10	-1	1,904	-0.05%
2022/12/02	1	35.00	0	0.00	34.95	1	1,888	0.05%
2022/12/01	0	0.00	10	34.90	35.30	-10	1,894	-0.53%
2022/11/28	1	35.00	0	0.00	35.30	1	1,850	0.05%
2022/11/22	0	0.00	3	35.30	35.45	-3	1,819	-0.16%
2022/11/21	1.1	34.51	0	0.00	34.55	1.1	1,774	0.06%
2022/11/15	10	34.45	0	0.00	34.35	10	1,683	0.59%
2022/11/14	0	0.00	3.1	34.71	35.05	-3.1	1,675	-0.19%
2022/11/11	0	0.00	2	34.68	34.60	-2	1,652	-0.12%
2022/11/10	0	0.00	3	33.90	34.35	-3	1,627	-0.18%
2022/11/08	0.2	32.75	0	0.00	32.75	0.2	1,551	0.01%
2022/11/03	0	0.00	3	32.20	32.20	-3	1,504	-0.20%
2022/10/28	1	30.45	2	30.40	30.35	-1	1,391	-0.07%
2022/10/25	0	0.00	20	30.25	30.35	-20	1,270	-1.57%
2022/10/21	0.1	30.35	0	0.00	29.90	0.1	1,230	0.00%
2022/10/20	3	30.05	0	0.00	31.05	3	1,202	0.25%
2022/10/17	0.1	30.68	0	0.00	30.90	0.1	1,161	0.01%
2022/10/11	3.1	31.05	1	31.10	31.00	2.1	1,256	0.17%
2022/10/06	5.1	32.27	0	0.00	32.35	5.1	1,262	0.40%
2022/10/05	5	32.82	0	0.00	33.00	5	1,273	0.39%
2022/10/03	0	0.00	2	33.30	33.25	-2	1,256	-0.16%
2022/09/26	4.1	33.73	0	0.00	33.55	4.1	1,342	0.31%
2022/09/22	0.1	34.15	0	0.00	34.25	0.1	1,369	0.01%
2022/09/19	0	0.00	0.1	34.40	34.05	-0.1	1,372	-0.01%
2022/09/16	0.1	34.45	0	0.00	33.95	0.1	1,385	0.01%
2022/09/15	0	34.30	0.1	34.30	34.30	-0.1	1,282	0.00%
2022/09/14	3.1	34.36	1	34.25	34.25	2.1	1,287	0.16%
2022/09/13	3.1	34.61	0	0.00	34.85	3.1	1,305	0.24%
2022/09/12	1	35.00	1	35.25	35.25	0	1,306	0.00%
2022/09/08	1	34.10	6	35.53	35.75	-5	1,358	-0.37%
2022/09/07	4.1	34.23	0	0.00	34.20	4.1	1,333	0.31%
2022/09/06	0.1	35.15	0	0.00	35.05	0.1	1,328	0.01%
2022/09/01	5	34.81	2	35.10	35.05	3	1,352	0.22%
2022/08/30	2.7	35.33	0	0.00	35.15	2.7	1,342	0.20%
2022/08/29	1.2	35.66	1	35.60	35.60	0.2	1,347	0.01%
2022/08/25	1	36.10	1	36.35	36.35	0	1,357	0.00%
2022/08/23	1	36.05	1	36.25	36.10	0	1,362	0.00%
2022/08/22	1	36.30	1	36.40	36.40	0	1,376	0.00%
2022/08/18	10	35.80	0	0.00	35.95	10	1,389	0.72%
2022/08/17	2	36.53	1	36.75	36.55	1	1,414	0.07%
2022/08/15	1	36.25	1	36.35	36.35	0	1,536	0.00%
2022/08/10	1	35.75	1	36.10	35.90	0	1,620	0.00%
2022/08/09	1	35.65	1	35.90	35.95	0	1,639	0.00%
2022/08/08	1	35.30	1	35.55	35.60	0	1,666	0.00%
2022/08/05	1	34.80	1	35.05	35.25	0	1,694	0.00%
2022/08/04	1	34.55	1	34.75	34.75	0	1,723	0.00%
2022/08/03	1	34.50	1	34.55	34.55	0	1,744	0.00%
2022/07/28	2	34.15	2	34.20	34.20	0	1,826	0.00%
2022/07/27	1	34.00	1	33.95	33.95	0	1,825	0.00%
2022/07/26	2	33.70	2	33.90	33.95	0	1,838	0.00%
2022/07/25	4	33.40	2	33.70	33.70	2	1,838	0.11%
2022/07/22	3	33.20	3.1	33.50	33.60	-0.1	1,860	-0.01%
2022/07/21	3	32.82	3	33.05	33.00	0	1,867	0.00%
2022/07/20	4.1	33.03	2.9	33.15	32.85	1.2	1,897	0.06%
2022/07/19	4	32.68	5	32.90	32.90	-1	1,906	-0.05%
2022/07/18	3	32.87	4	32.82	32.80	-1	1,908	-0.05%
2022/07/15	3	32.95	3	32.90	32.75	0	1,917	0.00%
2022/07/14	4.2	33.15	4	33.04	33.00	0.2	1,981	0.01%
2022/07/13	5	33.85	3	33.43	33.40	2	1,999	0.10%
2022/07/12	3	34.13	2	34.00	34.00	1	1,980	0.05%
2022/07/11	1	34.40	1	34.35	34.30	0	1,983	0.00%
2022/07/08	2	34.60	1	34.80	34.35	1	2,000	0.05%
2022/07/07	3	32.73	6	32.86	32.75	-3	1,986	-0.15%
2022/07/06	2	32.80	0	0.00	32.00	2	1,968	0.10%
2022/07/05	5	33.87	2	33.40	33.40	3	1,939	0.15%
2022/07/01	1	34.50	0	0.00	34.35	1	1,989	0.05%
2022/06/30	1	34.75	0	0.00	35.40	1	2,003	0.05%
2022/06/28	1	36.40	2	36.15	36.10	-1	2,007	-0.05%
2022/06/27	1	36.35	1	36.60	36.60	0	2,036	0.00%
2022/06/24	1	36.25	1	36.25	36.25	0	2,043	0.00%
2022/06/23	0	0.00	1	36.25	36.35	-1	2,048	-0.05%
2022/06/21	0	0.00	1	36.20	36.10	-1	2,093	-0.05%
2022/06/13	1	36.00	0	0.00	36.30	1	2,120	0.05%
2022/06/07	1	36.70	0	0.00	36.60	1	2,169	0.05%
2022/06/06	2	36.25	0	0.00	36.25	2	2,185	0.09%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/06/01	1	35.95	0	0.00	35.90	1	2,299	0.04%
2022/05/26	1	35.60	0	0.00	35.60	1	2,380	0.04%
2022/05/25	2	35.43	0	0.00	35.50	2	2,415	0.08%
2022/05/24	3	35.93	1	35.75	35.75	2	2,435	0.08%
2022/05/23	1.1	38.34	1	38.15	38.35	0.1	2,384	0.00%
2022/05/20	2	38.13	0	0.00	38.20	2	2,385	0.08%
2022/05/19	1	37.55	0	0.00	38.05	1	2,367	0.04%
2022/05/16	1	37.45	0	0.00	37.55	1	2,349	0.04%
2022/05/09	4	37.56	0	0.00	37.60	4	2,390	0.17%
2022/05/06	3	38.35	0	0.00	38.50	3	2,382	0.13%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/05/04	1	38.90	0	0.00	38.90	1	2,404	0.04%
2022/05/03	4	38.80	0	0.00	38.90	4	2,432	0.16%
2022/04/29	1	39.10	1	39.10	39.10	0	2,441	0.00%
2022/04/28	5	38.97	0	0.00	39.05	5	2,468	0.20%
2022/04/27	7	39.41	1	39.30	39.30	6	2,467	0.24%
2022/04/21	0	0.00	1	40.80	41.00	-1	2,415	-0.04%
2022/04/20	0	0.00	2	40.85	40.35	-2	2,438	-0.08%
2022/04/19	1	40.35	4	40.63	40.55	-3	2,391	-0.13%
2022/04/15	0	0.00	2	40.30	40.20	-2	2,440	-0.08%
2022/04/14	1	40.05	1	40.10	40.10	0	2,454	0.00%
2022/04/12	4	39.90	1	39.95	39.95	3	2,457	0.12%
2022/04/11	2	39.95	2	40.10	39.90	0	2,463	0.00%
2022/04/08	1	39.75	6	39.95	39.95	-5	2,489	-0.20%
2022/04/07	13	39.66	2	39.70	39.85	11	2,520	0.44%
2022/04/06	2	40.55	0	0.00	40.55	2	2,494	0.08%
2022/04/01	0	0.00	1	40.25	40.35	-1	2,510	-0.04%
2022/03/31	0	0.00	5	40.42	40.30	-5	2,538	-0.20%
2022/03/30	0	0.00	5	40.05	40.10	-5	2,550	-0.20%
2022/03/29	0.5	39.80	0	0.00	39.75	0.5	2,724	0.02%
2022/03/28	5	39.55	0	0.00	39.55	5	2,882	0.17%
2022/03/25	5	39.35	0	0.00	39.35	5	3,082	0.16%
2022/03/24	7	39.37	1	39.45	39.45	6	3,260	0.18%
2022/03/22	3	39.23	0	0.00	39.30	3	3,421	0.09%
2022/03/21	2	39.40	0	0.00	39.35	2	3,445	0.06%
2022/03/18	1	39.55	0	0.00	39.30	1	3,495	0.03%
2022/03/17	1	39.30	0	0.00	39.40	1	3,489	0.03%
2022/03/16	1	39.00	0	0.00	39.30	1	3,547	0.03%
2022/03/15	5	38.90	0	0.00	38.95	5	3,583	0.14%
2022/03/14	1	39.20	0	0.00	39.20	1	3,581	0.03%
2022/03/11	0	0.00	1	39.30	39.30	-1	3,614	-0.03%
2022/03/09	13	39.19	0	0.00	39.20	13	3,689	0.35%
2022/03/08	12	39.23	0	0.00	39.20	12	3,692	0.32%
2022/03/04	1	40.20	0	0.00	40.15	1	3,625	0.03%
2022/03/03	2	40.30	0	0.00	40.50	2	3,622	0.06%
2022/03/02	1	40.30	0	0.00	40.60	1	3,619	0.03%
2022/03/01	1	40.25	0	0.00	40.30	1	3,605	0.03%
2022/02/25	1	40.40	1	40.40	40.30	0	3,605	0.00%
2022/02/23	0	0.00	1	41.05	41.05	-1	3,579	-0.03%
2022/02/22	11	40.84	1	40.85	40.95	10	3,567	0.28%
2022/02/21	1	40.65	0	0.00	40.60	1	3,547	0.03%
2022/02/17	11	40.50	1	40.50	40.40	10	3,561	0.28%
2022/02/16	0	0.00	2	40.35	40.30	-2	3,549	-0.06%
2022/02/09	8	40.64	8	40.60	41.05	0	3,583	0.00%
2022/01/25	9	40.27	0	0.00	40.45	9	3,521	0.26%
2022/01/24	3	40.30	0	0.00	40.70	3	3,506	0.09%
2022/01/21	7	40.42	0	0.00	40.40	7	3,494	0.20%
2022/01/19	1	40.80	4	40.85	40.95	-3	3,471	-0.09%
2022/01/17	3	41.20	0	0.00	41.20	3	3,444	0.09%
2022/01/14	0	0.00	1	41.75	41.45	-1	3,453	-0.03%
2022/01/12	1	41.10	2	41.20	41.15	-1	3,406	-0.03%
2022/01/11	2	41.30	2	40.93	41.25	0	3,389	0.00%
2022/01/05	2	40.65	1	40.65	40.65	1	3,308	0.03%
2022/01/03	2	40.33	0	0.00	40.35	2	3,318	0.06%
2021/12/30	2	40.63	0	0.00	40.55	2	3,299	0.06%
2021/12/29	3	40.58	0	0.00	40.75	3	3,272	0.09%
2021/12/28	2	40.48	0	0.00	40.50	2	3,238	0.06%
2021/12/27	1	40.50	0	0.00	40.50	1	3,215	0.03%
2021/12/24	4	40.40	0	0.00	40.35	4	3,203	0.12%
2021/12/23	4.5	40.11	0	0.00	40.35	4.5	3,208	0.14%
2021/12/22	1	39.85	0	0.00	39.75	1	3,024	0.03%
2021/12/21	2	39.78	0	0.00	39.80	2	2,858	0.07%
2021/12/20	4	39.43	0	0.00	39.75	4	2,673	0.15%
2021/12/17	2	39.35	0	0.00	39.45	2	2,514	0.08%
2021/12/15	1	39.50	0	0.00	39.50	1	2,373	0.04%
2021/12/14	5	39.68	2	39.63	39.60	3	2,357	0.13%
2021/12/13	3	39.90	0	0.00	39.90	3	2,303	0.13%
2021/12/10	2	40.00	0	0.00	40.00	2	2,265	0.09%
2021/12/07	12	40.04	0	0.00	40.05	12	2,143	0.56%
2021/12/06	3	40.05	0	0.00	40.10	3	2,095	0.14%
2021/12/03	1	40.50	0	0.00	40.50	1	2,058	0.05%
2021/12/02	1	40.20	0	0.00	40.55	1	2,029	0.05%
2021/11/30	0	0.00	1	40.40	40.25	-1	2,011	-0.05%
2021/11/29	1	40.40	0	0.00	40.35	1	1,981	0.05%
2021/11/26	7	40.80	0	0.00	40.80	7	1,968	0.36%
2021/11/25	10	41.00	0	0.00	40.95	10	1,967	0.51%
2021/11/23	1	41.00	0	0.00	40.95	1	1,979	0.05%
2021/11/22	3	41.25	0	0.00	41.25	3	1,949	0.15%
2021/11/19	3	41.52	0	0.00	41.45	3	1,936	0.15%
2021/11/18	10	41.85	0	0.00	41.80	10	1,940	0.52%
2021/11/10	1	40.60	0	0.00	40.90	1	2,072	0.05%
2021/11/09	1	40.95	0	0.00	41.00	1	2,060	0.05%
2021/11/08	2	40.90	0	0.00	41.00	2	2,065	0.10%
2021/11/02	2	41.05	0	0.00	41.15	2	2,017	0.10%
2021/10/29	1	41.40	0	0.00	41.50	1	1,985	0.05%
2021/10/28	5	41.60	3	41.65	41.65	2	1,971	0.10%
2021/10/19	0	0.00	13	41.90	41.85	-13	1,888	-0.69%
2021/10/18	3	41.60	0	0.00	41.75	3	1,893	0.16%
2021/10/15	0	0.00	57	41.60	41.65	-57	1,915	-2.98%
2021/10/05	0	0.00	1	40.75	41.00	-1	1,878	-0.05%
2021/09/27	1	42.15	0	0.00	42.15	1	1,946	0.05%
2021/09/22	3	41.35	0	0.00	41.00	3	1,888	0.16%
2021/09/15	1	42.75	0	0.00	42.85	1	1,792	0.06%
2021/09/14	1	43.00	0	0.00	43.30	1	1,804	0.06%
2021/09/13	1	43.35	1	43.35	43.30	0	1,810	0.00%
2021/09/03	1	44.10	0	0.00	44.05	1	1,924	0.05%
2021/08/30	0	0.00	3	44.30	44.50	-3	1,999	-0.15%
2021/08/27	0	0.00	5	43.35	43.40	-5	2,016	-0.25%
2021/08/24	0	0.00	5	42.75	43.25	-5	2,199	-0.23%
2021/08/23	0	0.00	3	42.75	42.70	-3	2,237	-0.13%
2021/08/20	1	43.00	1	42.90	42.55	0	2,258	0.00%
2021/08/18	0	0.00	6	42.72	42.85	-6	2,213	-0.27%
2021/08/06	1	40.70	0	0.00	40.75	1	2,189	0.05%
2021/08/04	4	40.80	0	0.00	40.75	4	2,318	0.17%
2021/07/13	0	0.00	1	40.80	40.65	-1	2,737	-0.04%
2021/07/12	1	40.85	2	40.83	40.90	-1	2,746	-0.04%
2021/07/01	5	39.50	7	39.72	39.25	-2	2,694	-0.07%
2021/06/29	4	39.55	0	0.00	39.55	4	2,681	0.15%
2021/06/25	5	39.75	0	0.00	39.65	5	2,694	0.19%
2021/06/22	1	39.50	0	0.00	39.50	1	2,703	0.04%
2021/06/21	1	39.75	0	0.00	39.55	1	2,692	0.04%
2021/06/18	1	40.10	0	0.00	40.25	1	2,667	0.04%
2021/06/16	1	40.00	0	0.00	40.00	1	2,641	0.04%
2021/06/07	0	0.00	10	40.10	40.25	-10	2,552	-0.39%
2021/06/03	1	39.80	1	40.15	40.40	0	2,491	0.00%
2021/06/02	0.5	41.70	0	0.00	41.65	0.5	2,405	0.02%
2021/05/17	1	38.50	1	38.80	38.65	0	2,398	0.00%
2021/05/14	4	39.91	7	40.00	39.50	-3	2,352	-0.13%
2021/05/12	1	41.80	4	40.13	40.15	-3	2,278	-0.13%
2021/05/11	1	42.75	3	43.50	42.75	-2	2,191	-0.09%
2021/05/10	0	0.00	1	43.00	43.40	-1	2,123	-0.05%
2021/05/05	3	42.63	0	0.00	42.55	3	2,083	0.14%
2021/05/04	2	42.00	0	0.00	42.00	2	2,058	0.10%
2021/05/03	0	0.00	8	42.60	42.85	-8	2,016	-0.40%
2021/04/29	2	43.00	0	0.00	43.25	2	2,024	0.10%
2021/04/28	0	0.00	2.2	43.84	43.70	-2.2	1,966	-0.11%
2021/04/23	5	40.23	0	0.00	40.05	5	1,835	0.27%
2021/04/21	1	40.60	0	0.00	40.55	1	1,803	0.06%
2021/04/20	0	0.00	2	40.95	40.95	-2	1,803	-0.11%
2021/04/16	0	0.00	1	40.25	40.25	-1	1,784	-0.06%
2021/04/15	1	40.40	0	0.00	40.45	1	1,804	0.06%
2021/04/13	1	41.00	0.2	41.15	40.80	0.8	1,864	0.04%
2021/04/09	3	39.97	2	39.96	39.90	1	1,805	0.06%
2021/04/08	1	40.10	0	0.00	40.05	1	1,827	0.05%
2021/04/07	3	40.20	1.6	40.06	40.10	1.4	1,846	0.08%
2021/04/01	2	39.43	0.6	39.40	39.40	1.4	1,804	0.08%
2021/03/26	1	39.10	0.4	39.20	39.05	0.6	1,866	0.03%
2021/03/25	6	38.88	1	39.15	39.15	5	1,900	0.26%
2021/03/24	6	38.92	0	0.00	39.00	6	1,937	0.31%
2021/03/19	1	38.75	1	39.05	38.75	0	1,956	0.00%
2021/03/17	0	0.00	6	39.10	39.05	-6	1,930	-0.31%
2021/03/15	0	0.00	1	39.10	39.20	-1	1,948	-0.05%
2021/03/10	1	39.00	0	0.00	39.00	1	1,974	0.05%
2021/03/09	1	39.30	10	39.00	39.25	-9	1,989	-0.45%
2021/03/08	1	38.70	4	39.05	38.80	-3	1,978	-0.15%
2021/03/02	2	39.08	0	0.00	38.70	2	1,965	0.10%
2021/02/26	0	0.00	4	39.30	39.20	-4	1,947	-0.21%
2021/02/25	0	0.00	2	39.70	39.80	-2	1,951	-0.10%
2021/02/23	1	38.20	0	0.00	38.45	1	1,844	0.05%
2021/02/22	3	39.67	0	0.00	39.50	3	1,720	0.17%
2021/02/17	1	39.20	0	0.00	39.40	1	1,713	0.06%
2021/02/01	0	0.00	5	38.00	38.15	-5	1,745	-0.29%
2021/01/29	1	37.90	1	37.90	37.95	0	1,751	0.00%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/26	5	38.40	0	0.00	38.30	5	1,734	0.29%
2021/01/20	1	38.80	0	0.00	38.45	1	1,873	0.05%
2021/01/18	1	39.40	0	0.00	39.35	1	1,872	0.05%
2021/01/15	0	0.00	4	39.94	39.85	-4	1,877	-0.21%
2021/01/13	1	40.35	0	0.00	40.40	1	1,917	0.05%
2021/01/08	0	0.00	2	40.05	40.40	-2	1,912	-0.10%
2021/01/07	0	0.00	1	40.05	39.95	-1	1,899	-0.05%
2021/01/06	1	39.30	1	39.30	39.30	0	1,848	0.00%
2021/01/05	0	0.00	1	38.95	38.95	-1	1,814	-0.06%
2020/12/18	1	38.20	0	0.00	38.85	1	1,723	0.06%
2020/12/15	1	37.90	0	0.00	37.90	1	1,646	0.06%
2020/12/09	2	38.20	0	0.00	38.20	2	1,600	0.12%
2020/12/07	1	38.75	0	0.00	38.70	1	1,560	0.06%
2020/12/03	0	0.00	2	38.90	38.85	-2	1,546	-0.13%
2020/11/30	1	38.50	0	0.00	38.20	1	1,507	0.07%
2020/11/24	2	38.65	0	0.00	38.40	2	1,472	0.14%
2020/11/17	1	39.05	0	0.00	39.00	1	1,466	0.07%
2020/11/16	17	39.25	0	0.00	39.00	17	1,508	1.13%
2020/11/11	1	39.40	0	0.00	39.50	1	1,500	0.07%
2020/11/06	2	38.70	0	0.00	38.70	2	1,504	0.13%
2020/11/05	2	38.80	0	0.00	38.75	2	1,516	0.13%
2020/11/04	5	39.07	0	0.00	38.95	5	1,521	0.33%
2020/11/03	0	0.00	0.2	38.85	38.90	-0.2	1,523	-0.01%
2020/11/02	1	38.30	0	0.00	39.05	1	1,538	0.06%
2020/10/30	2	38.85	0	0.00	38.75	2	1,574	0.13%
2020/10/28	0	0.00	103	40.00	40.00	-103	1,550	-6.64%	大賣/鉅額交易
2020/10/27	1	38.60	0	0.00	38.70	1	1,482	0.07%
2020/10/16	0	0.00	7	39.30	39.40	-7	1,445	-0.48%
2020/10/15	0	0.00	30	39.40	39.30	-30	1,478	-2.03%
2020/10/14	0	0.00	1	38.95	38.95	-1	1,478	-0.07%
2020/10/13	0	0.00	6	38.74	38.90	-6	1,482	-0.40%
2020/10/12	0	0.00	31	39.00	38.85	-31	1,488	-2.08%
2020/10/07	2	37.90	3	38.10	38.10	-1	1,476	-0.07%
2020/09/30	0	0.00	0.4	36.90	37.00	-0.4	1,504	-0.03%
2020/09/23	0	0.00	3	36.35	36.50	-3	1,644	-0.18%
2020/09/22	1	36.50	0	0.00	36.60	1	1,679	0.06%
2020/09/07	0	0.00	1	36.30	36.40	-1	3,249	-0.03%
2020/09/03	10	36.35	0	0.00	36.25	10	3,446	0.29%
2020/09/02	0	0.00	2	36.30	36.25	-2	3,601	-0.06%
2020/08/31	1	36.70	0	0.00	36.55	1	3,833	0.03%
2020/08/26	1	36.75	0	0.00	37.10	1	3,933	0.03%
2020/08/21	0	0.00	2	37.25	37.30	-2	4,097	-0.05%
2020/08/19	1	37.05	1	37.00	37.00	0	4,182	0.00%
2020/08/18	2	36.53	0	0.00	36.70	2	4,173	0.05%
2020/08/17	0	0.00	3	36.90	36.85	-3	4,179	-0.07%
2020/08/13	0	0.00	1	36.75	36.90	-1	4,184	-0.02%
2020/08/10	1	36.30	0	0.00	36.25	1	4,181	0.02%
2020/08/06	1	36.50	0	0.00	36.75	1	4,186	0.02%
2020/08/05	1	36.80	11	36.75	36.80	-10	4,177	-0.24%
2020/08/03	1	36.10	0	0.00	35.90	1	4,127	0.02%
2020/07/29	12	35.81	1	35.70	35.70	11	4,087	0.27%
2020/07/24	1	35.00	0	0.00	35.05	1	4,124	0.02%
2020/07/21	0	0.00	2	35.43	35.60	-2	4,119	-0.05%
2020/07/20	0	0.00	2	35.45	34.95	-2	4,077	-0.05%
2020/07/17	2	35.15	0	0.00	34.90	2	4,059	0.05%
2020/07/14	2	34.85	0	0.00	34.70	2	4,092	0.05%
2020/07/10	2	34.80	1	34.80	34.50	1	4,070	0.02%
2020/07/09	3	35.35	0	0.00	35.20	3	4,050	0.07%
2020/07/08	1	35.20	0	0.00	35.60	1	4,041	0.02%
2020/07/06	1	35.90	0	0.00	35.90	1	4,023	0.02%
2020/07/03	4	35.64	0	0.00	35.40	4	3,995	0.10%
2020/07/01	0	0.00	1	35.50	35.50	-1	3,999	-0.03%
2020/06/30	0	0.00	1	36.20	35.90	-1	3,963	-0.03%
2020/06/29	1	36.20	0	0.00	36.20	1	3,959	0.03%
2020/06/24	2	37.70	1	37.85	37.50	1	3,814	0.03%
2020/06/23	2	37.90	0	0.00	37.50	2	3,641	0.05%
2020/06/19	0	0.00	36	39.10	39.50	-36	3,256	-1.11%
2020/06/18	4	38.74	102	38.59	38.65	-98	3,066	-3.20%	大賣/
2020/06/17	10	36.23	8	37.51	37.75	2	2,998	0.07%
2020/06/16	25	35.60	1	35.60	35.80	24	2,955	0.81%
2020/06/15	1	36.25	0	0.00	35.05	1	3,061	0.03%
2020/06/11	2	36.65	0	0.00	36.80	2	3,132	0.06%
2020/06/10	3	37.00	5	37.68	37.15	-2	3,161	-0.06%
2020/06/09	1	36.05	32	37.13	37.25	-31	3,172	-0.98%
2020/06/08	2	35.88	346	36.29	36.35	-344	3,100	-11.09%	大賣/鉅額交易
2020/06/04	1	32.60	51	32.61	33.10	-50	2,914	-1.72%
2020/06/03	0	0.00	1	32.60	32.80	-1	2,933	-0.03%
2020/06/02	1	31.80	0	0.00	31.95	1	2,938	0.03%
2020/05/27	0	0.00	2	34.10	34.10	-2	2,856	-0.07%
2020/05/26	3	33.88	0	0.00	33.85	3	2,745	0.11%
2020/05/22	0	0.00	5	32.70	32.55	-5	2,736	-0.18%
2020/05/20	0	0.00	10	33.00	32.90	-10	2,802	-0.36%
2020/05/19	1	32.90	3	32.95	32.95	-2	2,861	-0.07%
2020/05/14	1	32.50	0	0.00	32.35	1	2,852	0.04%
2020/05/13	1	32.35	0	0.00	32.65	1	2,839	0.04%
2020/05/11	0	0.00	5	32.65	32.60	-5	2,835	-0.18%
2020/05/06	1	31.15	0	0.00	31.10	1	2,853	0.04%
2020/04/30	1	31.40	8	32.20	31.95	-7	2,867	-0.24%
2020/04/29	0	0.00	5	31.35	31.10	-5	2,864	-0.17%
2020/04/28	2	30.45	0	0.00	30.40	2	2,868	0.07%
2020/04/21	10	29.43	1	29.65	29.15	9	2,910	0.31%
2020/04/13	2	29.93	0	0.00	29.70	2	2,985	0.07%
2020/04/09	1	29.80	0	0.00	29.75	1	3,061	0.03%
2020/04/08	1	29.40	0	0.00	29.40	1	3,056	0.03%
2020/04/07	0	0.00	2	28.55	29.35	-2	3,044	-0.07%
2020/03/27	0	0.00	6	28.70	28.70	-6	2,928	-0.20%
2020/03/25	7	28.95	0	0.00	28.75	7	2,876	0.24%
2020/03/24	9	27.10	0	0.00	28.20	9	2,811	0.32%
2020/03/23	2	26.00	1	26.10	26.10	1	2,779	0.04%
2020/03/19	1	25.95	0	0.00	25.65	1	2,670	0.04%
2020/03/18	1	28.70	0	0.00	28.45	1	2,510	0.04%
2020/03/16	122	30.49	0	0.00	29.10	122	2,295	5.32%	大買/鉅額交易
2020/03/13	2	30.53	0	0.00	31.95	2	2,179	0.09%
2020/03/12	12	34.34	10	34.00	33.80	2	2,061	0.10%
2020/03/10	1	36.30	0	0.00	36.65	1	1,972	0.05%
2020/03/09	0	0.00	2	36.78	36.25	-2	1,944	-0.10%
2020/03/03	2	36.20	0	0.00	36.50	2	1,792	0.11%
2020/03/02	1	36.00	0	0.00	35.95	1	1,772	0.06%
2020/02/27	25	36.73	1	36.55	36.75	24	1,718	1.40%
2020/02/25	10	36.85	0	0.00	37.35	10	1,678	0.60%
2020/02/24	1	37.40	2	37.65	37.45	-1	1,650	-0.06%
2020/02/20	1	37.15	0	0.00	37.05	1	1,555	0.06%
2020/02/19	1	35.90	0	0.00	36.00	1	1,481	0.07%
2020/02/05	2	34.00	0	0.00	34.10	2	1,417	0.14%
2020/02/03	1	33.55	1	33.50	33.50	0	1,373	0.00%
2020/01/30	14	34.21	14	34.70	34.20	0	1,312	0.00%
2020/01/20	0	0.00	6	35.60	35.55	-6	1,255	-0.48%
2020/01/17	3	34.90	1	35.00	35.00	2	1,222	0.16%
2020/01/14	3	34.75	0	0.00	34.70	3	1,223	0.25%
2020/01/08	1	34.90	0	0.00	34.70	1	1,213	0.08%
2020/01/07	11	35.30	4	35.56	35.60	7	1,175	0.60%
2020/01/06	6	34.20	0	0.00	34.65	6	1,084	0.55%
2020/01/03	4	33.85	0	0.00	34.05	4	1,030	0.39%
2019/12/26	6	33.93	0	0.00	33.70	6	979	0.61%
2019/12/24	1	33.85	0	0.00	34.10	1	962	0.10%
2019/12/04	5	32.90	0	0.00	33.00	5	986	0.51%
2019/11/25	0	0.00	3	32.75	32.70	-3	1,000	-0.30%
2019/11/22	0	0.00	1	32.45	32.55	-1	1,015	-0.10%
2019/11/21	0	0.00	1	32.50	32.45	-1	1,029	-0.10%
2019/11/20	1	32.40	0	0.00	32.50	1	1,032	0.10%
2019/11/19	1	32.45	0	0.00	32.40	1	1,044	0.10%
2019/11/11	0	0.00	1	32.20	32.20	-1	1,140	-0.09%
2019/11/07	0	0.00	9	32.75	32.60	-9	1,218	-0.74%
2019/11/06	10	32.65	1	32.70	32.70	9	1,243	0.72%
2019/11/05	5	32.91	0	0.00	32.80	5	1,276	0.39%
2019/11/04	0	0.00	70	32.47	32.75	-70	1,298	-5.39%
2019/11/01	0	0.00	2	31.80	31.75	-2	1,264	-0.16%
2019/10/30	30	31.93	0	0.00	31.95	30	1,310	2.29%
2019/10/23	25	31.41	0	0.00	31.45	25	1,368	1.83%
2019/10/16	20	30.95	0	0.00	30.95	20	1,387	1.44%
2019/10/14	20	30.95	0	0.00	30.90	20	1,469	1.36%
2019/10/04	5	30.95	0	0.00	30.85	5	1,553	0.32%
2019/09/25	2	31.10	0	0.00	31.20	2	1,900	0.11%
2019/09/24	0	0.00	3	31.40	31.40	-3	1,903	-0.16%
2019/09/19	1	31.85	0	0.00	31.80	1	1,875	0.05%
2019/09/16	0	0.00	6	32.10	32.15	-6	1,851	-0.32%
2019/09/12	4	31.68	0	0.00	31.75	4	1,837	0.22%
2019/09/11	3	31.43	0	0.00	31.50	3	1,840	0.16%
2019/09/10	4	30.93	40	30.95	31.05	-36	1,817	-1.98%
2019/09/06	3	30.93	0	0.00	30.90	3	1,783	0.17%
2019/09/05	1	30.95	0	0.00	30.95	1	1,764	0.06%
2019/09/04	1	30.90	0	0.00	30.95	1	1,763	0.06%
2019/08/22	1	30.70	0	0.00	30.75	1	1,773	0.06%
2019/08/19	41	30.80	0	0.00	30.70	41	1,791	2.29%
2019/08/15	4	30.25	0	0.00	30.25	4	1,784	0.22%
2019/08/14	7	30.58	0	0.00	30.45	7	1,801	0.39%
2019/08/13	4	30.86	0	0.00	30.75	4	1,806	0.22%
2019/08/07	34	30.00	0	0.00	29.90	34	1,690	2.01%
2019/08/06	2	30.18	0	0.00	30.25	2	1,657	0.12%
2019/08/02	4	30.90	0	0.00	30.80	4	1,607	0.25%
2019/08/01	10	31.81	0	0.00	31.55	10	1,592	0.63%
2019/07/31	4	31.85	0	0.00	31.90	4	1,579	0.25%
2019/07/24	1	32.30	0	0.00	32.30	1	1,578	0.06%
2019/07/23	1	32.50	0	0.00	32.50	1	1,563	0.06%
2019/07/19	3	32.50	0	0.00	32.55	3	1,539	0.19%
2019/07/17	1	32.30	1	32.25	32.70	0	1,508	0.00%
2019/07/16	2	33.00	0	0.00	33.00	2	1,447	0.14%
2019/07/12	4	33.41	0	0.00	33.50	4	1,389	0.29%
2019/07/11	0	0.00	1	33.70	33.75	-1	1,369	-0.07%
2019/07/09	3	32.93	0	0.00	33.00	3	1,291	0.23%
2019/07/08	6	34.25	0	0.00	34.35	6	1,206	0.50%
2019/06/27	0	0.00	3	33.80	33.95	-3	962	-0.31%
2019/06/24	1	33.40	0	0.00	33.45	1	986	0.10%
2019/06/19	0	0.00	0.4	33.25	33.25	-0.4	1,008	-0.04%
2019/06/10	0	0.00	12	33.68	33.70	-12	1,066	-1.13%
2019/05/29	8	32.80	0	0.00	32.75	8	1,144	0.70%
2019/05/27	1	34.05	0	0.00	34.15	1	1,118	0.09%
2019/05/23	1	33.75	0	0.00	33.60	1	1,106	0.09%
2019/05/22	3	34.15	0	0.00	34.20	3	1,104	0.27%
2019/05/17	1	33.15	0	0.00	33.10	1	1,078	0.09%
2019/05/06	2	33.30	0	0.00	33.10	2	1,112	0.18%
2019/04/12	2	32.70	0	0.00	32.55	2	1,124	0.18%
2019/04/11	1	32.75	0	0.00	32.85	1	1,149	0.09%
2019/04/09	8	32.79	0	0.00	32.80	8	1,155	0.69%
2019/04/03	5	32.86	3	32.60	32.60	2	1,157	0.17%
2019/03/26	0	0.00	1	32.20	32.10	-1	1,108	-0.09%
2019/03/21	0	0.00	1	33.30	32.95	-1	1,134	-0.09%
2019/03/18	1	33.75	0	0.00	34.00	1	1,080	0.09%
2019/03/07	0	0.00	3	33.95	33.90	-3	1,065	-0.28%
2019/03/06	1	33.90	4	34.43	34.25	-3	1,053	-0.28%
2019/03/05	2	32.73	0	0.00	32.80	2	995	0.20%
2019/02/27	0	0.00	11	32.58	33.00	-11	980	-1.12%
2019/02/26	0	0.00	1	31.50	31.40	-1	932	-0.11%
2019/02/19	0	0.00	50	31.54	31.50	-50	929	-5.38%
2019/02/15	1	30.05	0	0.00	30.10	1	924	0.11%
2019/02/12	51	30.20	0	0.00	30.20	51	928	5.49%
2019/01/28	0	0.00	2	29.60	29.60	-2	992	-0.20%
2019/01/11	0	0.00	7	28.50	28.50	-7	1,023	-0.68%
2019/01/09	1	28.50	0	0.00	28.45	1	1,022	0.10%
2019/01/04	7	28.15	0	0.00	28.20	7	1,047	0.67%
2018/12/28	1	28.85	0	0.00	28.85	1	1,061	0.09%
2018/12/20	10	28.95	1	28.70	28.90	9	1,102	0.82%
2018/12/19	3	28.95	0	0.00	28.90	3	1,097	0.27%
2018/12/18	1	29.05	0	0.00	29.25	1	1,084	0.09%
2018/12/17	10	29.75	0	0.00	29.95	10	1,065	0.94%
2018/12/14	21.2	30.77	0	0.00	30.45	21.2	1,061	1.99%
2018/12/12	0	0.00	1	31.25	31.40	-1	1,064	-0.09%
2018/11/30	0.2	31.75	0	0.00	31.85	0.2	1,087	0.01%
2018/11/26	0	0.00	1	32.05	32.00	-1	1,086	-0.09%
2018/11/21	10	31.30	1	31.45	31.55	9	1,057	0.85%
2018/11/20	10	31.50	0	0.00	31.65	10	1,057	0.95%
2018/11/15	0	0.00	1	31.55	31.60	-1	1,056	-0.09%
2018/11/14	13	31.20	0	0.00	31.55	13	1,046	1.24%
2018/11/09	0	0.00	1	31.00	31.30	-1	1,022	-0.10%
2018/11/08	0	0.00	3	30.85	30.95	-3	1,010	-0.30%
2018/11/07	0	0.00	1	29.70	29.75	-1	984	-0.10%
2018/11/06	30	28.87	0	0.00	28.85	30	977	3.07%
2018/11/05	1	28.50	10	28.15	28.40	-9	966	-0.93%
2018/10/29	10.2	28.89	0	0.00	28.55	10.2	909	1.12%
2018/10/17	1	29.20	0	0.00	29.10	1	852	0.12%
2018/10/16	3	29.20	0	0.00	29.10	3	845	0.35%
2018/10/12	11	28.65	0	0.00	29.20	11	844	1.30%
2018/10/11	33	29.72	0	0.00	29.00	33	836	3.95%
2018/10/09	1	30.40	0	0.00	30.40	1	798	0.13%
2018/10/04	5	30.56	0	0.00	30.55	5	778	0.64%
2018/10/03	1	30.80	0	0.00	30.85	1	771	0.13%
2018/10/02	0	0.00	1	31.30	31.15	-1	764	-0.13%
2018/09/27	1	30.80	0	0.00	30.80	1	738	0.14%
2018/09/12	10	30.00	0	0.00	30.40	10	734	1.36%
2018/09/11	0	0.00	8	30.00	30.05	-8	743	-1.08%
2018/09/10	34	29.99	0	0.00	30.05	34	753	4.51%
2018/09/07	30	30.20	0	0.00	30.30	30	770	3.90%
2018/08/24	10	30.20	0	0.00	30.30	10	955	1.05%
2018/08/21	2	30.50	1	30.55	30.50	1	962	0.10%
2018/08/15	0	0.00	3.4	30.56	30.60	-3.4	971	-0.35%
2018/08/07	1	32.80	0	0.00	32.80	1	983	0.10%
2018/07/24	0	0.00	1	32.00	31.95	-1	1,082	-0.09%
2018/07/02	11	32.19	0	0.00	31.85	11	1,175	0.94%
2018/06/25	1	33.00	2	33.05	33.05	-1	1,136	-0.09%
2018/06/21	0	0.00	2	33.30	33.20	-2	1,162	-0.17%
2018/06/20	121	33.20	0	0.00	33.20	121	1,157	10.45%	大買/鉅額交易
2018/06/19	120	33.54	0	0.00	33.35	120	1,152	10.42%	大買/鉅額交易
2018/06/15	85	33.60	0	0.00	33.95	85	1,141	7.44%
2018/06/13	0	0.00	3	34.00	33.90	-3	1,130	-0.27%
2018/06/12	0	0.00	2	33.90	34.10	-2	1,151	-0.17%
2018/06/11	40	33.60	0	0.00	33.75	40	1,166	3.43%
2018/06/08	1	33.80	0	0.00	33.85	1	1,180	0.08%
2018/06/01	2	35.15	0	0.00	35.40	2	1,060	0.19%
2018/05/28	0	0.00	1	35.15	35.20	-1	1,084	-0.09%
2018/05/22	1	34.55	0	0.00	34.80	1	1,089	0.09%
2018/05/18	1	34.25	0	0.00	34.20	1	1,093	0.09%
2018/05/17	3	34.10	0	0.00	34.70	3	1,087	0.28%
2018/05/10	1	34.45	0	0.00	34.55	1	1,119	0.09%
2018/05/04	0	0.00	10	34.70	34.15	-10	1,114	-0.90%
2018/04/19	4	35.20	0	0.00	35.45	4	1,208	0.33%
2018/04/17	1	35.20	4	35.35	35.30	-3	1,264	-0.24%
2018/04/10	0	0.00	1	36.30	36.10	-1	1,390	-0.07%
2018/04/09	1	37.00	0	0.00	36.15	1	1,387	0.07%
2018/03/26	3	37.32	0	0.00	37.20	3	1,347	0.22%
2018/03/22	2	38.40	0	0.00	38.15	2	1,341	0.15%
2018/03/20	1	38.40	0	0.00	38.40	1	1,345	0.07%
2018/03/14	0	0.00	1	38.75	38.75	-1	1,367	-0.07%
2018/03/06	0	0.00	2	37.55	37.45	-2	1,537	-0.13%
2018/03/05	1	37.40	3	37.40	37.30	-2	1,571	-0.13%
2018/02/07	1	39.40	0	0.00	39.45	1	1,462	0.07%
2018/02/05	1	40.70	0	0.00	40.65	1	1,409	0.07%
2018/01/29	1	41.45	0	0.00	41.55	1	1,383	0.07%
2018/01/18	2	42.55	1	42.30	41.90	1	1,310	0.08%
2018/01/15	0	0.00	3	41.65	41.10	-3	1,230	-0.24%
2018/01/12	2	42.15	0	0.00	42.05	2	1,240	0.16%
2018/01/05	1	40.30	1	40.85	40.15	0	1,148	0.00%