京城銀 (2809)-台新-三民券商分點個股進出

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
49.00
漲跌
▲0.45
漲幅
+0.93%
成交量
3,514張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:13:30

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

京城銀 (2809)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/09	1	47.70	0	0.00	48.70	1	3,533	0.03%
2024/12/03	1	49.25	0	0.00	49.70	1	3,516	0.03%
2024/11/29	1	47.80	0	0.00	48.40	1	3,482	0.03%
2024/11/27	1	49.20	0	0.00	48.60	1	3,370	0.03%
2024/11/26	0	0.00	3	50.47	50.60	-3	3,292	-0.09%
2024/11/22	0	0.00	2	49.28	49.15	-2	3,256	-0.06%
2024/11/20	2	48.45	0	0.00	48.00	2	3,003	0.07%
2024/11/05	3	49.07	0	0.00	49.00	3	2,549	0.12%
2024/11/04	0.2	49.90	0	0.00	49.90	0.2	2,599	0.01%
2024/10/29	10	50.10	0	0.00	49.70	10	2,632	0.38%
2024/10/25	2	51.10	0	0.00	51.10	2	2,621	0.08%
2024/10/24	1	52.00	0	0.00	52.30	1	2,618	0.04%
2024/10/22	2	53.20	0	0.00	53.40	2	2,655	0.08%
2024/10/18	0	0.00	2	55.00	54.30	-2	2,881	-0.07%
2024/10/17	0	0.00	1	55.40	54.20	-1	3,004	-0.03%
2024/10/14	1	54.60	0	0.00	54.50	1	3,184	0.03%
2024/09/30	0	0.00	2	56.95	56.00	-2	3,224	-0.06%
2024/09/23	3	56.27	3	55.10	56.40	0	3,563	0.00%
2024/09/20	0	52.80	2	52.90	53.30	-2	3,652	-0.05%
2024/09/18	2	51.95	0	0.00	51.30	2	3,789	0.05%
2024/09/11	1	52.40	0	0.00	52.40	1	4,285	0.02%
2024/09/06	0	0.00	4	53.48	53.80	-4	4,416	-0.09%
2024/09/05	4	52.25	0	0.00	52.00	4	4,522	0.09%
2024/09/04	3	52.37	3	53.50	52.40	0	4,717	0.00%
2024/09/03	0	0.00	4	54.63	54.20	-4	4,826	-0.08%
2024/08/28	1	53.20	0	0.00	53.10	1	5,491	0.02%
2024/08/27	1	53.60	0	0.00	53.70	1	5,662	0.02%
2024/08/26	0	0.00	3	54.53	54.50	-3	5,788	-0.05%
2024/08/22	2	53.35	0	0.00	53.00	2	6,080	0.03%
2024/08/16	2	54.30	0	0.00	54.50	2	6,582	0.03%
2024/08/09	0	0.00	1	53.60	52.70	-1	7,441	-0.01%
2024/08/06	0.2	52.70	0	52.10	53.10	0.2	7,745	0.00%
2024/08/02	0	0.00	1	58.70	58.60	-1	7,668	-0.01%
2024/07/30	0	0.00	4	57.35	58.10	-4	7,794	-0.05%
2024/07/29	0.1	58.40	0	0.00	58.20	0.1	7,898	0.00%
2024/07/26	0.3	58.50	0	0.00	58.20	0.3	7,919	0.00%
2024/07/18	0	0.00	1	61.40	60.90	-1	7,801	-0.01%
2024/07/15	2.2	60.43	0	0.00	61.20	2.2	8,027	0.03%
2024/07/11	1	63.00	1	62.70	62.40	0	8,104	0.00%
2024/07/08	1	62.30	0	0.00	62.30	1	8,158	0.01%
2024/07/05	7	62.70	0	0.00	62.40	7	8,159	0.09%
2024/07/04	4	64.15	1	64.70	63.70	3	8,195	0.04%
2024/07/03	0	0.00	5	65.20	65.30	-5	8,181	-0.06%
2024/07/01	0	0.00	8	62.95	63.80	-8	8,176	-0.10%
2024/06/28	0	0.00	1	60.60	60.90	-1	8,138	-0.01%
2024/06/27	3	60.63	0	0.00	59.90	3	8,008	0.04%
2024/06/26	4.2	61.44	1	62.60	62.60	3.2	7,860	0.04%
2024/06/25	1	66.50	0	0.00	66.50	1	7,742	0.01%
2024/06/24	0	0.00	0	67.70	66.80	0	7,665	0.00%
2024/06/21	3	66.70	3	67.33	68.00	0	7,615	0.00%
2024/06/20	3.3	65.63	0.6	67.45	67.40	2.7	7,553	0.04%
2024/06/19	3	67.67	4	67.05	67.00	-1	7,508	-0.01%
2024/06/18	0	0.00	14	65.12	66.00	-14	7,391	-0.19%
2024/06/17	0	0.00	3	63.50	63.50	-3	7,330	-0.04%
2024/06/14	9	61.81	2	61.60	61.50	7	7,354	0.10%
2024/06/13	7.1	62.77	0	0.00	62.50	7.1	7,328	0.10%
2024/06/12	0	0.00	1	64.00	64.20	-1	7,310	-0.01%
2024/06/11	0	0.00	8	63.58	63.00	-8	7,234	-0.11%
2024/06/07	1	61.70	6	62.05	61.00	-5	7,060	-0.07%
2024/06/06	2	59.40	1	60.90	60.40	1	6,901	0.01%
2024/06/05	10	59.90	2	60.40	59.40	8	6,774	0.12%
2024/06/04	7	58.34	0	0.00	58.80	7	6,650	0.11%
2024/06/03	4	58.95	0	0.00	58.90	4	6,533	0.06%
2024/05/31	3	60.73	0	0.00	60.00	3	6,414	0.05%
2024/05/30	0	0.00	12	62.02	62.00	-12	6,341	-0.19%
2024/05/29	5	60.74	3	61.97	61.60	2	6,262	0.03%
2024/05/28	14	62.26	1	62.20	62.20	13	6,096	0.21%
2024/05/27	0	0.00	2	63.80	64.30	-2	6,031	-0.03%
2024/05/23	1	62.40	1	63.40	63.60	0	5,991	0.00%
2024/05/22	5	63.28	4	63.00	62.20	1	5,822	0.02%
2024/05/21	8	65.87	11	64.90	63.60	-3	5,667	-0.05%
2024/05/20	17	64.65	13	65.70	67.10	4	5,401	0.07%
2024/05/17	1	62.60	0	61.90	63.30	1	5,105	0.02%
2024/05/16	4	59.25	0	0.00	60.00	4	4,892	0.08%
2024/05/15	1	59.68	2	59.10	58.40	-1	4,804	-0.02%
2024/05/13	1	56.30	0	0.00	59.00	1	4,713	0.02%
2024/05/10	0	0.00	6	58.75	59.80	-6	4,600	-0.13%
2024/05/09	1	56.40	0	0.00	56.00	1	4,414	0.02%
2024/05/07	2	57.90	2	58.00	57.50	0	4,325	0.00%
2024/05/06	1	57.90	2	58.00	58.00	-1	4,283	-0.02%
2024/05/03	3	57.47	1	58.20	57.20	2	4,177	0.05%
2024/05/02	0	0.00	3	57.73	58.00	-3	4,130	-0.07%
2024/04/30	0	0.00	0.3	56.10	56.10	-0.3	3,999	-0.01%
2024/04/26	1	54.90	3	55.10	55.10	-2	3,911	-0.05%
2024/04/24	0	0.00	3	55.60	56.20	-3	3,897	-0.08%
2024/04/22	2	55.40	2	55.35	55.90	0	3,695	0.00%
2024/04/19	5	53.48	1	54.00	54.00	4	3,479	0.11%
2024/04/18	4	53.50	2	55.55	56.90	2	3,252	0.06%
2024/04/10	0	0.00	10	56.30	56.00	-10	2,915	-0.34%
2024/04/08	2	55.00	5	54.80	55.00	-3	2,827	-0.11%
2024/04/03	0	0.00	5	54.82	55.30	-5	2,806	-0.18%
2024/04/02	0	0.00	1	53.00	53.00	-1	2,726	-0.04%
2024/03/26	11	50.61	0	0.00	50.50	11	2,679	0.41%
2024/03/25	11	51.78	0	0.00	50.90	11	2,688	0.41%
2024/03/22	0	0.00	10	52.70	52.50	-10	2,684	-0.37%
2024/03/21	0	0.00	5	51.60	51.60	-5	2,634	-0.19%
2024/03/19	0	0.00	9	49.72	50.60	-9	2,564	-0.35%
2024/03/15	0	0.00	0.3	48.81	48.60	-0.3	2,444	-0.01%
2024/03/14	0.3	48.80	0	0.00	49.15	0.3	2,394	0.01%
2024/03/13	0	0.00	11	48.25	48.70	-11	2,331	-0.47%
2024/03/12	0	0.00	2	47.88	48.00	-2	2,279	-0.09%
2024/03/11	0	0.00	4	47.50	47.50	-4	2,256	-0.18%
2024/03/08	7	47.97	0	0.00	47.85	7	2,246	0.31%
2024/03/07	1	48.10	2	48.20	48.15	-1	2,181	-0.05%
2024/03/06	0	0.00	2	47.30	47.85	-2	2,127	-0.09%
2024/03/05	3	47.62	7	46.16	47.40	-4	2,085	-0.19%
2024/03/04	0	0.00	5	45.60	45.80	-5	1,979	-0.25%
2024/03/01	10	44.65	5	44.70	44.70	5	1,916	0.26%
2024/02/29	2	44.75	11	44.78	44.65	-9	1,902	-0.47%
2024/02/27	1	44.30	5	44.35	44.60	-4	1,828	-0.22%
2024/02/22	3	40.60	0	0.00	40.70	3	1,670	0.18%
2024/02/20	3	40.85	0	0.00	40.80	3	1,665	0.18%
2024/02/16	3	40.75	0	0.00	40.85	3	1,672	0.18%
2024/02/02	3	40.55	0	0.00	40.55	3	1,622	0.18%
2024/01/30	2	40.50	0	0.00	40.65	2	1,683	0.12%
2024/01/29	2	40.85	0	0.00	40.75	2	1,686	0.12%
2024/01/18	0	0.00	1	40.80	41.25	-1	1,673	-0.06%
2024/01/17	0	0.00	1	40.70	40.90	-1	1,644	-0.06%
2024/01/12	6	40.53	0	0.00	40.60	6	1,551	0.39%
2024/01/10	7	40.23	0	0.00	40.40	7	1,636	0.43%
2024/01/09	3	40.50	0	0.00	40.45	3	1,651	0.18%
2024/01/08	0	0.00	1	40.75	40.75	-1	1,655	-0.06%
2024/01/05	0	0.00	1	40.65	40.60	-1	1,674	-0.06%
2024/01/04	9	40.32	5	40.25	40.40	4	1,659	0.24%
2023/12/26	3	39.45	0	0.00	39.35	3	1,596	0.19%
2023/12/22	0	0.00	2	39.45	39.25	-2	1,596	-0.13%
2023/12/21	2	38.85	0	0.00	38.60	2	1,546	0.13%
2023/12/20	19	39.05	0	0.00	39.00	19	1,484	1.28%
2023/12/18	0	0.00	5	39.80	39.80	-5	1,389	-0.36%
2023/12/15	0	0.00	4	40.23	39.95	-4	1,343	-0.30%
2023/12/14	4	39.90	0	0.00	39.95	4	1,315	0.30%
2023/12/11	0	0.00	1	40.05	40.10	-1	1,292	-0.08%
2023/12/01	0	0.00	10	39.88	39.85	-10	1,240	-0.81%
2023/11/27	0	0.00	7	39.60	39.50	-7	1,210	-0.58%
2023/11/21	0	0.00	11	39.12	39.20	-11	1,186	-0.93%
2023/11/16	2	38.50	0	0.00	38.60	2	1,145	0.17%
2023/11/14	1	38.20	1	38.15	38.40	0	1,127	0.00%
2023/11/08	0	0.00	2	38.75	38.80	-2	1,149	-0.17%
2023/10/25	10	37.55	0	0.00	37.60	10	1,169	0.86%
2023/10/18	0	0.00	3	38.40	38.70	-3	1,194	-0.25%
2023/10/13	0	0.00	14	38.15	38.00	-14	1,102	-1.27%
2023/10/02	0	0.00	1	37.05	37.20	-1	1,044	-0.10%
2023/09/26	0	0.00	1	37.30	37.40	-1	1,118	-0.09%
2023/09/21	0	0.00	2	37.20	37.25	-2	1,087	-0.18%
2023/09/18	0	0.00	3	37.35	37.35	-3	1,110	-0.27%
2023/09/14	0	0.00	1	37.15	37.10	-1	1,177	-0.08%
2023/09/12	0	0.00	0.1	36.65	36.70	-0.1	1,314	-0.01%
2023/09/11	1	36.40	0	0.00	36.55	1	1,337	0.07%
2023/09/05	10	37.00	0	0.00	36.90	10	1,413	0.71%
2023/09/04	0	0.00	16	37.30	37.40	-16	1,417	-1.13%
2023/08/07	0	0.00	0	36.65	36.55	0	1,655	0.00%
2023/08/04	0	0.00	7	36.70	36.70	-7	1,646	-0.43%
2023/07/20	0	0.00	2	36.40	36.40	-2	1,488	-0.13%
2023/07/06	0	0.00	0.5	36.10	36.15	-0.5	1,432	-0.03%
2023/07/05	0	0.00	6	36.62	36.25	-6	1,437	-0.42%
2023/07/04	0	0.00	2	35.55	35.55	-2	1,379	-0.14%
2023/06/21	11	35.47	0	0.00	35.65	11	1,389	0.79%
2023/06/20	1	35.45	10	35.95	35.95	-9	1,368	-0.66%
2023/06/16	10	35.48	0	0.00	35.30	10	1,239	0.81%
2023/06/14	0	0.00	5	36.00	35.90	-5	1,149	-0.43%
2023/06/08	1	35.20	0	0.00	35.20	1	1,112	0.09%
2023/06/05	3	36.12	10	36.25	36.10	-7	1,010	-0.69%
2023/05/29	5	35.40	0	0.00	35.35	5	964	0.52%
2023/05/26	2	35.20	0	0.00	35.30	2	966	0.21%
2023/05/25	15	35.61	0	0.00	35.40	15	965	1.55%
2023/05/19	1	35.95	0	0.00	36.15	1	899	0.11%
2023/05/18	2	35.95	0	0.00	35.95	2	902	0.22%
2023/05/16	0	0.00	5	35.55	35.40	-5	906	-0.55%
2023/05/15	0	0.00	5	35.15	35.10	-5	911	-0.55%
2023/05/09	0	0.00	2.4	35.61	35.60	-2.4	942	-0.25%
2023/05/08	0	0.00	8	35.55	35.55	-8	942	-0.85%
2023/05/04	0	0.00	2	35.60	35.60	-2	972	-0.21%
2023/05/02	5	35.25	0	0.00	35.45	5	1,003	0.50%
2023/04/25	10	34.64	0	0.00	34.45	10	1,042	0.96%
2023/04/10	0	0.00	1	34.70	34.70	-1	1,180	-0.08%
2023/04/07	5	35.40	1	35.50	35.45	4	1,184	0.34%
2023/04/06	0	0.00	1	35.45	35.45	-1	1,203	-0.08%
2023/03/31	0	0.00	1	35.25	35.25	-1	1,253	-0.08%
2023/03/24	1	34.30	1	34.25	34.20	0	2,463	0.00%
2023/03/22	0	0.00	2	34.25	34.20	-2	2,564	-0.08%
2023/03/16	1	33.65	1	33.35	33.40	0	2,751	0.00%
2023/03/14	1	34.25	11	34.30	34.20	-10	2,756	-0.36%
2023/03/03	1	34.55	0	0.00	34.60	1	2,831	0.04%
2023/03/01	0	0.00	4	33.89	33.80	-4	2,856	-0.14%
2023/02/24	5	34.20	0	34.20	34.10	5	2,885	0.17%
2023/02/22	5	34.25	0	0.00	34.20	5	2,900	0.17%
2023/02/21	1	34.40	1	34.35	34.40	0	2,921	0.00%
2023/02/20	0	0.00	2	34.35	34.60	-2	2,947	-0.07%
2023/02/16	7	34.14	0	0.00	34.20	7	2,993	0.23%
2023/02/13	0.1	34.60	0	0.00	34.55	0.1	3,073	0.00%
2023/02/07	10	35.40	0	0.00	35.40	10	3,122	0.32%
2023/02/03	1	35.25	0	0.00	35.40	1	3,152	0.03%
2023/02/01	0	0.00	1	34.95	34.95	-1	3,200	-0.03%
2023/01/17	0	0.00	3	34.55	34.95	-3	3,249	-0.09%
2023/01/16	0	0.00	3	34.53	34.45	-3	3,272	-0.09%
2023/01/11	0	0.00	1	34.45	34.35	-1	3,368	-0.03%
2022/12/27	1	33.40	0	0.00	33.55	1	3,342	0.03%
2022/12/21	1	33.60	0	0.00	34.15	1	3,034	0.03%
2022/12/20	3	33.63	0	0.00	34.10	3	2,809	0.11%
2022/12/19	2	34.30	0	0.00	33.75	2	2,605	0.08%
2022/12/16	7	36.41	0	0.00	35.80	7	2,301	0.30%
2022/12/12	4	35.90	0	0.00	35.85	4	1,922	0.21%
2022/12/05	1	34.95	0.1	35.10	35.10	0.9	1,904	0.05%
2022/11/28	0.1	34.60	0	0.00	35.30	0.1	1,850	0.00%
2022/11/23	1	35.05	0	0.00	35.15	1	1,838	0.05%
2022/11/21	1	34.35	0	0.00	34.55	1	1,774	0.06%
2022/11/17	0	0.00	0.3	34.45	34.70	-0.3	1,736	-0.01%
2022/11/16	0.1	33.95	0	0.00	34.20	0.1	1,710	0.00%
2022/11/15	0.2	34.37	0	0.00	34.35	0.2	1,683	0.01%
2022/11/14	0	0.00	1	34.85	35.05	-1	1,675	-0.06%
2022/11/11	10	34.55	10	34.58	34.60	0	1,652	0.00%
2022/11/04	0	0.00	1	32.60	32.95	-1	1,524	-0.07%
2022/10/25	0	0.00	1	30.65	30.35	-1	1,270	-0.08%
2022/10/24	0.1	30.05	0.4	30.80	30.60	-0.4	1,255	-0.03%
2022/10/21	1.2	30.04	0	0.00	29.90	1.2	1,230	0.09%
2022/10/20	0.2	30.17	0	0.00	31.05	0.2	1,202	0.01%
2022/10/19	0.1	30.80	0	0.00	30.60	0.1	1,153	0.01%
2022/10/17	0.1	30.85	0	0.00	30.90	0.1	1,161	0.00%
2022/10/14	0	0.00	3	31.32	31.45	-3	1,184	-0.25%
2022/10/07	0	0.00	5	31.85	31.95	-5	1,253	-0.40%
2022/10/05	2	32.60	2	32.90	33.00	0	1,273	0.00%
2022/10/04	0	0.00	0.2	33.45	33.50	-0.2	1,261	-0.02%
2022/09/29	0	0.00	0.4	33.88	33.80	-0.4	1,291	-0.03%
2022/09/23	0	0.00	2	34.35	34.05	-2	1,341	-0.15%
2022/09/22	0	0.00	2	34.30	34.25	-2	1,369	-0.15%
2022/09/15	0.1	34.35	0	0.00	34.30	0.1	1,282	0.01%
2022/09/13	3	34.80	0	0.00	34.85	3	1,305	0.23%
2022/09/12	3	35.02	0	0.00	35.25	3	1,306	0.23%
2022/09/07	0.1	34.50	0	0.00	34.20	0.1	1,333	0.01%
2022/09/01	1	34.90	0	0.00	35.05	1	1,352	0.07%
2022/08/30	2.2	35.27	0	0.00	35.15	2.2	1,342	0.16%
2022/08/17	0	0.00	1	36.75	36.55	-1	1,414	-0.07%
2022/08/15	0	0.00	1	36.35	36.35	-1	1,536	-0.07%
2022/08/12	0	0.00	3	36.10	36.20	-3	1,563	-0.19%
2022/08/11	2	36.10	2	36.00	36.00	0	1,579	0.00%
2022/08/10	0	0.00	5	36.00	35.90	-5	1,620	-0.31%
2022/07/19	0.1	32.80	1	32.55	32.90	-0.9	1,906	-0.05%
2022/07/14	0.1	33.35	0	0.00	33.00	0.1	1,981	0.01%
2022/07/13	2.2	34.06	2	33.90	33.40	0.2	1,999	0.01%
2022/07/08	7	34.80	2	34.75	34.35	5	2,000	0.25%
2022/07/07	0	0.00	3	32.60	32.75	-3	1,986	-0.15%
2022/07/06	2	32.10	12	32.21	32.00	-10	1,968	-0.51%
2022/06/17	1	35.90	0	0.00	35.75	1	2,098	0.05%
2022/06/01	0	0.00	5	35.90	35.90	-5	2,299	-0.22%
2022/05/31	0	0.00	5	35.95	35.90	-5	2,327	-0.21%
2022/05/30	10	35.55	0	0.00	35.85	10	2,348	0.43%
2022/05/26	0	0.00	1	35.55	35.60	-1	2,380	-0.04%
2022/05/24	0	0.00	2	36.23	35.75	-2	2,435	-0.08%
2022/05/23	2	38.30	5	38.30	38.35	-3	2,384	-0.13%
2022/05/20	3	38.15	1	38.10	38.20	2	2,385	0.08%
2022/05/19	1	37.45	11.2	37.63	38.05	-10.2	2,367	-0.43%
2022/05/18	14	37.79	2	37.80	37.75	12	2,361	0.51%
2022/05/17	0.1	37.55	0	0.00	37.45	0.1	2,361	0.00%
2022/05/16	1	37.50	3	37.50	37.55	-2	2,349	-0.09%
2022/05/13	0	0.00	0.5	37.65	37.55	-0.5	2,347	-0.02%
2022/05/12	1.1	37.69	22	37.76	37.35	-20.9	2,333	-0.90%
2022/05/11	0	0.00	2	37.70	37.70	-2	2,325	-0.09%
2022/05/10	2	37.85	0.4	38.20	37.80	1.6	2,324	0.07%
2022/05/09	13	37.71	6	37.93	37.60	7	2,390	0.29%
2022/05/06	1.2	38.43	1	38.35	38.50	0.2	2,382	0.01%
2022/05/05	0.2	38.90	3	38.75	38.85	-2.9	2,409	-0.12%
2022/05/03	2	38.85	0	0.00	38.90	2	2,432	0.08%
2022/04/29	0.2	39.25	0	0.00	39.10	0.2	2,441	0.01%
2022/04/28	4	39.03	0	0.00	39.05	4	2,468	0.16%
2022/04/27	18	39.23	0	0.00	39.30	18	2,467	0.73%
2022/04/25	1	40.25	0	0.00	40.25	1	2,417	0.04%
2022/04/20	0	0.00	10	41.00	40.35	-10	2,438	-0.41%
2022/04/15	0	0.00	1	40.15	40.20	-1	2,440	-0.04%
2022/04/14	0	0.00	2	40.15	40.10	-2	2,454	-0.08%
2022/04/13	1	40.00	0	0.00	40.05	1	2,455	0.04%
2022/04/08	0.2	40.30	0	0.00	39.95	0.2	2,489	0.01%
2022/04/07	2	39.75	0	0.00	39.85	2	2,520	0.08%
2022/04/06	0	0.00	1	40.60	40.55	-1	2,494	-0.04%
2022/03/31	0	0.00	2	40.45	40.30	-2	2,538	-0.08%
2022/03/30	0	0.00	1	40.15	40.10	-1	2,550	-0.04%
2022/03/28	1	39.45	0	0.00	39.55	1	2,882	0.03%
2022/03/24	1	39.35	0	0.00	39.45	1	3,260	0.03%
2022/03/22	0.2	39.40	0	0.00	39.30	0.2	3,421	0.01%
2022/03/18	1	39.30	0	0.00	39.30	1	3,495	0.03%
2022/03/15	1	38.90	3	38.97	38.95	-2	3,583	-0.06%
2022/03/10	3	39.43	0	0.00	39.40	3	3,669	0.08%
2022/03/09	2	39.20	0	0.00	39.20	2	3,689	0.05%
2022/03/08	11	39.07	0	0.00	39.20	11	3,692	0.30%
2022/03/07	3	39.60	2	39.70	39.70	1	3,644	0.03%
2022/03/04	2	40.15	0	0.00	40.15	2	3,625	0.06%
2022/03/02	0	0.00	5	40.30	40.60	-5	3,619	-0.14%
2022/03/01	2	40.35	1	40.50	40.30	1	3,605	0.03%
2022/02/25	1	40.30	0	0.00	40.30	1	3,605	0.03%
2022/02/24	2	40.55	0	0.00	40.50	2	3,605	0.06%
2022/02/23	3	40.87	0	0.00	41.05	3	3,579	0.08%
2022/02/22	2	40.73	3	40.83	40.95	-1	3,567	-0.03%
2022/02/21	1	40.65	0	0.00	40.60	1	3,547	0.03%
2022/02/17	1	40.55	2	40.65	40.40	-1	3,561	-0.03%
2022/02/16	0	0.00	5	40.35	40.30	-5	3,549	-0.14%
2022/02/14	2	40.25	0	0.00	40.30	2	3,554	0.06%
2022/02/11	0	0.00	1	40.55	40.55	-1	3,583	-0.03%
2022/02/10	2	40.70	0	0.00	40.75	2	3,585	0.06%
2022/02/07	10	41.30	3	41.25	41.25	7	3,498	0.20%
2022/01/26	0	0.00	1	40.50	40.55	-1	3,500	-0.03%
2022/01/25	3	40.20	0	0.00	40.45	3	3,521	0.09%
2022/01/21	6	40.40	0	0.00	40.40	6	3,494	0.17%
2022/01/19	2	40.83	0	0.00	40.95	2	3,471	0.06%
2022/01/14	0	0.00	3	41.52	41.45	-3	3,453	-0.09%
2022/01/13	7	41.36	0	0.00	41.65	7	3,455	0.20%
2022/01/12	0	0.00	3	41.25	41.15	-3	3,406	-0.09%
2022/01/11	6	41.23	9	40.98	41.25	-3	3,389	-0.09%
2022/01/10	0	0.00	1	40.65	40.70	-1	3,340	-0.03%
2022/01/06	5	40.50	0	0.00	40.50	5	3,313	0.15%
2022/01/05	0	0.00	4	40.50	40.65	-4	3,308	-0.12%
2022/01/04	0	0.00	1	40.40	40.45	-1	3,318	-0.03%
2022/01/03	2.5	40.36	10	40.35	40.35	-7.5	3,318	-0.23%
2021/12/30	2	40.85	5	40.75	40.55	-3	3,299	-0.09%
2021/12/29	1	40.55	1	40.60	40.75	0	3,272	0.00%
2021/12/28	1	40.50	0	0.00	40.50	1	3,238	0.03%
2021/12/27	0	0.00	1	40.55	40.50	-1	3,215	-0.03%
2021/12/24	2	40.45	4	40.35	40.35	-2	3,203	-0.06%
2021/12/23	0.5	40.15	0	0.00	40.35	0.5	3,208	0.02%
2021/12/22	3	39.72	4	39.90	39.75	-1	3,024	-0.03%
2021/12/21	0	0.00	6	40.03	39.80	-6	2,858	-0.21%
2021/12/20	4	39.65	0	0.00	39.75	4	2,673	0.15%
2021/12/17	9.5	39.51	2	39.40	39.45	7.5	2,514	0.30%
2021/12/16	3.1	39.37	0	0.00	39.50	3.1	2,362	0.13%
2021/12/15	4	39.44	0	0.00	39.50	4	2,373	0.17%
2021/12/14	3.1	39.69	0	0.00	39.60	3.1	2,357	0.13%
2021/12/13	12	39.97	5	39.90	39.90	7	2,303	0.30%
2021/12/10	2	39.98	0	0.00	40.00	2	2,265	0.09%
2021/12/09	0.1	40.15	0	0.00	40.15	0.1	2,197	0.00%
2021/12/08	13.3	40.11	0	0.00	40.10	13.3	2,162	0.61%
2021/12/06	2	40.08	5	40.05	40.10	-3	2,095	-0.14%
2021/12/01	5	40.40	0	0.00	40.60	5	2,011	0.25%
2021/11/30	0.1	40.60	0	0.00	40.25	0.1	2,011	0.00%
2021/11/29	1	40.55	0	0.00	40.35	1	1,981	0.05%
2021/11/26	11	40.75	5	40.90	40.80	6	1,968	0.30%
2021/11/25	1	40.90	2	40.85	40.95	-1	1,967	-0.05%
2021/11/24	2	40.90	0	0.00	41.05	2	1,981	0.10%
2021/11/23	1	40.95	0	0.00	40.95	1	1,979	0.05%
2021/11/22	1	41.05	0	0.00	41.25	1	1,949	0.05%
2021/11/19	10	41.40	5	41.70	41.45	5	1,936	0.26%
2021/11/15	5	41.24	0	0.00	41.20	5	1,978	0.25%
2021/11/12	0	0.00	1	41.35	41.35	-1	2,025	-0.05%
2021/11/11	1	40.90	0	0.00	41.00	1	2,063	0.05%
2021/11/10	8	40.71	0	0.00	40.90	8	2,072	0.39%
2021/11/08	5	41.20	0	0.00	41.00	5	2,065	0.24%
2021/11/05	0	0.00	2	40.80	40.95	-2	2,082	-0.10%
2021/11/03	1	40.95	0	0.00	41.00	1	2,054	0.05%
2021/11/02	1	41.05	0	0.00	41.15	1	2,017	0.05%
2021/10/28	3	41.57	0	0.00	41.65	3	1,971	0.15%
2021/10/22	0.4	42.20	1	42.40	42.35	-0.6	1,961	-0.03%
2021/10/21	0	0.00	4	41.98	41.95	-4	1,935	-0.21%
2021/10/20	0	0.00	5	41.85	41.95	-5	1,894	-0.26%
2021/10/18	0	0.00	1	41.65	41.75	-1	1,893	-0.05%
2021/10/15	11	41.60	0	0.00	41.65	11	1,915	0.57%
2021/10/14	1	41.80	0	0.00	41.85	1	1,919	0.05%
2021/10/12	0	0.00	2	42.13	42.40	-2	1,918	-0.10%
2021/10/07	0	0.00	7	41.66	41.80	-7	1,898	-0.37%
2021/10/06	6	41.08	1	41.25	41.10	5	1,878	0.27%
2021/10/05	1	40.95	0	0.00	41.00	1	1,878	0.05%
2021/09/30	0	0.00	5	42.15	41.70	-5	1,893	-0.26%
2021/09/29	0.4	42.00	0	0.00	41.90	0.4	1,915	0.02%
2021/09/28	0.2	42.25	1.3	42.33	42.25	-1.1	1,945	-0.06%
2021/09/27	5	42.20	0.3	41.90	42.15	4.7	1,946	0.24%
2021/09/22	1	41.45	0	0.00	41.00	1	1,888	0.05%
2021/09/08	0	0.00	1	43.25	43.40	-1	1,892	-0.05%
2021/09/03	0	0.00	1	44.15	44.05	-1	1,924	-0.05%
2021/09/02	0	0.00	4	44.10	44.20	-4	1,935	-0.21%
2021/09/01	3	44.55	0	0.00	44.45	3	1,956	0.15%
2021/08/31	4	44.28	3	43.85	43.90	1	1,968	0.05%
2021/08/30	0	0.00	1	44.05	44.50	-1	1,999	-0.05%
2021/08/25	0	0.00	0.1	43.10	43.00	-0.1	2,165	0.00%
2021/08/23	0	0.00	4	42.60	42.70	-4	2,237	-0.18%
2021/08/20	0.1	42.15	2	43.35	42.55	-1.9	2,258	-0.09%
2021/08/18	0	0.00	5	42.74	42.85	-5	2,213	-0.23%
2021/08/17	0	0.00	4	41.39	41.85	-4	2,161	-0.19%
2021/08/12	5	41.35	0	0.00	41.45	5	2,119	0.24%
2021/08/11	0	0.00	1	41.15	41.00	-1	2,115	-0.05%
2021/08/06	0	0.00	1	40.80	40.75	-1	2,189	-0.05%
2021/08/04	1	40.75	0	0.00	40.75	1	2,318	0.04%
2021/08/02	0	0.00	2	40.60	40.70	-2	2,417	-0.08%
2021/07/28	0	0.00	1	40.30	40.60	-1	2,475	-0.04%
2021/07/26	2	40.60	0	0.00	40.60	2	2,520	0.08%
2021/07/21	0	0.00	4	40.83	40.95	-4	2,694	-0.15%
2021/07/20	2	40.40	2	40.70	40.35	0	2,667	0.00%
2021/07/19	2	40.43	0	0.00	40.40	2	2,683	0.07%
2021/07/15	1	40.50	0	0.00	40.50	1	2,696	0.04%
2021/07/09	3	40.55	0	0.00	40.55	3	2,747	0.11%
2021/07/07	5	40.70	0	0.00	40.85	5	2,770	0.18%
2021/07/06	0	0.00	4	40.69	41.15	-4	2,764	-0.14%
2021/07/05	1	39.85	0	0.00	40.25	1	2,708	0.04%
2021/07/01	2	39.33	0	0.00	39.25	2	2,694	0.07%
2021/06/21	1	39.60	0	0.00	39.55	1	2,692	0.04%
2021/06/16	0	0.00	4	40.20	40.00	-4	2,641	-0.15%
2021/06/04	2	39.93	1	39.95	39.90	1	2,508	0.04%
2021/06/03	1	40.20	10	40.18	40.40	-9	2,491	-0.36%
2021/06/02	5	41.57	0	0.00	41.65	5	2,405	0.21%
2021/06/01	2	40.95	0	0.00	41.45	2	2,327	0.09%
2021/05/31	0	0.00	2	41.20	41.10	-2	2,314	-0.09%
2021/05/28	0	0.00	2	41.03	41.30	-2	2,266	-0.09%
2021/05/27	3	40.18	0	0.00	40.10	3	2,247	0.13%
2021/05/25	2	40.60	0	0.00	40.25	2	2,297	0.09%
2021/05/24	0	0.00	1	40.60	40.60	-1	2,336	-0.04%
2021/05/21	0	0.00	0.4	40.35	40.50	-0.4	2,457	-0.02%
2021/05/19	4	39.65	0	0.00	39.65	4	2,420	0.17%
2021/05/18	0.5	40.34	0	0.00	39.85	0.5	2,405	0.02%
2021/05/14	0.5	39.90	6	39.55	39.50	-5.5	2,352	-0.23%
2021/05/13	4.1	39.49	2	40.15	39.65	2.1	2,315	0.09%
2021/05/12	4	39.75	0	0.00	40.15	4	2,278	0.18%
2021/05/11	2	43.00	0	0.00	42.75	2	2,191	0.09%
2021/05/10	0	0.00	3	43.25	43.40	-3	2,123	-0.14%
2021/05/05	0	0.00	1	42.60	42.55	-1	2,083	-0.05%
2021/05/03	1	42.75	0	0.00	42.85	1	2,016	0.05%
2021/04/29	0.2	42.60	5	43.00	43.25	-4.9	2,024	-0.24%
2021/04/28	3	42.60	14.5	42.38	43.70	-11.5	1,966	-0.58%
2021/04/27	2	41.10	4	40.75	41.50	-2	1,909	-0.10%
2021/04/26	2	40.70	2	40.50	40.50	0	1,848	0.00%
2021/04/22	0	0.00	1	40.50	40.50	-1	1,817	-0.06%
2021/04/21	4	40.58	0	0.00	40.55	4	1,803	0.22%
2021/04/20	1	40.55	0	0.00	40.95	1	1,803	0.06%
2021/04/19	1	40.65	0	0.00	40.75	1	1,791	0.06%
2021/04/15	0.2	40.50	0	0.00	40.45	0.2	1,804	0.01%
2021/04/14	9.1	40.53	20	40.10	40.45	-10.9	1,846	-0.59%
2021/04/13	12	40.89	2.6	40.85	40.80	9.4	1,864	0.51%
2021/04/09	2.2	39.95	0	0.00	39.90	2.2	1,805	0.12%
2021/04/06	0	0.00	1	39.65	39.65	-1	1,817	-0.06%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/30	0	0.00	1	39.30	39.30	-1	1,806	-0.06%
2021/03/29	1	38.95	0	0.00	39.05	1	1,837	0.05%
2021/03/25	125	38.85	1	39.10	39.15	124	1,900	6.52%	大買/鉅額交易
2021/03/24	47	38.85	0	0.00	39.00	47	1,937	2.43%
2021/03/23	26	38.85	0	0.00	39.00	26	1,938	1.34%
2021/03/22	1	38.85	0	0.00	39.15	1	1,954	0.05%
2021/03/19	5	38.75	0.2	40.70	38.75	4.8	1,956	0.25%
2021/03/18	2	39.03	0	0.00	39.05	2	1,937	0.10%
2021/03/17	1	39.05	0	0.00	39.05	1	1,930	0.05%
2021/03/15	0	0.00	5	39.05	39.20	-5	1,948	-0.26%
2021/03/12	1	39.00	1	39.20	39.00	0	1,972	0.00%
2021/03/11	5	39.25	0	0.00	39.10	5	1,976	0.25%
2021/03/09	0	0.00	5.8	39.24	39.25	-5.8	1,989	-0.29%
2021/03/04	4.1	38.99	0	0.00	38.75	4.1	2,005	0.20%
2021/03/02	4	38.93	0	0.00	38.70	4	1,965	0.20%
2021/02/24	0	0.00	4	38.81	38.80	-4	1,900	-0.21%
2021/02/23	5.2	38.29	0	0.00	38.45	5.2	1,844	0.28%
2021/02/22	1	39.60	0	0.00	39.50	1	1,720	0.06%
2021/02/19	1.2	39.54	3	39.50	39.50	-1.9	1,705	-0.11%
2021/02/18	0	0.00	3	39.40	39.50	-3	1,702	-0.18%
2021/02/17	3	39.65	0	0.00	39.40	3	1,713	0.18%
2021/02/05	2	39.45	3	39.22	39.20	-1	1,704	-0.06%
2021/02/04	0	0.00	6	39.03	39.00	-6	1,710	-0.35%
2021/02/03	0	0.00	3	38.95	38.95	-3	1,724	-0.17%
2021/02/02	4	38.30	0.3	38.50	38.65	3.7	1,746	0.21%
2021/02/01	1	38.10	0	0.00	38.15	1	1,745	0.06%
2021/01/27	1	38.25	0	0.00	38.20	1	1,736	0.06%
2021/01/26	0	0.00	2	38.55	38.30	-2	1,734	-0.12%
2021/01/25	2	38.60	0	0.00	38.60	2	1,756	0.11%
2021/01/22	1	38.15	0	0.00	38.25	1	1,774	0.06%
2021/01/20	6.1	38.61	0	0.00	38.45	6.1	1,873	0.33%
2021/01/18	1	39.00	0	0.00	39.35	1	1,872	0.05%
2021/01/15	1	39.90	0.2	39.85	39.85	0.8	1,877	0.04%
2021/01/13	0	0.00	0.1	40.35	40.40	-0.1	1,917	0.00%
2021/01/12	0.2	39.90	0.1	40.20	39.90	0.2	1,915	0.01%
2021/01/11	0	0.00	2	41.05	40.50	-2	1,926	-0.10%
2021/01/08	2	40.20	1	40.20	40.40	1	1,912	0.05%
2021/01/07	0	0.00	2	40.03	39.95	-2	1,899	-0.11%
2021/01/06	0	0.00	0.5	39.10	39.30	-0.5	1,848	-0.03%
2021/01/05	0.1	38.95	8	38.95	38.95	-7.9	1,814	-0.44%
2020/12/31	0.2	38.95	2	38.95	38.80	-1.8	1,849	-0.10%
2020/12/30	10	38.80	3	39.05	39.10	7	1,851	0.38%
2020/12/24	0.2	38.05	0	0.00	38.00	0.2	1,813	0.01%
2020/12/23	2	38.15	0	0.00	38.05	2	1,783	0.11%
2020/12/18	0	0.00	9.5	38.55	38.85	-9.5	1,723	-0.55%
2020/12/15	0	0.00	3	38.00	37.90	-3	1,646	-0.18%
2020/12/09	1	38.00	3	38.00	38.20	-2	1,600	-0.12%
2020/12/08	2	38.13	0	0.00	38.10	2	1,583	0.13%
2020/12/07	8	38.78	0	0.00	38.70	8	1,560	0.51%
2020/12/03	3.1	38.83	0	0.00	38.85	3.1	1,546	0.20%
2020/12/02	0.2	38.40	0	0.00	38.30	0.2	1,521	0.01%
2020/11/30	2.2	38.41	0	0.00	38.20	2.2	1,507	0.15%
2020/11/24	1	38.60	0	0.00	38.40	1	1,472	0.07%
2020/11/20	1	38.80	0	0.00	38.95	1	1,428	0.07%
2020/11/17	1	38.90	0	0.00	39.00	1	1,466	0.07%
2020/11/16	0.2	39.20	0.1	39.10	39.00	0.1	1,508	0.01%
2020/11/12	6	38.93	0	0.00	39.10	6	1,507	0.40%
2020/11/06	0.2	38.70	0	0.00	38.70	0.2	1,504	0.01%
2020/11/04	1	38.75	0	0.00	38.95	1	1,521	0.07%
2020/10/30	2	38.95	0	0.00	38.75	2	1,574	0.13%
2020/10/28	0	0.00	2	39.88	40.00	-2	1,550	-0.13%
2020/10/22	0.2	38.80	0	0.00	38.65	0.2	1,492	0.01%
2020/10/21	0	0.00	4	39.36	39.50	-4	1,465	-0.27%
2020/10/15	0	0.00	3	39.10	39.30	-3	1,478	-0.21%
2020/10/14	10	38.85	0	0.00	38.95	10	1,478	0.68%
2020/10/12	0	0.00	1	38.80	38.85	-1	1,488	-0.07%
2020/10/07	1	38.10	1	37.65	38.10	0	1,476	0.00%
2020/10/05	0	0.00	2	37.10	37.05	-2	1,491	-0.13%
2020/09/28	2	36.80	2	36.75	36.95	0	1,559	0.00%
2020/09/24	0	0.00	1	36.70	36.55	-1	1,646	-0.06%
2020/09/11	1	36.70	0	0.00	36.65	1	2,953	0.03%
2020/09/10	0	0.00	1	37.20	37.05	-1	3,065	-0.03%
2020/09/08	0	0.00	2	36.40	36.65	-2	3,174	-0.06%
2020/09/07	0	0.00	7	36.50	36.40	-7	3,249	-0.22%
2020/09/02	1	36.50	0	0.00	36.25	1	3,601	0.03%
2020/08/31	1	36.55	0	0.00	36.55	1	3,833	0.03%
2020/08/21	0	0.00	4	37.04	37.30	-4	4,097	-0.10%
2020/08/20	3	36.10	3	36.35	36.20	0	4,200	0.00%
2020/08/13	0	0.00	1	36.85	36.90	-1	4,184	-0.02%
2020/08/11	1	35.95	0	0.00	35.85	1	4,175	0.02%
2020/08/10	1	36.10	0	0.00	36.25	1	4,181	0.02%
2020/08/05	0	0.00	1	36.85	36.80	-1	4,177	-0.02%
2020/08/04	0	0.00	1	36.35	36.30	-1	4,134	-0.02%
2020/08/03	0	0.00	1	36.25	35.90	-1	4,127	-0.02%
2020/07/31	0	0.00	1	35.70	35.90	-1	4,112	-0.02%
2020/07/30	1	35.30	0	0.00	35.45	1	4,100	0.02%
2020/07/29	0	0.00	2	35.93	35.70	-2	4,087	-0.05%
2020/07/28	1	34.60	0	0.00	34.70	1	4,075	0.02%
2020/07/24	1	35.05	0	0.00	35.05	1	4,124	0.02%
2020/07/22	0	0.00	1	36.05	36.00	-1	4,124	-0.02%
2020/07/15	0	0.00	2	35.28	35.50	-2	4,080	-0.05%
2020/07/10	1	34.70	0	0.00	34.50	1	4,070	0.02%
2020/07/09	1	35.20	0	0.00	35.20	1	4,050	0.02%
2020/07/08	1	35.20	0	0.00	35.60	1	4,041	0.02%
2020/07/06	0	0.00	2	36.00	35.90	-2	4,023	-0.05%
2020/07/03	1	35.65	0	0.00	35.40	1	3,995	0.03%
2020/07/02	0.1	35.65	0	0.00	35.55	0.1	4,014	0.00%
2020/07/01	4	35.78	4	35.75	35.50	0	3,999	0.00%
2020/06/24	0	0.00	4	37.78	37.50	-4	3,814	-0.10%
2020/06/23	1	38.15	5	39.05	37.50	-4	3,641	-0.11%
2020/06/19	0	0.00	2	39.20	39.50	-2	3,256	-0.06%
2020/06/18	2	38.23	2	38.53	38.65	0	3,066	0.00%
2020/06/17	0	0.00	3	36.93	37.75	-3	2,998	-0.10%
2020/06/16	0	0.00	1	35.75	35.80	-1	2,955	-0.03%
2020/06/15	0	0.00	2	35.00	35.05	-2	3,061	-0.07%
2020/06/12	3	36.05	1	36.75	36.00	2	3,121	0.06%
2020/06/11	1	36.60	1	37.15	36.80	0	3,132	0.00%
2020/06/09	0	0.00	3	36.73	37.25	-3	3,172	-0.09%
2020/06/08	1	36.30	3	36.02	36.35	-2	3,100	-0.06%
2020/06/04	0	0.00	1	33.00	33.10	-1	2,914	-0.03%
2020/05/28	4	31.85	1	32.10	31.65	3	2,895	0.10%
2020/05/27	1.1	33.87	0	0.00	34.10	1.1	2,856	0.04%
2020/05/26	1	33.70	1	33.60	33.85	0	2,745	0.00%
2020/05/21	0	0.00	10	33.00	32.90	-10	2,750	-0.36%
2020/05/14	1	32.35	0	0.00	32.35	1	2,852	0.04%
2020/05/07	0	0.00	1	31.50	31.80	-1	2,852	-0.04%
2020/04/28	0	0.00	2	30.30	30.40	-2	2,868	-0.07%
2020/04/27	0	0.00	1	30.40	30.50	-1	2,921	-0.03%
2020/04/21	1	29.80	0	0.00	29.15	1	2,910	0.03%
2020/04/20	0	0.00	1	30.50	30.55	-1	2,880	-0.03%
2020/04/08	1	29.45	0	0.00	29.40	1	3,056	0.03%
2020/04/07	1	28.65	0	0.00	29.35	1	3,044	0.03%
2020/03/30	2	27.95	0	0.00	27.95	2	2,925	0.07%
2020/03/25	5	28.75	0	0.00	28.75	5	2,876	0.17%
2020/03/24	12	28.02	3	28.17	28.20	9	2,811	0.32%
2020/03/23	2	26.00	0	0.00	26.10	2	2,779	0.07%
2020/03/20	0	0.00	1	26.90	27.00	-1	2,744	-0.04%
2020/03/19	4	27.15	4	26.60	25.65	0	2,670	0.00%
2020/03/13	3	30.67	0	0.00	31.95	3	2,179	0.14%
2020/03/12	1	35.00	11	34.50	33.80	-10	2,061	-0.49%
2020/03/11	1	35.85	0	0.00	36.15	1	1,981	0.05%
2020/03/09	1	36.00	1	36.90	36.25	0	1,944	0.00%
2020/03/04	0	0.00	1	37.35	37.15	-1	1,832	-0.05%
2020/03/03	5	36.50	0	0.00	36.50	5	1,792	0.28%
2020/03/02	1	36.10	1	36.50	35.95	0	1,772	0.00%
2020/02/27	3	36.97	0	0.00	36.75	3	1,718	0.17%
2020/02/26	1	37.15	1	37.30	37.30	0	1,694	0.00%
2020/02/25	0	0.00	1	37.00	37.35	-1	1,678	-0.06%
2020/02/24	1	37.45	0	0.00	37.45	1	1,650	0.06%
2020/02/21	1	37.75	12	37.61	38.00	-11	1,621	-0.68%
2020/02/20	1	36.85	1	37.10	37.05	0	1,555	0.00%
2020/02/13	2	35.80	0	0.00	35.70	2	1,422	0.14%
2020/02/12	0	0.00	11	36.09	36.00	-11	1,415	-0.78%
2020/02/11	0	0.00	2	35.60	35.85	-2	1,405	-0.14%
2020/02/05	10	34.15	0	0.00	34.10	10	1,417	0.71%
2020/02/04	0	0.00	4	33.95	34.00	-4	1,388	-0.29%
2020/02/03	2	33.55	0	0.00	33.50	2	1,373	0.15%
2020/01/31	1	34.15	0	0.00	34.30	1	1,339	0.07%
2020/01/30	0	0.00	16	34.48	34.20	-16	1,312	-1.22%
2020/01/14	1	34.75	0	0.00	34.70	1	1,223	0.08%
2020/01/10	10	34.60	0	0.00	34.60	10	1,229	0.81%
2020/01/09	1	34.45	0	0.00	34.45	1	1,225	0.08%
2020/01/08	1	34.60	0	0.00	34.70	1	1,213	0.08%
2020/01/07	0	0.00	2	35.80	35.60	-2	1,175	-0.17%
2020/01/06	0	0.00	1	34.35	34.65	-1	1,084	-0.09%
2019/12/31	4	33.60	0	0.00	33.50	4	997	0.40%
2019/12/30	1	33.70	0	0.00	33.70	1	998	0.10%
2019/12/25	2	33.83	0	0.00	34.05	2	970	0.21%
2019/12/13	0	0.00	2	33.05	32.90	-2	926	-0.22%
2019/12/10	1	32.95	0	0.00	33.00	1	951	0.11%
2019/12/09	2	33.10	0	0.00	33.05	2	970	0.21%
2019/11/28	1	32.90	0	0.00	32.85	1	982	0.10%
2019/11/18	0	0.00	0.2	32.50	32.50	-0.2	1,059	-0.02%
2019/11/15	0	0.00	0	32.40	32.40	0	1,074	0.00%
2019/11/14	0	0.00	5	32.65	32.60	-5	1,094	-0.46%
2019/11/11	1	32.20	0	0.00	32.20	1	1,140	0.09%
2019/11/06	5	32.70	0.3	32.65	32.70	4.7	1,243	0.38%
2019/11/05	26	32.90	8.6	32.84	32.80	17.4	1,276	1.36%
2019/10/29	1	31.70	1	31.70	31.70	0	1,345	0.00%
2019/10/23	2	31.45	0	0.00	31.45	2	1,368	0.15%
2019/10/14	2	30.85	0	0.00	30.90	2	1,469	0.14%
2019/10/07	2	30.75	0	0.00	30.85	2	1,502	0.13%
2019/09/24	2	31.38	0	0.00	31.40	2	1,903	0.11%
2019/09/16	0	0.00	1	31.85	32.15	-1	1,851	-0.05%
2019/09/04	1	30.90	0	0.00	30.95	1	1,763	0.06%
2019/09/03	1	30.80	0	0.00	30.75	1	1,757	0.06%
2019/08/21	1	31.00	0	0.00	30.65	1	1,804	0.06%
2019/06/13	0	0.00	2	33.15	33.10	-2	1,056	-0.19%
2019/05/07	0	0.00	2	33.40	33.30	-2	1,116	-0.18%
2019/05/06	2	33.50	0	0.00	33.10	2	1,112	0.18%
2019/04/29	2	33.15	0	0.00	32.85	2	1,057	0.19%
2019/03/26	0	0.00	0.6	32.35	32.10	-0.6	1,108	-0.05%
2019/03/22	0	0.00	2	32.95	33.10	-2	1,129	-0.18%
2018/12/19	0	0.00	1	29.05	28.90	-1	1,097	-0.09%
2018/11/26	0	0.00	1	31.50	32.00	-1	1,086	-0.09%
2018/11/14	0	0.00	1	31.55	31.55	-1	1,046	-0.10%
2018/11/12	1	31.15	1	31.40	31.45	0	1,033	0.00%
2018/11/05	0	0.00	1	28.45	28.40	-1	966	-0.10%
2018/11/02	1	29.40	0	0.00	29.45	1	931	0.11%
2018/10/25	0	0.00	2	29.05	29.05	-2	892	-0.22%
2018/10/24	1	29.50	0	0.00	29.50	1	885	0.11%
2018/10/12	0	0.00	3	28.70	29.20	-3	844	-0.36%
2018/10/04	1	30.65	0	0.00	30.55	1	778	0.13%
2018/10/03	1	30.80	0	0.00	30.85	1	771	0.13%
2018/09/20	0	0.00	165	31.20	31.10	-165	730	-22.60%	大賣/鉅額交易
2018/09/11	1	30.05	0	0.00	30.05	1	743	0.13%
2018/09/07	20	30.25	0	0.00	30.30	20	770	2.60%
2018/09/05	3	31.30	1	31.40	31.15	2	748	0.27%
2018/09/04	0	0.00	4	30.96	31.05	-4	742	-0.54%
2018/08/30	0	0.00	1	31.15	31.00	-1	781	-0.13%
2018/08/24	20	30.25	0	0.00	30.30	20	955	2.09%
2018/08/23	0	0.00	1	30.50	30.50	-1	959	-0.10%
2018/08/21	1	30.55	0	0.00	30.50	1	962	0.10%
2018/08/16	21	30.35	0	0.00	30.60	21	975	2.15%
2018/08/15	80	30.71	0	0.00	30.60	80	971	8.23%
2018/08/14	25	31.07	0	0.00	31.05	25	974	2.56%
2018/08/10	0	0.00	1	32.80	32.60	-1	955	-0.10%
2018/08/09	0	0.00	1	32.95	32.95	-1	965	-0.10%
2018/08/08	0	0.00	3	32.92	32.85	-3	983	-0.31%
2018/08/07	0	0.00	2	32.95	32.80	-2	983	-0.20%
2018/08/06	0	0.00	1	32.80	32.65	-1	984	-0.10%
2018/07/19	0	0.00	1	32.65	32.40	-1	1,091	-0.09%
2018/07/18	1	32.65	0	0.00	33.35	1	1,086	0.09%
2018/07/12	0	0.00	0.5	31.95	31.90	-0.5	1,109	-0.04%
2018/07/05	1	31.50	0	0.00	31.25	1	1,143	0.09%
2018/07/02	0	0.00	0.1	32.00	31.85	-0.1	1,175	-0.01%
2018/06/26	0	0.00	2	33.20	33.30	-2	1,136	-0.18%
2018/06/21	1	33.20	0	0.00	33.20	1	1,162	0.09%
2018/06/20	0	0.00	2	33.20	33.20	-2	1,157	-0.17%
2018/06/13	1	33.90	2	33.90	33.90	-1	1,130	-0.09%
2018/06/11	1	33.60	0	0.00	33.75	1	1,166	0.09%
2018/06/08	4	34.00	40	33.69	33.85	-36	1,180	-3.05%
2018/06/07	5	34.47	0	0.00	34.30	5	1,170	0.43%
2018/06/06	4	34.61	1	34.70	34.60	3	1,178	0.25%
2018/06/05	4	34.90	29	34.90	34.90	-25	1,181	-2.12%
2018/06/04	17	35.94	0	0.00	36.00	17	1,120	1.52%
2018/05/31	7	34.84	0	0.00	35.00	7	1,033	0.68%
2018/05/30	4	34.93	6	35.00	35.00	-2	1,065	-0.19%
2018/05/29	1	35.30	0	0.00	35.30	1	1,070	0.09%
2018/05/28	17	35.20	0	0.00	35.20	17	1,084	1.57%
2018/05/25	10	34.65	0	0.00	34.70	10	1,076	0.93%
2018/05/24	10	34.72	0	0.00	34.75	10	1,078	0.93%
2018/05/22	14	34.66	0	0.00	34.80	14	1,089	1.29%
2018/05/09	0	0.00	6	34.35	34.40	-6	1,111	-0.54%
2018/05/04	1	34.20	0	0.00	34.15	1	1,114	0.09%
2018/04/09	1	36.05	0	0.00	36.15	1	1,387	0.07%
2018/03/31	0	0.00	2	37.00	37.00	-2	1,353	-0.15%
2018/03/30	0	0.00	0.7	36.70	36.95	-0.7	1,365	-0.05%
2018/03/02	1	39.15	0	0.00	38.90	1	1,522	0.07%
2018/03/01	1	39.70	0	0.00	39.60	1	1,508	0.07%
2018/02/27	0	0.00	1	39.70	39.45	-1	1,491	-0.07%
2018/02/12	1	39.80	0	0.00	39.45	1	1,483	0.07%
2018/02/01	2	41.45	0	0.00	41.45	2	1,399	0.14%
2018/01/31	0	0.00	0.1	41.50	41.75	-0.1	1,395	-0.01%
2018/01/22	0	0.00	5	41.76	42.20	-5	1,337	-0.37%
2018/01/16	1	41.45	4	41.45	41.45	-3	1,242	-0.24%
2018/01/15	3	41.25	0	0.00	41.10	3	1,230	0.24%
2018/01/12	5	41.73	0	0.00	42.05	5	1,240	0.40%
2018/01/11	3	40.40	0	0.00	40.60	3	1,162	0.26%
2018/01/08	5	40.90	0	0.00	40.65	5	1,167	0.43%
2018/01/05	0	0.00	13	40.14	40.15	-13	1,148	-1.13%
2018/01/04	0	0.00	10	38.50	38.50	-10	1,108	-0.90%
2018/01/03	3	37.40	0	0.00	37.45	3	1,085	0.28%