京城銀 (2809)-群益金鼎券商分點個股進出

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
49.15
漲跌
▼0.05
漲幅
-0.10%
成交量
5,643張
產業
上市金融類股
465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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/11/22	16	49.20	19	49.00	49.15	-3	3,256	-0.09%
2024/11/21	165.5	48.19	26	47.25	49.20	139.5	3,185	4.38%	大買/鉅額交易
2024/11/20	21	47.96	21	48.41	48.00	0	3,003	0.00%
2024/11/19	311	49.01	21	48.69	49.25	290	2,893	10.02%	大買/鉅額交易
2024/11/18	26	48.12	23	47.72	48.45	3	2,784	0.11%
2024/11/15	13	47.70	7	47.75	47.60	6	2,688	0.22%
2024/11/14	267	48.02	4	47.96	47.90	263	2,645	9.94%	大買/鉅額交易
2024/11/13	8	48.13	8	48.20	48.15	0	2,630	0.00%
2024/11/12	0	0.00	3	48.60	48.35	-3	2,605	-0.12%
2024/11/11	105.3	48.45	20	48.15	48.80	85.3	2,593	3.29%	大買/
2024/11/08	185.1	48.30	14	48.54	48.30	171.1	2,583	6.62%	大買/鉅額交易
2024/11/07	2	48.95	2	49.15	48.95	0	2,580	0.00%
2024/11/06	30	48.19	28.9	48.42	48.15	1.1	2,568	0.04%
2024/11/05	6	49.21	5	49.41	49.00	1	2,549	0.04%
2024/11/04	1	50.40	1	50.20	49.90	0	2,599	0.00%
2024/11/01	30	49.53	4	49.69	49.50	26	2,657	0.98%
2024/10/30	304.4	49.46	10	49.74	49.45	294.4	2,634	11.18%	大買/鉅額交易
2024/10/29	13	49.78	12	50.11	49.70	1	2,632	0.04%
2024/10/28	17	50.27	17.9	50.76	50.10	-0.9	2,625	-0.03%
2024/10/25	20	51.28	19	51.85	51.10	1	2,621	0.04%
2024/10/24	626	52.29	16	52.34	52.30	610	2,618	23.30%	大買/鉅額交易
2024/10/23	406	52.80	9	53.06	52.80	397	2,644	15.01%	大買/鉅額交易
2024/10/22	164	53.40	4	53.50	53.40	160	2,655	6.02%	大買/鉅額交易
2024/10/21	9.2	53.73	9	53.74	53.60	0.2	2,769	0.01%
2024/10/18	1	54.60	488	54.36	54.30	-487	2,881	-16.90%	大賣/鉅額交易
2024/10/17	0	0.00	5	55.02	54.20	-5	3,004	-0.17%
2024/10/16	0	0.00	1	54.00	54.70	-1	3,096	-0.03%
2024/10/15	292	53.70	3	53.97	53.70	289	3,124	9.25%	大買/鉅額交易
2024/10/14	4	54.50	141.3	54.12	54.50	-137.3	3,184	-4.31%	大賣/鉅額交易
2024/10/11	15.4	53.76	5	54.02	53.30	10.4	3,187	0.33%
2024/10/09	774	54.82	24.1	54.96	54.10	749.9	3,198	23.44%	大買/鉅額交易
2024/10/08	484.2	55.95	11.1	55.83	55.50	473	3,198	14.79%	大買/鉅額交易
2024/10/07	4.2	56.84	2	56.70	56.80	2.2	3,215	0.07%
2024/10/04	873	56.55	3	56.13	55.80	870	3,227	26.95%	大買/鉅額交易
2024/10/01	894	56.85	34	56.39	56.30	860	3,206	26.82%	大買/鉅額交易
2024/09/27	73	56.88	9	56.88	56.20	64	3,286	1.95%
2024/09/26	14	56.75	6	56.47	56.90	8	3,301	0.24%
2024/09/25	9.1	56.32	7.2	55.48	56.60	1.9	3,339	0.06%
2024/09/24	10.2	55.84	10.2	55.39	56.00	0	3,454	0.00%
2024/09/23	294.2	56.36	5.4	54.61	56.40	288.8	3,563	8.10%	大買/鉅額交易
2024/09/20	10.4	53.25	8.1	53.07	53.30	2.3	3,652	0.06%
2024/09/19	4.2	51.96	8.1	52.24	52.20	-4	3,729	-0.11%
2024/09/18	16.2	51.84	12.1	52.59	51.30	4.1	3,789	0.11%
2024/09/16	4	52.60	3	52.49	52.50	1	3,874	0.03%
2024/09/13	2.1	52.52	1	52.70	52.50	1.1	4,000	0.03%
2024/09/12	4.5	52.48	4.6	52.49	52.40	-0.2	4,154	0.00%
2024/09/11	5.2	52.76	5.2	52.88	52.40	0	4,285	0.00%
2024/09/10	4.2	53.04	3.1	53.13	52.90	1.2	4,350	0.03%
2024/09/09	8.1	52.94	10	53.30	53.20	-1.9	4,391	-0.04%
2024/09/06	13	53.63	7.9	53.19	53.80	5.1	4,416	0.11%
2024/09/05	9	52.60	153	52.25	52.00	-144	4,522	-3.18%	大賣/鉅額交易
2024/09/04	34	52.80	32	52.55	52.40	2	4,717	0.04%
2024/09/03	62	54.19	4	54.10	54.20	58	4,826	1.20%
2024/09/02	161	53.85	19	53.48	53.50	142	4,969	2.86%	大買/鉅額交易
2024/08/30	2	53.70	2	53.90	53.70	0	5,149	0.00%
2024/08/29	1	53.60	19.9	53.86	53.90	-18.9	5,326	-0.36%
2024/08/28	7	53.29	6	53.40	53.10	1	5,491	0.02%
2024/08/27	116	53.93	7.9	53.86	53.70	108.1	5,662	1.91%	大買/鉅額交易
2024/08/26	7	54.39	10	54.47	54.50	-3	5,788	-0.05%
2024/08/23	3	52.90	3	53.70	53.70	0	5,951	0.00%
2024/08/22	11	53.16	8	53.63	53.00	3	6,080	0.05%
2024/08/21	1	54.60	3	54.47	54.80	-2	6,202	-0.03%
2024/08/20	14	53.68	12	54.12	53.70	2	6,294	0.03%
2024/08/19	11	54.26	7	54.63	54.30	4	6,434	0.06%
2024/08/16	14.7	54.45	2	54.40	54.50	12.7	6,582	0.19%
2024/08/15	4	53.85	4	54.25	53.80	0	6,836	0.00%
2024/08/14	5	54.72	5	53.20	54.80	0	7,120	0.00%
2024/08/13	3	53.27	3	52.90	53.20	0	7,306	0.00%
2024/08/12	303	53.01	3	52.70	52.90	300	7,390	4.06%	大買/鉅額交易
2024/08/09	0	0.00	2.9	52.94	52.70	-2.9	7,441	-0.04%
2024/08/08	1	52.70	2	52.60	52.60	-1	7,479	-0.01%
2024/08/07	1	52.60	1	53.40	53.80	0	7,577	0.00%
2024/08/06	4	53.25	4.9	52.23	53.10	-0.9	7,745	-0.01%
2024/08/05	28	52.97	12	53.47	53.00	16	7,718	0.21%
2024/08/02	1	58.60	0	0.00	58.60	1	7,668	0.01%
2024/08/01	18	59.30	2	59.10	59.30	16	7,683	0.21%
2024/07/31	38	58.80	0	0.00	58.80	38	7,766	0.49%
2024/07/30	6	58.10	0.9	57.50	58.10	5.1	7,794	0.07%
2024/07/29	5	58.38	0.9	58.20	58.20	4.1	7,898	0.05%
2024/07/26	5	58.82	0	0.00	58.20	5	7,919	0.06%
2024/07/23	0	0.00	21	59.90	59.90	-21	7,897	-0.27%
2024/07/22	2	59.10	3,388	59.05	58.90	-3,386	7,881	-42.96%	大賣/鉅額交易
2024/07/19	0	59.80	871	59.41	59.40	-871	7,801	-11.16%	大賣/鉅額交易
2024/07/18	36	60.91	0	0.00	60.90	36	7,801	0.46%
2024/07/16	0	0.00	5	61.34	61.10	-5	7,915	-0.06%
2024/07/15	2	61.40	6	61.20	61.20	-4	8,027	-0.05%
2024/07/11	2	62.40	0	0.00	62.40	2	8,104	0.02%
2024/07/10	0	0.00	1	62.40	62.80	-1	8,144	-0.01%
2024/07/09	0	0.00	1.9	62.10	61.50	-1.9	8,156	-0.02%
2024/07/08	1	62.70	560.8	62.29	62.30	-559.8	8,158	-6.86%	大賣/鉅額交易
2024/07/05	1	64.00	0	0.00	62.40	1	8,159	0.01%
2024/07/04	181	65.80	0	0.00	63.70	181	8,195	2.21%	大買/鉅額交易
2024/07/03	2	65.05	4	65.15	65.30	-2	8,181	-0.02%
2024/07/02	0	0.00	78	63.80	63.80	-78	8,127	-0.96%
2024/07/01	0	0.00	2	62.04	63.80	-2	8,176	-0.02%
2024/06/28	11	61.34	1.2	61.17	60.90	9.8	8,138	0.12%
2024/06/27	22.3	60.54	0	0.00	59.90	22.3	8,008	0.28%
2024/06/26	103	61.89	0.8	61.50	62.60	102.2	7,860	1.30%	大買/鉅額交易
2024/06/25	1	66.90	21	66.62	66.50	-20	7,742	-0.26%
2024/06/24	8	67.05	2	67.70	66.80	6	7,665	0.08%
2024/06/21	3	67.27	69.1	67.42	68.00	-66.1	7,615	-0.87%
2024/06/20	863.1	66.02	95	66.04	67.40	768.1	7,553	10.17%	大買/鉅額交易
2024/06/19	83	67.69	92	67.38	67.00	-9	7,508	-0.12%
2024/06/18	77	64.43	113.1	65.93	66.00	-36.1	7,391	-0.49%	大賣/
2024/06/17	7	62.96	14	63.27	63.50	-7	7,330	-0.10%
2024/06/14	5.1	61.57	5	61.70	61.50	0.1	7,354	0.00%
2024/06/13	21	62.67	23	63.40	62.50	-2	7,328	-0.03%
2024/06/12	8	64.14	10	63.36	64.20	-2	7,310	-0.03%
2024/06/11	78	63.67	79	63.63	63.00	-1	7,234	-0.01%
2024/06/07	75	61.83	242	61.02	61.00	-167	7,060	-2.37%	大賣/鉅額交易
2024/06/06	549	60.25	14.8	59.31	60.40	534.2	6,901	7.74%	大買/鉅額交易
2024/06/05	78	58.83	77.6	60.21	59.40	0.4	6,774	0.01%
2024/06/04	72.4	59.01	74	58.38	58.80	-1.6	6,650	-0.02%
2024/06/03	26.1	59.15	26	59.10	58.90	0.1	6,533	0.00%
2024/05/31	59.1	60.36	58	60.65	60.00	1.1	6,414	0.02%
2024/05/30	408	62.00	5.2	60.93	62.00	402.9	6,341	6.35%	大買/鉅額交易
2024/05/29	43.1	61.55	45.8	60.67	61.60	-2.7	6,262	-0.04%
2024/05/28	1,523	62.22	63.8	61.93	62.20	1,459.2	6,096	23.93%	大買/鉅額交易
2024/05/27	799	64.28	31	62.78	64.30	768	6,031	12.73%	大買/鉅額交易
2024/05/24	16	63.05	14	63.36	63.70	2	6,077	0.03%
2024/05/23	18	63.16	211.3	62.77	63.60	-193.3	5,991	-3.23%	大賣/鉅額交易
2024/05/22	15	62.57	14	62.07	62.20	1	5,822	0.02%
2024/05/21	34	64.07	33.9	65.42	63.60	0.1	5,667	0.00%
2024/05/20	202	66.58	12.2	64.09	67.10	189.8	5,401	3.51%	大買/鉅額交易
2024/05/17	28	62.70	13	61.75	63.30	15	5,105	0.29%
2024/05/16	0	0.00	0.9	58.80	60.00	-0.9	4,892	-0.02%
2024/05/15	1	58.40	0	0.00	58.40	1	4,804	0.02%
2024/05/14	7	58.43	7	58.69	58.40	0	4,748	0.00%
2024/05/13	105	58.86	26	58.66	59.00	79	4,713	1.68%	大買/
2024/05/10	16	59.03	24	58.76	59.80	-8	4,600	-0.17%
2024/05/09	11	56.09	78.9	56.59	56.00	-67.9	4,414	-1.54%
2024/05/08	1	57.90	3	57.67	57.20	-2	4,354	-0.05%
2024/05/07	7	57.53	77.8	57.52	57.50	-70.8	4,325	-1.64%
2024/05/06	43	57.67	0	0.00	58.00	43	4,283	1.00%
2024/05/03	13.3	57.25	23	57.51	57.20	-9.7	4,177	-0.23%
2024/05/02	357	58.00	6	57.73	58.00	351	4,130	8.50%	大買/鉅額交易
2024/04/30	11	55.95	0.8	55.90	56.10	10.2	3,999	0.26%
2024/04/29	1	55.70	5	56.00	55.70	-4	3,948	-0.10%
2024/04/26	3.6	55.15	4.8	55.15	55.10	-1.2	3,911	-0.03%
2024/04/25	17.4	55.43	13	55.77	55.20	4.4	3,912	0.11%
2024/04/24	4,272.2	55.83	23	55.26	56.20	4,249.2	3,897	109.03%	大買/鉅額交易
2024/04/23	4,266.2	55.99	12	55.83	56.20	4,254.2	3,844	110.65%	大買/鉅額交易
2024/04/22	5,254	55.59	6	55.38	55.90	5,248	3,695	142.01%	大買/鉅額交易
2024/04/19	4,558.2	53.50	4.9	52.68	54.00	4,553.3	3,479	130.87%	大買/鉅額交易
2024/04/18	5,517.2	55.46	24	54.20	56.90	5,493.2	3,252	168.87%	大買/鉅額交易
2024/04/17	6	55.40	43	55.32	55.50	-37	3,076	-1.20%
2024/04/16	21	54.46	72.9	54.79	54.50	-51.9	3,048	-1.70%
2024/04/15	42	56.44	6	55.98	56.40	36	2,977	1.21%
2024/04/12	19.1	55.27	19	55.57	55.20	0.1	2,934	0.00%
2024/04/11	6	56.20	6	55.87	56.00	0	2,906	0.00%
2024/04/10	16	56.16	14	55.86	56.00	2	2,915	0.07%
2024/04/09	3	55.70	3.7	54.66	55.60	-0.7	2,856	-0.03%
2024/04/08	101	54.95	0	0.00	55.00	101	2,827	3.57%	大買/鉅額交易
2024/04/03	150	55.20	2	55.00	55.30	148	2,806	5.27%	大買/鉅額交易
2024/04/02	1	52.40	0	0.00	53.00	1	2,726	0.04%
2024/03/29	0	0.00	0.7	51.60	51.60	-0.7	2,668	-0.02%
2024/03/28	4	51.70	0	0.00	51.60	4	2,643	0.15%
2024/03/27	6	50.65	6	50.47	51.00	0	2,648	0.00%
2024/03/26	18.1	50.48	17.9	50.54	50.50	0.2	2,679	0.01%
2024/03/25	25.1	50.94	23	51.80	50.90	2.1	2,688	0.08%
2024/03/22	110	52.53	4	52.40	52.50	106	2,684	3.95%	大買/鉅額交易
2024/03/21	2	51.40	2	51.35	51.60	0	2,634	0.00%
2024/03/20	15	50.75	15	50.19	50.70	0	2,617	0.00%
2024/03/19	0	0.00	5	49.50	50.60	-5	2,564	-0.19%
2024/03/18	1	49.20	9	48.89	48.80	-8	2,465	-0.32%
2024/03/15	7.1	48.67	29	48.76	48.60	-21.9	2,444	-0.90%
2024/03/14	9	48.99	2	49.10	49.15	7	2,394	0.29%
2024/03/12	4	47.81	6	47.81	48.00	-2	2,279	-0.09%
2024/03/11	5	47.51	6	47.74	47.50	-1	2,256	-0.05%
2024/03/08	17	47.88	16	47.90	47.85	1	2,246	0.04%
2024/03/07	5	48.11	5	47.65	48.15	0	2,181	0.00%
2024/03/06	12	47.78	16.9	47.17	47.85	-4.9	2,127	-0.23%
2024/03/05	4	47.10	6	46.30	47.40	-2	2,085	-0.10%
2024/03/01	1	44.50	0	0.00	44.70	1	1,916	0.05%
2024/02/29	0.1	44.65	0	0.00	44.65	0.1	1,902	0.00%
2024/02/27	2	44.20	1.9	44.09	44.60	0.1	1,828	0.01%
2024/02/26	3	41.03	0	0.00	41.45	3	1,642	0.18%
2024/02/15	1	40.70	1.9	40.85	40.90	-0.9	1,667	-0.06%
2024/02/05	1	40.95	0	0.00	41.15	1	1,653	0.06%
2024/01/30	0	40.45	0	0.00	40.65	0	1,683	0.00%
2024/01/26	0	0.00	0.9	41.15	41.20	-0.9	1,694	-0.05%
2024/01/25	1	41.15	0	0.00	41.20	1	1,700	0.06%
2024/01/18	9	40.96	9.1	40.72	41.25	-0.1	1,673	-0.01%
2024/01/17	12	40.35	1.2	40.13	40.90	10.8	1,644	0.66%
2024/01/16	38	40.24	0	0.00	40.30	38	1,557	2.44%
2024/01/15	27	40.55	1	40.50	40.60	26	1,537	1.69%
2024/01/12	12	40.62	4	40.46	40.60	8	1,551	0.52%
2024/01/11	6	40.75	3	40.65	40.80	3	1,575	0.19%
2024/01/10	0.1	40.10	0	0.00	40.40	0.1	1,636	0.01%
2024/01/09	15	40.42	15	40.45	40.45	0	1,651	0.00%
2024/01/08	41	40.72	6.9	40.69	40.75	34.1	1,655	2.06%
2024/01/05	36	40.65	5	40.62	40.60	31	1,674	1.85%
2024/01/04	31	40.43	0	0.00	40.40	31	1,659	1.87%
2024/01/03	15	39.79	7	39.84	39.70	8	1,634	0.49%
2024/01/02	504	40.00	4	39.90	40.00	500	1,624	30.78%	大買/鉅額交易
2023/12/29	0	0.00	1	39.85	39.95	-1	1,618	-0.06%
2023/12/28	0	0.00	7	39.70	39.85	-7	1,619	-0.43%
2023/12/27	0	0.00	3	39.53	39.50	-3	1,606	-0.19%
2023/12/26	0	0.00	0.9	39.25	39.35	-0.9	1,596	-0.06%
2023/12/25	1	39.35	0	0.00	39.35	1	1,593	0.06%
2023/12/21	0.4	38.85	0	0.00	38.60	0.4	1,546	0.03%
2023/12/19	2	39.20	0	0.00	39.00	2	1,441	0.14%
2023/12/18	6	39.53	0	0.00	39.80	6	1,389	0.43%
2023/12/15	3	39.95	0	0.00	39.95	3	1,343	0.22%
2023/12/13	4.5	39.80	0	0.00	39.70	4.5	1,294	0.35%
2023/12/11	0	0.00	1	40.00	40.10	-1	1,292	-0.08%
2023/12/08	6.2	40.10	0	0.00	40.15	6.2	1,287	0.48%
2023/12/07	4	40.20	0	0.00	40.25	4	1,282	0.32%
2023/12/06	0	0.00	0.9	40.30	40.35	-0.9	1,278	-0.07%
2023/12/05	1	40.40	0	0.00	40.30	1	1,272	0.08%
2023/12/01	1	39.85	0	0.00	39.85	1	1,240	0.08%
2023/11/30	0.1	39.50	0	0.00	39.40	0.1	1,228	0.01%
2023/11/28	0.2	39.50	0.9	39.55	39.45	-0.7	1,209	-0.06%
2023/11/27	1	39.45	1	39.55	39.50	0	1,210	0.00%
2023/11/23	0.1	39.35	0	0.00	39.40	0.1	1,201	0.01%
2023/11/22	1.1	39.50	2	39.10	39.65	-0.9	1,206	-0.08%
2023/11/21	0	0.00	1	39.05	39.20	-1	1,186	-0.08%
2023/11/17	0.1	38.50	0	0.00	38.50	0.1	1,140	0.00%
2023/11/16	0.2	38.50	0	0.00	38.60	0.2	1,145	0.01%
2023/11/14	0.1	38.25	0	0.00	38.40	0.1	1,127	0.00%
2023/11/09	10	38.12	0	0.00	38.15	10	1,142	0.87%
2023/11/08	0.1	38.60	0	0.00	38.80	0.1	1,149	0.00%
2023/11/07	0.2	38.15	0.9	37.80	38.30	-0.7	1,119	-0.07%
2023/11/06	1	37.80	0	0.00	38.00	1	1,106	0.09%
2023/11/02	2	37.30	0	0.00	37.30	2	1,090	0.18%
2023/10/31	0.1	37.20	0	0.00	37.15	0.1	1,142	0.00%
2023/10/30	0.1	37.55	0	0.00	37.55	0.1	1,131	0.01%
2023/10/26	0	0.00	0.9	37.55	37.50	-0.9	1,160	-0.08%
2023/10/25	1	37.90	0	0.00	37.60	1	1,169	0.09%
2023/10/20	0.1	37.90	0	0.00	37.95	0.1	1,209	0.00%
2023/10/19	0	0.00	0.1	38.50	38.30	-0.1	1,215	-0.01%
2023/10/18	0.1	38.40	0	0.00	38.70	0.1	1,194	0.01%
2023/10/16	0.1	37.95	0	0.00	38.00	0.1	1,109	0.01%
2023/10/06	0	0.00	0.9	37.20	37.35	-0.9	1,067	-0.09%
2023/10/05	1	37.25	1	37.35	37.25	0	1,066	0.00%
2023/09/26	0	0.00	0.9	37.10	37.40	-0.9	1,118	-0.08%
2023/09/25	1	36.90	0	0.00	37.30	1	1,115	0.09%
2023/09/22	0.1	37.20	0	0.00	36.90	0.1	1,102	0.01%
2023/09/11	1	36.40	0.3	36.50	36.55	0.7	1,337	0.05%
2023/09/08	2	36.40	5	36.50	36.60	-3	1,361	-0.22%
2023/09/07	0	0.00	1	36.60	36.60	-1	1,394	-0.07%
2023/09/06	0	0.00	0.9	36.80	36.70	-0.9	1,401	-0.06%
2023/09/05	1	37.30	0	0.00	36.90	1	1,413	0.07%
2023/09/04	1	37.25	1	37.20	37.40	0	1,417	0.00%
2023/09/01	0	0.00	3.2	36.91	36.90	-3.2	1,459	-0.22%
2023/08/31	1	36.80	0.8	37.00	36.90	0.2	1,516	0.01%
2023/08/29	1	37.00	0	0.00	37.05	1	1,554	0.06%
2023/08/28	0	0.00	1.9	36.91	36.90	-1.9	1,568	-0.12%
2023/08/25	3	36.65	0	0.00	36.70	3	1,584	0.19%
2023/08/24	2	36.45	0	0.00	36.55	2	1,584	0.13%
2023/08/17	10	35.87	0	0.00	36.30	10	1,660	0.60%
2023/08/16	8	36.15	0	0.00	36.25	8	1,660	0.48%
2023/08/08	6	36.45	0.9	36.50	36.70	5.1	1,666	0.31%
2023/08/07	1	36.70	0	0.00	36.55	1	1,655	0.06%
2023/07/31	14	35.91	0	0.00	36.00	14	1,590	0.88%
2023/07/26	0	0.00	1	35.95	36.00	-1	1,549	-0.06%
2023/07/25	1	36.15	0	0.00	35.80	1	1,538	0.07%
2023/07/19	6.3	36.52	0	0.00	36.25	6.3	1,479	0.42%
2023/07/18	3	36.35	0	0.00	36.35	3	1,467	0.20%
2023/07/13	0.2	36.05	0	0.00	36.10	0.2	1,442	0.01%
2023/07/10	0.2	36.10	0	0.00	36.00	0.2	1,431	0.01%
2023/07/06	0.2	36.20	0.9	36.10	36.15	-0.8	1,432	-0.05%
2023/07/05	1	36.20	0	0.00	36.25	1	1,437	0.07%
2023/07/04	0	0.00	3	35.55	35.55	-3	1,379	-0.22%
2023/06/28	10	35.20	7	35.40	35.40	3	1,406	0.21%
2023/06/27	0.2	35.46	1	35.30	35.35	-0.8	1,400	-0.06%
2023/06/26	11	35.33	0	0.00	35.55	11	1,403	0.78%
2023/06/16	10	35.50	0	0.00	35.30	10	1,239	0.81%
2023/06/13	0.1	35.80	0	0.00	35.75	0.1	1,156	0.01%
2023/06/09	2	35.40	0	0.00	35.45	2	1,120	0.18%
2023/06/08	11	35.20	0	0.00	35.20	11	1,112	0.99%
2023/06/07	0	0.00	480	35.32	35.35	-480	1,103	-43.51%	大賣/鉅額交易
2023/06/06	0	0.00	0.9	36.25	36.25	-0.9	1,057	-0.09%
2023/06/05	1	36.25	0	0.00	36.10	1	1,010	0.10%
2023/05/31	0.1	35.80	0	0.00	35.95	0.1	985	0.01%
2023/05/30	0.1	35.40	0	0.00	35.40	0.1	959	0.01%
2023/05/26	0.1	35.30	1	35.30	35.30	-0.9	966	-0.09%
2023/05/25	1.1	36.12	0	0.00	35.40	1.1	965	0.11%
2023/05/24	0	0.00	0.3	35.90	36.10	-0.3	950	-0.03%
2023/05/18	1	36.00	0	0.00	35.95	1	902	0.11%
2023/05/16	0.3	35.30	0	0.00	35.40	0.3	906	0.03%
2023/05/08	0	0.00	0.9	35.30	35.55	-0.9	942	-0.10%
2023/05/05	1	35.60	0	0.00	35.30	1	966	0.10%
2023/04/26	0	0.00	1	34.80	34.90	-1	1,050	-0.09%
2023/04/25	1	34.60	0	0.00	34.45	1	1,042	0.10%
2023/04/19	0.1	34.65	0	0.00	34.45	0.1	1,081	0.01%
2023/04/18	0	0.00	0.9	34.75	34.75	-0.9	1,092	-0.09%
2023/04/17	1	34.55	0	0.00	34.65	1	1,111	0.09%
2023/04/11	0.1	34.85	0	0.00	34.80	0.1	1,149	0.01%
2023/04/10	0	0.00	3	34.50	34.70	-3	1,180	-0.25%
2023/04/07	5	35.50	0.9	35.40	35.45	4.1	1,184	0.34%
2023/04/06	2	35.33	0	0.00	35.45	2	1,203	0.17%
2023/03/28	0	0.00	1	34.65	34.70	-1	1,940	-0.05%
2023/03/27	1	34.40	0	0.00	34.60	1	2,242	0.04%
2023/03/24	2	34.35	0	0.00	34.20	2	2,463	0.08%
2023/03/22	5	34.33	0	0.00	34.20	5	2,564	0.19%
2023/03/17	0	0.00	14	33.55	33.55	-14	2,712	-0.52%
2023/03/16	1	33.65	0.9	33.50	33.40	0.1	2,751	0.00%
2023/03/15	1	34.50	0	0.00	34.10	1	2,729	0.04%
2023/03/08	240	34.98	0	0.00	35.00	240	2,824	8.50%	大買/鉅額交易
2023/03/07	240	35.03	0.9	34.95	35.05	239.1	2,830	8.45%	大買/鉅額交易
2023/03/06	1	34.85	0	0.00	34.70	1	2,830	0.04%
2023/03/02	0	0.00	0.9	33.95	33.95	-0.9	2,833	-0.03%
2023/03/01	2	33.98	0	0.00	33.80	2	2,856	0.07%
2023/02/17	0	0.00	1	34.10	34.20	-1	2,962	-0.03%
2023/02/16	0	0.00	1	34.20	34.20	-1	2,993	-0.03%
2023/02/15	1	34.75	0	0.00	34.10	1	3,022	0.03%
2023/02/07	0	0.00	0.9	35.40	35.40	-0.9	3,122	-0.03%
2023/02/06	1	35.50	0	0.00	35.30	1	3,140	0.03%
2023/02/03	2	35.20	0	0.00	35.40	2	3,152	0.06%
2023/02/01	5	34.85	0	0.00	34.95	5	3,200	0.16%
2023/01/31	0	0.00	1.9	35.18	34.65	-1.9	3,233	-0.06%
2023/01/30	1	34.95	1	35.05	35.40	0	3,246	0.00%
2023/01/09	1	34.20	0	0.00	34.20	1	3,360	0.03%
2023/01/06	0	0.00	0.9	34.00	34.00	-0.9	3,352	-0.03%
2023/01/05	1	33.55	0	0.00	33.70	1	3,350	0.03%
2022/12/29	0	0.00	0.9	33.40	33.45	-0.9	3,373	-0.03%
2022/12/28	1	33.35	0	0.00	33.15	1	3,372	0.03%
2022/12/27	0	0.00	1	33.50	33.55	-1	3,342	-0.03%
2022/12/26	1	33.80	0	0.00	33.55	1	3,320	0.03%
2022/12/23	2	33.95	0	0.00	33.90	2	3,319	0.06%
2022/12/16	4	35.80	0	0.00	35.80	4	2,301	0.17%
2022/12/06	0	0.00	0.9	34.25	34.25	-0.9	1,922	-0.05%
2022/12/05	1	35.75	60.4	35.22	35.10	-59.4	1,904	-3.12%
2022/12/01	0	35.05	0	0.00	35.30	0	1,894	0.00%
2022/11/29	0	0.00	0.9	34.80	34.80	-0.9	1,864	-0.05%
2022/11/28	1	34.85	1	35.15	35.30	0	1,850	0.00%
2022/11/25	1	35.10	0	0.00	35.00	1	1,846	0.05%
2022/11/24	1	35.10	0	0.00	35.10	1	1,848	0.05%
2022/11/23	0.4	34.95	0	0.00	35.15	0.4	1,838	0.02%
2022/11/16	0	0.00	500	33.98	34.20	-500	1,710	-29.23%	大賣/鉅額交易
2022/11/08	0	0.00	0.9	32.80	32.75	-0.9	1,551	-0.06%
2022/11/07	1	32.95	0	0.00	32.80	1	1,552	0.06%
2022/10/31	1	30.70	0.9	30.50	30.70	0.1	1,438	0.00%
2022/10/28	1	30.55	0	0.00	30.35	1	1,391	0.07%
2022/10/27	0	0.00	500	30.47	30.50	-500	1,360	-36.74%	大賣/鉅額交易
2022/10/19	0	0.00	100	30.52	30.60	-100	1,153	-8.67%
2022/10/18	1	31.05	0	0.00	30.90	1	1,137	0.09%
2022/10/11	5	31.00	0	0.00	31.00	5	1,256	0.40%
2022/10/06	0	0.00	0.9	32.40	32.35	-0.9	1,262	-0.07%
2022/10/05	1	32.85	1	32.70	33.00	0	1,273	0.00%
2022/10/04	0	0.00	100	33.36	33.50	-100	1,261	-7.92%
2022/09/28	3	33.05	0	0.00	33.05	3	1,305	0.23%
2022/09/27	0	0.00	1	33.55	33.50	-1	1,339	-0.07%
2022/09/26	1	33.95	12	33.60	33.55	-11	1,342	-0.82%
2022/09/19	1	34.45	0	0.00	34.05	1	1,372	0.07%
2022/09/14	2	34.25	0	0.00	34.25	2	1,287	0.16%
2022/09/13	0.1	34.95	0	0.00	34.85	0.1	1,305	0.01%
2022/09/07	5.1	34.50	0	0.00	34.20	5.1	1,333	0.38%
2022/09/06	0.1	35.15	0.9	35.00	35.05	-0.8	1,328	-0.06%
2022/09/05	6	35.37	0	0.00	35.45	6	1,335	0.45%
2022/08/03	0	0.00	1	34.55	34.55	-1	1,744	-0.06%
2022/08/01	1	34.60	0	0.00	34.60	1	1,815	0.06%
2022/07/26	0	0.00	1	33.90	33.95	-1	1,838	-0.05%
2022/07/22	1	33.40	1	33.60	33.60	0	1,860	0.00%
2022/07/19	2	32.55	0	0.00	32.90	2	1,906	0.10%
2022/07/18	1	33.05	0	0.00	32.80	1	1,908	0.05%
2022/07/12	0.1	34.15	0	0.00	34.00	0.1	1,980	0.00%
2022/07/08	3	34.45	0	0.00	34.35	3	2,000	0.15%
2022/07/06	1	31.95	0	0.00	32.00	1	1,968	0.05%
2022/07/05	11	34.30	0	0.00	33.40	11	1,939	0.57%
2022/06/30	2	35.05	0	0.00	35.40	2	2,003	0.10%
2022/06/20	0	0.00	3	35.40	35.40	-3	2,100	-0.14%
2022/06/13	10	35.95	0	0.00	36.30	10	2,120	0.47%
2022/06/07	0	0.00	3	36.67	36.60	-3	2,169	-0.14%
2022/06/02	2	35.75	0	0.00	35.80	2	2,239	0.09%
2022/05/25	1	35.35	30	35.75	35.50	-29	2,415	-1.20%
2022/05/24	44	35.74	1	35.75	35.75	43	2,435	1.77%
2022/05/23	0	0.00	51	38.21	38.35	-51	2,384	-2.14%
2022/05/20	0	0.00	11	38.21	38.20	-11	2,385	-0.46%
2022/05/19	1	37.45	50	37.66	38.05	-49	2,367	-2.07%
2022/05/18	0	0.00	90	37.89	37.75	-90	2,361	-3.81%
2022/05/13	100	37.35	0	0.00	37.55	100	2,347	4.26%
2022/05/12	1	37.65	0	0.00	37.35	1	2,333	0.04%
2022/05/11	0	0.00	10	37.80	37.70	-10	2,325	-0.43%
2022/05/10	0	0.00	1	37.55	37.80	-1	2,324	-0.04%
2022/05/09	1	37.70	2	37.60	37.60	-1	2,390	-0.04%
2022/05/06	1	38.50	0	0.00	38.50	1	2,382	0.04%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/04/29	1	39.20	0	0.00	39.10	1	2,441	0.04%
2022/04/28	1	38.95	0	0.00	39.05	1	2,468	0.04%
2022/04/27	3	39.10	0	0.00	39.30	3	2,467	0.12%
2022/04/25	1	40.20	2	40.15	40.25	-1	2,417	-0.04%
2022/04/20	0	0.00	5	40.70	40.35	-5	2,438	-0.21%
2022/04/15	0	0.00	5	40.20	40.20	-5	2,440	-0.20%
2022/04/14	0	0.00	3	40.13	40.10	-3	2,454	-0.12%
2022/04/13	0	0.00	5	40.00	40.05	-5	2,455	-0.20%
2022/04/12	1	39.70	0	0.00	39.95	1	2,457	0.04%
2022/04/11	0	0.00	1	40.40	39.90	-1	2,463	-0.04%
2022/04/07	3.1	39.72	5	39.82	39.85	-1.9	2,520	-0.08%
2022/04/06	0	0.00	1	40.40	40.55	-1	2,494	-0.04%
2022/04/01	1	40.25	5	40.35	40.35	-4	2,510	-0.16%
2022/03/31	0	0.00	8	40.31	40.30	-8	2,538	-0.32%
2022/03/30	2	40.10	3	40.08	40.10	-1	2,550	-0.04%
2022/03/29	4	39.75	0	0.00	39.75	4	2,724	0.15%
2022/03/25	1	39.35	0	0.00	39.35	1	3,082	0.03%
2022/03/24	2	39.50	0	0.00	39.45	2	3,260	0.06%
2022/03/23	2	39.60	0	0.00	39.60	2	3,405	0.06%
2022/03/16	0.1	39.10	0	0.00	39.30	0.1	3,547	0.00%
2022/03/11	0	0.00	1	39.35	39.30	-1	3,614	-0.03%
2022/03/09	1	39.25	0	0.00	39.20	1	3,689	0.03%
2022/03/07	2	39.55	2	39.70	39.70	0	3,644	0.00%
2022/03/03	0	0.00	1	40.40	40.50	-1	3,622	-0.03%
2022/02/25	1	40.35	0	0.00	40.30	1	3,605	0.03%
2022/02/23	0	0.00	1	40.90	41.05	-1	3,579	-0.03%
2022/02/22	0	0.00	6	40.78	40.95	-6	3,567	-0.17%
2022/02/17	5	40.52	0	0.00	40.40	5	3,561	0.14%
2022/02/14	1	40.25	0	0.00	40.30	1	3,554	0.03%
2022/02/11	1	40.60	0	0.00	40.55	1	3,583	0.03%
2022/02/09	1.1	40.71	20	40.73	41.05	-18.9	3,583	-0.53%
2022/02/08	0	0.00	1	41.40	41.40	-1	3,504	-0.03%
2022/02/07	0	0.00	1	41.35	41.25	-1	3,498	-0.03%
2022/01/26	1	40.50	0	0.00	40.55	1	3,500	0.03%
2022/01/25	8	40.25	4	40.25	40.45	4	3,521	0.11%
2022/01/24	2	40.10	0	0.00	40.70	2	3,506	0.06%
2022/01/21	2.1	40.45	0	0.00	40.40	2.1	3,494	0.06%
2022/01/20	5.1	40.65	0	0.00	40.80	5.1	3,483	0.15%
2022/01/19	0.1	41.15	0	0.00	40.95	0.1	3,471	0.00%
2022/01/14	0.1	41.55	22	41.40	41.45	-21.9	3,453	-0.64%
2022/01/13	5	41.80	3	41.65	41.65	2	3,455	0.06%
2022/01/11	25	41.26	0	0.00	41.25	25	3,389	0.74%
2022/01/07	1	40.55	0	0.00	40.50	1	3,332	0.03%
2022/01/05	1	40.60	0	0.00	40.65	1	3,308	0.03%
2022/01/04	0.1	40.45	0	0.00	40.45	0.1	3,318	0.00%
2022/01/03	4.1	40.35	0	0.00	40.35	4.1	3,318	0.12%
2021/12/29	5	40.70	0	0.00	40.75	5	3,272	0.15%
2021/12/28	0.1	40.45	0	0.00	40.50	0.1	3,238	0.00%
2021/12/27	5	40.50	3	40.53	40.50	2	3,215	0.06%
2021/12/24	0	0.00	1.9	40.38	40.35	-1.9	3,203	-0.06%
2021/12/20	0	0.00	4	39.30	39.75	-4	2,673	-0.15%
2021/12/17	13.1	39.48	0	0.00	39.45	13.1	2,514	0.52%
2021/12/15	13.1	39.37	0	0.00	39.50	13.1	2,373	0.55%
2021/12/14	2.1	39.71	0	0.00	39.60	2.1	2,357	0.09%
2021/12/13	2.1	39.93	12	40.15	39.90	-9.9	2,303	-0.43%
2021/12/10	0.1	40.13	0	0.00	40.00	0.1	2,265	0.01%
2021/12/09	1.1	40.25	0	0.00	40.15	1.1	2,197	0.05%
2021/12/08	0.1	40.25	0	0.00	40.10	0.1	2,162	0.01%
2021/12/07	0	0.00	2	40.10	40.05	-2	2,143	-0.09%
2021/12/06	10	40.20	10	40.00	40.10	0	2,095	0.00%
2021/11/18	2	41.90	0	0.00	41.80	2	1,940	0.10%
2021/11/10	1	40.80	0	0.00	40.90	1	2,072	0.05%
2021/10/14	0	0.00	4	41.70	41.85	-4	1,919	-0.21%
2021/10/12	0	0.00	4	41.95	42.40	-4	1,918	-0.21%
2021/09/07	0	0.00	3	43.05	43.00	-3	1,898	-0.16%
2021/09/01	0	0.00	25	44.48	44.45	-25	1,956	-1.28%
2021/08/31	1	44.35	1	44.20	43.90	0	1,968	0.00%
2021/08/30	27	44.16	1	43.70	44.50	26	1,999	1.30%
2021/08/25	2	43.00	0	0.00	43.00	2	2,165	0.09%
2021/08/20	0	0.00	3	42.65	42.55	-3	2,258	-0.13%
2021/08/18	1	42.10	2	42.33	42.85	-1	2,213	-0.05%
2021/08/12	1	41.30	0	0.00	41.45	1	2,119	0.05%
2021/08/05	0	0.00	147	40.65	40.65	-147	2,223	-6.61%	大賣/鉅額交易
2021/08/04	0	0.00	43	40.80	40.75	-43	2,318	-1.86%
2021/07/09	0	0.00	122	40.26	40.55	-122	2,747	-4.44%	大賣/鉅額交易
2021/07/08	2	41.25	0	0.00	40.85	2	2,747	0.07%
2021/07/07	0	0.00	2	41.13	40.85	-2	2,770	-0.07%
2021/07/06	2	41.15	2	41.20	41.15	0	2,764	0.00%
2021/07/01	1	39.65	0	0.00	39.25	1	2,694	0.04%
2021/06/22	11	39.65	0	0.00	39.50	11	2,703	0.41%
2021/06/16	4	40.04	0	0.00	40.00	4	2,641	0.15%
2021/06/15	1	40.40	0	0.00	40.45	1	2,626	0.04%
2021/06/04	120	39.94	0	0.00	39.90	120	2,508	4.78%	大買/鉅額交易
2021/06/03	30	39.80	0	0.00	40.40	30	2,491	1.20%
2021/06/02	0	0.00	40	41.49	41.65	-40	2,405	-1.66%
2021/06/01	0	0.00	14	41.46	41.45	-14	2,327	-0.60%
2021/05/28	0	0.00	92	41.00	41.30	-92	2,266	-4.06%
2021/05/26	0	0.00	4	40.65	40.70	-4	2,256	-0.18%
2021/05/25	0	0.00	4	40.51	40.25	-4	2,297	-0.17%
2021/05/20	1	39.45	0	0.00	39.70	1	2,448	0.04%
2021/05/18	8	39.63	1	39.75	39.85	7	2,405	0.29%
2021/05/17	1	38.65	0	0.00	38.65	1	2,398	0.04%
2021/05/14	1	39.50	0	0.00	39.50	1	2,352	0.04%
2021/05/13	10	39.62	0	0.00	39.65	10	2,315	0.43%
2021/05/11	0	0.00	2	43.40	42.75	-2	2,191	-0.09%
2021/05/10	0	0.00	0.2	43.20	43.40	-0.2	2,123	-0.01%
2021/05/06	0	0.00	0.3	42.67	42.40	-0.3	2,093	-0.01%
2021/05/05	0.3	42.15	0	0.00	42.55	0.3	2,083	0.01%
2021/05/04	2.1	43.17	0	0.00	42.00	2.1	2,058	0.10%
2021/04/28	0.1	43.65	0	0.00	43.70	0.1	1,966	0.01%
2021/04/20	0	0.00	1	41.10	40.95	-1	1,803	-0.06%
2021/04/14	1	40.20	0	0.00	40.45	1	1,846	0.05%
2021/04/13	1	40.60	0	0.00	40.80	1	1,864	0.05%
2021/04/12	0	0.00	5	40.35	40.40	-5	1,831	-0.27%
2021/04/08	0	0.00	3	40.15	40.05	-3	1,827	-0.16%
2021/04/07	8	40.30	2	40.05	40.10	6	1,846	0.32%
2021/04/06	0	0.00	6	39.65	39.65	-6	1,817	-0.33%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/30	30	39.17	1	39.20	39.30	29	1,806	1.61%
2021/03/29	221	39.08	0	0.00	39.05	221	1,837	12.03%	大買/鉅額交易
2021/03/26	4	39.00	0	0.00	39.05	4	1,866	0.21%
2021/03/19	0	0.00	1	38.80	38.75	-1	1,956	-0.05%
2021/03/16	0	0.00	5	39.15	39.20	-5	1,931	-0.26%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/10	1	39.15	0	0.00	39.00	1	1,974	0.05%
2021/03/09	2	39.10	0	0.00	39.25	2	1,989	0.10%
2021/03/08	60	38.83	0	0.00	38.80	60	1,978	3.03%
2021/03/04	4	38.80	0	0.00	38.75	4	2,005	0.20%
2021/03/02	10	38.85	0	0.00	38.70	10	1,965	0.51%
2021/02/26	1	39.00	1	39.35	39.20	0	1,947	0.00%
2021/02/24	1	38.80	0	0.00	38.80	1	1,900	0.05%
2021/02/23	3	38.50	0	0.00	38.45	3	1,844	0.16%
2021/02/17	130	39.54	0	0.00	39.40	130	1,713	7.59%	大買/鉅額交易
2021/02/04	0	0.00	10	38.65	39.00	-10	1,710	-0.58%
2021/02/03	0	0.00	5	38.85	38.95	-5	1,724	-0.29%
2021/01/26	5	38.45	0	0.00	38.30	5	1,734	0.29%
2021/01/20	40	38.93	0	0.00	38.45	40	1,873	2.14%
2021/01/18	30	39.40	0	0.00	39.35	30	1,872	1.60%
2021/01/11	10	41.00	0	0.00	40.50	10	1,926	0.52%
2021/01/07	0	0.00	0.1	40.00	39.95	-0.1	1,899	0.00%
2021/01/06	0	0.00	1	39.35	39.30	-1	1,848	-0.05%
2020/12/31	0	0.00	4	39.08	38.80	-4	1,849	-0.22%
2020/12/30	14	39.06	0	0.00	39.10	14	1,851	0.76%
2020/12/25	0	0.00	0	38.35	38.35	0	1,814	0.00%
2020/12/23	5	38.05	5	38.50	38.05	0	1,783	0.00%
2020/12/22	5	38.65	5	38.35	38.65	0	1,756	0.00%
2020/12/21	5	38.70	5	38.30	38.70	0	1,759	0.00%
2020/12/17	5	38.50	5	38.60	38.50	0	1,671	0.00%
2020/12/10	2	37.70	0	0.00	37.80	2	1,621	0.12%
2020/11/23	1	39.00	0	0.00	39.00	1	1,432	0.07%
2020/11/18	82	39.34	0	0.00	39.30	82	1,438	5.70%
2020/10/29	0	0.00	3	39.77	39.40	-3	1,566	-0.19%
2020/10/28	2	39.00	14	39.84	40.00	-12	1,550	-0.77%
2020/10/23	1	38.55	7	38.78	38.85	-6	1,499	-0.40%
2020/10/20	2	38.58	0	0.00	38.85	2	1,445	0.14%
2020/10/15	0	0.00	2	38.95	39.30	-2	1,478	-0.14%
2020/10/14	1	38.95	0	0.00	38.95	1	1,478	0.07%
2020/10/13	0	0.00	4	38.80	38.90	-4	1,482	-0.27%
2020/10/12	0	0.00	3	38.92	38.85	-3	1,488	-0.20%
2020/10/08	1	37.60	0	0.00	37.80	1	1,468	0.07%
2020/09/18	4	36.68	0	0.00	37.05	4	1,890	0.21%
2020/09/10	0	0.00	3	37.22	37.05	-3	3,065	-0.10%
2020/09/09	2	36.73	0	0.00	36.85	2	3,112	0.06%
2020/08/31	1	36.85	0	0.00	36.55	1	3,833	0.03%
2020/08/26	1	36.90	1	37.10	37.10	0	3,933	0.00%
2020/08/25	2	37.20	0	0.00	37.10	2	3,972	0.05%
2020/08/24	1	37.00	0	0.00	37.15	1	4,011	0.02%
2020/08/21	0	0.00	2	37.30	37.30	-2	4,097	-0.05%
2020/08/20	4	36.50	6	36.55	36.20	-2	4,200	-0.05%
2020/08/19	0	0.00	2	37.18	37.00	-2	4,182	-0.05%
2020/08/18	0	0.00	4	36.68	36.70	-4	4,173	-0.10%
2020/08/14	1	36.50	0	0.00	36.85	1	4,188	0.02%
2020/08/13	0	0.00	3.1	36.83	36.90	-3.1	4,184	-0.07%
2020/08/10	1	36.05	1	36.20	36.25	0	4,181	0.00%
2020/08/07	2.1	36.18	0	0.00	36.30	2.1	4,189	0.05%
2020/08/06	1	36.45	1	36.85	36.75	0	4,186	0.00%
2020/08/05	0	0.00	2	36.93	36.80	-2	4,177	-0.05%
2020/08/04	0	0.00	4	36.10	36.30	-4	4,134	-0.10%
2020/08/03	1	36.10	1	36.10	35.90	0	4,127	0.00%
2020/07/30	3	35.65	1	35.50	35.45	2	4,100	0.05%
2020/07/24	1	35.25	0	0.00	35.05	1	4,124	0.02%
2020/07/22	0	0.00	1	36.00	36.00	-1	4,124	-0.02%
2020/07/20	1	34.95	0	0.00	34.95	1	4,077	0.02%
2020/07/14	1	35.00	0	0.00	34.70	1	4,092	0.02%
2020/07/13	1	34.85	0	0.00	35.30	1	4,081	0.02%
2020/07/10	2	34.78	0	0.00	34.50	2	4,070	0.05%
2020/07/09	1	35.30	0	0.00	35.20	1	4,050	0.02%
2020/07/08	2	35.20	0	0.00	35.60	2	4,041	0.05%
2020/07/07	2	35.58	0	0.00	35.60	2	4,018	0.05%
2020/07/06	2	35.98	0	0.00	35.90	2	4,023	0.05%
2020/07/03	10	35.40	0	0.00	35.40	10	3,995	0.25%
2020/07/02	12	35.70	0	0.00	35.55	12	4,014	0.30%
2020/07/01	4	35.68	0	0.00	35.50	4	3,999	0.10%
2020/06/30	4	36.38	3	35.90	35.90	1	3,963	0.03%
2020/06/29	3	36.43	1	37.00	36.20	2	3,959	0.05%
2020/06/24	3	37.45	43	37.78	37.50	-40	3,814	-1.05%
2020/06/23	2	38.08	0	0.00	37.50	2	3,641	0.05%
2020/06/19	20	38.15	160.3	39.18	39.50	-140.3	3,256	-4.31%	大賣/鉅額交易
2020/06/18	102	38.31	20	37.90	38.65	82	3,066	2.67%	大買/
2020/06/17	0	0.00	111	36.98	37.75	-111	2,998	-3.70%	大賣/鉅額交易
2020/06/16	0.2	35.75	0	0.00	35.80	0.2	2,955	0.01%
2020/06/15	32	36.03	0.2	35.05	35.05	31.9	3,061	1.04%
2020/06/12	8.2	36.02	0	0.00	36.00	8.2	3,121	0.26%
2020/06/11	1	37.10	0	0.00	36.80	1	3,132	0.03%
2020/06/10	14	36.99	25	37.47	37.15	-11	3,161	-0.35%
2020/06/09	16	36.26	0	0.00	37.25	16	3,172	0.50%
2020/06/08	183	36.09	4	36.28	36.35	179	3,100	5.77%	大買/鉅額交易
2020/06/04	1	33.05	0	0.00	33.10	1	2,914	0.03%
2020/06/03	1	32.35	0	0.00	32.80	1	2,933	0.03%
2020/06/02	1	31.90	0	0.00	31.95	1	2,938	0.03%
2020/05/29	4	31.20	0	0.00	31.10	4	2,913	0.14%
2020/05/28	96	32.40	798	32.08	31.65	-702	2,895	-24.25%	大賣/鉅額交易
2020/05/27	1	33.85	84	33.97	34.10	-83	2,856	-2.91%
2020/05/22	1	32.60	0	0.00	32.55	1	2,736	0.04%
2020/05/19	55	32.90	0	0.00	32.95	55	2,861	1.92%
2020/05/14	343	32.50	0	0.00	32.35	343	2,852	12.02%	大買/鉅額交易
2020/05/12	1	32.10	0	0.00	32.10	1	2,835	0.04%
2020/05/07	1	31.55	0	0.00	31.80	1	2,852	0.04%
2020/05/05	0	0.00	1	31.15	31.30	-1	2,862	-0.03%
2020/05/04	1	30.95	0	0.00	30.90	1	2,878	0.03%
2020/04/28	2	30.40	0	0.00	30.40	2	2,868	0.07%
2020/04/21	4	29.25	3	29.95	29.15	1	2,910	0.03%
2020/04/16	35	29.95	0	0.00	29.85	35	2,861	1.22%
2020/04/14	35	30.00	0	0.00	30.30	35	2,897	1.21%
2020/04/13	0	0.00	2	29.83	29.70	-2	2,985	-0.07%
2020/04/10	0	0.00	22	30.03	30.25	-22	3,041	-0.72%
2020/04/09	2	29.60	28	29.76	29.75	-26	3,061	-0.85%
2020/04/08	2	29.35	0	0.00	29.40	2	3,056	0.07%
2020/04/07	45	29.55	212	29.39	29.35	-167	3,044	-5.48%	大賣/鉅額交易
2020/03/31	3	28.03	3	28.28	28.35	0	2,965	0.00%
2020/03/30	3	27.90	0	0.00	27.95	3	2,925	0.10%
2020/03/27	3	29.02	8	29.19	28.70	-5	2,928	-0.17%
2020/03/26	4	28.35	0	0.00	28.60	4	2,879	0.14%
2020/03/25	4	28.80	0.1	28.70	28.75	4	2,876	0.14%
2020/03/24	35	27.44	0	0.00	28.20	35	2,811	1.24%
2020/03/20	2	26.90	13	26.79	27.00	-11	2,744	-0.40%
2020/03/19	116	25.65	5	25.75	25.65	111	2,670	4.16%	大買/鉅額交易
2020/03/18	4	28.70	6.1	28.73	28.45	-2.1	2,510	-0.08%
2020/03/17	66	29.36	9	29.59	29.20	57	2,379	2.40%
2020/03/16	45	30.45	0	0.00	29.10	45	2,295	1.96%
2020/03/13	3	30.88	44	31.12	31.95	-41	2,179	-1.88%
2020/03/12	0.2	33.80	13	34.18	33.80	-12.9	2,061	-0.62%
2020/03/10	0	0.00	3	37.05	36.65	-3	1,972	-0.15%
2020/03/05	0	0.00	1	37.50	37.45	-1	1,855	-0.05%
2020/03/03	1	36.70	1	36.60	36.50	0	1,792	0.00%
2020/03/02	1	36.15	8	36.21	35.95	-7	1,772	-0.40%
2020/02/26	1	37.10	2	37.25	37.30	-1	1,694	-0.06%
2020/02/25	6	37.22	131	37.00	37.35	-125	1,678	-7.45%	大賣/鉅額交易
2020/02/24	0	0.00	40	37.20	37.45	-40	1,650	-2.42%
2020/02/20	40	36.90	14	36.94	37.05	26	1,555	1.67%
2020/02/19	35	35.70	1	36.10	36.00	34	1,481	2.29%
2020/02/17	0	0.00	1	36.25	36.00	-1	1,437	-0.07%
2020/02/13	71	35.72	0	0.00	35.70	71	1,422	4.99%
2020/02/12	3	35.98	0	0.00	36.00	3	1,415	0.21%
2020/02/11	10	35.60	0	0.00	35.85	10	1,405	0.71%
2020/02/05	30	33.85	0	0.00	34.10	30	1,417	2.12%
2020/02/04	0	0.00	4	34.00	34.00	-4	1,388	-0.29%
2020/02/03	0	0.00	30	33.60	33.50	-30	1,373	-2.18%
2020/01/20	2	35.60	2	35.60	35.55	0	1,255	0.00%
2020/01/15	1	34.65	0	0.00	34.90	1	1,222	0.08%
2020/01/14	1	34.75	148	34.71	34.70	-147	1,223	-12.02%	大賣/鉅額交易
2020/01/13	0	0.00	1	34.85	34.85	-1	1,225	-0.08%
2020/01/10	1	34.60	0	0.00	34.60	1	1,229	0.08%
2020/01/08	64	34.94	1	34.95	34.70	63	1,213	5.19%
2020/01/07	1	35.65	20	36.00	35.60	-19	1,175	-1.62%
2020/01/06	26	34.60	4	34.50	34.65	22	1,084	2.03%
2020/01/03	0	0.00	4	34.05	34.05	-4	1,030	-0.39%
2019/12/31	1	33.55	0	0.00	33.50	1	997	0.10%
2019/12/30	0	0.00	0.1	33.65	33.70	-0.1	998	-0.01%
2019/12/26	1	33.80	0	0.00	33.70	1	979	0.10%
2019/12/25	2	34.03	0	0.00	34.05	2	970	0.21%
2019/12/24	13	34.12	0	0.00	34.10	13	962	1.35%
2019/12/23	0.1	33.70	0	0.00	33.75	0.1	928	0.01%
2019/12/16	1	32.90	0	0.00	32.90	1	890	0.11%
2019/12/11	1	32.85	0	0.00	32.85	1	948	0.11%
2019/12/10	30	33.05	0	0.00	33.00	30	951	3.15%
2019/12/02	0	0.00	5	32.80	32.70	-5	985	-0.51%
2019/11/15	1	32.50	0	0.00	32.40	1	1,074	0.09%
2019/11/12	16	32.40	0	0.00	32.45	16	1,121	1.43%
2019/11/11	16	32.20	0	0.00	32.20	16	1,140	1.40%
2019/11/06	2	32.70	0	0.00	32.70	2	1,243	0.16%
2019/11/04	1	32.05	35	32.46	32.75	-34	1,298	-2.62%
2019/10/22	1	31.85	5	32.00	31.85	-4	1,372	-0.29%
2019/10/18	0	0.00	4	31.65	31.65	-4	1,371	-0.29%
2019/10/16	0	0.00	1	31.00	30.95	-1	1,387	-0.07%
2019/10/09	1	30.75	0	0.00	30.75	1	1,483	0.07%
2019/10/04	1	30.90	0	0.00	30.85	1	1,553	0.06%
2019/09/24	3	31.57	0	0.00	31.40	3	1,903	0.16%
2019/09/19	0	0.00	0.1	31.70	31.80	-0.1	1,875	0.00%
2019/09/18	3.5	31.46	4	31.60	31.50	-0.5	1,886	-0.03%
2019/09/12	0.5	31.75	0.1	31.75	31.75	0.5	1,837	0.02%
2019/09/11	2	31.43	5	31.51	31.50	-3	1,840	-0.16%
2019/09/10	0.1	31.10	12	31.10	31.05	-11.9	1,817	-0.66%
2019/09/06	36	30.90	0	0.00	30.90	36	1,783	2.02%
2019/08/30	2	30.75	0	0.00	30.75	2	1,760	0.11%
2019/08/21	2	31.00	0	0.00	30.65	2	1,804	0.11%
2019/08/13	60	30.97	0	0.00	30.75	60	1,806	3.32%
2019/08/07	13	29.98	0	0.00	29.90	13	1,690	0.77%
2019/08/06	8	30.15	0	0.00	30.25	8	1,657	0.48%
2019/08/02	51	30.90	77	30.70	30.80	-26	1,607	-1.62%
2019/08/01	10	31.55	0	0.00	31.55	10	1,592	0.63%
2019/07/30	5	32.35	0	0.00	32.35	5	1,551	0.32%
2019/07/24	4	32.35	0	0.00	32.30	4	1,578	0.25%
2019/07/23	10	32.40	0	0.00	32.50	10	1,563	0.64%
2019/07/17	20	32.75	1	32.30	32.70	19	1,508	1.26%
2019/07/16	20	32.98	0	0.00	33.00	20	1,447	1.38%
2019/07/15	10	33.15	0	0.00	33.25	10	1,407	0.71%
2019/07/12	1	33.40	5	33.50	33.50	-4	1,389	-0.29%
2019/07/09	50	32.95	0	0.00	33.00	50	1,291	3.87%
2019/07/08	77	34.30	30	34.32	34.35	47	1,206	3.89%
2019/07/05	0	0.00	5	34.20	34.20	-5	1,069	-0.47%
2019/07/03	0	0.00	4	34.05	34.00	-4	1,004	-0.40%
2019/07/02	0	0.00	10	33.99	34.00	-10	962	-1.04%
2019/06/27	0	0.00	15	33.95	33.95	-15	962	-1.56%
2019/06/26	11	33.70	0	0.00	33.65	11	973	1.13%
2019/06/21	15	33.27	0	0.00	33.45	15	996	1.51%
2019/05/15	0	0.00	1	33.25	33.30	-1	1,088	-0.09%
2019/05/13	0	0.00	140	33.20	33.25	-140	1,126	-12.42%	大賣/鉅額交易
2019/05/07	2	33.45	0	0.00	33.30	2	1,116	0.18%
2019/05/02	2	33.55	0	0.00	33.55	2	1,072	0.19%
2019/04/29	10	33.00	0	0.00	32.85	10	1,057	0.95%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/25	6	32.35	2	32.30	32.55	4	1,126	0.36%
2019/03/22	0	0.00	40	32.89	33.10	-40	1,129	-3.54%
2019/03/21	0.1	32.95	151	32.55	32.95	-151	1,134	-13.31%	大賣/鉅額交易
2019/03/20	0	0.00	0.5	33.95	33.95	-0.5	1,080	-0.04%
2019/03/19	0	0.00	0	33.65	33.70	0	1,081	0.00%
2019/03/15	9.1	33.43	0	0.00	33.50	9.1	1,075	0.84%
2019/03/08	2.1	33.74	4	34.01	34.05	-1.9	1,064	-0.18%
2019/03/07	7	34.41	2	34.43	33.90	5	1,065	0.47%
2019/03/06	7	34.23	13	34.32	34.25	-6	1,053	-0.57%
2019/03/05	3	32.78	0	33.00	32.80	3	995	0.30%
2019/03/04	8	33.36	1	33.40	33.45	7	977	0.72%
2019/02/27	63	32.60	0	0.00	33.00	63	980	6.43%
2019/02/26	5	31.50	0	0.00	31.40	5	932	0.54%
2019/02/25	22	31.35	0	0.00	31.35	22	933	2.36%
2019/02/22	66	31.24	0	0.00	31.20	66	934	7.06%
2019/02/21	45	31.15	0	0.00	31.20	45	932	4.82%
2019/02/20	3	31.15	0	0.00	31.40	3	933	0.32%
2019/02/19	101	31.52	0	0.00	31.50	101	929	10.86%	大買/鉅額交易
2019/02/18	3	30.25	0	0.00	30.50	3	919	0.33%
2019/02/14	5	29.92	0	0.00	29.90	5	922	0.54%
2019/02/13	9	30.08	0	0.00	29.80	9	925	0.97%
2019/02/12	8	30.22	0	0.00	30.20	8	928	0.86%
2019/02/11	5	29.07	0	0.00	28.95	5	946	0.53%
2019/01/29	5	29.15	0	0.00	29.35	5	967	0.52%
2019/01/28	2	29.40	0	0.00	29.60	2	992	0.20%
2019/01/23	1	29.25	0	0.00	29.30	1	1,017	0.10%
2019/01/03	8	28.28	0	0.00	28.05	8	1,082	0.74%
2018/12/28	10	28.90	0	0.00	28.85	10	1,061	0.94%
2018/12/21	0	0.00	3	29.15	29.15	-3	1,090	-0.28%
2018/12/20	0	0.00	1	28.95	28.90	-1	1,102	-0.09%
2018/12/18	1	29.05	1	29.20	29.25	0	1,084	0.00%
2018/12/17	2	30.00	0	0.00	29.95	2	1,065	0.19%
2018/12/14	0	0.00	2	30.40	30.45	-2	1,061	-0.19%
2018/11/16	0	0.00	0	31.50	31.70	0	1,066	0.00%
2018/11/13	1	30.95	1	31.15	31.25	0	1,030	0.00%
2018/11/09	2	30.58	2	30.73	31.30	0	1,022	0.00%
2018/11/08	0	30.80	2	30.55	30.95	-2	1,010	-0.20%
2018/10/31	6	29.55	0	0.00	29.55	6	917	0.65%
2018/10/30	1	28.50	0	0.00	28.45	1	905	0.11%
2018/10/29	0	0.00	6	28.55	28.55	-6	909	-0.66%
2018/10/25	2	29.10	0	0.00	29.05	2	892	0.22%
2018/10/03	1	30.75	0	0.00	30.85	1	771	0.13%
2018/10/02	0	0.00	1	31.20	31.15	-1	764	-0.13%
2018/10/01	1	31.30	0.2	31.35	31.35	0.9	768	0.11%
2018/09/27	1.1	30.79	0	0.00	30.80	1.1	738	0.14%
2018/09/26	0.1	31.10	0	0.00	31.10	0.1	722	0.01%
2018/09/25	0	0.00	1	31.30	31.35	-1	725	-0.14%
2018/09/21	1.1	31.40	0	0.00	31.50	1.1	738	0.14%
2018/08/15	0	0.00	1	30.60	30.60	-1	971	-0.10%
2018/07/19	1	32.80	0	0.00	32.40	1	1,091	0.09%
2018/07/03	1	31.50	0	0.00	31.60	1	1,176	0.08%
2018/07/02	1	32.15	0	0.00	31.85	1	1,175	0.09%
2018/06/29	0	0.00	8	32.70	32.70	-8	1,167	-0.69%
2018/06/15	0	0.00	10	33.65	33.95	-10	1,141	-0.88%
2018/06/08	1	33.65	0	0.00	33.85	1	1,180	0.08%
2018/06/05	0	0.00	20	34.98	34.90	-20	1,181	-1.69%
2018/06/04	2	35.60	0	0.00	36.00	2	1,120	0.18%
2018/06/01	5	35.40	0	0.00	35.40	5	1,060	0.47%
2018/05/30	0	0.00	6	34.91	35.00	-6	1,065	-0.56%
2018/05/28	8	35.05	0	0.00	35.20	8	1,084	0.74%
2018/05/25	15	34.77	1	34.75	34.70	14	1,076	1.30%
2018/05/22	0	0.00	1	34.50	34.80	-1	1,089	-0.09%
2018/05/21	1	34.50	0	0.00	34.30	1	1,092	0.09%
2018/05/18	1	34.25	8	34.32	34.20	-7	1,093	-0.64%
2018/05/17	0	0.00	7	34.52	34.70	-7	1,087	-0.64%
2018/05/16	3	34.38	0	0.00	34.05	3	1,085	0.28%
2018/05/14	4	35.00	1	35.00	35.00	3	1,126	0.27%
2018/05/11	0	0.00	5	34.80	35.35	-5	1,137	-0.44%
2018/05/09	1	34.30	0	0.00	34.40	1	1,111	0.09%
2018/05/07	3	33.98	0	0.00	34.20	3	1,114	0.27%
2018/05/04	3	34.20	0	0.00	34.15	3	1,114	0.27%
2018/05/02	0	0.00	5	35.60	35.90	-5	1,091	-0.46%
2018/04/30	0	0.00	6	35.54	35.60	-6	1,088	-0.55%
2018/04/27	5	35.25	0	0.00	35.20	5	1,096	0.46%
2018/04/24	5	35.50	0	0.00	35.60	5	1,146	0.44%
2018/04/23	3	35.40	3	35.80	35.70	0	1,170	0.00%
2018/04/18	1	35.15	0	0.00	35.00	1	1,275	0.08%
2018/04/16	1	35.85	0	0.00	35.10	1	1,270	0.08%
2018/04/13	1	35.95	0	0.00	35.75	1	1,274	0.08%
2018/04/09	1	36.15	0	0.00	36.15	1	1,387	0.07%
2018/04/02	0	0.00	1	37.35	37.30	-1	1,361	-0.07%
2018/03/28	1	37.25	1	37.25	37.30	0	1,353	0.00%
2018/03/27	1	37.20	0	0.00	37.20	1	1,349	0.07%
2018/03/26	10	37.73	10	37.20	37.20	0	1,347	0.00%
2018/03/22	0	0.00	2	38.50	38.15	-2	1,341	-0.15%
2018/03/20	0	0.00	9	38.47	38.40	-9	1,345	-0.67%
2018/03/19	0	0.00	8	38.50	38.50	-8	1,364	-0.59%
2018/03/16	15	38.15	0	0.00	38.10	15	1,366	1.10%
2018/03/15	0	0.00	10	39.10	38.30	-10	1,349	-0.74%
2018/03/14	1	38.80	11	38.92	38.75	-10	1,367	-0.73%
2018/03/12	5	38.50	0	0.00	38.60	5	1,378	0.36%
2018/03/08	0	0.00	2	37.55	37.55	-2	1,449	-0.14%
2018/03/07	0	0.00	60	37.50	37.85	-60	1,475	-4.07%
2018/03/06	0	0.00	10	37.80	37.45	-10	1,537	-0.65%
2018/03/05	9	38.31	6	38.42	37.30	3	1,571	0.19%
2018/03/02	2	39.05	45	39.19	38.90	-43	1,522	-2.82%
2018/02/27	0	0.00	6	39.78	39.45	-6	1,491	-0.40%
2018/02/26	3	39.15	0	0.00	39.50	3	1,484	0.20%
2018/02/23	2	40.00	0	0.00	39.85	2	1,479	0.14%
2018/02/21	5	40.00	3	40.30	40.30	2	1,501	0.13%
2018/02/12	0	0.00	2	39.45	39.45	-2	1,483	-0.13%
2018/02/09	5	38.98	1	39.45	39.45	4	1,472	0.27%
2018/02/08	0	0.00	8	39.73	39.80	-8	1,469	-0.54%
2018/02/07	2	39.25	10	40.20	39.45	-8	1,462	-0.55%
2018/02/06	11	39.25	0	0.00	39.10	11	1,443	0.76%
2018/02/05	5	40.83	0	0.00	40.65	5	1,409	0.35%
2018/02/01	55	41.70	0	0.00	41.45	55	1,399	3.93%
2018/01/22	0	0.00	2	42.15	42.20	-2	1,337	-0.15%
2018/01/19	0	0.00	2	41.95	42.20	-2	1,322	-0.15%
2018/01/18	4	42.50	1	42.50	41.90	3	1,310	0.23%
2018/01/17	5	41.55	3	42.03	42.20	2	1,279	0.16%
2018/01/16	10	41.45	0	0.00	41.45	10	1,242	0.80%
2018/01/15	43	41.18	0	0.00	41.10	43	1,230	3.49%
2018/01/12	2	42.10	105	41.55	42.05	-103	1,240	-8.30%	大賣/鉅額交易
2018/01/11	21	40.46	0	0.00	40.60	21	1,162	1.81%
2018/01/10	16	40.55	4	40.70	40.60	12	1,170	1.02%
2018/01/09	38	39.94	0	0.00	40.40	38	1,181	3.22%
2018/01/08	32	40.43	3	40.60	40.65	29	1,167	2.48%
2018/01/05	14	39.28	88	40.07	40.15	-74	1,148	-6.45%
2018/01/04	2	38.50	0	0.00	38.50	2	1,108	0.18%
2018/01/03	0	0.00	3	37.40	37.45	-3	1,085	-0.28%