京城銀 (2809)-凱基-站前券商分點個股進出

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
56.2
漲跌
--
漲幅
0.00%
成交量
9,157張
產業
上市金融類股▲0.05%
449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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6.3	55.38	0	0.00	56.20	6.3	3,897	0.16%
2024/04/23	4	55.85	2	56.00	56.20	2	3,844	0.05%
2024/04/22	5	55.60	69	54.79	55.90	-64	3,695	-1.73%
2024/04/19	20	53.45	10	52.90	54.00	10	3,479	0.29%
2024/04/18	8	53.43	16	54.89	56.90	-8	3,252	-0.25%
2024/04/17	5	55.50	5	55.40	55.50	0	3,076	0.00%
2024/04/16	20	54.40	12	54.82	54.50	8	3,048	0.26%
2024/04/15	0	0.00	3	56.10	56.40	-3	2,977	-0.10%
2024/04/12	0	0.00	1	56.40	55.20	-1	2,934	-0.03%
2024/04/11	0	0.00	11	55.95	56.00	-11	2,906	-0.38%
2024/04/10	0	0.00	17	56.15	56.00	-17	2,915	-0.58%
2024/04/09	40	55.07	4	55.53	55.60	36	2,856	1.26%
2024/04/08	1	54.70	0	0.00	55.00	1	2,827	0.04%
2024/04/03	2	55.20	59	54.00	55.30	-57	2,806	-2.03%
2024/04/02	0	0.00	1	53.00	53.00	-1	2,726	-0.04%
2024/04/01	1	51.80	3	52.03	52.10	-2	2,698	-0.07%
2024/03/29	1	51.70	0	0.00	51.60	1	2,668	0.04%
2024/03/28	0	0.00	0.2	51.60	51.60	-0.2	2,643	-0.01%
2024/03/27	0	0.00	1	50.80	51.00	-1	2,648	-0.04%
2024/03/26	1	50.50	0	0.00	50.50	1	2,679	0.04%
2024/03/25	7	51.26	3	52.23	50.90	4	2,688	0.15%
2024/03/22	9	52.37	4	52.53	52.50	5	2,684	0.19%
2024/03/21	11	51.43	5	51.20	51.60	6	2,634	0.23%
2024/03/20	14	50.55	5	50.24	50.70	9	2,617	0.34%
2024/03/19	18	49.88	9	49.61	50.60	9	2,564	0.35%
2024/03/18	6	49.38	3	48.93	48.80	3	2,465	0.12%
2024/03/15	1	48.25	101	48.69	48.60	-100	2,444	-4.09%	大賣/
2024/03/14	19	48.91	9	49.24	49.15	10	2,394	0.42%
2024/03/13	3	48.32	7.3	48.29	48.70	-4.3	2,331	-0.18%
2024/03/12	1	47.70	0.5	47.70	48.00	0.5	2,279	0.02%
2024/03/11	9	48.00	2	47.90	47.50	7	2,256	0.31%
2024/03/08	11	48.06	4	47.75	47.85	7	2,246	0.31%
2024/03/07	10	47.88	7	47.94	48.15	3	2,181	0.14%
2024/03/06	8	47.50	11	47.78	47.85	-3	2,127	-0.14%
2024/03/05	51	47.05	23	47.02	47.40	28	2,085	1.34%
2024/03/04	1.5	45.67	16	45.63	45.80	-14.5	1,979	-0.73%
2024/03/01	0	0.00	1	44.50	44.70	-1	1,916	-0.05%
2024/02/29	12	44.71	1	44.75	44.65	11	1,902	0.58%
2024/02/27	6.5	44.17	32	44.22	44.60	-25.5	1,828	-1.39%
2024/02/26	0	0.00	10	41.45	41.45	-10	1,642	-0.61%
2024/02/23	0	0.00	15	40.70	40.70	-15	1,632	-0.92%
2024/02/22	12	40.67	0	0.00	40.70	12	1,670	0.72%
2024/02/16	1	40.85	0	0.00	40.85	1	1,672	0.06%
2024/02/15	5	40.81	0	0.00	40.90	5	1,667	0.30%
2024/02/05	0	0.00	4	40.99	41.15	-4	1,653	-0.24%
2024/01/31	0	0.00	1	40.75	40.75	-1	1,665	-0.06%
2024/01/29	0	0.00	1	40.90	40.75	-1	1,686	-0.06%
2024/01/25	0	0.00	1	41.25	41.20	-1	1,700	-0.06%
2024/01/24	0	0.00	3	40.90	41.00	-3	1,697	-0.18%
2024/01/23	3	40.65	0	40.75	40.85	3	1,713	0.17%
2024/01/22	1	41.10	0	0.00	41.00	1	1,702	0.06%
2024/01/19	10	41.00	3	41.30	41.35	7	1,694	0.41%
2024/01/17	0	0.00	20	40.70	40.90	-20	1,644	-1.22%
2024/01/16	0	0.00	1	40.35	40.30	-1	1,557	-0.06%
2024/01/15	0	40.50	0	0.00	40.60	0	1,537	0.00%
2024/01/12	0.3	40.35	0	0.00	40.60	0.3	1,551	0.02%
2024/01/11	0	0.00	1	40.80	40.80	-1	1,575	-0.06%
2024/01/10	0	0.00	4	40.35	40.40	-4	1,636	-0.24%
2024/01/08	0	40.70	5	40.72	40.75	-5	1,655	-0.30%
2024/01/05	1	40.70	7	40.65	40.60	-6	1,674	-0.36%
2024/01/04	7	40.20	6	40.43	40.40	1	1,659	0.06%
2024/01/03	0	39.65	0	0.00	39.70	0	1,634	0.00%
2024/01/02	0	0.00	13	40.00	40.00	-13	1,624	-0.80%
2023/12/29	0	0.00	2	39.95	39.95	-2	1,618	-0.12%
2023/12/28	0	0.00	1	39.80	39.85	-1	1,619	-0.06%
2023/12/26	5	39.40	0	0.00	39.35	5	1,596	0.31%
2023/12/25	0	0.00	2	39.45	39.35	-2	1,593	-0.13%
2023/12/22	5	39.15	0	0.00	39.25	5	1,596	0.32%
2023/12/21	9	38.57	0	0.00	38.60	9	1,546	0.58%
2023/12/20	4	39.06	0	0.00	39.00	4	1,484	0.27%
2023/12/19	10	39.10	0	0.00	39.00	10	1,441	0.69%
2023/12/18	4	39.65	0	0.00	39.80	4	1,389	0.29%
2023/12/15	7	39.98	0	0.00	39.95	7	1,343	0.52%
2023/12/14	16.1	39.82	5	39.75	39.95	11.1	1,315	0.84%
2023/12/13	15	39.79	0	0.00	39.70	15	1,294	1.16%
2023/12/12	10	39.90	0	0.00	40.05	10	1,295	0.77%
2023/12/11	0	0.00	22	40.05	40.10	-22	1,292	-1.70%
2023/12/07	10	40.30	0	0.00	40.25	10	1,282	0.78%
2023/12/06	0	0.00	3	40.30	40.35	-3	1,278	-0.23%
2023/12/05	0	0.00	2	40.28	40.30	-2	1,272	-0.16%
2023/12/04	1	39.65	0	0.00	39.70	1	1,239	0.08%
2023/12/01	2	39.85	21	39.85	39.85	-19	1,240	-1.53%
2023/11/28	1	39.45	0	0.00	39.45	1	1,209	0.08%
2023/11/27	0	0.00	81	39.60	39.50	-81	1,210	-6.69%
2023/11/24	0	0.00	1	39.40	39.35	-1	1,203	-0.08%
2023/11/23	3	39.62	0	0.00	39.40	3	1,201	0.25%
2023/11/22	0	0.00	1	39.60	39.65	-1	1,206	-0.08%
2023/11/21	0	0.00	4	39.05	39.20	-4	1,186	-0.34%
2023/11/17	0	0.00	3	38.50	38.50	-3	1,140	-0.26%
2023/11/16	20	38.50	0	0.00	38.60	20	1,145	1.75%
2023/11/15	3	38.52	0	0.00	38.55	3	1,144	0.26%
2023/11/09	80	38.36	0.2	38.30	38.15	79.9	1,142	6.99%
2023/11/08	0	0.00	3	38.52	38.80	-3	1,149	-0.26%
2023/11/07	0	0.00	2	38.15	38.30	-2	1,119	-0.18%
2023/11/06	2	37.70	0	0.00	38.00	2	1,106	0.18%
2023/11/02	10	37.40	0	0.00	37.30	10	1,090	0.92%
2023/10/24	0	0.00	0.8	37.70	37.75	-0.8	1,172	-0.07%
2023/10/18	0	0.00	3.4	38.25	38.70	-3.4	1,194	-0.28%
2023/10/16	0	0.00	0.2	38.00	38.00	-0.2	1,109	-0.01%
2023/10/12	1	37.55	0	0.00	37.65	1	1,079	0.09%
2023/10/11	0	0.00	1	37.45	37.80	-1	1,075	-0.09%
2023/10/05	0	0.00	3	37.45	37.25	-3	1,066	-0.28%
2023/10/04	1	37.45	1	37.25	37.30	0	1,061	0.00%
2023/10/02	1	37.00	0	0.00	37.20	1	1,044	0.10%
2023/09/27	0	0.00	1	37.30	37.30	-1	1,119	-0.09%
2023/09/26	0	0.00	3	37.25	37.40	-3	1,118	-0.27%
2023/09/25	0	0.00	2	37.25	37.30	-2	1,115	-0.18%
2023/09/21	0	0.00	1	37.25	37.25	-1	1,087	-0.09%
2023/09/20	0	0.00	3	37.13	37.30	-3	1,085	-0.28%
2023/09/15	2	37.00	0	0.00	37.20	2	1,131	0.18%
2023/08/29	0.2	37.00	0	0.00	37.05	0.2	1,554	0.01%
2023/08/25	1	36.70	0	0.00	36.70	1	1,584	0.06%
2023/08/24	0	0.00	0	36.70	36.55	0	1,584	0.00%
2023/08/22	0	0.00	4	36.50	36.60	-4	1,610	-0.25%
2023/08/17	0.1	36.25	0	0.00	36.30	0.1	1,660	0.01%
2023/08/14	2	36.25	0	0.00	36.25	2	1,665	0.12%
2023/08/11	0	0.00	10	36.55	36.55	-10	1,666	-0.60%
2023/08/10	0	0.00	10	36.45	36.55	-10	1,671	-0.60%
2023/08/07	0	0.00	1	36.50	36.55	-1	1,655	-0.06%
2023/08/04	1	36.85	0.5	36.40	36.70	0.5	1,646	0.03%
2023/08/02	5	36.05	0	0.00	35.95	5	1,598	0.31%
2023/08/01	5	36.20	0	0.00	36.15	5	1,591	0.31%
2023/07/26	0	0.00	0.1	36.10	36.00	-0.1	1,549	-0.01%
2023/07/24	3	35.95	0	0.00	35.95	3	1,505	0.20%
2023/07/20	0	0.00	1	36.30	36.40	-1	1,488	-0.07%
2023/07/12	0	0.00	0.4	36.13	36.05	-0.4	1,434	-0.03%
2023/07/10	0	0.00	1	36.15	36.00	-1	1,431	-0.07%
2023/07/06	0	0.00	4	36.15	36.15	-4	1,432	-0.28%
2023/07/05	2	36.15	4	36.50	36.25	-2	1,437	-0.14%
2023/07/04	3	35.50	0	0.00	35.55	3	1,379	0.22%
2023/06/27	0	0.00	2	35.30	35.35	-2	1,400	-0.14%
2023/06/21	2	35.48	0	0.00	35.65	2	1,389	0.14%
2023/06/16	0.2	35.85	0	0.00	35.30	0.2	1,239	0.01%
2023/06/12	0.2	35.40	0	0.00	35.35	0.2	1,126	0.01%
2023/06/09	0.2	35.30	0	0.00	35.45	0.2	1,120	0.01%
2023/06/08	0	0.00	0.7	35.35	35.20	-0.7	1,112	-0.06%
2023/06/07	32	35.30	0	0.00	35.35	32	1,103	2.90%
2023/06/06	0	0.00	32	36.15	36.25	-32	1,057	-3.03%
2023/06/01	2	35.70	0	0.00	35.75	2	983	0.20%
2023/05/29	0	0.00	15	35.38	35.35	-15	964	-1.56%
2023/05/23	1	35.80	0	0.00	35.90	1	931	0.11%
2023/05/22	0	0.00	1	36.30	36.30	-1	910	-0.11%
2023/05/02	0	0.00	2	35.43	35.45	-2	1,003	-0.20%
2023/04/28	0	0.00	2	35.20	35.25	-2	1,042	-0.19%
2023/04/18	0	0.00	5	34.75	34.75	-5	1,092	-0.46%
2023/04/17	20	34.55	0	0.00	34.65	20	1,111	1.80%
2023/04/14	4	34.50	0	0.00	34.55	4	1,111	0.36%
2023/04/12	0	0.00	13	34.77	34.70	-13	1,126	-1.15%
2023/04/10	2	34.65	32	34.69	34.70	-30	1,180	-2.54%
2023/04/06	0	0.00	7	35.36	35.45	-7	1,203	-0.58%
2023/03/31	0	0.00	1	35.00	35.25	-1	1,253	-0.08%
2023/03/28	5	34.75	0	0.00	34.70	5	1,940	0.26%
2023/03/20	0	0.00	30	33.48	33.55	-30	2,667	-1.12%
2023/03/17	1	33.55	1	33.60	33.55	0	2,712	0.00%
2023/03/16	8	33.63	520	33.45	33.40	-512	2,751	-18.61%	大賣/鉅額交易
2023/03/15	150	34.45	0	0.00	34.10	150	2,729	5.50%	大買/鉅額交易
2023/03/14	400	34.29	0	0.00	34.20	400	2,756	14.51%	大買/鉅額交易
2023/03/07	1	35.05	1	34.95	35.05	0	2,830	0.00%
2023/03/06	2	34.75	0	0.00	34.70	2	2,830	0.07%
2023/03/02	3	33.78	1	33.90	33.95	2	2,833	0.07%
2023/03/01	4	33.89	0	0.00	33.80	4	2,856	0.14%
2023/02/24	1	34.10	0	0.00	34.10	1	2,885	0.03%
2023/02/23	0.1	34.25	0	0.00	34.10	0.1	2,897	0.00%
2023/02/22	2	34.05	0	0.00	34.20	2	2,900	0.07%
2023/02/17	3	34.12	0	0.00	34.20	3	2,962	0.10%
2023/02/15	0	0.00	1	34.35	34.10	-1	3,022	-0.03%
2023/02/14	2	34.80	0	0.00	34.85	2	3,039	0.07%
2023/02/09	1	35.10	0	0.00	34.85	1	3,088	0.03%
2023/02/07	0	0.00	12	35.40	35.40	-12	3,122	-0.38%
2023/02/06	2	35.35	0	0.00	35.30	2	3,140	0.06%
2023/02/03	0	35.40	0	0.00	35.40	0	3,152	0.00%
2023/01/31	6	35.13	1	35.30	34.65	5	3,233	0.15%
2023/01/17	0.5	34.50	0	0.00	34.95	0.5	3,249	0.02%
2023/01/13	0	0.00	1	34.35	34.35	-1	3,297	-0.03%
2023/01/11	0	0.00	2	34.50	34.35	-2	3,368	-0.06%
2023/01/06	0	0.00	4	33.76	34.00	-4	3,352	-0.12%
2023/01/05	5	33.66	0	0.00	33.70	5	3,350	0.15%
2023/01/04	1	33.50	4	33.60	33.50	-3	3,345	-0.09%
2023/01/03	1	33.50	0	0.00	33.55	1	3,359	0.03%
2022/12/30	18	33.85	0	0.00	33.90	18	3,370	0.53%
2022/12/23	4	33.95	0	0.00	33.90	4	3,319	0.12%
2022/12/22	4	33.80	0	0.00	35.10	4	3,296	0.12%
2022/12/21	0	0.00	12	33.95	34.15	-12	3,034	-0.40%
2022/12/20	2	33.95	2	34.18	34.10	0	2,809	0.00%
2022/12/19	34	34.17	21	34.37	33.75	13	2,605	0.50%
2022/12/16	11	35.80	0	0.00	35.80	11	2,301	0.48%
2022/12/14	0	0.00	1	35.75	36.00	-1	2,010	-0.05%
2022/12/13	0	0.00	16	35.90	35.85	-16	1,964	-0.81%
2022/12/12	1	35.85	20	35.90	35.85	-19	1,922	-0.99%
2022/12/09	1	35.65	0	0.00	35.80	1	1,969	0.05%
2022/12/08	0	0.00	8	34.95	35.30	-8	1,932	-0.41%
2022/12/07	2	34.40	0	0.00	34.75	2	1,907	0.10%
2022/12/06	15	34.50	0	0.00	34.25	15	1,922	0.78%
2022/12/05	0	0.00	51	35.71	35.10	-51	1,904	-2.68%
2022/12/01	0	0.00	6	35.25	35.30	-6	1,894	-0.32%
2022/11/21	0	0.00	2.6	34.44	34.55	-2.6	1,774	-0.14%
2022/11/17	1	34.50	0	0.00	34.70	1	1,736	0.06%
2022/11/11	0	0.00	1	34.60	34.60	-1	1,652	-0.06%
2022/11/04	0	0.00	1	32.60	32.95	-1	1,524	-0.07%
2022/10/21	3.1	30.39	0	0.00	29.90	3.1	1,230	0.25%
2022/10/20	0	0.00	3	31.05	31.05	-3	1,202	-0.25%
2022/10/12	0	0.00	1	31.00	31.00	-1	1,229	-0.08%
2022/10/07	1	31.95	0	0.00	31.95	1	1,253	0.08%
2022/10/06	0.1	33.40	0	0.00	32.35	0.1	1,262	0.01%
2022/09/29	0	0.00	1	34.30	33.80	-1	1,291	-0.08%
2022/09/26	0.1	33.70	1	33.60	33.55	-0.9	1,342	-0.07%
2022/09/16	1	33.95	0	0.00	33.95	1	1,385	0.07%
2022/09/13	0.2	35.00	0	0.00	34.85	0.2	1,305	0.02%
2022/09/07	1	34.35	0	0.00	34.20	1	1,333	0.07%
2022/09/06	0.1	35.40	0	0.00	35.05	0.1	1,328	0.01%
2022/08/30	4.1	35.33	0	0.00	35.15	4.1	1,342	0.31%
2022/08/22	0	0.00	1	36.40	36.40	-1	1,376	-0.07%
2022/08/16	0	0.00	1	36.30	36.55	-1	1,484	-0.07%
2022/08/08	0	0.00	3	35.25	35.60	-3	1,666	-0.18%
2022/08/04	1	34.80	0	0.00	34.75	1	1,723	0.06%
2022/08/01	0	0.00	2	34.70	34.60	-2	1,815	-0.11%
2022/07/28	0	0.00	1	34.15	34.20	-1	1,826	-0.05%
2022/07/26	0	0.00	2	34.00	33.95	-2	1,838	-0.11%
2022/07/25	1	33.75	0	0.00	33.70	1	1,838	0.05%
2022/07/22	1	33.60	0	0.00	33.60	1	1,860	0.05%
2022/07/20	3	32.95	0	0.00	32.85	3	1,897	0.16%
2022/07/18	1	32.70	0	0.00	32.80	1	1,908	0.05%
2022/07/15	1	32.90	0	0.00	32.75	1	1,917	0.05%
2022/07/14	1	33.15	0	0.00	33.00	1	1,981	0.05%
2022/07/13	6	33.68	0	0.00	33.40	6	1,999	0.30%
2022/07/08	1.2	34.69	6	34.43	34.35	-4.8	2,000	-0.24%
2022/07/07	1	33.10	0	0.00	32.75	1	1,986	0.05%
2022/07/06	3	32.27	1	32.05	32.00	2	1,968	0.10%
2022/07/05	1	33.65	0	0.00	33.40	1	1,939	0.05%
2022/07/04	1	34.70	0	0.00	34.75	1	1,912	0.05%
2022/07/01	2	34.58	0	0.00	34.35	2	1,989	0.10%
2022/06/30	1	35.10	0	0.00	35.40	1	2,003	0.05%
2022/06/29	1	35.65	0	0.00	35.65	1	1,984	0.05%
2022/06/20	5	35.56	0	0.00	35.40	5	2,100	0.24%
2022/06/17	1	36.00	0	0.00	35.75	1	2,098	0.05%
2022/06/15	3	36.35	0	0.00	36.40	3	2,106	0.14%
2022/06/14	18	36.02	0	0.00	36.20	18	2,118	0.85%
2022/06/13	24	35.98	1	36.00	36.30	23	2,120	1.08%
2022/06/10	1	36.30	1	36.40	36.50	0	2,144	0.00%
2022/06/09	4	36.73	3	36.80	36.70	1	2,155	0.05%
2022/06/08	2	36.65	0	0.00	36.85	2	2,159	0.09%
2022/06/07	3	36.52	0	0.00	36.60	3	2,169	0.14%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/05/27	1	35.55	0	0.00	35.55	1	2,362	0.04%
2022/05/24	38	36.14	0	0.00	35.75	38	2,435	1.56%
2022/05/23	0	0.00	32	38.20	38.35	-32	2,384	-1.34%
2022/05/20	1	38.20	0.4	40.20	38.20	0.6	2,385	0.03%
2022/05/18	0	0.00	1	37.95	37.75	-1	2,361	-0.04%
2022/05/12	3	37.67	0	0.00	37.35	3	2,333	0.13%
2022/05/10	0	0.00	12	37.93	37.80	-12	2,324	-0.52%
2022/05/09	3	37.63	1	37.90	37.60	2	2,390	0.08%
2022/05/06	0	0.00	1	38.80	38.50	-1	2,382	-0.04%
2022/05/05	1	38.80	0	0.00	38.85	1	2,409	0.04%
2022/04/28	3	39.05	0	0.00	39.05	3	2,468	0.12%
2022/04/27	1	39.30	5	39.35	39.30	-4	2,467	-0.16%
2022/04/25	0	0.00	2	40.10	40.25	-2	2,417	-0.08%
2022/04/22	6	40.83	5	40.90	40.80	1	2,399	0.04%
2022/04/21	0	0.00	1	40.75	41.00	-1	2,415	-0.04%
2022/04/20	0	0.00	1	41.00	40.35	-1	2,438	-0.04%
2022/04/19	0	0.00	6	40.47	40.55	-6	2,391	-0.25%
2022/04/18	1	40.00	0	0.00	40.10	1	2,427	0.04%
2022/04/15	1	40.10	7	40.14	40.20	-6	2,440	-0.25%
2022/04/14	0	0.00	1	40.20	40.10	-1	2,454	-0.04%
2022/04/13	0.2	40.05	0	0.00	40.05	0.2	2,455	0.01%
2022/04/12	0	0.00	2	39.73	39.95	-2	2,457	-0.08%
2022/04/11	3	39.75	0	0.00	39.90	3	2,463	0.12%
2022/04/08	2	39.95	5	39.90	39.95	-3	2,489	-0.12%
2022/04/07	7	39.85	21	39.73	39.85	-14	2,520	-0.56%
2022/03/31	1	40.40	0	40.40	40.30	1	2,538	0.04%
2022/03/30	3	40.17	0	0.00	40.10	3	2,550	0.12%
2022/03/29	1	39.75	1	39.70	39.75	0	2,724	0.00%
2022/03/25	1	39.30	40	39.35	39.35	-39	3,082	-1.27%
2022/03/24	2.1	39.50	0	0.00	39.45	2.1	3,260	0.06%
2022/03/22	1	39.21	3	39.30	39.30	-2	3,421	-0.06%
2022/03/21	0	0.00	1	39.50	39.35	-1	3,445	-0.03%
2022/03/18	1	39.45	0	0.00	39.30	1	3,495	0.03%
2022/03/17	1	39.35	0	0.00	39.40	1	3,489	0.03%
2022/03/16	6	38.99	0	0.00	39.30	6	3,547	0.17%
2022/03/15	1	39.15	29	38.92	38.95	-28	3,583	-0.78%
2022/03/11	12	39.39	2	39.30	39.30	10	3,614	0.28%
2022/03/10	2	39.55	0	0.00	39.40	2	3,669	0.05%
2022/03/09	12	39.18	1	39.30	39.20	11	3,689	0.30%
2022/03/08	1	39.25	1	39.00	39.20	0	3,692	0.00%
2022/03/07	20.1	39.65	2	39.60	39.70	18.1	3,644	0.50%
2022/03/04	5	40.20	1	40.25	40.15	4	3,625	0.11%
2022/03/03	4	40.35	0	0.00	40.50	4	3,622	0.11%
2022/03/01	1	40.40	0	0.00	40.30	1	3,605	0.03%
2022/02/25	1	40.35	0	0.00	40.30	1	3,605	0.03%
2022/02/24	7	40.53	0	0.00	40.50	7	3,605	0.19%
2022/02/23	1	40.90	0	0.00	41.05	1	3,579	0.03%
2022/02/21	1	40.65	1	40.50	40.60	0	3,547	0.00%
2022/02/18	1	40.35	0	0.00	40.40	1	3,565	0.03%
2022/02/17	6	40.63	0	0.00	40.40	6	3,561	0.17%
2022/02/16	9	40.36	0	40.50	40.30	9	3,549	0.25%
2022/02/15	1	40.30	0	0.00	40.25	1	3,562	0.03%
2022/02/11	4	40.54	0	0.00	40.55	4	3,583	0.11%
2022/02/10	0	0.00	1	40.65	40.75	-1	3,585	-0.03%
2022/02/09	5	40.91	23	40.70	41.05	-18	3,583	-0.50%
2022/02/08	0	0.00	2	41.35	41.40	-2	3,504	-0.06%
2022/02/07	0	0.00	15	41.10	41.25	-15	3,498	-0.43%
2022/01/25	20	40.33	0	0.00	40.45	20	3,521	0.57%
2022/01/24	1	40.35	0	0.00	40.70	1	3,506	0.03%
2022/01/21	8	40.47	0	0.00	40.40	8	3,494	0.23%
2022/01/19	6	40.96	0	0.00	40.95	6	3,471	0.17%
2022/01/18	0	0.00	2	41.20	41.20	-2	3,444	-0.06%
2022/01/17	1	41.20	0	0.00	41.20	1	3,444	0.03%
2022/01/14	1	41.45	0	0.00	41.45	1	3,453	0.03%
2022/01/13	1.1	41.48	15	41.53	41.65	-13.9	3,455	-0.40%
2022/01/12	1	41.30	23	41.26	41.15	-22	3,406	-0.65%
2022/01/10	0	0.00	2	40.55	40.70	-2	3,340	-0.06%
2022/01/07	5	40.60	10	40.63	40.50	-5	3,332	-0.15%
2022/01/06	0	0.00	9	40.50	40.50	-9	3,313	-0.27%
2022/01/05	0	0.00	5	40.55	40.65	-5	3,308	-0.15%
2022/01/03	0	0.00	31.1	40.43	40.35	-31.1	3,318	-0.94%
2021/12/30	0	0.00	1	40.75	40.55	-1	3,299	-0.03%
2021/12/29	0.5	40.75	0	0.00	40.75	0.5	3,272	0.02%
2021/12/28	4	40.55	0	0.00	40.50	4	3,238	0.12%
2021/12/27	5	40.45	1	40.55	40.50	4	3,215	0.12%
2021/12/24	2	40.28	2	40.40	40.35	0	3,203	0.00%
2021/12/23	13.6	40.27	0	0.00	40.35	13.6	3,208	0.42%
2021/12/22	1.1	39.85	2	39.85	39.75	-0.9	3,024	-0.03%
2021/12/21	13	39.95	0	0.00	39.80	13	2,858	0.45%
2021/12/20	2	39.45	2.2	39.57	39.75	-0.2	2,673	-0.01%
2021/12/17	14	39.34	2	39.61	39.45	12	2,514	0.48%
2021/12/16	3	39.38	2	39.55	39.50	1	2,362	0.04%
2021/12/15	12	39.46	0.9	39.55	39.50	11.1	2,373	0.47%
2021/12/14	4	39.59	2	39.80	39.60	2	2,357	0.09%
2021/12/13	17	39.86	0	0.00	39.90	17	2,303	0.74%
2021/12/10	7	39.99	0	0.00	40.00	7	2,265	0.31%
2021/12/09	3	40.12	0	0.00	40.15	3	2,197	0.14%
2021/12/08	16	40.12	0	0.00	40.10	16	2,162	0.74%
2021/12/07	21	40.00	0	0.00	40.05	21	2,143	0.98%
2021/12/06	10	40.06	0	0.00	40.10	10	2,095	0.48%
2021/12/03	2	40.58	0	0.00	40.50	2	2,058	0.10%
2021/12/02	2	40.30	0	0.00	40.55	2	2,029	0.10%
2021/12/01	4	40.15	0	0.00	40.60	4	2,011	0.20%
2021/11/30	1	40.45	0	0.00	40.25	1	2,011	0.05%
2021/11/29	2	40.45	0	0.00	40.35	2	1,981	0.10%
2021/11/26	4	40.70	0	0.00	40.80	4	1,968	0.20%
2021/11/25	4	40.90	0	0.00	40.95	4	1,967	0.20%
2021/11/23	3.1	41.05	0	0.00	40.95	3.1	1,979	0.15%
2021/11/22	1	41.40	0	0.00	41.25	1	1,949	0.05%
2021/11/19	1	42.00	0	0.00	41.45	1	1,936	0.05%
2021/11/18	2	41.75	0	0.00	41.80	2	1,940	0.10%
2021/11/17	2	41.30	0	0.00	41.45	2	1,927	0.10%
2021/11/11	0	0.00	1	40.95	41.00	-1	2,063	-0.05%
2021/11/10	0	0.00	5	40.77	40.90	-5	2,072	-0.24%
2021/11/09	4	40.85	525	40.89	41.00	-521	2,060	-25.28%	大賣/鉅額交易
2021/11/08	1	41.00	525	41.05	41.00	-524	2,065	-25.37%	大賣/鉅額交易
2021/11/05	5	40.77	525	40.83	40.95	-520	2,082	-24.97%	大賣/鉅額交易
2021/11/04	0	0.00	525	41.00	41.00	-525	2,074	-25.31%	大賣/鉅額交易
2021/11/03	7	41.02	640	41.08	41.00	-633	2,054	-30.80%	大賣/鉅額交易
2021/11/02	0	0.00	347	41.16	41.15	-347	2,017	-17.20%	大賣/鉅額交易
2021/11/01	7	41.32	0	0.00	41.35	7	1,989	0.35%
2021/10/29	14	41.37	0	0.00	41.50	14	1,985	0.71%
2021/10/28	4	41.69	0	0.00	41.65	4	1,971	0.20%
2021/10/22	0	0.00	2	42.45	42.35	-2	1,961	-0.10%
2021/10/18	6	41.62	0	0.00	41.75	6	1,893	0.32%
2021/10/13	1	42.60	0	0.00	41.80	1	1,922	0.05%
2021/10/01	15	41.80	0	0.00	41.45	15	1,882	0.80%
2021/09/28	285	42.36	0	0.00	42.25	285	1,945	14.65%	大買/鉅額交易
2021/09/27	4	42.25	0	0.00	42.15	4	1,946	0.21%
2021/09/24	200	41.69	0	0.00	41.75	200	1,942	10.29%	大買/鉅額交易
2021/09/23	3	41.10	249	41.21	41.10	-246	1,916	-12.84%	大賣/鉅額交易
2021/09/22	6	41.33	612	41.55	41.00	-606	1,888	-32.09%	大賣/鉅額交易
2021/09/17	3	42.43	491	42.47	42.30	-488	1,825	-26.73%	大賣/鉅額交易
2021/09/16	0	0.00	361	42.71	43.00	-361	1,800	-20.05%	大賣/鉅額交易
2021/09/15	1	42.85	350	42.88	42.85	-349	1,792	-19.47%	大賣/鉅額交易
2021/09/14	0	0.00	460	43.06	43.30	-460	1,804	-25.50%	大賣/鉅額交易
2021/09/13	0	0.00	484	43.26	43.30	-484	1,810	-26.73%	大賣/鉅額交易
2021/09/10	0	0.00	420	43.18	43.20	-420	1,838	-22.84%	大賣/鉅額交易
2021/09/08	0	0.00	337	43.18	43.40	-337	1,892	-17.81%	大賣/鉅額交易
2021/09/07	0	0.00	370	42.89	43.00	-370	1,898	-19.49%	大賣/鉅額交易
2021/09/06	0	0.00	607	43.55	43.30	-607	1,928	-31.48%	大賣/鉅額交易
2021/09/03	0	0.00	1	44.30	44.05	-1	1,924	-0.05%
2021/08/31	0	0.00	1	43.85	43.90	-1	1,968	-0.05%
2021/08/30	0	0.00	2	44.18	44.50	-2	1,999	-0.10%
2021/08/26	0	0.00	0.2	42.90	43.00	-0.2	2,089	-0.01%
2021/08/24	0	0.00	8	43.14	43.25	-8	2,199	-0.36%
2021/08/20	10	43.33	0	0.00	42.55	10	2,258	0.44%
2021/08/19	0	0.00	24	42.80	42.95	-24	2,250	-1.07%
2021/08/18	2	42.75	6	42.12	42.85	-4	2,213	-0.18%
2021/08/17	0	0.00	12	41.60	41.85	-12	2,161	-0.56%
2021/08/16	0	0.00	201	40.95	40.85	-201	2,109	-9.53%	大賣/鉅額交易
2021/08/10	0	0.00	15	40.60	40.60	-15	2,108	-0.71%
2021/08/09	16	40.63	20	40.50	40.65	-4	2,149	-0.19%
2021/08/03	0	0.00	0	40.65	40.65	0	2,374	0.00%
2021/08/02	0	0.00	60.8	40.61	40.70	-60.8	2,417	-2.52%
2021/07/29	1	40.60	60	40.64	40.60	-59	2,444	-2.41%
2021/07/28	0	0.00	50	40.35	40.60	-50	2,475	-2.02%
2021/07/27	0	0.00	50	40.67	40.55	-50	2,502	-2.00%
2021/07/26	0	0.00	40	40.79	40.60	-40	2,520	-1.59%
2021/07/23	0	0.00	30.7	41.07	41.10	-30.7	2,563	-1.20%
2021/07/22	0	0.00	30	41.02	41.00	-30	2,649	-1.13%
2021/07/21	0	0.00	31	40.72	40.95	-31	2,694	-1.15%
2021/07/20	0	0.00	30	40.30	40.35	-30	2,667	-1.12%
2021/07/16	0	0.00	18	40.63	40.65	-18	2,693	-0.67%
2021/07/09	1	40.55	0	0.00	40.55	1	2,747	0.04%
2021/07/08	0	0.00	0.4	40.80	40.85	-0.4	2,747	-0.01%
2021/07/07	1	41.00	1	41.20	40.85	0	2,770	0.00%
2021/07/06	5	41.10	7	40.86	41.15	-2	2,764	-0.07%
2021/07/05	2	39.93	1	40.20	40.25	1	2,708	0.04%
2021/07/02	3	39.30	0	0.00	39.40	3	2,675	0.11%
2021/07/01	3	39.30	1	39.45	39.25	2	2,694	0.07%
2021/06/29	2	39.58	0	0.00	39.55	2	2,681	0.07%
2021/06/28	3	39.65	0	0.00	39.75	3	2,689	0.11%
2021/06/22	1	39.55	1	39.86	39.50	0	2,703	0.00%
2021/06/21	1	39.55	1	40.00	39.55	0	2,692	0.00%
2021/06/17	400	40.02	3	40.33	40.50	397	2,639	15.04%	大買/鉅額交易
2021/06/16	520	40.17	0	0.00	40.00	520	2,641	19.69%	大買/鉅額交易
2021/06/15	506	40.22	0	0.00	40.45	506	2,626	19.27%	大買/鉅額交易
2021/06/09	1,000	39.99	0	0.00	40.05	1,000	2,592	38.57%	大買/鉅額交易
2021/06/08	1,000	40.06	0	0.00	40.00	1,000	2,562	39.02%	大買/鉅額交易
2021/06/07	1,250	40.11	2	40.23	40.25	1,248	2,552	48.89%	大買/鉅額交易
2021/06/04	892	40.02	0	0.00	39.90	892	2,508	35.56%	大買/鉅額交易
2021/06/03	1,974	40.12	2	40.00	40.40	1,972	2,491	79.15%	大買/鉅額交易
2021/06/01	2	41.20	2	41.40	41.45	0	2,327	0.00%
2021/05/28	5	40.99	0	0.00	41.30	5	2,266	0.22%
2021/05/27	4	40.35	0	0.00	40.10	4	2,247	0.18%
2021/05/26	0	0.00	40	40.59	40.70	-40	2,256	-1.77%
2021/05/25	5	40.60	0	0.00	40.25	5	2,297	0.22%
2021/05/24	10	40.05	0	0.00	40.60	10	2,336	0.43%
2021/05/20	1	39.30	0	0.00	39.70	1	2,448	0.04%
2021/05/19	6	39.90	6	39.90	39.65	0	2,420	0.00%
2021/05/18	4	38.96	1	39.45	39.85	3	2,405	0.12%
2021/05/17	4	38.99	3.2	38.62	38.65	0.8	2,398	0.03%
2021/05/14	4.1	39.60	3	39.91	39.50	1.1	2,352	0.05%
2021/05/13	4	39.64	2	39.89	39.65	2	2,315	0.09%
2021/05/12	0	0.00	3.1	40.72	40.15	-3.1	2,278	-0.13%
2021/05/11	1	43.95	0.2	43.30	42.75	0.8	2,191	0.04%
2021/05/10	0	0.00	1	43.35	43.40	-1	2,123	-0.05%
2021/05/06	4	43.00	0	0.00	42.40	4	2,093	0.19%
2021/05/05	1	42.10	1	42.75	42.55	0	2,083	0.00%
2021/04/29	1	43.00	3	42.98	43.25	-2	2,024	-0.10%
2021/04/28	2	42.33	1	43.00	43.70	1	1,966	0.05%
2021/04/27	2	41.35	2	41.00	41.50	0	1,909	0.00%
2021/04/23	22	40.22	0	0.00	40.05	22	1,835	1.20%
2021/04/22	0	0.00	1	40.50	40.50	-1	1,817	-0.06%
2021/04/19	0	0.00	5	40.62	40.75	-5	1,791	-0.28%
2021/04/16	20	40.25	0	0.00	40.25	20	1,784	1.12%
2021/04/14	0	0.00	2	40.60	40.45	-2	1,846	-0.11%
2021/04/13	2.2	41.07	4	40.90	40.80	-1.8	1,864	-0.10%
2021/04/12	0	0.00	1	40.40	40.40	-1	1,831	-0.05%
2021/04/08	0	0.00	1	40.15	40.05	-1	1,827	-0.05%
2021/04/07	6	40.18	5.5	40.05	40.10	0.5	1,846	0.03%
2021/04/01	0	0.00	2	39.40	39.40	-2	1,804	-0.11%
2021/03/29	10	39.05	10	39.10	39.05	0	1,837	0.00%
2021/03/25	0	0.00	5	39.00	39.15	-5	1,900	-0.26%
2021/03/24	0	0.00	56	38.87	39.00	-56	1,937	-2.89%
2021/03/23	1	38.95	0	0.00	39.00	1	1,938	0.05%
2021/03/22	0	0.00	10	38.75	39.15	-10	1,954	-0.51%
2021/03/19	12	38.84	0	0.00	38.75	12	1,956	0.61%
2021/03/18	3	39.10	0	0.00	39.05	3	1,937	0.15%
2021/03/17	5	39.00	0	0.00	39.05	5	1,930	0.26%
2021/03/16	11	39.10	0	0.00	39.20	11	1,931	0.57%
2021/03/15	1	39.05	6	39.06	39.20	-5	1,948	-0.26%
2021/03/12	10	39.03	2.6	39.12	39.00	7.4	1,972	0.38%
2021/03/11	1	39.25	1	39.25	39.10	0	1,976	0.00%
2021/03/10	10	39.03	0	0.00	39.00	10	1,974	0.51%
2021/03/09	0	0.00	1	39.30	39.25	-1	1,989	-0.05%
2021/03/08	1	38.75	1	39.20	38.80	0	1,978	0.00%
2021/03/05	4	38.75	0	0.00	38.80	4	1,972	0.20%
2021/03/03	6	39.03	0	0.00	39.10	6	1,975	0.30%
2021/03/02	2	38.98	1	39.00	38.70	1	1,965	0.05%
2021/02/25	2	39.45	8	39.30	39.80	-6	1,951	-0.31%
2021/02/24	0	0.00	1	38.75	38.80	-1	1,900	-0.05%
2021/02/23	5	38.43	2	38.63	38.45	3	1,844	0.16%
2021/02/05	0	0.00	2	39.15	39.20	-2	1,704	-0.12%
2021/02/04	4	38.90	4	39.00	39.00	0	1,710	0.00%
2021/02/03	0	0.00	1	38.75	38.95	-1	1,724	-0.06%
2021/02/02	0.1	38.50	0	0.00	38.65	0.1	1,746	0.01%
2021/02/01	1	38.10	0	0.00	38.15	1	1,745	0.06%
2021/01/29	6	37.93	0	38.10	37.95	6	1,751	0.34%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/27	1	38.60	0	0.00	38.20	1	1,736	0.06%
2021/01/22	3	38.20	0	0.00	38.25	3	1,774	0.17%
2021/01/21	4	38.70	0	0.00	38.65	4	1,780	0.22%
2021/01/20	5	38.69	0	0.00	38.45	5	1,873	0.27%
2021/01/13	4	40.50	0	0.00	40.40	4	1,917	0.21%
2021/01/12	1	40.10	1	40.25	39.90	0	1,915	0.00%
2021/01/11	38	40.47	38	40.66	40.50	0	1,926	0.00%
2021/01/08	8	40.04	2.5	40.18	40.40	5.5	1,912	0.29%
2021/01/07	0	0.00	2	40.10	39.95	-2	1,899	-0.11%
2021/01/06	1	39.30	10	39.30	39.30	-9	1,848	-0.49%
2021/01/05	1	38.90	5	38.90	38.95	-4	1,814	-0.22%
2021/01/04	7	39.00	3	38.98	39.05	4	1,844	0.22%
2020/12/30	0	0.00	7	38.79	39.10	-7	1,851	-0.38%
2020/12/23	10	38.13	0	0.00	38.05	10	1,783	0.56%
2020/12/21	9	38.31	0	0.00	38.70	9	1,759	0.51%
2020/12/18	0	0.00	5	38.25	38.85	-5	1,723	-0.29%
2020/12/15	6	38.06	0	0.00	37.90	6	1,646	0.36%
2020/12/09	1	38.05	0	0.00	38.20	1	1,600	0.06%
2020/12/08	3	38.15	0	0.00	38.10	3	1,583	0.19%
2020/12/03	2	38.88	0	0.00	38.85	2	1,546	0.13%
2020/12/02	1	38.20	0	0.00	38.30	1	1,521	0.07%
2020/12/01	0.1	38.85	1	38.50	38.50	-0.9	1,508	-0.06%
2020/11/30	1.9	38.50	0	0.00	38.20	1.9	1,507	0.12%
2020/11/26	0	0.00	2	38.85	38.85	-2	1,477	-0.14%
2020/11/25	2	38.85	0	0.00	38.80	2	1,476	0.14%
2020/11/24	3	38.60	1	38.70	38.40	2	1,472	0.14%
2020/11/19	1	39.00	0	0.00	38.90	1	1,431	0.07%
2020/11/18	3	39.23	0	0.00	39.30	3	1,438	0.21%
2020/11/16	1	38.95	0	0.00	39.00	1	1,508	0.07%
2020/11/12	1	39.10	0	0.00	39.10	1	1,507	0.07%
2020/11/11	9	39.38	2	39.70	39.50	7	1,500	0.47%
2020/11/05	1	38.75	0.2	39.00	38.75	0.8	1,516	0.05%
2020/11/04	1	38.75	0	0.00	38.95	1	1,521	0.07%
2020/10/29	1	39.30	4	40.05	39.40	-3	1,566	-0.19%
2020/10/28	0	0.00	31	39.95	40.00	-31	1,550	-2.00%
2020/10/26	2	38.60	0.6	38.65	38.60	1.4	1,476	0.09%
2020/10/19	0	0.00	20	39.50	39.15	-20	1,446	-1.38%
2020/10/16	0	0.00	5	39.33	39.40	-5	1,445	-0.35%
2020/10/13	0	0.00	2.8	38.71	38.90	-2.8	1,482	-0.19%
2020/10/12	1	38.75	2	38.60	38.85	-1	1,488	-0.07%
2020/10/08	7	37.67	0	0.00	37.80	7	1,468	0.48%
2020/09/30	2	36.95	0	0.00	37.00	2	1,504	0.13%
2020/09/29	0	0.00	4	36.85	37.05	-4	1,537	-0.26%
2020/09/28	1	36.70	0	0.00	36.95	1	1,559	0.06%
2020/09/25	0	0.00	24	36.70	36.75	-24	1,606	-1.49%
2020/09/21	5	36.65	0	0.00	36.70	5	1,723	0.29%
2020/09/18	0	0.00	7	36.85	37.05	-7	1,890	-0.37%
2020/09/17	0	0.00	13	36.82	36.70	-13	2,114	-0.61%
2020/09/16	6	36.99	0	0.00	37.05	6	2,380	0.25%
2020/09/15	5	36.95	0	0.00	37.15	5	2,604	0.19%
2020/09/11	5	36.70	0	0.00	36.65	5	2,953	0.17%
2020/09/10	0	0.00	1	37.10	37.05	-1	3,065	-0.03%
2020/09/09	0	0.00	1	36.90	36.85	-1	3,112	-0.03%
2020/09/08	4	36.48	0	0.00	36.65	4	3,174	0.13%
2020/09/07	0	0.00	3	36.27	36.40	-3	3,249	-0.09%
2020/09/03	1	36.30	0	0.00	36.25	1	3,446	0.03%
2020/09/02	5	36.20	0	0.00	36.25	5	3,601	0.14%
2020/08/28	0	0.00	2	36.95	37.10	-2	3,864	-0.05%
2020/08/27	1	36.85	0	0.00	36.85	1	3,890	0.03%
2020/08/24	1	36.85	0	0.00	37.15	1	4,011	0.02%
2020/08/13	0	0.00	2	36.78	36.90	-2	4,184	-0.05%
2020/08/12	0	0.00	10	36.35	36.55	-10	4,187	-0.24%
2020/08/11	2	35.93	0	0.00	35.85	2	4,175	0.05%
2020/08/10	1	36.10	15	36.13	36.25	-14	4,181	-0.33%
2020/08/07	22	36.69	5	36.25	36.30	17	4,189	0.41%
2020/08/06	6	36.80	0	0.00	36.75	6	4,186	0.14%
2020/08/05	20	37.00	9	36.80	36.80	11	4,177	0.26%
2020/08/04	1	36.30	0	0.00	36.30	1	4,134	0.02%
2020/08/03	2	36.05	1	35.90	35.90	1	4,127	0.02%
2020/07/30	2	35.50	0	0.00	35.45	2	4,100	0.05%
2020/07/28	0	0.00	10	34.61	34.70	-10	4,075	-0.25%
2020/07/27	3	34.85	0	0.00	34.65	3	4,107	0.07%
2020/07/24	1	35.05	0	0.00	35.05	1	4,124	0.02%
2020/07/23	5	35.50	0	0.00	35.50	5	4,117	0.12%
2020/07/21	0	0.00	56	35.28	35.60	-56	4,119	-1.36%
2020/07/20	0	0.00	270	35.12	34.95	-270	4,077	-6.62%	大賣/鉅額交易
2020/07/17	0	0.00	404	35.07	34.90	-404	4,059	-9.95%	大賣/鉅額交易
2020/07/16	1	35.20	270	35.23	35.15	-269	4,086	-6.58%	大賣/鉅額交易
2020/07/15	5	35.18	0	0.00	35.50	5	4,080	0.12%
2020/07/14	9	34.94	434	34.93	34.70	-425	4,092	-10.39%	大賣/鉅額交易
2020/07/13	0	0.00	376	34.83	35.30	-376	4,081	-9.21%	大賣/鉅額交易
2020/07/10	1	34.50	135	34.76	34.50	-134	4,070	-3.29%	大賣/鉅額交易
2020/07/09	0	0.00	135	35.30	35.20	-135	4,050	-3.33%	大賣/鉅額交易
2020/07/08	1	35.30	135	35.29	35.60	-134	4,041	-3.32%	大賣/鉅額交易
2020/07/07	0	0.00	310	35.62	35.60	-310	4,018	-7.71%	大賣/鉅額交易
2020/07/06	1	35.90	135	35.86	35.90	-134	4,023	-3.33%	大賣/鉅額交易
2020/07/03	2	35.55	270	35.67	35.40	-268	3,995	-6.71%	大賣/鉅額交易
2020/07/02	0	0.00	135	35.68	35.55	-135	4,014	-3.36%	大賣/鉅額交易
2020/07/01	1	35.55	135	35.74	35.50	-134	3,999	-3.35%	大賣/鉅額交易
2020/06/30	3	36.00	135	36.18	35.90	-132	3,963	-3.33%	大賣/鉅額交易
2020/06/29	3	36.85	135	36.50	36.20	-132	3,959	-3.33%	大賣/鉅額交易
2020/06/24	3	37.62	80	37.76	37.50	-77	3,814	-2.02%
2020/06/23	5	37.95	80	38.22	37.50	-75	3,641	-2.06%
2020/06/22	3	39.47	103	39.35	39.05	-100	3,408	-2.93%	大賣/
2020/06/19	3	38.52	0	0.00	39.50	3	3,256	0.09%
2020/06/18	0	0.00	6	38.72	38.65	-6	3,066	-0.20%
2020/06/12	0	0.00	10	36.65	36.00	-10	3,121	-0.32%
2020/06/11	0	0.00	0.2	36.70	36.80	-0.2	3,132	-0.01%
2020/06/10	10	37.25	0	0.00	37.15	10	3,161	0.32%
2020/06/09	0	0.00	5	37.25	37.25	-5	3,172	-0.16%
2020/06/08	1	36.35	0	0.00	36.35	1	3,100	0.03%
2020/06/04	5	33.05	17	32.92	33.10	-12	2,914	-0.41%
2020/06/01	3	31.68	2	31.95	31.90	1	2,918	0.03%
2020/05/29	3	31.28	0	0.00	31.10	3	2,913	0.10%
2020/05/28	2	32.10	0	0.00	31.65	2	2,895	0.07%
2020/05/27	0	0.00	2	34.05	34.10	-2	2,856	-0.07%
2020/05/25	1	33.25	1	33.20	33.25	0	2,729	0.00%
2020/05/22	0	0.00	15	32.60	32.55	-15	2,736	-0.55%
2020/05/13	1	32.45	1	32.75	32.65	0	2,839	0.00%
2020/05/08	0	0.00	2	32.00	31.90	-2	2,838	-0.07%
2020/05/07	3	31.80	0	0.00	31.80	3	2,852	0.11%
2020/05/06	2	31.18	0	0.00	31.10	2	2,853	0.07%
2020/05/05	0	0.00	2	31.05	31.30	-2	2,862	-0.07%
2020/04/30	0	0.00	22	31.55	31.95	-22	2,867	-0.77%
2020/04/29	2	31.15	0	0.00	31.10	2	2,864	0.07%
2020/04/28	1	30.20	0	0.00	30.40	1	2,868	0.03%
2020/04/22	0	0.00	31	28.71	29.60	-31	2,911	-1.06%
2020/04/21	0	0.00	335	29.33	29.15	-335	2,910	-11.51%	大賣/鉅額交易
2020/04/20	53	30.46	0	0.00	30.55	53	2,880	1.84%
2020/04/17	312	30.60	21	30.55	30.60	291	2,885	10.09%	大買/鉅額交易
2020/04/09	2	29.60	0	0.00	29.75	2	3,061	0.07%
2020/04/08	20	29.40	0	0.00	29.40	20	3,056	0.65%
2020/04/07	1	28.65	14	28.55	29.35	-13	3,044	-0.43%
2020/03/31	2	28.00	0	0.00	28.35	2	2,965	0.07%
2020/03/27	0	0.00	2	29.50	28.70	-2	2,928	-0.07%
2020/03/26	20	28.60	2	28.00	28.60	18	2,879	0.63%
2020/03/25	1	29.10	0	0.00	28.75	1	2,876	0.03%
2020/03/24	2	28.10	42	28.18	28.20	-40	2,811	-1.42%
2020/03/23	10	26.25	0	0.00	26.10	10	2,779	0.36%
2020/03/20	69	26.97	5	26.95	27.00	64	2,744	2.33%
2020/03/19	21	25.68	4	26.33	25.65	17	2,670	0.64%
2020/03/18	11	28.72	8	28.54	28.45	3	2,510	0.12%
2020/03/17	1	29.40	0	0.00	29.20	1	2,379	0.04%
2020/03/16	4	29.70	0	0.00	29.10	4	2,295	0.17%
2020/03/13	10	31.34	14	31.01	31.95	-4	2,179	-0.18%
2020/03/12	3	33.80	0	0.00	33.80	3	2,061	0.15%
2020/03/11	1	36.15	0	0.00	36.15	1	1,981	0.05%
2020/03/10	1	36.85	1	35.95	36.65	0	1,972	0.00%
2020/03/09	2	36.30	2	36.63	36.25	0	1,944	0.00%
2020/03/06	8	37.19	0	0.00	37.40	8	1,885	0.42%
2020/03/05	10	37.45	0	0.00	37.45	10	1,855	0.54%
2020/03/04	1	36.95	1	36.60	37.15	0	1,832	0.00%
2020/02/26	0	0.00	70	37.20	37.30	-70	1,694	-4.13%
2020/02/25	0	0.00	10	37.50	37.35	-10	1,678	-0.60%
2020/02/24	0	0.00	3	37.70	37.45	-3	1,650	-0.18%
2020/02/21	0	0.00	20	37.38	38.00	-20	1,621	-1.23%
2020/02/20	0	0.00	25	36.99	37.05	-25	1,555	-1.61%
2020/02/19	30	35.78	0	0.00	36.00	30	1,481	2.02%
2020/02/17	3	35.65	10	36.15	36.00	-7	1,437	-0.49%
2020/02/13	0	0.00	2	35.75	35.70	-2	1,422	-0.14%
2020/02/12	0	0.00	20	36.05	36.00	-20	1,415	-1.41%
2020/02/07	1	35.05	7	34.90	35.00	-6	1,377	-0.44%
2020/02/06	1	35.25	0	0.00	35.30	1	1,403	0.07%
2020/02/03	1	33.50	0	0.00	33.50	1	1,373	0.07%
2020/01/31	1	34.20	0	0.00	34.30	1	1,339	0.07%
2020/01/20	0	0.00	22	35.30	35.55	-22	1,255	-1.75%
2020/01/16	10	34.80	0	0.00	34.75	10	1,219	0.82%
2020/01/15	5	34.64	5	34.90	34.90	0	1,222	0.00%
2020/01/14	8	34.84	0	0.00	34.70	8	1,223	0.65%
2020/01/08	7	34.80	0	0.00	34.70	7	1,213	0.58%
2020/01/07	2	35.60	2	36.30	35.60	0	1,175	0.00%
2020/01/06	0	0.00	5	34.50	34.65	-5	1,084	-0.46%
2019/12/27	0	0.00	0.6	33.60	33.65	-0.6	990	-0.06%
2019/12/25	0	0.00	5	33.85	34.05	-5	970	-0.52%
2019/12/24	2	33.85	7	34.10	34.10	-5	962	-0.52%
2019/12/20	10	33.65	5	33.50	33.25	5	928	0.54%
2019/12/17	0	0.00	0.2	32.85	33.05	-0.2	901	-0.02%
2019/12/16	0	0.00	4	33.00	32.90	-4	890	-0.45%
2019/12/13	0	0.00	1	33.05	32.90	-1	926	-0.11%
2019/12/04	0	0.00	2	32.95	33.00	-2	986	-0.20%
2019/11/29	12	32.85	0	0.00	32.70	12	981	1.22%
2019/11/26	1	32.95	1	32.90	33.00	0	1,002	0.00%
2019/11/20	6	32.40	6	32.40	32.50	0	1,032	0.00%
2019/11/19	0	0.00	17.2	32.45	32.40	-17.2	1,044	-1.64%
2019/11/05	3	32.83	0	0.00	32.80	3	1,276	0.24%
2019/10/18	0	0.00	2	31.55	31.65	-2	1,371	-0.15%
2019/10/15	1	30.85	0	0.00	30.90	1	1,438	0.07%
2019/09/20	1	31.70	0	0.00	31.85	1	1,877	0.05%
2019/09/19	0	0.00	1	31.80	31.80	-1	1,875	-0.05%
2019/09/18	1	31.50	0	0.00	31.50	1	1,886	0.05%
2019/09/17	0	0.00	6	31.98	31.80	-6	1,852	-0.32%
2019/09/11	0	0.00	3	31.20	31.50	-3	1,840	-0.16%
2019/09/03	1	30.70	0	0.00	30.75	1	1,757	0.06%
2019/08/30	2	30.80	0	0.00	30.75	2	1,760	0.11%
2019/08/26	0	0.00	120	30.23	30.25	-120	1,738	-6.90%	大賣/鉅額交易
2019/08/22	0	0.00	190	30.69	30.75	-190	1,773	-10.71%	大賣/鉅額交易
2019/08/21	2	31.00	0	0.00	30.65	2	1,804	0.11%
2019/08/16	2	30.50	0	0.00	30.40	2	1,778	0.11%
2019/08/12	1	30.70	0	0.00	30.40	1	1,750	0.06%
2019/08/08	1	29.90	0	0.00	30.05	1	1,728	0.06%
2019/08/07	5	30.08	0	0.00	29.90	5	1,690	0.30%
2019/07/24	1	32.40	0	0.00	32.30	1	1,578	0.06%
2019/07/16	1	32.95	0	0.00	33.00	1	1,447	0.07%
2019/06/28	0	0.00	10	33.85	33.80	-10	962	-1.04%
2019/06/26	1	33.65	0	0.00	33.65	1	973	0.10%
2019/06/11	0	0.00	1	33.60	33.30	-1	1,070	-0.09%
2019/06/05	0.3	33.60	0	0.00	33.65	0.3	1,072	0.03%
2019/06/04	30.4	33.70	0	0.00	33.75	30.4	1,069	2.84%
2019/06/03	20	33.25	0	0.00	33.25	20	1,070	1.87%
2019/05/29	120	32.85	0	0.00	32.75	120	1,144	10.49%	大買/鉅額交易
2019/05/22	0	0.00	1.1	34.06	34.20	-1.1	1,104	-0.10%
2019/05/20	30	33.25	0	0.00	33.75	30	1,091	2.75%
2019/05/17	30	33.40	0	0.00	33.10	30	1,078	2.78%
2019/05/16	30	33.40	0	0.00	33.25	30	1,071	2.80%
2019/05/07	50	33.45	0	0.00	33.30	50	1,116	4.48%
2019/05/03	0	0.00	0.3	33.35	33.35	-0.3	1,087	-0.03%
2019/04/23	0	0.00	0.6	32.95	33.05	-0.6	1,111	-0.05%
2019/04/15	0	0.00	0.3	32.70	32.80	-0.3	1,125	-0.03%
2019/04/10	0	0.00	5	32.86	33.00	-5	1,145	-0.44%
2019/04/03	3	32.95	0	0.00	32.60	3	1,157	0.26%
2019/03/28	0	0.00	3	31.70	31.75	-3	1,110	-0.27%
2019/03/27	1	31.95	0	0.00	32.00	1	1,105	0.09%
2019/03/25	15	32.35	0	0.00	32.55	15	1,126	1.33%
2019/03/21	10	32.50	0	0.00	32.95	10	1,134	0.88%
2019/03/20	0	0.00	1	33.65	33.95	-1	1,080	-0.09%
2019/03/13	0	0.00	1	33.70	33.70	-1	1,062	-0.09%
2019/03/08	0	0.00	10	34.10	34.05	-10	1,064	-0.94%
2019/03/06	1	34.45	1	34.05	34.25	0	1,053	0.00%
2019/03/05	2	32.75	1	32.75	32.80	1	995	0.10%
2019/02/27	0	0.00	4	32.35	33.00	-4	980	-0.41%
2019/02/26	0	0.00	5	31.54	31.40	-5	932	-0.54%
2019/02/25	0	0.00	2	31.30	31.35	-2	933	-0.21%
2019/02/20	3	31.02	0	0.00	31.40	3	933	0.32%
2018/12/04	0	0.00	1	31.80	31.95	-1	1,066	-0.09%
2018/12/03	14	31.90	1	31.85	31.95	13	1,093	1.19%
2018/11/30	16	31.70	0	0.00	31.85	16	1,087	1.47%
2018/11/27	4	31.90	0	0.00	31.75	4	1,088	0.37%
2018/11/23	0	0.00	2	31.65	31.65	-2	1,057	-0.19%
2018/11/21	2	31.55	2	31.40	31.55	0	1,057	0.00%
2018/11/12	1	31.35	0	0.00	31.45	1	1,033	0.10%
2018/10/22	1	29.65	0	0.00	29.55	1	868	0.12%
2018/10/01	1	30.75	0	0.00	31.35	1	768	0.13%
2018/09/20	0	0.00	6	31.35	31.10	-6	730	-0.82%
2018/09/19	0	0.00	6	31.05	30.90	-6	722	-0.83%
2018/09/17	6	30.55	0	0.00	30.60	6	725	0.83%
2018/09/07	1	30.15	0	0.00	30.30	1	770	0.13%
2018/09/05	6	31.30	0	0.00	31.15	6	748	0.80%
2018/09/03	1	30.70	0	0.00	30.70	1	746	0.13%
2018/08/22	2	30.50	2	30.45	30.45	0	965	0.00%
2018/08/20	30	30.45	0	0.00	30.45	30	972	3.08%
2018/08/16	2	30.35	0	0.00	30.60	2	975	0.21%
2018/08/14	1	31.50	0	0.00	31.05	1	974	0.10%
2018/08/08	0	0.00	28	32.90	32.85	-28	983	-2.85%
2018/08/07	0	0.00	1	32.85	32.80	-1	983	-0.10%
2018/08/06	1	32.35	0	0.00	32.65	1	984	0.10%
2018/07/18	0	0.00	0.9	33.15	33.35	-0.9	1,086	-0.09%
2018/07/02	1	31.85	0	0.00	31.85	1	1,175	0.09%
2018/06/29	0	0.00	2	32.50	32.70	-2	1,167	-0.17%
2018/06/11	0	0.00	15	33.60	33.75	-15	1,166	-1.29%
2018/06/08	0	0.00	10	33.70	33.85	-10	1,180	-0.85%
2018/06/06	5	34.60	0	0.00	34.60	5	1,178	0.42%
2018/06/05	14	34.89	0	0.00	34.90	14	1,181	1.18%
2018/06/04	5	35.95	0	0.00	36.00	5	1,120	0.45%
2018/06/01	5	35.40	0	0.00	35.40	5	1,060	0.47%
2018/05/28	0	0.00	21	35.17	35.20	-21	1,084	-1.94%
2018/05/22	6	34.50	6	34.50	34.80	0	1,089	0.00%
2018/05/18	20	34.41	0	0.00	34.20	20	1,093	1.83%
2018/05/15	1	34.80	0	0.00	34.70	1	1,087	0.09%
2018/05/08	0	0.00	1	34.25	34.40	-1	1,116	-0.09%
2018/05/03	0	0.00	1	35.85	35.85	-1	1,084	-0.09%
2018/04/30	0	0.00	3	35.55	35.60	-3	1,088	-0.28%
2018/04/20	1	35.50	0	0.00	35.50	1	1,178	0.08%
2018/04/19	2	35.20	2	35.40	35.45	0	1,208	0.00%
2018/03/23	0	0.00	6	37.77	38.00	-6	1,336	-0.45%
2018/03/06	40	37.66	0	0.00	37.45	40	1,537	2.60%
2018/02/22	0	0.00	30	39.80	39.90	-30	1,479	-2.03%
2018/02/21	10	39.95	0	0.00	40.30	10	1,501	0.67%
2018/02/09	0	0.00	1.9	39.37	39.45	-1.9	1,472	-0.13%
2018/02/08	0	0.00	1	39.90	39.80	-1	1,469	-0.07%
2018/02/07	4	40.13	31	39.42	39.45	-27	1,462	-1.85%
2018/02/05	0	0.00	10	40.80	40.65	-10	1,409	-0.71%
2018/02/02	20	41.65	0	0.00	41.75	20	1,394	1.43%
2018/01/31	10	41.30	0	0.00	41.75	10	1,395	0.72%
2018/01/25	0	0.00	0.1	41.70	41.85	-0.1	1,364	-0.01%
2018/01/24	0	0.00	1	41.85	41.90	-1	1,359	-0.07%
2018/01/23	10	42.00	0	0.00	42.00	10	1,349	0.74%
2018/01/22	0	0.00	1	42.20	42.20	-1	1,337	-0.07%
2018/01/18	1	42.20	0	0.00	41.90	1	1,310	0.08%
2018/01/17	2	42.15	2	41.95	42.20	0	1,279	0.00%
2018/01/12	3	41.20	14	42.03	42.05	-11	1,240	-0.89%
2018/01/11	5	40.45	1	40.25	40.60	4	1,162	0.34%
2018/01/10	0	0.00	3	40.45	40.60	-3	1,170	-0.26%
2018/01/08	1	40.60	0	0.00	40.65	1	1,167	0.09%
2018/01/04	1	38.40	0.4	38.30	38.50	0.6	1,108	0.05%