京城銀 (2809)-凱基-中壢券商分點個股進出

台股 » 個股 » 京城銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京城銀

(2809)

可現股當沖

股價
54.0
漲跌
▼2.9
漲幅
-5.10%
成交量
14,448張
產業
上市金融類股
449人加入追蹤

立即追蹤
本地時間:14:30

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/19	8.2	53.44	0	0.00	54.00	8.2	3,479	0.24%
2024/04/18	11.3	53.80	0	0.00	56.90	11.3	3,252	0.35%
2024/04/16	0	0.00	2	55.20	54.50	-2	3,048	-0.07%
2024/04/15	0	0.00	4	56.20	56.40	-4	2,977	-0.13%
2024/04/12	0	0.00	1	55.60	55.20	-1	2,934	-0.03%
2024/04/11	0	0.00	2	56.00	56.00	-2	2,906	-0.07%
2024/04/10	0.1	56.20	0	0.00	56.00	0.1	2,915	0.00%
2024/04/09	0.6	55.38	5	55.48	55.60	-4.4	2,856	-0.15%
2024/04/08	0.2	54.50	3	54.83	55.00	-2.8	2,827	-0.10%
2024/04/03	0.2	55.20	5	55.30	55.30	-4.8	2,806	-0.17%
2024/04/02	1.1	52.65	1	52.80	53.00	0.1	2,726	0.00%
2024/03/28	0.2	51.80	0	0.00	51.60	0.2	2,643	0.01%
2024/03/26	1.1	50.22	0	0.00	50.50	1.1	2,679	0.04%
2024/03/25	0.6	51.18	0	0.00	50.90	0.6	2,688	0.02%
2024/03/21	0	0.00	0.8	51.30	51.60	-0.8	2,634	-0.03%
2024/03/20	20.2	50.60	1	50.30	50.70	19.2	2,617	0.73%
2024/03/19	0	0.00	2	50.25	50.60	-2	2,564	-0.08%
2024/03/15	20.3	48.75	33	48.61	48.60	-12.7	2,444	-0.52%
2024/03/13	1	48.70	11	48.33	48.70	-10	2,331	-0.43%
2024/03/12	0	0.00	1	47.70	48.00	-1	2,279	-0.04%
2024/03/11	1.2	47.72	0	0.00	47.50	1.2	2,256	0.05%
2024/03/08	37	47.87	0.2	48.00	47.85	36.8	2,246	1.64%
2024/03/07	0.5	48.10	0	0.00	48.15	0.5	2,181	0.02%
2024/03/06	10	47.80	0.3	47.25	47.85	9.7	2,127	0.45%
2024/03/05	3	46.50	0	0.00	47.40	3	2,085	0.14%
2024/03/04	0	0.00	5	45.55	45.80	-5	1,979	-0.25%
2024/03/01	0	0.00	8	44.58	44.70	-8	1,916	-0.42%
2024/02/29	8.2	44.73	0	0.00	44.65	8.2	1,902	0.43%
2024/02/27	11	44.06	2	44.48	44.60	9	1,828	0.49%
2024/02/21	0.1	40.90	0	0.00	40.80	0.1	1,660	0.00%
2024/02/16	0.1	40.90	0	0.00	40.85	0.1	1,672	0.00%
2024/02/15	0.3	40.90	0	0.00	40.90	0.3	1,667	0.02%
2024/02/01	0	0.00	1	40.90	40.85	-1	1,634	-0.06%
2024/01/29	0.1	40.95	0	0.00	40.75	0.1	1,686	0.00%
2024/01/25	0	0.00	5	41.15	41.20	-5	1,700	-0.29%
2024/01/18	0	0.00	1	40.80	41.25	-1	1,673	-0.06%
2024/01/17	0	0.00	0	40.55	40.90	0	1,644	0.00%
2024/01/12	0.6	40.48	0	0.00	40.60	0.6	1,551	0.04%
2024/01/09	0	0.00	3	40.50	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	11	40.45	2	40.35	40.40	9	1,659	0.54%
2024/01/03	0	39.80	0	0.00	39.70	0	1,634	0.00%
2023/12/29	0	0.00	2	39.98	39.95	-2	1,618	-0.12%
2023/12/26	2	39.55	0	0.00	39.35	2	1,596	0.13%
2023/12/21	1	39.00	0	0.00	38.60	1	1,546	0.07%
2023/12/20	0	39.15	0	0.00	39.00	0	1,484	0.00%
2023/12/19	0	0.00	6	39.15	39.00	-6	1,441	-0.42%
2023/12/18	10	40.30	0	0.00	39.80	10	1,389	0.72%
2023/12/15	2	40.10	0	0.00	39.95	2	1,343	0.15%
2023/12/14	1.1	39.76	1	40.05	39.95	0.1	1,315	0.00%
2023/12/13	4	39.88	0	0.00	39.70	4	1,294	0.31%
2023/12/12	2	40.00	0	0.00	40.05	2	1,295	0.15%
2023/12/08	5	40.15	0	0.00	40.15	5	1,287	0.39%
2023/12/07	1	40.35	0	0.00	40.25	1	1,282	0.08%
2023/12/06	0	0.00	3	40.30	40.35	-3	1,278	-0.23%
2023/12/05	1	40.30	0	0.00	40.30	1	1,272	0.08%
2023/11/28	0	0.00	3	39.50	39.45	-3	1,209	-0.25%
2023/11/23	0	0.00	1	39.40	39.40	-1	1,201	-0.08%
2023/11/22	10.7	39.04	3	39.40	39.65	7.7	1,206	0.64%
2023/11/21	0	39.00	2	39.13	39.20	-2	1,186	-0.17%
2023/11/17	2	38.40	0	0.00	38.50	2	1,140	0.18%
2023/10/31	0.1	37.43	0	0.00	37.15	0.1	1,142	0.01%
2023/10/27	0	0.00	0	37.65	37.60	0	1,134	0.00%
2023/10/18	0.1	38.50	10	38.40	38.70	-9.9	1,194	-0.83%
2023/10/17	0.1	38.05	3	38.15	38.15	-2.9	1,125	-0.26%
2023/10/13	0	0.00	5	38.15	38.00	-5	1,102	-0.45%
2023/10/06	0	0.00	1	37.30	37.35	-1	1,067	-0.09%
2023/10/03	0.1	37.15	0	0.00	37.10	0.1	1,041	0.01%
2023/09/26	0	0.00	1	37.20	37.40	-1	1,118	-0.09%
2023/09/22	0.1	37.15	0	37.05	36.90	0.1	1,102	0.00%
2023/09/21	0	0.00	20.1	37.20	37.25	-20.1	1,087	-1.85%
2023/09/20	0	0.00	0.1	37.20	37.30	-0.1	1,085	-0.01%
2023/09/19	0	0.00	0.1	37.15	37.15	-0.1	1,094	-0.01%
2023/09/18	0	0.00	12.1	37.35	37.35	-12.1	1,110	-1.09%
2023/09/15	0	0.00	0.1	37.05	37.20	-0.1	1,131	-0.01%
2023/09/14	0	0.00	0.1	37.05	37.10	-0.1	1,177	0.00%
2023/09/05	0	0.00	4.1	37.05	36.90	-4.1	1,413	-0.29%
2023/09/04	0	0.00	30.2	37.35	37.40	-30.2	1,417	-2.13%
2023/09/01	0	0.00	0	37.05	36.90	0	1,459	0.00%
2023/08/31	0	0.00	4	36.90	36.90	-4	1,516	-0.27%
2023/08/30	5	37.05	0.1	37.06	37.15	5	1,549	0.32%
2023/08/29	0	0.00	1	37.00	37.05	-1	1,554	-0.07%
2023/08/28	0	0.00	0.1	36.88	36.90	-0.1	1,568	0.00%
2023/08/25	0	0.00	0	36.65	36.70	0	1,584	0.00%
2023/08/24	0	0.00	0	36.55	36.55	0	1,584	0.00%
2023/08/22	1	36.45	0	0.00	36.60	1	1,610	0.06%
2023/08/18	0	0.00	0	36.50	36.35	0	1,643	0.00%
2023/08/17	0	0.00	0	36.25	36.30	0	1,660	0.00%
2023/08/16	0	0.00	0	36.20	36.25	0	1,660	0.00%
2023/08/15	0	0.00	0	36.40	36.45	0	1,663	0.00%
2023/08/14	0	0.00	1	36.00	36.25	-1	1,665	-0.06%
2023/08/11	0	0.00	0	36.65	36.55	0	1,666	0.00%
2023/08/10	5	36.50	0	36.55	36.55	5	1,671	0.30%
2023/08/08	0	0.00	1	36.50	36.70	-1	1,666	-0.06%
2023/08/02	0	0.00	5	36.05	35.95	-5	1,598	-0.31%
2023/07/18	0	0.00	4	36.33	36.35	-4	1,467	-0.27%
2023/07/14	0	0.00	2	36.10	36.15	-2	1,449	-0.14%
2023/07/05	0	0.00	8	36.31	36.25	-8	1,437	-0.56%
2023/06/21	0	0.00	6	35.65	35.65	-6	1,389	-0.43%
2023/06/16	1	35.45	0	0.00	35.30	1	1,239	0.08%
2023/06/09	0	35.55	2	35.45	35.45	-2	1,120	-0.18%
2023/06/08	0	35.30	0	0.00	35.20	0	1,112	0.00%
2023/06/07	3	35.32	0	0.00	35.35	3	1,103	0.27%
2023/06/06	0.1	36.30	0	0.00	36.25	0.1	1,057	0.01%
2023/06/01	2	35.70	0	0.00	35.75	2	983	0.20%
2023/05/25	0.1	35.55	0	0.00	35.40	0.1	965	0.01%
2023/05/24	0	35.95	0	0.00	36.10	0	950	0.00%
2023/05/19	0	0.00	1	36.00	36.15	-1	899	-0.11%
2023/05/17	0	0.00	1	36.05	36.10	-1	926	-0.11%
2023/05/16	0	0.00	0	35.40	35.40	0	906	0.00%
2023/05/12	2	35.35	0	0.00	35.10	2	918	0.22%
2023/05/02	0	0.00	0	35.35	35.45	0	1,003	0.00%
2023/04/24	1	34.65	2	34.63	34.55	-1	1,036	-0.09%
2023/04/14	0.1	34.60	0	0.00	34.55	0.1	1,111	0.01%
2023/04/10	0	0.00	1	34.65	34.70	-1	1,180	-0.08%
2023/04/06	0	0.00	0	35.30	35.45	0	1,203	0.00%
2023/03/31	0.4	35.20	2	35.23	35.25	-1.6	1,253	-0.13%
2023/03/30	0	0.00	0	34.75	34.75	0	1,501	0.00%
2023/03/29	1	34.65	0	0.00	34.65	1	1,722	0.06%
2023/03/28	0	0.00	0	34.70	34.70	0	1,940	0.00%
2023/03/27	0	0.00	0.1	34.66	34.60	-0.1	2,242	0.00%
2023/03/24	1	34.25	0	0.00	34.20	1	2,463	0.04%
2023/03/23	0	0.00	0	34.75	34.40	0	2,525	0.00%
2023/03/17	0	33.70	0	0.00	33.55	0	2,712	0.00%
2023/03/16	1	33.65	0	0.00	33.40	1	2,751	0.04%
2023/03/14	0	0.00	0	34.45	34.20	0	2,756	0.00%
2023/03/03	0	0.00	2	34.50	34.60	-2	2,831	-0.07%
2023/03/02	1	33.75	0	0.00	33.95	1	2,833	0.04%
2023/03/01	1	33.90	0	0.00	33.80	1	2,856	0.04%
2023/02/24	1	34.10	0	0.00	34.10	1	2,885	0.03%
2023/02/15	0.2	34.40	0	0.00	34.10	0.2	3,022	0.01%
2023/02/07	0	0.00	1	35.45	35.40	-1	3,122	-0.03%
2023/02/03	1	35.15	0	0.00	35.40	1	3,152	0.03%
2023/01/31	0	0.00	0	35.35	34.65	0	3,233	0.00%
2023/01/30	0	0.00	0.1	35.34	35.40	-0.1	3,246	0.00%
2023/01/17	0	0.00	1	34.95	34.95	-1	3,249	-0.03%
2023/01/12	0.1	34.40	0	0.00	34.25	0.1	3,354	0.00%
2023/01/11	0	0.00	4	34.40	34.35	-4	3,368	-0.12%
2023/01/06	0	0.00	1	34.00	34.00	-1	3,352	-0.03%
2023/01/05	0	33.70	0	0.00	33.70	0	3,350	0.00%
2022/12/30	0.1	33.95	0	0.00	33.90	0.1	3,370	0.00%
2022/12/28	0.1	33.25	0	0.00	33.15	0.1	3,372	0.00%
2022/12/27	1.1	33.70	0	0.00	33.55	1.1	3,342	0.03%
2022/12/26	0.1	33.70	0	0.00	33.55	0.1	3,320	0.00%
2022/12/23	4	33.94	0	0.00	33.90	4	3,319	0.12%
2022/12/22	0	33.95	0	0.00	35.10	0	3,296	0.00%
2022/12/20	0.1	33.71	0	0.00	34.10	0.1	2,809	0.00%
2022/12/19	1.3	35.05	0	0.00	33.75	1.3	2,605	0.05%
2022/12/16	4	36.20	0	36.37	35.80	4	2,301	0.17%
2022/12/13	0	0.00	0	35.98	35.85	0	1,964	0.00%
2022/12/12	0.1	36.00	0	35.90	35.85	0.1	1,922	0.00%
2022/12/09	0	0.00	34	35.75	35.80	-34	1,969	-1.73%
2022/12/08	0	34.75	0	35.40	35.30	0	1,932	0.00%
2022/12/06	0	34.49	0	0.00	34.25	0	1,922	0.00%
2022/12/02	2	34.85	0	0.00	34.95	2	1,888	0.11%
2022/11/30	0.1	34.95	0	0.00	34.90	0.1	1,874	0.01%
2022/11/29	1	34.99	1	34.80	34.80	0	1,864	0.00%
2022/11/25	0	34.95	0	0.00	35.00	0	1,846	0.00%
2022/11/22	0	0.00	10	35.30	35.45	-10	1,819	-0.55%
2022/11/17	0	33.80	20.1	34.25	34.70	-20.1	1,736	-1.16%
2022/11/16	1	33.90	0	0.00	34.20	1	1,710	0.06%
2022/11/15	1	34.40	0	0.00	34.35	1	1,683	0.06%
2022/11/14	0.1	34.90	0	0.00	35.05	0.1	1,675	0.01%
2022/11/04	0.1	32.55	0	0.00	32.95	0.1	1,524	0.01%
2022/10/27	0	30.55	0	0.00	30.50	0	1,360	0.00%
2022/10/21	1.1	29.90	0	0.00	29.90	1.1	1,230	0.09%
2022/10/20	0.1	30.05	0	0.00	31.05	0.1	1,202	0.01%
2022/10/17	0.1	31.00	0	0.00	30.90	0.1	1,161	0.01%
2022/10/12	0.1	30.75	0	0.00	31.00	0.1	1,229	0.01%
2022/10/07	0.1	32.15	0	0.00	31.95	0.1	1,253	0.01%
2022/10/06	0.1	32.35	0	0.00	32.35	0.1	1,262	0.01%
2022/09/29	0	0.00	1	33.90	33.80	-1	1,291	-0.08%
2022/09/27	1.1	33.32	0	0.00	33.50	1.1	1,339	0.08%
2022/09/26	0	0.00	1	33.60	33.55	-1	1,342	-0.07%
2022/09/21	0	0.00	1	34.15	34.30	-1	1,366	-0.07%
2022/09/16	5	33.95	0	0.00	33.95	5	1,385	0.36%
2022/09/15	0.1	34.30	0	0.00	34.30	0.1	1,282	0.01%
2022/09/14	1	34.35	0	0.00	34.25	1	1,287	0.08%
2022/09/13	0.2	34.98	0	0.00	34.85	0.2	1,305	0.02%
2022/09/12	0.1	35.10	0	0.00	35.25	0.1	1,306	0.01%
2022/09/08	2	34.15	0	0.00	35.75	2	1,358	0.15%
2022/09/07	3	34.23	0	0.00	34.20	3	1,333	0.22%
2022/09/06	0	35.10	0	0.00	35.05	0	1,328	0.00%
2022/09/05	1	35.50	4	35.50	35.45	-3	1,335	-0.22%
2022/09/01	1	34.70	0	0.00	35.05	1	1,352	0.08%
2022/08/31	1	35.10	0	0.00	35.20	1	1,344	0.07%
2022/08/30	5	35.25	0	0.00	35.15	5	1,342	0.37%
2022/08/29	0.1	35.70	0	0.00	35.60	0.1	1,347	0.01%
2022/08/26	0.1	36.26	0	0.00	36.10	0.1	1,353	0.01%
2022/08/24	1	35.95	0	0.00	35.85	1	1,356	0.07%
2022/08/22	0.1	36.25	0	0.00	36.40	0.1	1,376	0.01%
2022/08/19	0	36.15	0	0.00	36.10	0	1,388	0.00%
2022/08/18	0.1	36.07	0	0.00	35.95	0.1	1,389	0.01%
2022/08/17	1	36.65	0.6	36.60	36.55	0.4	1,414	0.03%
2022/08/16	0.1	36.35	0	0.00	36.55	0.1	1,484	0.00%
2022/08/15	0	36.30	0	0.00	36.35	0	1,536	0.00%
2022/08/12	0	36.00	0	0.00	36.20	0	1,563	0.00%
2022/08/11	4	36.00	0.3	36.00	36.00	3.7	1,579	0.23%
2022/08/10	0	36.00	0.3	36.00	35.90	-0.3	1,620	-0.02%
2022/08/09	0	0.00	0.2	35.78	35.95	-0.2	1,639	-0.01%
2022/08/08	1	35.40	0.1	35.40	35.60	0.9	1,666	0.05%
2022/08/02	0	34.50	0	0.00	34.60	0	1,776	0.00%
2022/08/01	0	34.80	0	0.00	34.60	0	1,815	0.00%
2022/07/29	0	0.00	1	34.45	34.85	-1	1,836	-0.05%
2022/07/27	0	34.00	0	0.00	33.95	0	1,825	0.00%
2022/07/26	0	34.00	4	33.90	33.95	-4	1,838	-0.22%
2022/07/25	0	33.75	0	0.00	33.70	0	1,838	0.00%
2022/07/22	0	33.60	0	0.00	33.60	0	1,860	0.00%
2022/07/21	0	32.80	0	0.00	33.00	0	1,867	0.00%
2022/07/20	0	33.10	0	0.00	32.85	0	1,897	0.00%
2022/07/19	1	32.56	0	0.00	32.90	1	1,906	0.05%
2022/07/18	0.2	32.95	0	0.00	32.80	0.2	1,908	0.01%
2022/07/15	0.1	33.00	0	0.00	32.75	0.1	1,917	0.00%
2022/07/14	1	33.20	0	0.00	33.00	1	1,981	0.05%
2022/07/13	8	33.72	2	33.98	33.40	6	1,999	0.30%
2022/07/12	2.1	34.00	0	0.00	34.00	2.1	1,980	0.11%
2022/07/08	0	0.00	1	34.69	34.35	-1	2,000	-0.05%
2022/07/07	0.1	32.67	0	0.00	32.75	0.1	1,986	0.00%
2022/07/06	0.1	32.35	0	0.00	32.00	0.1	1,968	0.01%
2022/07/05	0.1	33.52	6.2	34.35	33.40	-6.1	1,939	-0.31%
2022/07/01	0	34.65	0	0.00	34.35	0	1,989	0.00%
2022/06/23	0	0.00	0	36.15	36.35	0	2,048	0.00%
2022/06/22	0	0.00	0	36.50	36.25	0	2,059	0.00%
2022/06/20	0	35.87	0	0.00	35.40	0	2,100	0.00%
2022/06/17	0	36.10	0	0.00	35.75	0	2,098	0.00%
2022/06/15	0	36.45	0	0.00	36.40	0	2,106	0.00%
2022/06/14	0	0.00	1	35.90	36.20	-1	2,118	-0.05%
2022/06/13	0	36.10	0	0.00	36.30	0	2,120	0.00%
2022/06/10	0	36.60	0	0.00	36.50	0	2,144	0.00%
2022/06/09	0	36.85	0	0.00	36.70	0	2,155	0.00%
2022/06/08	0	36.75	5	36.65	36.85	-5	2,159	-0.23%
2022/06/07	0	0.00	0.6	36.75	36.60	-0.6	2,169	-0.03%
2022/06/06	0	36.21	0	0.00	36.25	0	2,185	0.00%
2022/06/02	0.1	35.90	0	0.00	35.80	0.1	2,239	0.01%
2022/06/01	0.1	36.04	0	0.00	35.90	0.1	2,299	0.01%
2022/05/31	0	36.10	0	0.00	35.90	0	2,327	0.00%
2022/05/30	0	35.95	0	0.00	35.85	0	2,348	0.00%
2022/05/27	2	35.53	0	0.00	35.55	2	2,362	0.09%
2022/05/26	0	35.75	0	0.00	35.60	0	2,380	0.00%
2022/05/25	10.2	35.35	0	0.00	35.50	10.2	2,415	0.42%
2022/05/24	2.3	35.77	0	0.00	35.75	2.3	2,435	0.09%
2022/05/23	1	38.20	0	0.00	38.35	1	2,384	0.04%
2022/05/18	0.1	38.00	0	0.00	37.75	0.1	2,361	0.01%
2022/05/16	4	37.35	0	0.00	37.55	4	2,349	0.17%
2022/05/12	5	37.75	0	0.00	37.35	5	2,333	0.21%
2022/05/11	4	37.80	0	0.00	37.70	4	2,325	0.17%
2022/05/10	10	38.00	0	0.00	37.80	10	2,324	0.43%
2022/05/09	6.5	37.61	20	38.25	37.60	-13.5	2,390	-0.57%
2022/05/06	0.2	38.56	0	0.00	38.50	0.2	2,382	0.01%
2022/05/05	0	38.85	0	0.00	38.85	0	2,409	0.00%
2022/05/04	2	38.93	0	0.00	38.90	2	2,404	0.08%
2022/05/03	0	38.95	0	0.00	38.90	0	2,432	0.00%
2022/04/29	0	39.30	0	0.00	39.10	0	2,441	0.00%
2022/04/28	2	38.95	10	39.00	39.05	-8	2,468	-0.32%
2022/04/27	3.1	39.32	0	0.00	39.30	3.1	2,467	0.13%
2022/04/26	0.1	40.20	0	0.00	39.95	0.1	2,462	0.00%
2022/04/25	1	40.30	0.1	40.33	40.25	0.9	2,417	0.04%
2022/04/22	0	0.00	0.1	40.80	40.80	-0.1	2,399	0.00%
2022/04/21	0	0.00	0.1	40.59	41.00	-0.1	2,415	0.00%
2022/04/20	0	0.00	3.2	40.63	40.35	-3.2	2,438	-0.13%
2022/04/19	0	0.00	26.2	40.45	40.55	-26.2	2,391	-1.09%
2022/04/18	0	40.05	0	0.00	40.10	0	2,427	0.00%
2022/04/15	3	40.17	1	40.30	40.20	2	2,440	0.08%
2022/04/12	0	39.90	0	0.00	39.95	0	2,457	0.00%
2022/04/08	0	40.00	0	0.00	39.95	0	2,489	0.00%
2022/04/07	1.1	39.53	2	39.85	39.85	-0.9	2,520	-0.04%
2022/04/06	3	40.52	8	40.50	40.55	-5	2,494	-0.20%
2022/04/01	0	0.00	17	40.50	40.35	-17	2,510	-0.68%
2022/03/31	0	0.00	2	40.40	40.30	-2	2,538	-0.08%
2022/03/30	0	0.00	2	40.15	40.10	-2	2,550	-0.08%
2022/03/29	0	39.85	0	0.00	39.75	0	2,724	0.00%
2022/03/28	0.1	39.45	0	0.00	39.55	0.1	2,882	0.00%
2022/03/25	2.1	39.31	0	0.00	39.35	2.1	3,082	0.07%
2022/03/24	1.1	39.41	0	0.00	39.45	1.1	3,260	0.03%
2022/03/23	1	39.55	0	0.00	39.60	1	3,405	0.03%
2022/03/22	11.1	39.29	0	0.00	39.30	11.1	3,421	0.32%
2022/03/17	1	39.35	0	0.00	39.40	1	3,489	0.03%
2022/03/16	1	39.00	4	39.00	39.30	-3	3,547	-0.08%
2022/03/15	1.1	38.96	0	0.00	38.95	1.1	3,583	0.03%
2022/03/14	1	39.15	0	0.00	39.20	1	3,581	0.03%
2022/03/10	15	39.49	1	39.50	39.40	14	3,669	0.38%
2022/03/09	5	39.15	0	0.00	39.20	5	3,689	0.14%
2022/03/08	10.1	39.32	0	0.00	39.20	10.1	3,692	0.27%
2022/03/07	8	39.61	2.3	39.74	39.70	5.7	3,644	0.16%
2022/03/04	6	40.20	0	0.00	40.15	6	3,625	0.17%
2022/03/03	2	40.30	25	40.36	40.50	-23	3,622	-0.63%
2022/03/02	0	40.45	0	0.00	40.60	0	3,619	0.00%
2022/03/01	2	40.30	0	0.00	40.30	2	3,605	0.06%
2022/02/25	0	0.00	0.7	40.41	40.30	-0.7	3,605	-0.02%
2022/02/24	2	40.65	5	40.70	40.50	-3	3,605	-0.08%
2022/02/23	0	40.95	0	0.00	41.05	0	3,579	0.00%
2022/02/22	54	40.79	0	0.00	40.95	54	3,567	1.51%
2022/02/21	1.1	40.60	0	0.00	40.60	1.1	3,547	0.03%
2022/02/18	11	40.45	0	0.00	40.40	11	3,565	0.31%
2022/02/17	7	40.54	0	0.00	40.40	7	3,561	0.20%
2022/02/16	2	40.35	0	0.00	40.30	2	3,549	0.06%
2022/02/15	7	40.24	0	0.00	40.25	7	3,562	0.20%
2022/02/14	0.1	40.40	0	0.00	40.30	0.1	3,554	0.00%
2022/02/11	1.1	40.51	0	40.60	40.55	1.1	3,583	0.03%
2022/02/09	0.2	40.78	15	40.62	41.05	-14.8	3,583	-0.41%
2022/02/08	0	0.00	0	41.40	41.40	0	3,504	0.00%
2022/02/07	0	0.00	2	41.35	41.25	-2	3,498	-0.06%
2022/01/25	0.1	40.40	52	40.25	40.45	-51.9	3,521	-1.48%
2022/01/24	1	40.15	0	0.00	40.70	1	3,506	0.03%
2022/01/21	3	40.38	0	0.00	40.40	3	3,494	0.09%
2022/01/20	0.1	40.73	1	40.70	40.80	-0.9	3,483	-0.03%
2022/01/19	1	40.85	0	0.00	40.95	1	3,471	0.03%
2022/01/17	1	41.25	5	41.15	41.20	-4	3,444	-0.12%
2022/01/13	1.7	41.53	1	41.46	41.65	0.7	3,455	0.02%
2022/01/12	0	0.00	4	41.19	41.15	-4	3,406	-0.12%
2022/01/11	8	41.38	24	40.97	41.25	-16	3,389	-0.47%
2022/01/10	19	40.61	1	40.60	40.70	18	3,340	0.54%
2022/01/07	0	0.00	0	40.70	40.50	0	3,332	0.00%
2022/01/06	0	0.00	0	40.55	40.50	0	3,313	0.00%
2022/01/05	0	0.00	0	40.55	40.65	0	3,308	0.00%
2022/01/04	0	0.00	0	40.45	40.45	0	3,318	0.00%
2022/01/03	1	40.20	24	40.38	40.35	-23	3,318	-0.69%
2021/12/30	0.1	40.80	6	40.85	40.55	-5.9	3,299	-0.18%
2021/12/29	13.1	40.70	0	40.75	40.75	13.1	3,272	0.40%
2021/12/28	0.1	40.58	0	40.50	40.50	0.1	3,238	0.00%
2021/12/27	0.1	40.55	5	40.50	40.50	-4.9	3,215	-0.15%
2021/12/24	0.3	40.39	0	0.00	40.35	0.3	3,203	0.01%
2021/12/23	5.2	40.34	5	40.35	40.35	0.2	3,208	0.01%
2021/12/22	10.1	39.74	9	39.81	39.75	1.1	3,024	0.04%
2021/12/21	21.1	39.97	0	0.00	39.80	21.1	2,858	0.74%
2021/12/20	12	39.62	1	39.70	39.75	11	2,673	0.41%
2021/12/17	33.2	39.29	0	0.00	39.45	33.2	2,514	1.32%
2021/12/16	5.1	39.35	0	0.00	39.50	5.1	2,362	0.22%
2021/12/15	10.1	39.45	0	0.00	39.50	10.1	2,373	0.43%
2021/12/14	2.1	39.64	0	0.00	39.60	2.1	2,357	0.09%
2021/12/13	6	39.92	0	0.00	39.90	6	2,303	0.26%
2021/12/10	12.1	39.95	0	0.00	40.00	12.1	2,265	0.53%
2021/12/09	12	40.09	2.5	40.14	40.15	9.5	2,197	0.43%
2021/12/08	1.2	40.12	0	0.00	40.10	1.2	2,162	0.06%
2021/12/07	3	39.97	1	40.05	40.05	2	2,143	0.09%
2021/12/06	3	40.08	0	0.00	40.10	3	2,095	0.14%
2021/12/02	3	40.20	0	0.00	40.55	3	2,029	0.15%
2021/12/01	1	40.15	0	0.00	40.60	1	2,011	0.05%
2021/11/30	6	40.34	1	40.40	40.25	5	2,011	0.25%
2021/11/29	11	40.37	0	0.00	40.35	11	1,981	0.56%
2021/11/25	1	41.00	0	0.00	40.95	1	1,967	0.05%
2021/11/24	1	41.00	0	0.00	41.05	1	1,981	0.05%
2021/11/23	2	41.00	0	0.00	40.95	2	1,979	0.10%
2021/11/22	5	41.15	0	0.00	41.25	5	1,949	0.26%
2021/11/19	1	41.40	0	0.00	41.45	1	1,936	0.05%
2021/11/18	2	41.80	0	0.00	41.80	2	1,940	0.10%
2021/11/16	1	41.00	0	0.00	41.15	1	1,934	0.05%
2021/11/10	3	40.73	0	0.00	40.90	3	2,072	0.14%
2021/11/09	2.1	40.93	0	0.00	41.00	2.1	2,060	0.10%
2021/11/05	3	40.78	0	0.00	40.95	3	2,082	0.14%
2021/11/04	1	40.95	0	0.00	41.00	1	2,074	0.05%
2021/11/03	7	40.99	0	0.00	41.00	7	2,054	0.34%
2021/11/02	3	41.10	0	0.00	41.15	3	2,017	0.15%
2021/10/29	0.1	41.45	0	0.00	41.50	0.1	1,985	0.01%
2021/10/28	11	41.55	0	0.00	41.65	11	1,971	0.56%
2021/10/25	0.1	42.20	0	0.00	42.30	0.1	1,950	0.01%
2021/10/20	0	0.00	2	41.90	41.95	-2	1,894	-0.11%
2021/10/18	1	41.55	1	42.10	41.75	0	1,893	0.00%
2021/10/15	2.4	41.66	0	0.00	41.65	2.4	1,915	0.12%
2021/10/08	0	0.00	5	42.20	42.10	-5	1,898	-0.26%
2021/10/07	6	41.67	0	0.00	41.80	6	1,898	0.32%
2021/10/05	0	0.00	10	40.85	41.00	-10	1,878	-0.53%
2021/10/04	1	41.40	0	0.00	41.50	1	1,881	0.05%
2021/09/30	0	0.00	0	42.30	41.70	0	1,893	0.00%
2021/09/10	0	0.00	0.1	43.50	43.20	-0.1	1,838	0.00%
2021/09/01	0	0.00	1	44.50	44.45	-1	1,956	-0.05%
2021/08/31	0	0.00	1	44.05	43.90	-1	1,968	-0.05%
2021/08/30	12	43.98	31	44.02	44.50	-19	1,999	-0.95%
2021/08/27	0	0.00	36	43.22	43.40	-36	2,016	-1.79%
2021/08/25	40	43.10	20	43.08	43.00	20	2,165	0.92%
2021/08/24	0	0.00	48	42.74	43.25	-48	2,199	-2.18%
2021/08/23	0	0.00	60	42.74	42.70	-60	2,237	-2.68%
2021/08/20	0.5	42.46	113	42.58	42.55	-112.5	2,258	-4.98%	大賣/鉅額交易
2021/08/19	0	0.00	24	42.87	42.95	-24	2,250	-1.07%
2021/08/18	6	42.32	66	42.57	42.85	-60	2,213	-2.71%
2021/08/17	0	0.00	24	41.68	41.85	-24	2,161	-1.11%
2021/08/16	0	0.00	95	40.97	40.85	-95	2,109	-4.50%
2021/08/13	0	0.00	4	41.43	41.30	-4	2,114	-0.19%
2021/08/12	0	0.00	26	41.33	41.45	-26	2,119	-1.23%
2021/08/11	0.1	41.10	129	40.97	41.00	-128.9	2,115	-6.09%	大賣/鉅額交易
2021/08/10	0	0.00	98	40.60	40.60	-98	2,108	-4.65%
2021/08/09	0	40.70	21	40.64	40.65	-21	2,149	-0.98%
2021/08/06	0	40.80	0	0.00	40.75	0	2,189	0.00%
2021/08/05	0	40.80	52	40.65	40.65	-52	2,223	-2.34%
2021/08/04	0	0.00	1	40.85	40.75	-1	2,318	-0.04%
2021/08/02	0	0.00	39	40.62	40.70	-39	2,417	-1.61%
2021/07/30	0	0.00	20	40.71	40.40	-20	2,432	-0.82%
2021/07/28	0	0.00	159	40.43	40.60	-159	2,475	-6.42%	大賣/鉅額交易
2021/07/27	0	0.00	62.1	40.65	40.55	-62.1	2,502	-2.48%
2021/07/23	1	41.05	0	0.00	41.10	1	2,563	0.04%
2021/07/22	3	41.03	0	0.00	41.00	3	2,649	0.11%
2021/07/21	0	0.00	15	40.70	40.95	-15	2,694	-0.56%
2021/07/15	0	0.00	3	40.62	40.50	-3	2,696	-0.11%
2021/07/09	2	40.33	0.6	40.48	40.55	1.4	2,747	0.05%
2021/07/06	5	41.35	1	41.00	41.15	4	2,764	0.14%
2021/07/05	2	40.15	0	0.00	40.25	2	2,708	0.07%
2021/06/30	1	39.70	5	39.85	39.85	-4	2,683	-0.15%
2021/06/29	2	39.55	0	0.00	39.55	2	2,681	0.07%
2021/06/28	0	0.00	6	39.78	39.75	-6	2,689	-0.22%
2021/06/25	0	0.00	10	39.85	39.65	-10	2,694	-0.37%
2021/06/24	0.1	39.85	5	39.75	39.50	-4.9	2,698	-0.18%
2021/06/23	0	0.00	106	39.62	39.55	-106	2,701	-3.92%	大賣/鉅額交易
2021/06/22	0	0.00	133	39.53	39.50	-133	2,703	-4.92%	大賣/鉅額交易
2021/06/21	0	0.00	203	39.57	39.55	-203	2,692	-7.54%	大賣/鉅額交易
2021/06/07	0	0.00	2	40.30	40.25	-2	2,552	-0.08%
2021/06/03	7	40.19	0	0.00	40.40	7	2,491	0.28%
2021/06/01	5	40.97	3	41.45	41.45	2	2,327	0.09%
2021/05/31	0	0.00	4	41.43	41.10	-4	2,314	-0.17%
2021/05/28	5	41.05	1.4	41.16	41.30	3.6	2,266	0.16%
2021/05/26	4	40.40	0	0.00	40.70	4	2,256	0.18%
2021/05/25	0	0.00	48	40.81	40.25	-48	2,297	-2.09%
2021/05/24	0	0.00	72	40.57	40.60	-72	2,336	-3.08%
2021/05/21	0	0.00	1	40.00	40.50	-1	2,457	-0.04%
2021/05/18	0	0.00	24	39.73	39.85	-24	2,405	-1.00%
2021/05/17	24	38.30	35	38.96	38.65	-11	2,398	-0.46%
2021/05/14	0	0.00	4	40.15	39.50	-4	2,352	-0.17%
2021/05/13	0	0.00	3	39.45	39.65	-3	2,315	-0.13%
2021/05/12	123	40.30	10	41.71	40.15	113	2,278	4.96%	大買/鉅額交易
2021/05/11	12	43.55	0	0.00	42.75	12	2,191	0.55%
2021/05/10	0	0.00	120	43.33	43.40	-120	2,123	-5.65%	大賣/鉅額交易
2021/05/06	15	42.82	0	0.00	42.40	15	2,093	0.72%
2021/05/05	20	42.18	2	42.85	42.55	18	2,083	0.86%
2021/05/03	1	42.90	67	43.00	42.85	-66	2,016	-3.27%
2021/04/29	0	0.00	2	43.40	43.25	-2	2,024	-0.10%
2021/04/28	1	43.00	156	43.01	43.70	-155	1,966	-7.88%	大賣/鉅額交易
2021/04/22	1	40.70	6	40.60	40.50	-5	1,817	-0.28%
2021/04/20	3	40.85	0	0.00	40.95	3	1,803	0.17%
2021/04/19	6	40.77	0	0.00	40.75	6	1,791	0.33%
2021/04/16	1	40.25	1	40.30	40.25	0	1,784	0.00%
2021/04/15	1	40.55	1	40.30	40.45	0	1,804	0.00%
2021/04/13	6	41.11	2	41.08	40.80	4	1,864	0.21%
2021/04/12	0	0.00	0.1	40.40	40.40	-0.1	1,831	-0.01%
2021/04/08	0	0.00	5	40.05	40.05	-5	1,827	-0.27%
2021/03/23	0	0.00	1	38.95	39.00	-1	1,938	-0.05%
2021/03/22	0	0.00	20	38.65	39.15	-20	1,954	-1.02%
2021/03/19	1	38.70	0	0.00	38.75	1	1,956	0.05%
2021/03/08	10	39.03	0	0.00	38.80	10	1,978	0.51%
2021/03/04	15	38.73	0	0.00	38.75	15	2,005	0.75%
2021/03/02	1	39.05	0.2	38.90	38.70	0.8	1,965	0.04%
2021/02/26	0	0.00	1	39.20	39.20	-1	1,947	-0.05%
2021/02/25	0.2	39.50	2	39.20	39.80	-1.8	1,951	-0.09%
2021/02/24	4	38.83	1	38.85	38.80	3	1,900	0.16%
2021/02/23	1	38.30	0	0.00	38.45	1	1,844	0.05%
2021/02/22	1	39.55	0	0.00	39.50	1	1,720	0.06%
2021/02/02	29	38.62	0	0.00	38.65	29	1,746	1.66%
2021/01/29	29	37.95	0	0.00	37.95	29	1,751	1.66%
2021/01/27	1	38.30	0	0.00	38.20	1	1,736	0.06%
2021/01/25	0	0.00	2	38.60	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	1	38.90	0	0.00	38.45	1	1,873	0.05%
2021/01/11	2	40.63	0	0.00	40.50	2	1,926	0.10%
2021/01/07	0	0.00	1	40.10	39.95	-1	1,899	-0.05%
2021/01/06	40	39.16	1	39.25	39.30	39	1,848	2.11%
2021/01/05	15	38.90	0	0.00	38.95	15	1,814	0.83%
2021/01/04	1	38.95	2	38.90	39.05	-1	1,844	-0.05%
2020/12/30	2	38.70	16	39.00	39.10	-14	1,851	-0.76%
2020/12/29	54	38.33	9	38.39	38.40	45	1,823	2.47%
2020/12/25	9	38.30	0	0.00	38.35	9	1,814	0.50%
2020/12/18	2	38.15	0.5	38.60	38.85	1.5	1,723	0.09%
2020/12/17	2	38.25	0	0.00	38.50	2	1,671	0.12%
2020/12/11	0	0.00	1	38.30	38.30	-1	1,624	-0.06%
2020/12/10	6	37.83	0	0.00	37.80	6	1,621	0.37%
2020/12/09	4	37.98	0	0.00	38.20	4	1,600	0.25%
2020/12/08	3	38.25	0	0.00	38.10	3	1,583	0.19%
2020/12/03	107	38.84	0	0.00	38.85	107	1,546	6.92%	大買/鉅額交易
2020/12/02	195	38.29	0	0.00	38.30	195	1,521	12.81%	大買/鉅額交易
2020/11/30	95	38.50	0	0.00	38.20	95	1,507	6.30%
2020/11/27	78	38.87	0	0.00	38.80	78	1,480	5.27%
2020/11/25	0	0.00	5	38.85	38.80	-5	1,476	-0.34%
2020/11/24	10	38.55	0	0.00	38.40	10	1,472	0.68%
2020/11/12	20	38.95	0	0.00	39.10	20	1,507	1.33%
2020/10/29	1	39.60	1	39.70	39.40	0	1,566	0.00%
2020/10/28	1	39.90	20	39.80	40.00	-19	1,550	-1.23%
2020/10/16	0	0.00	69	39.50	39.40	-69	1,445	-4.77%
2020/10/13	0	0.00	1	38.85	38.90	-1	1,482	-0.07%
2020/10/12	1	38.75	0	0.00	38.85	1	1,488	0.07%
2020/10/08	57	37.60	0	0.00	37.80	57	1,468	3.88%
2020/10/07	1	37.95	0	0.00	38.10	1	1,476	0.07%
2020/10/06	0	0.00	5	37.25	37.30	-5	1,467	-0.34%
2020/10/05	0	0.00	4	37.10	37.05	-4	1,491	-0.27%
2020/09/25	0	0.00	2	36.70	36.75	-2	1,606	-0.12%
2020/09/18	2	36.65	2	37.05	37.05	0	1,890	0.00%
2020/09/16	0	0.00	1	37.00	37.05	-1	2,380	-0.04%
2020/09/11	2	36.80	10	36.70	36.65	-8	2,953	-0.27%
2020/09/03	0	0.00	1	36.35	36.25	-1	3,446	-0.03%
2020/09/02	3	36.32	0	0.00	36.25	3	3,601	0.08%
2020/08/31	4	36.73	0	0.00	36.55	4	3,833	0.10%
2020/08/27	1	36.85	0	0.00	36.85	1	3,890	0.03%
2020/08/26	1	36.75	2	36.75	37.10	-1	3,933	-0.03%
2020/08/25	2	37.10	5	37.10	37.10	-3	3,972	-0.08%
2020/08/21	0	0.00	11	37.23	37.30	-11	4,097	-0.27%
2020/08/19	2	37.00	20	37.11	37.00	-18	4,182	-0.43%
2020/08/18	1	36.70	4	36.90	36.70	-3	4,173	-0.07%
2020/08/14	2	36.60	0	0.00	36.85	2	4,188	0.05%
2020/08/13	0	0.00	4	36.83	36.90	-4	4,184	-0.10%
2020/08/11	4	36.00	4	35.85	35.85	0	4,175	0.00%
2020/08/07	2	36.20	0	0.00	36.30	2	4,189	0.05%
2020/08/05	3	36.85	3	36.85	36.80	0	4,177	0.00%
2020/08/04	6	36.12	0	0.00	36.30	6	4,134	0.15%
2020/08/03	2	36.00	0	0.00	35.90	2	4,127	0.05%
2020/07/29	37	35.92	0	0.00	35.70	37	4,087	0.91%
2020/07/23	6	35.79	0	0.00	35.50	6	4,117	0.15%
2020/07/21	0	0.00	1	35.60	35.60	-1	4,119	-0.02%
2020/07/20	0	0.00	2	35.80	34.95	-2	4,077	-0.05%
2020/07/14	1	35.00	1	34.95	34.70	0	4,092	0.00%
2020/07/13	2	34.90	0	0.00	35.30	2	4,081	0.05%
2020/07/10	10	34.60	0	0.00	34.50	10	4,070	0.25%
2020/07/09	13	35.25	0	0.00	35.20	13	4,050	0.32%
2020/07/08	3	35.20	0	0.00	35.60	3	4,041	0.07%
2020/07/07	2	35.55	0	0.00	35.60	2	4,018	0.05%
2020/07/06	3	36.00	0	0.00	35.90	3	4,023	0.07%
2020/07/03	2	35.48	3	36.07	35.40	-1	3,995	-0.03%
2020/07/02	5	35.55	0	0.00	35.55	5	4,014	0.12%
2020/07/01	6	35.75	0	0.00	35.50	6	3,999	0.15%
2020/06/30	17	36.07	10	36.08	35.90	7	3,963	0.18%
2020/06/29	3	36.67	1	37.40	36.20	2	3,959	0.05%
2020/06/24	3	37.55	1	37.90	37.50	2	3,814	0.05%
2020/06/23	1	38.00	1	38.25	37.50	0	3,641	0.00%
2020/06/22	0	0.00	0.2	39.05	39.05	-0.2	3,408	-0.01%
2020/06/19	2	38.65	2	39.50	39.50	0	3,256	0.00%
2020/06/18	2	38.50	0	0.00	38.65	2	3,066	0.07%
2020/06/17	0	0.00	10	37.75	37.75	-10	2,998	-0.33%
2020/06/16	0	0.00	1	35.50	35.80	-1	2,955	-0.03%
2020/06/15	1	35.20	0	0.00	35.05	1	3,061	0.03%
2020/06/11	0	0.00	7	36.93	36.80	-7	3,132	-0.22%
2020/06/10	1	37.45	1	37.45	37.15	0	3,161	0.00%
2020/06/09	1	36.35	1	36.25	37.25	0	3,172	0.00%
2020/06/08	2	36.33	12	36.25	36.35	-10	3,100	-0.32%
2020/06/04	1	33.10	0	0.00	33.10	1	2,914	0.03%
2020/06/03	1	32.55	0	0.00	32.80	1	2,933	0.03%
2020/06/01	1	31.80	0	0.00	31.90	1	2,918	0.03%
2020/05/28	2	32.00	1	32.00	31.65	1	2,895	0.03%
2020/05/27	2	33.85	0	0.00	34.10	2	2,856	0.07%
2020/05/26	1	33.85	1	33.80	33.85	0	2,745	0.00%
2020/05/25	1	33.20	0	0.00	33.25	1	2,729	0.04%
2020/05/22	1	32.60	0	0.00	32.55	1	2,736	0.04%
2020/05/20	3	33.00	0	0.00	32.90	3	2,802	0.11%
2020/05/18	0	0.00	1	32.60	32.60	-1	2,873	-0.03%
2020/05/15	1	32.40	0	0.00	32.10	1	2,860	0.03%
2020/05/06	0	0.00	5	30.95	31.10	-5	2,853	-0.18%
2020/04/30	0	0.00	1	31.80	31.95	-1	2,867	-0.03%
2020/04/29	5	30.80	10	31.10	31.10	-5	2,864	-0.17%
2020/04/28	15	30.45	0	0.00	30.40	15	2,868	0.52%
2020/04/21	3	29.40	0	0.00	29.15	3	2,910	0.10%
2020/04/10	0	0.00	10	30.25	30.25	-10	3,041	-0.33%
2020/04/09	0	0.00	12	29.66	29.75	-12	3,061	-0.39%
2020/04/07	0	0.00	2	29.30	29.35	-2	3,044	-0.07%
2020/03/25	12	28.60	0	0.00	28.75	12	2,876	0.42%
2020/03/23	5	25.61	0	0.00	26.10	5	2,779	0.18%
2020/03/20	12	26.97	33	26.87	27.00	-21	2,744	-0.77%
2020/03/19	32	25.73	15	26.17	25.65	17	2,670	0.64%
2020/03/18	1	28.90	2.7	28.85	28.45	-1.7	2,510	-0.07%
2020/03/17	11	28.70	2	29.50	29.20	9	2,379	0.38%
2020/03/16	24	29.66	0	0.00	29.10	24	2,295	1.05%
2020/03/13	2	31.10	1	31.45	31.95	1	2,179	0.05%
2020/03/11	0	0.00	40	36.20	36.15	-40	1,981	-2.02%
2020/03/10	40	36.84	0	0.00	36.65	40	1,972	2.03%
2020/03/09	3	36.40	5	36.15	36.25	-2	1,944	-0.10%
2020/03/06	11	37.35	0	0.00	37.40	11	1,885	0.58%
2020/03/05	0	0.00	2	37.65	37.45	-2	1,855	-0.11%
2020/03/04	0	0.00	5	37.15	37.15	-5	1,832	-0.27%
2020/03/03	33	36.36	0	0.00	36.50	33	1,792	1.84%
2020/03/02	0	0.00	9	36.08	35.95	-9	1,772	-0.51%
2020/02/27	1	37.15	21	36.60	36.75	-20	1,718	-1.16%
2020/02/24	1	37.45	0	0.00	37.45	1	1,650	0.06%
2020/02/21	1	37.35	12	37.80	38.00	-11	1,621	-0.68%
2020/02/20	8	37.06	32	36.90	37.05	-24	1,555	-1.54%
2020/02/19	0	0.00	6	35.85	36.00	-6	1,481	-0.40%
2020/02/14	1	35.60	0	0.00	35.70	1	1,424	0.07%
2020/02/12	0	0.00	2	35.95	36.00	-2	1,415	-0.14%
2020/02/11	0	0.00	2	35.80	35.85	-2	1,405	-0.14%
2020/02/06	14	34.79	0	0.00	35.30	14	1,403	1.00%
2020/02/05	2	34.15	0	0.00	34.10	2	1,417	0.14%
2020/01/30	1	34.35	0	0.00	34.20	1	1,312	0.08%
2020/01/20	3	35.65	0	0.00	35.55	3	1,255	0.24%
2020/01/16	7	34.81	0	0.00	34.75	7	1,219	0.57%
2020/01/10	11	34.60	0	0.00	34.60	11	1,229	0.89%
2020/01/09	14	34.55	0	0.00	34.45	14	1,225	1.14%
2020/01/08	14	34.87	0	0.00	34.70	14	1,213	1.15%
2020/01/07	3	35.75	2	35.45	35.60	1	1,175	0.09%
2020/01/06	1	34.20	0	0.00	34.65	1	1,084	0.09%
2020/01/02	12	33.35	0	0.00	33.65	12	1,017	1.18%
2019/12/31	12	33.50	0	0.00	33.50	12	997	1.20%
2019/12/24	39	34.00	0	0.00	34.10	39	962	4.05%
2019/12/23	35	33.65	0	0.00	33.75	35	928	3.77%
2019/12/12	10	32.80	0	0.00	32.95	10	936	1.07%
2019/12/11	20	32.85	0	0.00	32.85	20	948	2.11%
2019/12/03	10	32.78	0	0.00	32.80	10	972	1.03%
2019/12/02	22	32.70	0	0.00	32.70	22	985	2.23%
2019/11/28	88	32.87	10	32.85	32.85	78	982	7.94%
2019/11/27	100	32.91	0	0.00	33.00	100	995	10.04%
2019/11/26	13	32.85	0	0.00	33.00	13	1,002	1.30%
2019/11/12	0	0.00	4	32.25	32.45	-4	1,121	-0.36%
2019/11/11	2	32.40	0	0.00	32.20	2	1,140	0.18%
2019/11/08	12	32.68	0	0.00	32.55	12	1,201	1.00%
2019/11/07	4	32.90	2	32.65	32.60	2	1,218	0.16%
2019/11/06	1	32.85	1	32.65	32.70	0	1,243	0.00%
2019/11/05	2	32.90	0	0.00	32.80	2	1,276	0.16%
2019/11/04	0	0.00	3	32.20	32.75	-3	1,298	-0.23%
2019/11/01	0	0.00	10	31.80	31.75	-10	1,264	-0.79%
2019/10/14	1	30.90	0	0.00	30.90	1	1,469	0.07%
2019/10/02	14	31.14	0	0.00	31.10	14	1,770	0.79%
2019/09/27	13	30.95	0	0.00	30.85	13	1,844	0.70%
2019/09/25	14	31.05	0	0.00	31.20	14	1,900	0.74%
2019/09/24	26	31.48	0	0.00	31.40	26	1,903	1.37%
2019/09/23	2	31.63	0	0.00	31.95	2	1,890	0.11%
2019/09/18	28	31.48	0	0.00	31.50	28	1,886	1.48%
2019/09/11	1	31.65	1	31.60	31.50	0	1,840	0.00%
2019/09/10	13	30.85	0	0.00	31.05	13	1,817	0.72%
2019/09/09	26	30.93	0	0.00	30.85	26	1,803	1.44%
2019/09/06	39	30.88	0	0.00	30.90	39	1,783	2.19%
2019/09/05	13	30.95	0	0.00	30.95	13	1,764	0.74%
2019/09/04	52	30.90	0	0.00	30.95	52	1,763	2.95%
2019/09/03	39	30.77	0	0.00	30.75	39	1,757	2.22%
2019/08/26	11	30.25	0	0.00	30.25	11	1,738	0.63%
2019/08/23	13	30.65	0	0.00	30.55	13	1,737	0.75%
2019/08/15	0	0.00	5	30.15	30.25	-5	1,784	-0.28%
2019/08/14	2	30.70	0	0.00	30.45	2	1,801	0.11%
2019/08/13	1	31.00	0	0.00	30.75	1	1,806	0.06%
2019/08/02	40	30.88	0	0.00	30.80	40	1,607	2.49%
2019/08/01	54	31.64	0.2	31.50	31.55	53.8	1,592	3.38%
2019/07/31	39	32.01	0	0.00	31.90	39	1,579	2.47%
2019/07/30	91	32.31	0	0.00	32.35	91	1,551	5.87%
2019/07/19	13	32.45	0	0.00	32.55	13	1,539	0.84%
2019/07/18	13	32.45	0	0.00	32.45	13	1,530	0.85%
2019/07/17	0	0.00	2	32.70	32.70	-2	1,508	-0.13%
2019/07/08	0	0.00	54	34.26	34.35	-54	1,206	-4.47%
2019/07/05	0	0.00	12	34.23	34.20	-12	1,069	-1.12%
2019/07/04	0	0.00	12	34.10	34.10	-12	1,032	-1.16%
2019/06/25	2	33.75	0	0.00	33.55	2	986	0.20%
2019/06/21	12	33.25	0	0.00	33.45	12	996	1.20%
2019/06/19	13	33.05	0	0.00	33.25	13	1,008	1.29%
2019/06/03	0	0.00	2	33.00	33.25	-2	1,070	-0.19%
2019/05/31	0	0.00	1	33.15	33.20	-1	1,121	-0.09%
2019/05/29	8	32.80	8	32.80	32.75	0	1,144	0.00%
2019/05/23	0.6	36.60	0	0.00	33.60	0.6	1,106	0.06%
2019/05/21	0	0.00	46	34.18	34.25	-46	1,098	-4.19%
2019/05/17	3	33.40	3	33.20	33.10	0	1,078	0.00%
2019/05/08	0	0.00	20	33.20	33.15	-20	1,121	-1.78%
2019/05/07	30	33.50	0	0.00	33.30	30	1,116	2.69%
2019/05/06	20	33.60	0	0.00	33.10	20	1,112	1.80%
2019/05/02	3	33.65	12	33.65	33.55	-9	1,072	-0.84%
2019/04/10	0	0.00	12	32.90	33.00	-12	1,145	-1.05%
2019/04/09	0	0.00	36	32.70	32.80	-36	1,155	-3.12%
2019/04/08	0	0.00	24	32.70	32.65	-24	1,160	-2.07%
2019/03/28	24	31.62	0	0.00	31.75	24	1,110	2.16%
2019/03/27	60	31.99	0	0.00	32.00	60	1,105	5.43%
2019/03/26	12	32.20	0	0.00	32.10	12	1,108	1.08%
2019/03/25	48	32.41	0	0.00	32.55	48	1,126	4.26%
2019/03/22	12	32.85	0	0.00	33.10	12	1,129	1.06%
2019/03/21	0	0.00	2	32.55	32.95	-2	1,134	-0.18%
2019/03/18	0	0.00	1	33.70	34.00	-1	1,080	-0.09%
2019/03/15	0	0.00	20	33.40	33.50	-20	1,075	-1.86%
2019/03/08	20	33.80	0	0.00	34.05	20	1,064	1.88%
2019/03/07	0	0.00	1	34.05	33.90	-1	1,065	-0.09%
2019/03/06	1	34.00	67	34.45	34.25	-66	1,053	-6.26%
2019/03/05	0	0.00	1	32.70	32.80	-1	995	-0.10%
2019/02/27	1	32.25	24	32.62	33.00	-23	980	-2.35%
2019/02/26	1	31.40	0	0.00	31.40	1	932	0.11%
2019/02/19	1	31.40	1	31.50	31.50	0	929	0.00%
2019/02/13	2	29.85	1	30.05	29.80	1	925	0.11%
2019/02/12	1	30.15	0	0.00	30.20	1	928	0.11%
2018/12/26	0	0.00	2	29.00	29.05	-2	1,049	-0.19%
2018/12/20	2	28.95	0	0.00	28.90	2	1,102	0.18%
2018/12/17	24	29.94	0	0.00	29.95	24	1,065	2.25%
2018/12/13	0	0.00	10	31.35	31.50	-10	1,053	-0.95%
2018/12/12	0	0.00	20	31.30	31.40	-20	1,064	-1.88%
2018/11/29	0	0.00	1	31.85	31.90	-1	1,087	-0.09%
2018/11/26	0	0.00	2	31.60	32.00	-2	1,086	-0.18%
2018/11/23	2	31.60	0	0.00	31.65	2	1,057	0.19%
2018/11/22	0	0.00	12	31.65	31.65	-12	1,047	-1.15%
2018/11/15	0	0.00	12	31.60	31.60	-12	1,056	-1.14%
2018/11/14	0	0.00	12	31.50	31.55	-12	1,046	-1.15%
2018/11/12	0	0.00	13	31.32	31.45	-13	1,033	-1.26%
2018/11/09	0	0.00	12	31.15	31.30	-12	1,022	-1.17%
2018/11/08	1	30.75	37	30.52	30.95	-36	1,010	-3.56%
2018/11/07	0	0.00	12	29.70	29.75	-12	984	-1.22%
2018/11/05	1	28.15	0	0.00	28.40	1	966	0.10%
2018/10/22	56	29.59	0	0.00	29.55	56	868	6.44%
2018/10/12	5	28.70	20	28.75	29.20	-15	844	-1.78%
2018/10/11	12	29.05	0	0.00	29.00	12	836	1.43%
2018/10/09	0	0.00	1	30.60	30.40	-1	798	-0.13%
2018/10/04	12	30.60	0	0.00	30.55	12	778	1.54%
2018/10/01	0	0.00	1	31.00	31.35	-1	768	-0.13%
2018/09/21	0	0.00	12	31.25	31.50	-12	738	-1.62%
2018/09/13	10	30.65	0	0.00	30.70	10	729	1.37%
2018/09/10	12	30.00	0	0.00	30.05	12	753	1.59%
2018/09/07	15	30.35	0	0.00	30.30	15	770	1.95%
2018/09/05	5	31.30	0	0.00	31.15	5	748	0.67%
2018/08/30	0	0.00	8	31.20	31.00	-8	781	-1.02%
2018/08/29	0	0.00	4	31.15	31.15	-4	795	-0.50%
2018/08/24	0	0.00	1	30.50	30.30	-1	955	-0.10%
2018/08/17	1	30.85	0	0.00	30.55	1	977	0.10%
2018/08/16	12	30.25	0	0.00	30.60	12	975	1.23%
2018/08/14	25	31.03	0	0.00	31.05	25	974	2.56%
2018/08/13	12	31.49	0	0.00	31.45	12	961	1.25%
2018/08/10	1	32.85	0	0.00	32.60	1	955	0.10%
2018/08/09	0	0.00	12	32.95	32.95	-12	965	-1.24%
2018/08/07	30	32.87	22	32.90	32.80	8	983	0.81%
2018/08/03	0	0.00	10	32.50	32.30	-10	1,001	-1.00%
2018/08/02	48	32.13	0	0.00	32.00	48	1,005	4.77%
2018/08/01	24	32.35	0.1	32.40	32.55	23.9	1,004	2.38%
2018/07/30	12	32.00	0	0.00	32.15	12	1,022	1.17%
2018/07/25	0	0.00	2	32.05	31.95	-2	1,074	-0.19%
2018/07/24	12	32.00	0	0.00	31.95	12	1,082	1.11%
2018/07/23	12	32.00	0	0.00	32.00	12	1,092	1.10%
2018/07/18	0	0.00	34	32.59	33.35	-34	1,086	-3.13%
2018/07/16	0	0.00	7	32.00	31.85	-7	1,081	-0.65%
2018/07/13	0	0.00	1	32.00	31.85	-1	1,091	-0.09%
2018/07/10	1	31.70	0	0.00	31.70	1	1,142	0.09%
2018/07/09	0	0.00	50	31.28	31.95	-50	1,152	-4.34%
2018/07/06	24	30.83	0	0.00	30.80	24	1,150	2.09%
2018/07/05	12	31.55	0	0.00	31.25	12	1,143	1.05%
2018/07/03	34	31.60	0	0.00	31.60	34	1,176	2.89%
2018/07/02	25	32.10	0	0.00	31.85	25	1,175	2.13%
2018/06/28	12	32.75	0	0.00	32.40	12	1,157	1.04%
2018/06/22	1	33.00	0	0.00	33.10	1	1,151	0.09%
2018/06/20	1	33.20	0	0.00	33.20	1	1,157	0.09%
2018/06/19	11	33.35	0	0.00	33.35	11	1,152	0.95%
2018/06/14	1	33.65	0	0.00	33.65	1	1,124	0.09%
2018/06/13	2	33.98	0	0.00	33.90	2	1,130	0.18%
2018/06/12	1	33.85	0	0.00	34.10	1	1,151	0.09%
2018/06/11	2	33.65	0	0.00	33.75	2	1,166	0.17%
2018/06/07	3	34.43	0	0.00	34.30	3	1,170	0.26%
2018/06/05	1	34.90	7	34.90	34.90	-6	1,181	-0.51%
2018/06/04	1	36.00	0	0.00	36.00	1	1,120	0.09%
2018/05/29	1	35.30	0	0.00	35.30	1	1,070	0.09%
2018/05/28	1	35.20	0	0.00	35.20	1	1,084	0.09%
2018/05/25	20	34.75	0	0.00	34.70	20	1,076	1.86%
2018/05/23	1	34.65	0	0.00	34.65	1	1,092	0.09%
2018/05/22	2	34.65	0	0.00	34.80	2	1,089	0.18%
2018/05/18	1	34.35	0	0.00	34.20	1	1,093	0.09%
2018/05/17	2	34.50	0	0.00	34.70	2	1,087	0.18%
2018/05/16	1	34.40	0	0.00	34.05	1	1,085	0.09%
2018/05/15	0	0.00	1	35.00	34.70	-1	1,087	-0.09%
2018/05/09	1	34.20	0	0.00	34.40	1	1,111	0.09%
2018/05/08	1	34.30	0	0.00	34.40	1	1,116	0.09%
2018/05/07	2	34.08	0	0.00	34.20	2	1,114	0.18%
2018/05/04	1	34.55	2	34.20	34.15	-1	1,114	-0.09%
2018/05/03	1	35.80	0	0.00	35.85	1	1,084	0.09%
2018/04/26	1	35.45	0	0.00	35.25	1	1,102	0.09%
2018/04/16	26	35.26	0	0.00	35.10	26	1,270	2.05%
2018/04/12	1	36.10	0	0.00	36.10	1	1,290	0.08%
2018/04/11	1	36.20	10	36.20	36.45	-9	1,345	-0.67%
2018/04/09	14	36.09	0	0.00	36.15	14	1,387	1.01%
2018/04/03	40	36.91	0	0.00	36.95	40	1,363	2.93%
2018/04/02	37	37.20	0	0.00	37.30	37	1,361	2.72%
2018/03/31	13	37.00	0	0.00	37.00	13	1,353	0.96%
2018/03/29	2	36.85	0	0.00	36.90	2	1,363	0.15%
2018/03/28	2	37.00	0	0.00	37.30	2	1,353	0.15%
2018/03/27	1	37.20	0	0.00	37.20	1	1,349	0.07%
2018/03/26	1	37.20	0	0.00	37.20	1	1,347	0.07%
2018/03/22	0	0.00	1	38.50	38.15	-1	1,341	-0.07%
2018/03/21	1	38.30	18	38.53	38.10	-17	1,335	-1.27%
2018/03/20	0	0.00	6	38.55	38.40	-6	1,345	-0.45%
2018/03/19	0	0.00	57	38.45	38.50	-57	1,364	-4.18%
2018/03/16	0	0.00	12	38.35	38.10	-12	1,366	-0.88%
2018/03/15	2	38.40	12	38.95	38.30	-10	1,349	-0.74%
2018/03/14	0	0.00	52	38.82	38.75	-52	1,367	-3.80%
2018/03/13	1	38.35	27	38.46	38.45	-26	1,360	-1.91%
2018/03/12	3	38.57	24	38.38	38.60	-21	1,378	-1.52%
2018/03/09	0	0.00	96	37.83	37.85	-96	1,383	-6.94%
2018/03/08	0	0.00	24	37.68	37.55	-24	1,449	-1.66%
2018/03/07	7	37.48	71	37.44	37.85	-64	1,475	-4.34%
2018/03/06	0	0.00	24	37.58	37.45	-24	1,537	-1.56%
2018/03/05	0	0.00	116	38.14	37.30	-116	1,571	-7.38%	大賣/鉅額交易
2018/03/01	0	0.00	54	39.77	39.60	-54	1,508	-3.58%
2018/02/27	0	0.00	42	39.54	39.45	-42	1,491	-2.82%
2018/02/23	0	0.00	12	39.95	39.85	-12	1,479	-0.81%
2018/02/12	0	0.00	25	39.50	39.45	-25	1,483	-1.68%
2018/02/09	0	0.00	1	38.80	39.45	-1	1,472	-0.07%
2018/02/06	12	38.00	14	39.04	39.10	-2	1,443	-0.14%
2018/02/05	17	40.75	0	0.00	40.65	17	1,409	1.21%
2018/01/31	0	0.00	1	41.40	41.75	-1	1,395	-0.07%
2018/01/30	25	41.26	0	0.00	41.45	25	1,389	1.80%
2018/01/29	24	41.58	1	41.60	41.55	23	1,383	1.66%
2018/01/25	0	0.00	0.3	41.70	41.85	-0.3	1,364	-0.02%
2018/01/24	5	41.75	0	0.00	41.90	5	1,359	0.37%
2018/01/18	5	42.95	37	42.43	41.90	-32	1,310	-2.44%
2018/01/17	1	42.25	24	42.13	42.20	-23	1,279	-1.80%
2018/01/16	0	0.00	5	41.50	41.45	-5	1,242	-0.40%
2018/01/15	0	0.00	2	41.50	41.10	-2	1,230	-0.16%
2018/01/12	21	41.47	24	42.23	42.05	-3	1,240	-0.24%
2018/01/10	0	0.00	10	40.45	40.60	-10	1,170	-0.85%
2018/01/08	0	0.00	28	40.62	40.65	-28	1,167	-2.40%
2018/01/05	21	40.14	47	39.59	40.15	-26	1,148	-2.26%
2018/01/04	3	38.50	12	38.50	38.50	-9	1,108	-0.81%