京城銀 (2809)-富邦-南屯券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
59.8
漲跌
▲3.8
漲幅
+6.79%
成交量
11,739張
產業
上市金融類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

京城銀 (2809)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	59.70	134	57.33	59.80	-131	4,600	-2.85%	大賣/鉅額交易
2024/05/09	124.1	56.39	0	0.00	56.00	124.1	4,414	2.81%	大買/鉅額交易
2024/05/08	0	0.00	2	57.80	57.20	-2	4,354	-0.05%
2024/05/03	2	57.20	0	0.00	57.20	2	4,177	0.05%
2024/04/30	0	0.00	112.8	56.30	56.10	-112.8	3,999	-2.82%	大賣/鉅額交易
2024/04/29	0	0.00	1	56.20	55.70	-1	3,948	-0.03%
2024/04/26	0.8	55.70	0	0.00	55.10	0.8	3,911	0.02%
2024/04/25	77	55.87	83	56.00	55.20	-6	3,912	-0.15%
2024/04/24	0	0.00	85	55.80	56.20	-85	3,897	-2.18%
2024/04/23	204	55.93	3	56.07	56.20	201	3,844	5.23%	大買/鉅額交易
2024/04/22	0.1	55.60	4	54.93	55.90	-3.9	3,695	-0.10%
2024/04/19	3	53.07	1.1	53.18	54.00	1.9	3,479	0.06%
2024/04/18	0	0.00	8	53.31	56.90	-8	3,252	-0.25%
2024/04/16	0	0.00	5	54.78	54.50	-5	3,048	-0.16%
2024/04/15	2	56.45	0.1	55.50	56.40	1.9	2,977	0.06%
2024/04/12	0	0.00	4	55.10	55.20	-4	2,934	-0.14%
2024/04/10	0	0.00	0	56.00	56.00	0	2,915	0.00%
2024/04/08	0.1	55.00	1	54.90	55.00	-0.9	2,827	-0.03%
2024/04/03	8.2	55.30	1	55.10	55.30	7.2	2,806	0.26%
2024/04/02	1	52.60	0	52.20	53.00	1	2,726	0.04%
2024/03/26	5	50.78	3	50.30	50.50	2	2,679	0.07%
2024/03/25	0	51.00	5	50.90	50.90	-5	2,688	-0.19%
2024/03/22	0	52.30	0	0.00	52.50	0	2,684	0.00%
2024/03/21	0.1	51.60	0	0.00	51.60	0.1	2,634	0.00%
2024/03/19	0	0.00	1	50.00	50.60	-1	2,564	-0.04%
2024/03/15	0	0.00	1	48.75	48.60	-1	2,444	-0.04%
2024/03/14	2	49.30	2	48.90	49.15	0	2,394	0.00%
2024/03/13	0	0.00	1	48.70	48.70	-1	2,331	-0.04%
2024/03/11	0	0.00	0	47.80	47.50	0	2,256	0.00%
2024/03/08	1	47.60	1	47.65	47.85	0	2,246	0.00%
2024/03/07	2	47.73	0	47.70	48.15	2	2,181	0.09%
2024/03/05	6	46.74	1	47.35	47.40	5	2,085	0.24%
2024/03/01	1	44.60	0	44.55	44.70	1	1,916	0.05%
2024/02/29	0	0.00	310	44.74	44.65	-310	1,902	-16.29%	大賣/鉅額交易
2024/02/27	325	44.56	21	44.40	44.60	304	1,828	16.63%	大買/鉅額交易
2024/02/16	0.1	40.85	0	0.00	40.85	0.1	1,672	0.00%
2024/02/05	0	0.00	0	41.00	41.15	0	1,653	0.00%
2024/02/02	0.1	40.70	0	0.00	40.55	0.1	1,622	0.00%
2024/02/01	1	40.65	0	0.00	40.85	1	1,634	0.06%
2024/01/22	0.1	41.15	0	0.00	41.00	0.1	1,702	0.00%
2024/01/19	0	0.00	0.5	41.26	41.35	-0.5	1,694	-0.03%
2024/01/18	0	0.00	2	40.90	41.25	-2	1,673	-0.12%
2024/01/17	0	0.00	3	40.40	40.90	-3	1,644	-0.18%
2024/01/12	0	0.00	2	40.60	40.60	-2	1,551	-0.13%
2024/01/10	1	40.20	0	0.00	40.40	1	1,636	0.06%
2024/01/04	15	40.20	1.3	40.16	40.40	13.7	1,659	0.82%
2024/01/02	0	0.00	2	39.98	40.00	-2	1,624	-0.12%
2023/12/29	0	0.00	15	39.95	39.95	-15	1,618	-0.93%
2023/12/27	0	0.00	1	39.60	39.50	-1	1,606	-0.06%
2023/12/25	0	0.00	0.6	39.31	39.35	-0.6	1,593	-0.04%
2023/12/22	0	0.00	1	39.30	39.25	-1	1,596	-0.06%
2023/12/21	1.1	38.20	0	0.00	38.60	1.1	1,546	0.07%
2023/12/20	0.1	39.20	0	0.00	39.00	0.1	1,484	0.01%
2023/12/19	3	39.15	0	0.00	39.00	3	1,441	0.21%
2023/12/14	1	40.00	0.1	40.00	39.95	0.9	1,315	0.07%
2023/12/12	1.1	40.05	0	0.00	40.05	1.1	1,295	0.08%
2023/12/11	0	0.00	1.6	40.13	40.10	-1.6	1,292	-0.13%
2023/12/08	1	40.15	0	0.00	40.15	1	1,287	0.08%
2023/12/06	1	40.40	0	0.00	40.35	1	1,278	0.08%
2023/12/05	1	40.30	2	40.27	40.30	-1	1,272	-0.08%
2023/12/04	0	0.00	1	39.70	39.70	-1	1,239	-0.08%
2023/12/01	0	0.00	1	39.85	39.85	-1	1,240	-0.08%
2023/11/30	1	39.40	0	0.00	39.40	1	1,228	0.08%
2023/11/24	0	0.00	1	39.20	39.35	-1	1,203	-0.08%
2023/11/23	0.5	39.40	0	0.00	39.40	0.5	1,201	0.04%
2023/11/22	0	0.00	3	39.52	39.65	-3	1,206	-0.25%
2023/11/21	0	0.00	1	39.00	39.20	-1	1,186	-0.08%
2023/11/20	0	0.00	5	38.25	38.45	-5	1,145	-0.44%
2023/11/16	0	38.50	0	0.00	38.60	0	1,145	0.00%
2023/11/15	2	38.28	0	0.00	38.55	2	1,144	0.17%
2023/11/10	1	38.10	1	38.20	38.40	0	1,137	0.00%
2023/11/09	0	0.00	1	38.70	38.15	-1	1,142	-0.09%
2023/11/07	0	0.00	4	38.04	38.30	-4	1,119	-0.36%
2023/11/06	0	0.00	1	38.00	38.00	-1	1,106	-0.09%
2023/11/03	0	0.00	2	37.75	37.75	-2	1,093	-0.18%
2023/11/02	1	37.30	1	37.40	37.30	0	1,090	0.00%
2023/10/30	0	0.00	1	37.70	37.55	-1	1,131	-0.09%
2023/10/24	1	37.60	0	37.70	37.75	1	1,172	0.09%
2023/10/23	1	37.80	0.5	37.90	37.70	0.5	1,182	0.05%
2023/10/20	2	38.13	0	0.00	37.95	2	1,209	0.17%
2023/10/18	0	0.00	1	38.70	38.70	-1	1,194	-0.08%
2023/10/17	0	0.00	7	38.25	38.15	-7	1,125	-0.62%
2023/10/16	0	0.00	5	38.00	38.00	-5	1,109	-0.45%
2023/10/06	2	37.35	0	0.00	37.35	2	1,067	0.19%
2023/10/04	1	37.25	0	0.00	37.30	1	1,061	0.09%
2023/09/27	5	37.30	0	0.00	37.30	5	1,119	0.45%
2023/09/20	0	0.00	2	37.25	37.30	-2	1,085	-0.18%
2023/09/19	0	0.00	1	37.20	37.15	-1	1,094	-0.09%
2023/09/18	0	0.00	1	37.35	37.35	-1	1,110	-0.09%
2023/09/15	0	0.00	50	37.00	37.20	-50	1,131	-4.42%
2023/09/14	0	0.00	1	37.00	37.10	-1	1,177	-0.08%
2023/09/12	3	36.60	0	0.00	36.70	3	1,314	0.23%
2023/09/11	0	0.00	2	36.50	36.55	-2	1,337	-0.15%
2023/09/08	0	0.00	1	36.45	36.60	-1	1,361	-0.07%
2023/09/06	0	0.00	1	36.70	36.70	-1	1,401	-0.07%
2023/09/05	0	0.00	1	37.15	36.90	-1	1,413	-0.07%
2023/09/04	0	0.00	2	37.20	37.40	-2	1,417	-0.14%
2023/09/01	1	37.00	0	0.00	36.90	1	1,459	0.07%
2023/08/29	0	0.00	4	37.00	37.05	-4	1,554	-0.26%
2023/08/28	0	0.00	3	37.00	36.90	-3	1,568	-0.19%
2023/08/25	1	36.75	1	36.75	36.70	0	1,584	0.00%
2023/08/24	1	36.45	0	0.00	36.55	1	1,584	0.06%
2023/08/22	0	0.00	1	36.65	36.60	-1	1,610	-0.06%
2023/08/18	0	0.00	1	36.40	36.35	-1	1,643	-0.06%
2023/08/14	1	36.00	0	0.00	36.25	1	1,665	0.06%
2023/08/09	0	0.00	1	36.55	36.50	-1	1,667	-0.06%
2023/08/08	0	0.00	1	36.55	36.70	-1	1,666	-0.06%
2023/08/04	0.5	36.80	1	36.50	36.70	-0.5	1,646	-0.03%
2023/07/28	0	0.00	2	36.25	36.10	-2	1,579	-0.13%
2023/07/25	1	35.70	0	0.00	35.80	1	1,538	0.07%
2023/07/14	0	0.00	2	36.20	36.15	-2	1,449	-0.14%
2023/07/13	0	0.00	0.4	36.20	36.10	-0.4	1,442	-0.03%
2023/07/11	1	36.00	0	0.00	36.10	1	1,435	0.07%
2023/07/07	0	0.00	1	36.25	36.10	-1	1,430	-0.07%
2023/07/06	0	0.00	1	36.20	36.15	-1	1,432	-0.07%
2023/07/05	0	0.00	0.6	36.35	36.25	-0.6	1,437	-0.04%
2023/06/30	0	0.00	1	35.60	35.55	-1	1,400	-0.07%
2023/06/27	0	0.00	1	35.55	35.35	-1	1,400	-0.07%
2023/06/26	1	35.30	0	0.00	35.55	1	1,403	0.07%
2023/06/20	0.2	35.90	0	0.00	35.95	0.2	1,368	0.01%
2023/06/16	0.1	35.70	0	0.00	35.30	0.1	1,239	0.01%
2023/06/15	0.1	36.10	0	0.00	36.05	0.1	1,170	0.01%
2023/06/14	0	0.00	1	35.60	35.90	-1	1,149	-0.09%
2023/06/13	0.3	35.75	0	0.00	35.75	0.3	1,156	0.03%
2023/06/08	0	35.30	0	0.00	35.20	0	1,112	0.00%
2023/06/07	2	35.30	0	0.00	35.35	2	1,103	0.18%
2023/06/05	1	36.30	3	36.20	36.10	-2	1,010	-0.20%
2023/06/02	0	35.90	3	35.85	35.85	-3	984	-0.30%
2023/06/01	0.1	35.70	3	35.73	35.75	-3	983	-0.30%
2023/05/29	1	35.35	0	0.00	35.35	1	964	0.10%
2023/05/26	2	35.28	0	0.00	35.30	2	966	0.21%
2023/05/25	1	35.40	0	0.00	35.40	1	965	0.10%
2023/05/24	2	35.73	0	0.00	36.10	2	950	0.21%
2023/05/23	1	35.75	0	0.00	35.90	1	931	0.11%
2023/05/18	1	35.90	3	35.98	35.95	-2	902	-0.22%
2023/05/17	1	36.00	0	0.00	36.10	1	926	0.11%
2023/05/08	1	35.35	0	0.00	35.55	1	942	0.11%
2023/05/05	0	35.50	0	0.00	35.30	0	966	0.00%
2023/05/03	0	0.00	4	35.30	35.15	-4	962	-0.42%
2023/05/02	1	35.25	0	0.00	35.45	1	1,003	0.10%
2023/04/26	0	34.80	0	0.00	34.90	0	1,050	0.00%
2023/04/24	0.1	34.60	0	0.00	34.55	0.1	1,036	0.01%
2023/04/10	0	0.00	0	34.85	34.70	0	1,180	0.00%
2023/04/06	0	0.00	1.5	35.42	35.45	-1.5	1,203	-0.12%
2023/03/29	0.1	34.70	0	0.00	34.65	0.1	1,722	0.00%
2023/03/27	1.3	34.60	3	34.70	34.60	-1.8	2,242	-0.08%
2023/03/23	1	34.35	0	0.00	34.40	1	2,525	0.04%
2023/03/22	10	34.40	0	0.00	34.20	10	2,564	0.39%
2023/03/20	1	33.50	0	0.00	33.55	1	2,667	0.04%
2023/03/16	4.1	33.46	0	0.00	33.40	4.1	2,751	0.15%
2023/03/15	0	34.30	0	0.00	34.10	0	2,729	0.00%
2023/03/07	2	35.10	1	34.80	35.05	1	2,830	0.04%
2023/03/06	0	0.00	1	34.80	34.70	-1	2,830	-0.04%
2023/03/02	1	33.80	0	0.00	33.95	1	2,833	0.04%
2023/03/01	2	33.85	0	0.00	33.80	2	2,856	0.07%
2023/02/22	0	34.25	0	0.00	34.20	0	2,900	0.00%
2023/02/17	1	34.20	0	0.00	34.20	1	2,962	0.03%
2023/02/15	0.1	34.15	0	0.00	34.10	0.1	3,022	0.00%
2023/02/13	2	34.70	0	0.00	34.55	2	3,073	0.07%
2023/02/10	1	34.80	0	0.00	34.75	1	3,067	0.03%
2023/02/07	1	35.25	0.1	35.40	35.40	0.9	3,122	0.03%
2023/02/06	1	35.30	1	35.30	35.30	0	3,140	0.00%
2023/02/03	0	0.00	12.7	35.32	35.40	-12.7	3,152	-0.40%
2023/02/01	0	0.00	2	35.03	34.95	-2	3,200	-0.06%
2023/01/31	6	34.74	0	0.00	34.65	6	3,233	0.19%
2023/01/30	0	0.00	2	35.35	35.40	-2	3,246	-0.06%
2023/01/17	0	0.00	6	34.65	34.95	-6	3,249	-0.18%
2023/01/16	3	34.45	0	0.00	34.45	3	3,272	0.09%
2023/01/13	1	34.55	0	0.00	34.35	1	3,297	0.03%
2023/01/12	0	0.00	1	34.45	34.25	-1	3,354	-0.03%
2023/01/11	6.3	34.31	2	34.48	34.35	4.3	3,368	0.13%
2023/01/05	1	33.95	0	0.00	33.70	1	3,350	0.03%
2023/01/04	1	33.50	1	33.50	33.50	0	3,345	0.00%
2022/12/30	0	0.00	3	33.93	33.90	-3	3,370	-0.09%
2022/12/28	2	33.03	1	33.10	33.15	1	3,372	0.03%
2022/12/27	0	0.00	4	33.45	33.55	-4	3,342	-0.12%
2022/12/26	2	33.55	0	0.00	33.55	2	3,320	0.06%
2022/12/23	2	34.08	0	0.00	33.90	2	3,319	0.06%
2022/12/22	1	34.00	2	35.10	35.10	-1	3,296	-0.03%
2022/12/21	2	33.65	0	0.00	34.15	2	3,034	0.07%
2022/12/20	5	33.69	7	34.34	34.10	-2	2,809	-0.07%
2022/12/19	14.4	34.55	5.2	34.06	33.75	9.2	2,605	0.35%
2022/12/15	1.1	35.95	5	35.98	36.60	-3.9	2,071	-0.19%
2022/12/14	0.1	36.00	2	36.10	36.00	-1.9	2,010	-0.09%
2022/12/13	3	35.83	0	0.00	35.85	3	1,964	0.15%
2022/12/12	3	35.87	0	35.96	35.85	3	1,922	0.15%
2022/12/09	0	0.00	1	35.80	35.80	-1	1,969	-0.05%
2022/12/08	0.5	35.40	10	34.87	35.30	-9.5	1,932	-0.49%
2022/12/06	2	34.30	0	0.00	34.25	2	1,922	0.11%
2022/12/05	7	35.45	0	0.00	35.10	7	1,904	0.37%
2022/12/01	2	35.25	0	0.00	35.30	2	1,894	0.11%
2022/11/29	1	34.80	0	0.00	34.80	1	1,864	0.05%
2022/11/28	0	35.00	1	35.30	35.30	-1	1,850	-0.05%
2022/11/24	0	0.00	1	35.25	35.10	-1	1,848	-0.05%
2022/11/23	1	34.90	0	0.00	35.15	1	1,838	0.05%
2022/11/22	0	0.00	1	35.45	35.45	-1	1,819	-0.05%
2022/11/18	0	0.00	1	34.90	34.80	-1	1,760	-0.06%
2022/11/17	9	34.48	3	34.53	34.70	6	1,736	0.35%
2022/11/16	0	34.20	0	0.00	34.20	0	1,710	0.00%
2022/11/15	1	34.25	0	0.00	34.35	1	1,683	0.06%
2022/11/14	0	0.00	1	34.95	35.05	-1	1,675	-0.06%
2022/11/09	2.3	33.47	0	0.00	33.75	2.3	1,586	0.14%
2022/11/04	0	0.00	1	32.95	32.95	-1	1,524	-0.07%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,484	-0.07%
2022/11/01	0	0.00	2	30.95	30.85	-2	1,456	-0.14%
2022/10/25	2	30.35	2	30.40	30.35	0	1,270	0.00%
2022/10/24	0	0.00	1	30.70	30.60	-1	1,255	-0.08%
2022/10/21	0.1	30.05	50	29.90	29.90	-49.9	1,230	-4.06%
2022/10/20	0	0.00	53	30.28	31.05	-53	1,202	-4.41%
2022/10/18	4	30.50	4	30.93	30.90	0	1,137	0.00%
2022/10/17	0	30.65	0.3	30.90	30.90	-0.3	1,161	-0.02%
2022/10/14	1	31.25	3	31.40	31.45	-2	1,184	-0.17%
2022/10/13	2	30.60	9	30.12	30.05	-7	1,205	-0.58%
2022/10/12	2	30.65	2	31.00	31.00	0	1,229	0.00%
2022/10/11	3	31.12	0	0.00	31.00	3	1,256	0.24%
2022/10/07	12	31.95	0	0.00	31.95	12	1,253	0.96%
2022/10/05	6	32.73	5	33.05	33.00	1	1,273	0.08%
2022/09/30	0	0.00	0.1	33.75	33.70	-0.1	1,285	-0.01%
2022/09/28	1	33.10	4	33.21	33.05	-3	1,305	-0.23%
2022/09/27	0	0.00	8	33.41	33.50	-8	1,339	-0.60%
2022/09/26	0	0.00	2	33.55	33.55	-2	1,342	-0.15%
2022/09/16	0	0.00	2	34.40	33.95	-2	1,385	-0.14%
2022/09/15	2	34.15	0	0.00	34.30	2	1,282	0.16%
2022/09/13	2	34.68	12	34.80	34.85	-10	1,305	-0.77%
2022/09/12	0.1	35.35	0	0.00	35.25	0.1	1,306	0.00%
2022/09/08	0	0.00	8	34.64	35.75	-8	1,358	-0.59%
2022/09/07	6	34.28	0	0.00	34.20	6	1,333	0.45%
2022/08/30	2	35.23	0	0.00	35.15	2	1,342	0.15%
2022/08/29	0	0.00	1	35.75	35.60	-1	1,347	-0.08%
2022/08/26	0	36.25	4.5	36.19	36.10	-4.4	1,353	-0.33%
2022/08/24	2	35.85	0	0.00	35.85	2	1,356	0.15%
2022/08/22	0	0.00	1	36.45	36.40	-1	1,376	-0.07%
2022/08/18	1	35.90	0	0.00	35.95	1	1,389	0.07%
2022/08/17	0	0.00	1.5	36.71	36.55	-1.5	1,414	-0.11%
2022/08/16	0	0.00	1	36.30	36.55	-1	1,484	-0.07%
2022/08/12	0	0.00	5	36.14	36.20	-5	1,563	-0.32%
2022/08/11	0	36.10	0	0.00	36.00	0	1,579	0.00%
2022/08/05	0	0.00	7	34.80	35.25	-7	1,694	-0.41%
2022/08/03	0	0.00	17	34.54	34.55	-17	1,744	-0.97%
2022/08/02	0.1	34.57	0	0.00	34.60	0.1	1,776	0.01%
2022/08/01	0.1	34.70	1	34.65	34.60	-1	1,815	-0.05%
2022/07/27	1	33.95	0	0.00	33.95	1	1,825	0.05%
2022/07/26	0	0.00	5	33.92	33.95	-5	1,838	-0.27%
2022/07/25	18	33.77	1	33.70	33.70	17	1,838	0.92%
2022/07/20	0.1	32.90	0	0.00	32.85	0.1	1,897	0.00%
2022/07/19	5.1	32.52	0	0.00	32.90	5.1	1,906	0.26%
2022/07/18	0.5	32.85	0	0.00	32.80	0.5	1,908	0.03%
2022/07/11	0.1	34.35	0	0.00	34.30	0.1	1,983	0.00%
2022/07/08	0	0.00	11	34.57	34.35	-11	2,000	-0.55%
2022/07/07	21	32.88	1	33.00	32.75	20	1,986	1.01%
2022/07/06	8	32.57	9	31.98	32.00	-1	1,968	-0.05%
2022/07/05	3	33.55	0	0.00	33.40	3	1,939	0.15%
2022/07/01	2	34.80	17.5	34.51	34.35	-15.5	1,989	-0.78%
2022/06/30	1	35.49	0	0.00	35.40	1	2,003	0.05%
2022/06/29	0	35.85	0	0.00	35.65	0	1,984	0.00%
2022/06/28	1	36.10	0	0.00	36.10	1	2,007	0.05%
2022/06/27	0	0.00	2	36.55	36.60	-2	2,036	-0.10%
2022/06/24	1	35.95	0	0.00	36.25	1	2,043	0.05%
2022/06/20	0	36.00	0	0.00	35.40	0	2,100	0.00%
2022/06/17	0	0.00	1	35.85	35.75	-1	2,098	-0.05%
2022/06/15	0	0.00	1	36.40	36.40	-1	2,106	-0.05%
2022/06/10	2	36.40	3	36.32	36.50	-1	2,144	-0.05%
2022/06/09	0	0.00	8	36.69	36.70	-8	2,155	-0.37%
2022/06/08	0	0.00	5	36.81	36.85	-5	2,159	-0.23%
2022/06/07	0	0.00	8	36.61	36.60	-8	2,169	-0.37%
2022/06/06	0	0.00	3	36.25	36.25	-3	2,185	-0.14%
2022/06/01	5	35.95	0	0.00	35.90	5	2,299	0.22%
2022/05/31	0.1	36.00	0	0.00	35.90	0.1	2,327	0.00%
2022/05/30	2	35.60	0	0.00	35.85	2	2,348	0.09%
2022/05/27	4	35.51	0	0.00	35.55	4	2,362	0.17%
2022/05/26	1	35.60	0	0.00	35.60	1	2,380	0.04%
2022/05/25	4	35.40	0	0.00	35.50	4	2,415	0.17%
2022/05/24	16.1	35.91	5	36.10	35.75	11.1	2,435	0.46%
2022/05/23	17	38.20	0	0.00	38.35	17	2,384	0.71%
2022/05/19	2	37.50	0	0.00	38.05	2	2,367	0.09%
2022/05/16	0	0.00	11	37.56	37.55	-11	2,349	-0.47%
2022/05/13	24	37.75	0	0.00	37.55	24	2,347	1.02%
2022/05/12	3	37.40	0	0.00	37.35	3	2,333	0.13%
2022/05/11	1	37.70	0	0.00	37.70	1	2,325	0.04%
2022/05/10	2	37.28	0	0.00	37.80	2	2,324	0.09%
2022/05/09	2.1	37.58	1	37.65	37.60	1.1	2,390	0.05%
2022/05/06	1.2	38.44	3	38.45	38.50	-1.8	2,382	-0.08%
2022/05/03	1	38.90	2	38.80	38.90	-1	2,432	-0.04%
2022/04/29	1	39.05	0	0.00	39.10	1	2,441	0.04%
2022/04/28	3	38.92	1	39.00	39.05	2	2,468	0.08%
2022/04/27	2	39.16	4	39.24	39.30	-2	2,467	-0.08%
2022/04/26	1	40.10	1	40.10	39.95	0	2,462	0.00%
2022/04/25	0	40.20	3	40.30	40.25	-3	2,417	-0.12%
2022/04/20	1	40.95	4.1	40.83	40.35	-3.1	2,438	-0.13%
2022/04/15	0	0.00	1	40.35	40.20	-1	2,440	-0.04%
2022/04/14	0	40.05	1	40.10	40.10	-1	2,454	-0.04%
2022/04/12	1	39.70	0	0.00	39.95	1	2,457	0.04%
2022/04/08	1	39.75	0	0.00	39.95	1	2,489	0.04%
2022/04/07	0	0.00	4	39.75	39.85	-4	2,520	-0.16%
2022/04/06	2	40.55	0	0.00	40.55	2	2,494	0.08%
2022/03/31	0	0.00	1	40.20	40.30	-1	2,538	-0.04%
2022/03/30	0	0.00	1.2	40.02	40.10	-1.2	2,550	-0.05%
2022/03/29	0	0.00	1	39.80	39.75	-1	2,724	-0.04%
2022/03/28	1.1	39.41	10	39.30	39.55	-8.9	2,882	-0.31%
2022/03/25	2.1	39.40	1	39.30	39.35	1.1	3,082	0.04%
2022/03/24	2	39.48	10	39.40	39.45	-8	3,260	-0.25%
2022/03/23	4.1	39.60	0	0.00	39.60	4.1	3,405	0.12%
2022/03/22	2	39.20	0	0.00	39.30	2	3,421	0.06%
2022/03/21	0.2	39.55	0	0.00	39.35	0.2	3,445	0.01%
2022/03/18	11.2	39.49	1	39.60	39.30	10.2	3,495	0.29%
2022/03/17	2	39.50	0.7	39.50	39.40	1.3	3,489	0.04%
2022/03/15	2.1	38.91	0.5	39.18	38.95	1.6	3,583	0.04%
2022/03/10	12	39.49	0	0.00	39.40	12	3,669	0.33%
2022/03/08	2.2	39.15	0	0.00	39.20	2.2	3,692	0.06%
2022/03/07	2.6	39.88	8	39.83	39.70	-5.4	3,644	-0.15%
2022/03/04	3	40.20	0	0.00	40.15	3	3,625	0.08%
2022/03/03	1.4	40.38	2	40.30	40.50	-0.6	3,622	-0.02%
2022/03/02	0	40.45	0	0.00	40.60	0	3,619	0.00%
2022/03/01	0.1	40.50	0	0.00	40.30	0.1	3,605	0.00%
2022/02/25	0	0.00	1	40.35	40.30	-1	3,605	-0.03%
2022/02/24	4.1	40.48	0	0.00	40.50	4.1	3,605	0.11%
2022/02/23	0	0.00	1	40.90	41.05	-1	3,579	-0.03%
2022/02/22	1	40.75	0	0.00	40.95	1	3,567	0.03%
2022/02/21	4	40.65	1	40.50	40.60	3	3,547	0.08%
2022/02/18	2	40.35	0	0.00	40.40	2	3,565	0.06%
2022/02/17	10	40.55	0	0.00	40.40	10	3,561	0.28%
2022/02/16	0	0.00	2	40.40	40.30	-2	3,549	-0.06%
2022/02/15	1	40.30	3	40.25	40.25	-2	3,562	-0.06%
2022/02/14	5	40.32	0	0.00	40.30	5	3,554	0.14%
2022/02/11	6.3	40.56	3	40.60	40.55	3.3	3,583	0.09%
2022/02/09	0.2	40.90	6.1	40.77	41.05	-5.9	3,583	-0.16%
2022/02/07	2	41.15	0.1	40.95	41.25	1.9	3,498	0.05%
2022/01/26	0	0.00	6	40.47	40.55	-6	3,500	-0.17%
2022/01/25	1	40.30	0	0.00	40.45	1	3,521	0.03%
2022/01/24	0	0.00	2	40.15	40.70	-2	3,506	-0.06%
2022/01/21	0	40.45	3	40.62	40.40	-3	3,494	-0.09%
2022/01/20	1	40.75	0	0.00	40.80	1	3,483	0.03%
2022/01/19	5	41.05	0.1	41.20	40.95	4.9	3,471	0.14%
2022/01/17	1	41.20	0	0.00	41.20	1	3,444	0.03%
2022/01/14	1	41.45	2.1	41.49	41.45	-1.1	3,453	-0.03%
2022/01/13	3.5	41.64	0	0.00	41.65	3.5	3,455	0.10%
2022/01/11	2.2	41.09	1.6	41.04	41.25	0.6	3,389	0.02%
2022/01/06	2	40.55	0	0.00	40.50	2	3,313	0.06%
2022/01/05	0	0.00	1	40.65	40.65	-1	3,308	-0.03%
2022/01/04	0.2	40.50	0.1	40.45	40.45	0.1	3,318	0.00%
2022/01/03	0	40.40	1.1	40.45	40.35	-1.1	3,318	-0.03%
2021/12/30	1	40.65	1.2	40.74	40.55	-0.2	3,299	-0.01%
2021/12/29	7	40.66	0.7	40.78	40.75	6.3	3,272	0.19%
2021/12/28	0	0.00	0.5	40.50	40.50	-0.5	3,238	-0.02%
2021/12/27	0	0.00	0.8	40.60	40.50	-0.8	3,215	-0.02%
2021/12/23	1	40.20	40	40.19	40.35	-39	3,208	-1.22%
2021/12/22	43.1	39.72	0	0.00	39.75	43.1	3,024	1.43%
2021/12/21	27	39.91	0	0.00	39.80	27	2,858	0.94%
2021/12/20	5.4	39.36	0	0.00	39.75	5.4	2,673	0.20%
2021/12/17	26	39.35	0	0.00	39.45	26	2,514	1.04%
2021/12/16	0	39.55	1	39.35	39.50	-1	2,362	-0.04%
2021/12/15	0.1	39.70	1.1	39.46	39.50	-1	2,373	-0.04%
2021/12/14	1.1	39.76	0	0.00	39.60	1.1	2,357	0.05%
2021/12/10	5	39.99	0	0.00	40.00	5	2,265	0.22%
2021/12/09	1	40.20	0	0.00	40.15	1	2,197	0.05%
2021/12/07	2	39.90	0	0.00	40.05	2	2,143	0.09%
2021/12/06	0.1	40.30	1	40.10	40.10	-0.9	2,095	-0.04%
2021/12/03	1.1	40.42	0	0.00	40.50	1.1	2,058	0.05%
2021/12/01	0.2	40.60	0	0.00	40.60	0.2	2,011	0.01%
2021/11/30	3	40.37	0	0.00	40.25	3	2,011	0.15%
2021/11/29	1.2	40.39	4	40.70	40.35	-2.8	1,981	-0.14%
2021/11/24	1	41.00	0	0.00	41.05	1	1,981	0.05%
2021/11/23	2	40.93	0	0.00	40.95	2	1,979	0.10%
2021/11/22	4	41.09	0	0.00	41.25	4	1,949	0.21%
2021/11/19	1	41.35	0	0.00	41.45	1	1,936	0.05%
2021/11/18	1	41.75	0	0.00	41.80	1	1,940	0.05%
2021/11/16	2	41.05	3	41.05	41.15	-1	1,934	-0.05%
2021/11/12	0	0.00	1	41.00	41.35	-1	2,025	-0.05%
2021/11/09	3	41.00	0	0.00	41.00	3	2,060	0.15%
2021/11/08	0	41.15	0	0.00	41.00	0	2,065	0.00%
2021/11/04	1	40.95	0	0.00	41.00	1	2,074	0.05%
2021/11/03	2.1	41.00	0	0.00	41.00	2.1	2,054	0.10%
2021/11/02	1	41.00	0	0.00	41.15	1	2,017	0.05%
2021/10/27	3	42.02	0	0.00	41.95	3	1,959	0.15%
2021/10/26	0	0.00	5	42.20	42.35	-5	1,957	-0.26%
2021/10/22	0	0.00	1	42.35	42.35	-1	1,961	-0.05%
2021/10/19	0	0.00	1	41.95	41.85	-1	1,888	-0.05%
2021/10/15	2	41.68	1	41.95	41.65	1	1,915	0.05%
2021/10/08	5	41.80	0	0.00	42.10	5	1,898	0.26%
2021/10/05	1	40.80	0	0.00	41.00	1	1,878	0.05%
2021/10/04	0	0.00	0.1	41.55	41.50	-0.1	1,881	0.00%
2021/10/01	1	41.35	0	0.00	41.45	1	1,882	0.05%
2021/09/22	1	41.45	0	0.00	41.00	1	1,888	0.05%
2021/09/17	2	42.50	0	0.00	42.30	2	1,825	0.11%
2021/09/15	2	42.88	0	0.00	42.85	2	1,792	0.11%
2021/09/14	1	43.00	0	0.00	43.30	1	1,804	0.06%
2021/09/10	1	43.00	3	43.20	43.20	-2	1,838	-0.11%
2021/09/09	1	43.15	0	0.00	43.10	1	1,867	0.05%
2021/09/03	0	0.00	2	44.20	44.05	-2	1,924	-0.10%
2021/09/02	0	0.00	1	44.20	44.20	-1	1,935	-0.05%
2021/09/01	0	0.00	3	44.20	44.45	-3	1,956	-0.15%
2021/08/31	1	44.05	4	44.19	43.90	-3	1,968	-0.15%
2021/08/30	0	0.00	2	43.60	44.50	-2	1,999	-0.10%
2021/08/26	4	42.93	0	0.00	43.00	4	2,089	0.19%
2021/08/24	1	42.80	0	0.00	43.25	1	2,199	0.05%
2021/08/19	0	0.00	7	42.69	42.95	-7	2,250	-0.31%
2021/08/18	0.3	42.65	0.1	42.10	42.85	0.2	2,213	0.01%
2021/08/17	0	0.00	3	41.68	41.85	-3	2,161	-0.14%
2021/08/16	2	40.85	1	41.15	40.85	1	2,109	0.05%
2021/08/12	0	0.00	2	41.48	41.45	-2	2,119	-0.09%
2021/08/11	0	0.00	3	41.10	41.00	-3	2,115	-0.14%
2021/08/10	2	40.55	0	0.00	40.60	2	2,108	0.09%
2021/08/05	5	40.68	0	0.00	40.65	5	2,223	0.22%
2021/07/27	1	40.60	0	0.00	40.55	1	2,502	0.04%
2021/07/23	0	0.00	1	41.30	41.10	-1	2,563	-0.04%
2021/07/22	0	0.00	9	40.99	41.00	-9	2,649	-0.34%
2021/07/21	1	40.80	3	40.85	40.95	-2	2,694	-0.07%
2021/07/20	0	0.00	1	40.50	40.35	-1	2,667	-0.04%
2021/07/19	0	0.00	1	40.75	40.40	-1	2,683	-0.04%
2021/07/16	0	0.00	1	40.60	40.65	-1	2,693	-0.04%
2021/07/15	2	40.55	0	0.00	40.50	2	2,696	0.07%
2021/07/13	2	40.58	1	41.05	40.65	1	2,737	0.04%
2021/07/12	0	0.00	6	40.82	40.90	-6	2,746	-0.22%
2021/07/09	7	40.49	0	0.00	40.55	7	2,747	0.25%
2021/07/07	0	0.00	3	41.10	40.85	-3	2,770	-0.11%
2021/07/05	1	40.15	2	40.23	40.25	-1	2,708	-0.04%
2021/07/02	2	39.35	1	39.30	39.40	1	2,675	0.04%
2021/06/24	0.1	39.75	0	0.00	39.50	0.1	2,698	0.00%
2021/06/23	7	39.59	0	0.00	39.55	7	2,701	0.26%
2021/06/21	0	0.00	4	39.70	39.55	-4	2,692	-0.15%
2021/06/17	0	0.00	1	40.50	40.50	-1	2,639	-0.04%
2021/06/04	0	40.00	0	0.00	39.90	0	2,508	0.00%
2021/06/03	0	40.15	10	39.80	40.40	-10	2,491	-0.40%
2021/06/02	1	41.45	2	41.55	41.65	-1	2,405	-0.04%
2021/06/01	1	41.00	1	41.25	41.45	0	2,327	0.00%
2021/05/31	2	41.30	2	41.55	41.10	0	2,314	0.00%
2021/05/28	5	40.98	3	40.60	41.30	2	2,266	0.09%
2021/05/27	4	40.21	0	0.00	40.10	4	2,247	0.18%
2021/05/25	4	40.55	0	0.00	40.25	4	2,297	0.17%
2021/05/20	2	39.40	0	0.00	39.70	2	2,448	0.08%
2021/05/17	0	0.00	7	38.94	38.65	-7	2,398	-0.29%
2021/05/13	2.1	39.66	0	0.00	39.65	2.1	2,315	0.09%
2021/05/12	1	39.35	0	0.00	40.15	1	2,278	0.04%
2021/05/04	0	42.10	0	0.00	42.00	0	2,058	0.00%
2021/05/03	1	42.95	1	42.70	42.85	0	2,016	0.00%
2021/04/29	0	43.00	10	43.30	43.25	-10	2,024	-0.49%
2021/04/28	0	0.00	1	42.70	43.70	-1	1,966	-0.05%
2021/04/27	0	0.00	5	41.23	41.50	-5	1,909	-0.26%
2021/04/26	0	0.00	20	40.26	40.50	-20	1,848	-1.08%
2021/04/23	0	0.00	1	40.45	40.05	-1	1,835	-0.05%
2021/04/22	3	40.62	1	40.50	40.50	2	1,817	0.11%
2021/04/21	3	40.75	1	40.90	40.55	2	1,803	0.11%
2021/04/20	0	0.00	3	41.02	40.95	-3	1,803	-0.17%
2021/04/19	3	40.78	0	0.00	40.75	3	1,791	0.17%
2021/04/16	1	40.35	0	0.00	40.25	1	1,784	0.06%
2021/04/14	0	0.00	1	40.90	40.45	-1	1,846	-0.05%
2021/04/13	0	40.95	0	0.00	40.80	0	1,864	0.00%
2021/04/12	0	0.00	1	40.20	40.40	-1	1,831	-0.05%
2021/04/08	0	0.00	20	40.05	40.05	-20	1,827	-1.09%
2021/04/06	0	0.00	1	39.55	39.65	-1	1,817	-0.06%
2021/03/31	3	39.35	1	39.40	39.40	2	1,799	0.11%
2021/03/29	1	39.05	0	0.00	39.05	1	1,837	0.05%
2021/03/26	7	39.15	0	0.00	39.05	7	1,866	0.38%
2021/03/22	0	38.80	0	0.00	39.15	0	1,954	0.00%
2021/03/19	0	0.00	1	38.90	38.75	-1	1,956	-0.05%
2021/03/17	1	39.00	0	0.00	39.05	1	1,930	0.05%
2021/03/12	1	38.95	1	39.10	39.00	0	1,972	0.00%
2021/03/11	1	39.00	0	0.00	39.10	1	1,976	0.05%
2021/03/09	0	0.00	1	39.05	39.25	-1	1,989	-0.05%
2021/03/05	0	0.00	1	38.70	38.80	-1	1,972	-0.05%
2021/03/04	1	39.10	1	39.30	38.75	0	2,005	0.00%
2021/03/03	0	0.00	4	39.00	39.10	-4	1,975	-0.20%
2021/03/02	1	39.05	10	39.17	38.70	-9	1,965	-0.46%
2021/02/26	29	39.22	2	39.20	39.20	27	1,947	1.39%
2021/02/25	2	39.80	4	39.38	39.80	-2	1,951	-0.10%
2021/02/24	2	38.75	2	38.70	38.80	0	1,900	0.00%
2021/02/23	21	38.05	62	37.98	38.45	-41	1,844	-2.22%
2021/02/22	6	39.63	0	0.00	39.50	6	1,720	0.35%
2021/02/19	0.4	39.50	0	0.00	39.50	0.4	1,705	0.02%
2021/02/05	2	39.20	0	0.00	39.20	2	1,704	0.12%
2021/01/29	3.1	37.91	0	0.00	37.95	3.1	1,751	0.18%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/22	2	38.20	0	0.00	38.25	2	1,774	0.11%
2021/01/20	0	38.95	0	0.00	38.45	0	1,873	0.00%
2021/01/19	0	0.00	1	39.65	39.60	-1	1,857	-0.05%
2021/01/18	0	0.00	3	39.47	39.35	-3	1,872	-0.16%
2021/01/15	0	0.00	2	40.00	39.85	-2	1,877	-0.11%
2021/01/14	0	0.00	2	40.30	40.30	-2	1,894	-0.11%
2021/01/13	0	0.00	3	40.28	40.40	-3	1,917	-0.16%
2021/01/12	1	40.25	1	40.05	39.90	0	1,915	0.00%
2021/01/11	0	0.00	1	40.50	40.50	-1	1,926	-0.05%
2021/01/08	1	39.80	9	40.09	40.40	-8	1,912	-0.42%
2021/01/07	10	40.04	0	0.00	39.95	10	1,899	0.53%
2021/01/06	0	0.00	16	39.30	39.30	-16	1,848	-0.87%
2021/01/05	1	38.90	0	0.00	38.95	1	1,814	0.06%
2021/01/04	8	38.89	0	0.00	39.05	8	1,844	0.43%
2020/12/30	0	0.00	1	39.10	39.10	-1	1,851	-0.05%
2020/12/25	0	0.00	2	38.35	38.35	-2	1,814	-0.11%
2020/12/24	2	38.00	0	0.00	38.00	2	1,813	0.11%
2020/12/22	0	0.00	5	38.65	38.65	-5	1,756	-0.28%
2020/12/21	1	38.20	2	38.30	38.70	-1	1,759	-0.06%
2020/12/15	2	37.85	0	0.00	37.90	2	1,646	0.12%
2020/12/11	1	38.30	0	0.00	38.30	1	1,624	0.06%
2020/12/08	2	38.25	0	0.00	38.10	2	1,583	0.13%
2020/12/07	1	38.80	0	0.00	38.70	1	1,560	0.06%
2020/12/04	3	38.95	0	0.00	39.00	3	1,561	0.19%
2020/12/03	2	38.83	2	38.83	38.85	0	1,546	0.00%
2020/12/01	2	38.33	0	0.00	38.50	2	1,508	0.13%
2020/11/30	1	38.50	0	0.00	38.20	1	1,507	0.07%
2020/11/24	2	38.60	1	38.70	38.40	1	1,472	0.07%
2020/11/17	0	0.00	1	39.00	39.00	-1	1,466	-0.07%
2020/11/16	2	39.13	0	0.00	39.00	2	1,508	0.13%
2020/11/09	0	0.00	5	38.95	39.00	-5	1,486	-0.34%
2020/11/04	1	39.25	0	0.00	38.95	1	1,521	0.07%
2020/11/03	0	0.00	2	38.90	38.90	-2	1,523	-0.13%
2020/11/02	5	39.05	12	38.84	39.05	-7	1,538	-0.45%
2020/10/30	0	0.00	1	38.75	38.75	-1	1,574	-0.06%
2020/10/29	0	0.00	1	39.40	39.40	-1	1,566	-0.06%
2020/10/28	1	40.05	5	39.94	40.00	-4	1,550	-0.26%
2020/10/15	0	0.00	45	39.22	39.30	-45	1,478	-3.04%
2020/10/14	10	38.95	25	38.90	38.95	-15	1,478	-1.01%
2020/10/13	0	0.00	25	38.70	38.90	-25	1,482	-1.69%
2020/10/12	0	0.00	10	38.78	38.85	-10	1,488	-0.67%
2020/10/07	5	38.10	24	38.11	38.10	-19	1,476	-1.29%
2020/10/06	76	37.29	2	37.25	37.30	74	1,467	5.04%
2020/09/25	0	0.00	1	36.75	36.75	-1	1,606	-0.06%
2020/09/24	0	0.00	1	36.65	36.55	-1	1,646	-0.06%
2020/09/22	0	0.00	2	36.55	36.60	-2	1,679	-0.12%
2020/09/21	0	0.00	1	36.95	36.70	-1	1,723	-0.06%
2020/09/10	31	37.19	0	0.00	37.05	31	3,065	1.01%
2020/09/09	9	36.79	0	0.00	36.85	9	3,112	0.29%
2020/09/02	0	0.00	2	36.28	36.25	-2	3,601	-0.06%
2020/08/28	2	36.98	0	0.00	37.10	2	3,864	0.05%
2020/08/21	0	0.00	3	36.95	37.30	-3	4,097	-0.07%
2020/08/19	0	0.00	2	37.20	37.00	-2	4,182	-0.05%
2020/08/13	0	0.00	5	36.80	36.90	-5	4,184	-0.12%
2020/08/12	0	0.00	5	36.55	36.55	-5	4,187	-0.12%
2020/08/10	0	0.00	10	36.30	36.25	-10	4,181	-0.24%
2020/08/06	0	0.00	46	36.85	36.75	-46	4,186	-1.10%
2020/08/05	0	0.00	10	36.89	36.80	-10	4,177	-0.24%
2020/08/04	47	36.12	2	36.40	36.30	45	4,134	1.09%
2020/08/03	0	0.00	1	35.90	35.90	-1	4,127	-0.02%
2020/07/30	15	35.62	0	0.00	35.45	15	4,100	0.37%
2020/07/29	5	35.50	9	35.83	35.70	-4	4,087	-0.10%
2020/07/28	2	34.50	0	0.00	34.70	2	4,075	0.05%
2020/07/27	3	34.85	0	0.00	34.65	3	4,107	0.07%
2020/07/22	0	0.00	1	36.05	36.00	-1	4,124	-0.02%
2020/07/21	2	35.25	0	0.00	35.60	2	4,119	0.05%
2020/07/15	0	0.00	1	35.40	35.50	-1	4,080	-0.02%
2020/07/13	1	34.60	1	35.00	35.30	0	4,081	0.00%
2020/07/10	0	0.00	1	34.65	34.50	-1	4,070	-0.02%
2020/07/09	2	35.25	1	35.70	35.20	1	4,050	0.02%
2020/07/08	1	35.25	4	35.15	35.60	-3	4,041	-0.07%
2020/07/07	3	35.55	0	0.00	35.60	3	4,018	0.07%
2020/07/06	2	36.00	4	35.66	35.90	-2	4,023	-0.05%
2020/07/03	11	35.86	4	36.05	35.40	7	3,995	0.18%
2020/07/02	4	35.55	1	35.90	35.55	3	4,014	0.07%
2020/07/01	2	35.63	16	35.82	35.50	-14	3,999	-0.35%
2020/06/30	12	36.05	9	36.71	35.90	3	3,963	0.08%
2020/06/29	27	36.23	18	36.78	36.20	9	3,959	0.23%
2020/06/24	30	37.51	0	0.00	37.50	30	3,814	0.79%
2020/06/23	3	38.00	262	38.19	37.50	-259	3,641	-7.11%	大賣/鉅額交易
2020/06/22	4	39.40	6	39.45	39.05	-2	3,408	-0.06%
2020/06/19	0	0.00	1	39.50	39.50	-1	3,256	-0.03%
2020/06/18	1	37.85	4	38.74	38.65	-3	3,066	-0.10%
2020/06/17	41	36.34	3	36.77	37.75	38	2,998	1.27%
2020/06/16	0	0.00	5	35.73	35.80	-5	2,955	-0.17%
2020/06/15	9	35.71	5	35.78	35.05	4	3,061	0.13%
2020/06/12	5	36.13	5	35.85	36.00	0	3,121	0.00%
2020/06/11	1	36.50	7.5	37.11	36.80	-6.5	3,132	-0.21%
2020/06/10	2	37.10	6	37.41	37.15	-4	3,161	-0.13%
2020/06/09	5	36.90	3	36.93	37.25	2	3,172	0.06%
2020/06/08	9	35.33	104	35.89	36.35	-95	3,100	-3.06%	大賣/
2020/06/04	1	32.80	3	32.80	33.10	-2	2,914	-0.07%
2020/06/03	0	0.00	17	32.42	32.80	-17	2,933	-0.58%
2020/06/02	2	31.90	0	0.00	31.95	2	2,938	0.07%
2020/06/01	0	0.00	8	31.81	31.90	-8	2,918	-0.27%
2020/05/29	15	31.20	0	0.00	31.10	15	2,913	0.51%
2020/05/28	55	31.85	9	32.35	31.65	46	2,895	1.59%
2020/05/27	10	34.08	10	33.97	34.10	0	2,856	0.00%
2020/05/26	1.5	33.48	2	33.80	33.85	-0.5	2,745	-0.02%
2020/05/25	25	33.14	0	0.00	33.25	25	2,729	0.92%
2020/05/22	0	0.00	2	32.68	32.55	-2	2,736	-0.07%
2020/05/21	47	32.95	0	0.00	32.90	47	2,750	1.71%
2020/05/20	0	0.00	1	32.95	32.90	-1	2,802	-0.04%
2020/05/18	43	32.64	1	32.30	32.60	42	2,873	1.46%
2020/05/15	0	0.00	5	32.23	32.10	-5	2,860	-0.17%
2020/05/14	3	32.40	2	32.55	32.35	1	2,852	0.04%
2020/05/13	5	32.27	2	32.73	32.65	3	2,839	0.11%
2020/05/12	2	32.18	0	0.00	32.10	2	2,835	0.07%
2020/05/11	3	32.60	2	32.65	32.60	1	2,835	0.04%
2020/05/07	7	31.84	1	31.40	31.80	6	2,852	0.21%
2020/05/06	41	31.37	3	31.22	31.10	38	2,853	1.33%
2020/05/05	0	0.00	1	31.20	31.30	-1	2,862	-0.03%
2020/05/04	9	31.06	0	0.00	30.90	9	2,878	0.31%
2020/04/30	1	32.35	8	31.79	31.95	-7	2,867	-0.24%
2020/04/29	0	0.00	8	31.00	31.10	-8	2,864	-0.28%
2020/04/28	5	30.42	0	0.00	30.40	5	2,868	0.17%
2020/04/24	0	0.00	2	29.78	29.75	-2	2,931	-0.07%
2020/04/22	0	0.00	29	28.89	29.60	-29	2,911	-1.00%
2020/04/21	7	29.86	5	29.71	29.15	2	2,910	0.07%
2020/04/17	7	30.94	7	30.80	30.60	0	2,885	0.00%
2020/04/16	3	29.88	0	0.00	29.85	3	2,861	0.10%
2020/04/15	0	0.00	1	30.40	30.40	-1	2,869	-0.03%
2020/04/14	0	0.00	2	30.30	30.30	-2	2,897	-0.07%
2020/04/10	0	0.00	13	30.17	30.25	-13	3,041	-0.43%
2020/04/09	10	29.92	10	29.70	29.75	0	3,061	0.00%
2020/04/07	125	29.36	3	29.25	29.35	122	3,044	4.01%	大買/鉅額交易
2020/04/06	1	28.45	0	0.00	28.45	1	2,982	0.03%
2020/03/31	5	28.10	0	0.00	28.35	5	2,965	0.17%
2020/03/26	25	28.60	8	28.13	28.60	17	2,879	0.59%
2020/03/25	0	0.00	1	28.65	28.75	-1	2,876	-0.03%
2020/03/24	0	0.00	3	27.80	28.20	-3	2,811	-0.11%
2020/03/23	11	25.65	107	25.69	26.10	-96	2,779	-3.45%	大賣/
2020/03/20	0	0.00	2	26.80	27.00	-2	2,744	-0.07%
2020/03/19	22	26.74	20	27.03	25.65	2	2,670	0.07%
2020/03/18	2	28.80	1	29.15	28.45	1	2,510	0.04%
2020/03/17	42	29.35	1	29.90	29.20	41	2,379	1.72%
2020/03/16	11	30.20	2	30.30	29.10	9	2,295	0.39%
2020/03/13	12	30.87	4	31.64	31.95	8	2,179	0.37%
2020/03/12	3	33.98	47	34.37	33.80	-44	2,061	-2.13%
2020/03/11	0	0.00	12	36.29	36.15	-12	1,981	-0.61%
2020/03/10	1	35.55	30	35.78	36.65	-29	1,972	-1.47%
2020/03/09	1	36.70	2	36.43	36.25	-1	1,944	-0.05%
2020/03/06	0	0.00	1	37.10	37.40	-1	1,885	-0.05%
2020/03/05	1	37.15	0	0.00	37.45	1	1,855	0.05%
2020/03/04	1	37.30	4	37.01	37.15	-3	1,832	-0.16%
2020/03/03	0	0.00	2	36.48	36.50	-2	1,792	-0.11%
2020/03/02	74	36.11	3	36.42	35.95	71	1,772	4.01%
2020/02/27	0	0.00	2	37.18	36.75	-2	1,718	-0.12%
2020/02/25	2	36.75	1	37.10	37.35	1	1,678	0.06%
2020/02/24	0	0.00	34	37.44	37.45	-34	1,650	-2.06%
2020/02/21	5	37.41	1	37.95	38.00	4	1,621	0.25%
2020/02/20	1	36.65	32	36.75	37.05	-31	1,555	-1.99%
2020/02/19	0	0.00	35	35.82	36.00	-35	1,481	-2.36%
2020/02/17	0	0.00	16	35.92	36.00	-16	1,437	-1.11%
2020/02/11	2	35.50	0	0.00	35.85	2	1,405	0.14%
2020/02/10	0	0.00	2	35.10	34.90	-2	1,392	-0.14%
2020/02/07	0	0.00	1	35.25	35.00	-1	1,377	-0.07%
2020/02/06	0	0.00	2	35.03	35.30	-2	1,403	-0.14%
2020/02/05	1	33.90	0	0.00	34.10	1	1,417	0.07%
2020/02/03	6	33.53	3	33.48	33.50	3	1,373	0.22%
2020/01/31	3	34.20	0	0.00	34.30	3	1,339	0.22%
2020/01/30	4	34.10	13	34.44	34.20	-9	1,312	-0.69%
2020/01/16	1	34.85	0	0.00	34.75	1	1,219	0.08%
2020/01/09	22	34.97	0	0.00	34.45	22	1,225	1.80%
2020/01/08	3	34.87	0	0.00	34.70	3	1,213	0.25%
2020/01/07	4	35.40	19	35.30	35.60	-15	1,175	-1.28%
2020/01/06	1	34.60	0	0.00	34.65	1	1,084	0.09%
2020/01/03	0	0.00	4	33.80	34.05	-4	1,030	-0.39%
2020/01/02	3	33.57	0	0.00	33.65	3	1,017	0.29%
2019/12/31	3	33.55	0	0.00	33.50	3	997	0.30%
2019/12/30	6	33.66	0	0.00	33.70	6	998	0.60%
2019/12/27	1	33.65	0	0.00	33.65	1	990	0.10%
2019/12/26	0	0.00	41	33.88	33.70	-41	979	-4.19%
2019/12/25	5	33.87	0	0.00	34.05	5	970	0.52%
2019/12/24	0	0.00	9	34.09	34.10	-9	962	-0.94%
2019/12/23	20	33.65	0	0.00	33.75	20	928	2.15%
2019/12/20	20	33.45	7	33.60	33.25	13	928	1.40%
2019/12/18	10	33.15	0	0.00	33.15	10	927	1.08%
2019/12/16	40	32.94	0	0.00	32.90	40	890	4.49%
2019/12/11	10	32.90	0	0.00	32.85	10	948	1.05%
2019/12/09	10	33.10	0	0.00	33.05	10	970	1.03%
2019/12/06	8	33.00	0	0.00	32.95	8	976	0.82%
2019/12/04	10	32.90	1	32.95	33.00	9	986	0.91%
2019/12/02	0	0.00	1	32.85	32.70	-1	985	-0.10%
2019/11/29	0	0.00	2	32.85	32.70	-2	981	-0.20%
2019/11/22	0	0.00	1	32.55	32.55	-1	1,015	-0.10%
2019/11/19	1	32.40	0	0.00	32.40	1	1,044	0.10%
2019/11/18	0	0.00	2	32.50	32.50	-2	1,059	-0.19%
2019/11/14	0	0.00	2	32.70	32.60	-2	1,094	-0.18%
2019/11/12	2	32.30	0	0.00	32.45	2	1,121	0.18%
2019/11/11	12	32.21	0	0.00	32.20	12	1,140	1.05%
2019/11/06	2	32.90	11	32.70	32.70	-9	1,243	-0.72%
2019/11/05	1	32.85	1	32.95	32.80	0	1,276	0.00%
2019/10/31	1	31.65	0	0.00	31.65	1	1,296	0.08%
2019/10/30	1	31.60	0	0.00	31.95	1	1,310	0.08%
2019/10/24	2	31.48	0	0.00	31.50	2	1,360	0.15%
2019/10/23	1	31.55	0	0.00	31.45	1	1,368	0.07%
2019/10/22	1	31.85	1	31.85	31.85	0	1,372	0.00%
2019/10/18	3	31.62	1	31.50	31.65	2	1,371	0.15%
2019/10/17	6	31.33	0	0.00	31.40	6	1,366	0.44%
2019/10/16	2	30.95	0	0.00	30.95	2	1,387	0.14%
2019/10/14	2	30.95	0	0.00	30.90	2	1,469	0.14%
2019/10/09	2	30.93	0	0.00	30.75	2	1,483	0.13%
2019/10/08	1	31.05	0	0.00	31.05	1	1,494	0.07%
2019/10/07	4	30.81	0	0.00	30.85	4	1,502	0.27%
2019/10/04	2	30.98	0	0.00	30.85	2	1,553	0.13%
2019/10/03	0	0.00	3	31.03	31.10	-3	1,629	-0.18%
2019/10/02	1	31.00	0	0.00	31.10	1	1,770	0.06%
2019/10/01	5	31.00	0	0.00	31.10	5	1,816	0.28%
2019/09/27	5	30.91	0	0.00	30.85	5	1,844	0.27%
2019/09/25	3	31.12	0	0.00	31.20	3	1,900	0.16%
2019/09/24	5	31.44	0	0.00	31.40	5	1,903	0.26%
2019/09/19	1	31.50	0	0.00	31.80	1	1,875	0.05%
2019/09/18	7	31.54	0	0.00	31.50	7	1,886	0.37%
2019/09/17	2	31.90	0	0.00	31.80	2	1,852	0.11%
2019/09/16	16	32.06	0	0.00	32.15	16	1,851	0.86%
2019/09/12	1	31.65	0	0.00	31.75	1	1,837	0.05%
2019/09/11	5	31.30	0	0.00	31.50	5	1,840	0.27%
2019/09/09	12	31.03	0	0.00	30.85	12	1,803	0.67%
2019/09/05	0	0.00	2	30.95	30.95	-2	1,764	-0.11%
2019/08/29	2	30.45	0	0.00	30.50	2	1,753	0.11%
2019/08/26	3	30.27	0	0.00	30.25	3	1,738	0.17%
2019/08/21	0	0.00	1	30.90	30.65	-1	1,804	-0.06%
2019/08/20	10	30.79	0	0.00	30.85	10	1,791	0.56%
2019/08/14	1	30.45	0	0.00	30.45	1	1,801	0.06%
2019/08/13	1	30.80	0	0.00	30.75	1	1,806	0.06%
2019/08/12	3	30.70	1	30.60	30.40	2	1,750	0.11%
2019/08/08	32	30.02	0	0.00	30.05	32	1,728	1.85%
2019/08/07	4	29.99	0	0.00	29.90	4	1,690	0.24%
2019/08/06	13	30.28	0	0.00	30.25	13	1,657	0.78%
2019/07/31	2	31.90	0	0.00	31.90	2	1,579	0.13%
2019/07/30	1	32.25	1	32.25	32.35	0	1,551	0.00%
2019/07/26	5	32.50	0	0.00	32.50	5	1,566	0.32%
2019/07/24	3	32.35	0	0.00	32.30	3	1,578	0.19%
2019/07/23	4	32.46	0	0.00	32.50	4	1,563	0.26%
2019/07/22	1	32.45	0	0.00	32.60	1	1,550	0.06%
2019/07/19	4	32.49	0	0.00	32.55	4	1,539	0.26%
2019/07/18	0	0.00	1	32.45	32.45	-1	1,530	-0.07%
2019/07/17	10	32.39	0	0.00	32.70	10	1,508	0.66%
2019/07/16	7	32.96	5	33.00	33.00	2	1,447	0.14%
2019/07/15	12	33.29	0	0.00	33.25	12	1,407	0.85%
2019/07/12	2	33.48	0	0.00	33.50	2	1,389	0.14%
2019/07/11	1	33.70	0	0.00	33.75	1	1,369	0.07%
2019/07/10	3	33.65	0	0.00	33.80	3	1,345	0.22%
2019/07/05	9	34.20	0	0.00	34.20	9	1,069	0.84%
2019/07/04	1	34.10	4	34.13	34.10	-3	1,032	-0.29%
2019/07/03	0	0.00	1	34.05	34.00	-1	1,004	-0.10%
2019/07/02	1	33.95	0	0.00	34.00	1	962	0.10%
2019/06/27	0	0.00	5	33.80	33.95	-5	962	-0.52%
2019/06/25	0	0.00	4	33.75	33.55	-4	986	-0.41%
2019/06/21	0	0.00	10	33.45	33.45	-10	996	-1.00%
2019/06/20	8	33.29	0	0.00	33.25	8	999	0.80%
2019/06/12	1	33.15	5	33.15	33.30	-4	1,062	-0.38%
2019/06/11	6	33.57	0	0.00	33.30	6	1,070	0.56%
2019/06/06	0	0.00	1	33.50	33.45	-1	1,070	-0.09%
2019/06/05	0	0.00	1	33.75	33.65	-1	1,072	-0.09%
2019/06/04	0	0.00	17	33.66	33.75	-17	1,069	-1.59%
2019/06/03	0	0.00	7	33.07	33.25	-7	1,070	-0.65%
2019/05/31	0	0.00	2	33.10	33.20	-2	1,121	-0.18%
2019/05/30	5	32.90	33	32.93	33.20	-28	1,128	-2.48%
2019/05/29	20	32.85	22	32.88	32.75	-2	1,144	-0.17%
2019/05/28	77	32.69	1	34.15	32.65	76	1,162	6.54%
2019/05/22	1	34.15	0	0.00	34.20	1	1,104	0.09%
2019/05/02	2	33.50	0	0.00	33.55	2	1,072	0.19%
2019/04/30	0	0.00	3	33.02	33.05	-3	1,053	-0.28%
2019/04/18	4	32.51	0	0.00	32.55	4	1,117	0.36%
2019/04/17	1	32.55	0	0.00	32.85	1	1,127	0.09%
2019/04/09	0	0.00	5	32.70	32.80	-5	1,155	-0.43%
2019/04/03	0	0.00	2	32.90	32.60	-2	1,157	-0.17%
2019/04/01	1	32.20	0	0.00	32.05	1	1,134	0.09%
2019/03/29	9	31.93	0	0.00	32.00	9	1,129	0.80%
2019/03/28	0	0.00	11	31.70	31.75	-11	1,110	-0.99%
2019/03/27	0	0.00	2	32.03	32.00	-2	1,105	-0.18%
2019/03/26	6	32.40	0	0.00	32.10	6	1,108	0.54%
2019/03/25	1	32.30	0	0.00	32.55	1	1,126	0.09%
2019/03/21	5	33.11	38	33.06	32.95	-33	1,134	-2.91%
2019/03/20	3	33.67	0	0.00	33.95	3	1,080	0.28%
2019/03/19	2	33.75	0	0.00	33.70	2	1,081	0.19%
2019/03/15	1	33.30	0	0.00	33.50	1	1,075	0.09%
2019/03/14	1	33.35	0	0.00	33.40	1	1,069	0.09%
2019/03/08	1	33.70	1	34.10	34.05	0	1,064	0.00%
2019/03/07	0	0.00	2	34.00	33.90	-2	1,065	-0.19%
2019/03/06	2	34.30	0	0.00	34.25	2	1,053	0.19%
2019/03/05	2	32.70	2	33.13	32.80	0	995	0.00%
2019/02/27	11	32.50	8	32.07	33.00	3	980	0.31%
2019/02/26	9	31.44	0	0.00	31.40	9	932	0.96%
2019/02/21	1	31.05	0	0.00	31.20	1	932	0.11%
2019/02/19	6	31.40	0	0.00	31.50	6	929	0.65%
2019/02/18	10	30.40	0	0.00	30.50	10	919	1.09%
2019/02/14	7	29.80	0	0.00	29.90	7	922	0.76%
2019/02/12	2	30.20	0	0.00	30.20	2	928	0.22%
2019/01/21	10	29.25	0	0.00	29.20	10	1,027	0.97%
2019/01/16	15	28.28	0	0.00	28.25	15	1,022	1.47%
2019/01/10	5	28.35	0	0.00	28.35	5	1,027	0.49%
2019/01/08	10	28.40	0	0.00	28.40	10	1,010	0.99%
2019/01/07	10	28.50	0	0.00	28.50	10	1,025	0.98%
2018/12/20	11	28.77	0	0.00	28.90	11	1,102	1.00%
2018/12/18	30	29.13	1	29.25	29.25	29	1,084	2.68%
2018/12/17	5	29.95	0	0.00	29.95	5	1,065	0.47%
2018/12/14	2	30.45	0	0.00	30.45	2	1,061	0.19%
2018/11/12	0	0.00	10	31.45	31.45	-10	1,033	-0.97%
2018/11/09	3	31.00	0	0.00	31.30	3	1,022	0.29%
2018/11/08	0	0.00	2	30.65	30.95	-2	1,010	-0.20%
2018/11/05	11	28.30	0.3	28.70	28.40	10.7	966	1.11%
2018/10/31	6	29.01	5	29.20	29.55	1	917	0.11%
2018/09/25	0	0.00	10	31.45	31.35	-10	725	-1.38%
2018/09/07	17	30.52	0	0.00	30.30	17	770	2.21%
2018/09/06	1	30.90	0	0.00	30.90	1	748	0.13%
2018/09/03	2	30.90	0	0.00	30.70	2	746	0.27%
2018/08/30	0	0.00	1	31.05	31.00	-1	781	-0.13%
2018/08/17	18	30.70	0	0.00	30.55	18	977	1.84%
2018/08/14	0	0.00	17	30.90	31.05	-17	974	-1.74%
2018/08/08	1	32.90	8	32.87	32.85	-7	983	-0.71%
2018/08/03	1	32.25	0	0.00	32.30	1	1,001	0.10%
2018/07/31	0	0.00	1	32.20	32.20	-1	1,012	-0.10%
2018/07/27	2	32.00	0	0.00	32.00	2	1,065	0.19%
2018/07/26	10	32.10	10	32.08	32.30	0	1,065	0.00%
2018/07/20	0	0.00	5	32.32	32.15	-5	1,096	-0.46%
2018/07/02	1	31.95	1	32.00	31.85	0	1,175	0.00%
2018/06/28	0	0.00	1	32.50	32.40	-1	1,157	-0.09%
2018/06/25	0.3	33.00	0	0.00	33.05	0.3	1,136	0.03%
2018/06/21	0	0.00	5	33.20	33.20	-5	1,162	-0.43%
2018/06/20	0	0.00	2	33.25	33.20	-2	1,157	-0.17%
2018/06/14	2	33.90	0	0.00	33.65	2	1,124	0.18%
2018/06/12	5	34.10	0	0.00	34.10	5	1,151	0.43%
2018/06/07	5	34.55	5	34.30	34.30	0	1,170	0.00%
2018/06/06	0	0.00	5	34.55	34.60	-5	1,178	-0.42%
2018/06/04	27	35.63	20	36.00	36.00	7	1,120	0.62%
2018/05/30	1	35.00	0	0.00	35.00	1	1,065	0.09%
2018/05/29	5	35.30	0	0.00	35.30	5	1,070	0.47%
2018/05/07	1	34.45	0	0.00	34.20	1	1,114	0.09%
2018/04/20	0	0.00	1	35.45	35.50	-1	1,178	-0.08%
2018/04/10	0	0.00	3	36.15	36.10	-3	1,390	-0.22%
2018/03/20	0	0.00	7	38.52	38.40	-7	1,345	-0.52%
2018/03/19	2	38.50	3	38.50	38.50	-1	1,364	-0.07%
2018/03/15	0	0.00	1	38.35	38.30	-1	1,349	-0.07%
2018/03/14	2	38.85	2	38.75	38.75	0	1,367	0.00%
2018/03/12	7	38.60	0	0.00	38.60	7	1,378	0.51%
2018/03/02	1	39.00	0	0.00	38.90	1	1,522	0.07%
2018/02/08	1	39.50	0	0.00	39.80	1	1,469	0.07%
2018/02/05	2	40.75	0	0.00	40.65	2	1,409	0.14%
2018/02/01	4	41.80	4	41.45	41.45	0	1,399	0.00%
2018/01/30	1	41.30	0	0.00	41.45	1	1,389	0.07%
2018/01/25	0	0.00	8	41.85	41.85	-8	1,364	-0.59%
2018/01/24	1	41.65	20	41.80	41.90	-19	1,359	-1.40%
2018/01/18	0	0.00	7	42.71	41.90	-7	1,310	-0.53%
2018/01/17	7	41.76	4	42.25	42.20	3	1,279	0.23%
2018/01/15	22	41.54	37	41.19	41.10	-15	1,230	-1.22%
2018/01/12	5	41.45	7	42.10	42.05	-2	1,240	-0.16%
2018/01/10	2	40.50	13	40.60	40.60	-11	1,170	-0.94%
2018/01/09	5	40.00	70	40.26	40.40	-65	1,181	-5.50%
2018/01/08	5	40.20	7	40.46	40.65	-2	1,167	-0.17%
2018/01/04	10	38.25	10	38.40	38.50	0	1,108	0.00%
2018/01/03	5	37.40	5	37.35	37.45	0	1,085	0.00%
2018/01/02	0	0.00	2	37.30	37.30	-2	1,081	-0.18%