京城銀 (2809)-元大-善化券商分點個股進出

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－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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	3.1	53.30	3	53.53	54.00	0.1	3,479	0.00%
2024/04/18	2	53.60	1	53.00	56.90	1	3,252	0.03%
2024/04/16	2	54.90	7	55.37	54.50	-5	3,048	-0.16%
2024/04/15	1	56.20	6	55.42	56.40	-5	2,977	-0.17%
2024/04/12	1	55.70	5	55.60	55.20	-4	2,934	-0.14%
2024/04/11	0	0.00	2	56.00	56.00	-2	2,906	-0.07%
2024/04/08	1	55.09	1	55.00	55.00	0	2,827	0.00%
2024/04/03	0.3	55.30	6	54.60	55.30	-5.7	2,806	-0.20%
2024/04/02	3	52.43	2	52.65	53.00	1	2,726	0.04%
2024/04/01	1	52.10	4	52.00	52.10	-3	2,698	-0.11%
2024/03/28	0	0.00	1	52.00	51.60	-1	2,643	-0.04%
2024/03/27	3	50.73	0	0.00	51.00	3	2,648	0.11%
2024/03/26	1	50.60	1	50.30	50.50	0	2,679	0.00%
2024/03/25	2	50.95	13	51.74	50.90	-11	2,688	-0.41%
2024/03/22	1	52.50	6	52.42	52.50	-5	2,684	-0.19%
2024/03/21	5	51.48	2	51.25	51.60	3	2,634	0.11%
2024/03/20	0	0.00	14	50.44	50.70	-14	2,617	-0.53%
2024/03/19	0	50.30	15	50.07	50.60	-15	2,564	-0.58%
2024/03/18	0	0.00	1	48.85	48.80	-1	2,465	-0.04%
2024/03/15	0	0.00	2	48.65	48.60	-2	2,444	-0.08%
2024/03/14	3.5	49.09	2	49.15	49.15	1.5	2,394	0.06%
2024/03/13	10	48.18	13	48.50	48.70	-3	2,331	-0.13%
2024/03/11	3	47.68	1	47.90	47.50	2	2,256	0.09%
2024/03/08	0.5	47.80	15	47.95	47.85	-14.5	2,246	-0.65%
2024/03/07	0.5	48.00	1	48.10	48.15	-0.5	2,181	-0.02%
2024/03/06	4	47.05	0	0.00	47.85	4	2,127	0.19%
2024/03/05	0	0.00	5	47.24	47.40	-5	2,085	-0.24%
2024/03/04	1	45.75	1	45.75	45.80	0	1,979	0.00%
2024/03/01	0	0.00	2	44.65	44.70	-2	1,916	-0.10%
2024/02/29	1	44.70	0	44.70	44.65	1	1,902	0.05%
2024/02/27	3	44.00	6.1	44.47	44.60	-3.1	1,828	-0.17%
2024/02/26	0	0.00	1	41.45	41.45	-1	1,642	-0.06%
2024/02/23	0	0.00	1	40.70	40.70	-1	1,632	-0.06%
2024/02/20	0	0.00	1	40.85	40.80	-1	1,665	-0.06%
2024/02/19	0	0.00	1	40.85	40.90	-1	1,659	-0.06%
2024/02/05	1	40.95	0	0.00	41.15	1	1,653	0.06%
2024/01/30	0	0.00	3	40.60	40.65	-3	1,683	-0.18%
2024/01/26	0	0.00	2	41.15	41.20	-2	1,694	-0.12%
2024/01/25	0	0.00	1	41.35	41.20	-1	1,700	-0.06%
2024/01/24	0	0.00	1	40.95	41.00	-1	1,697	-0.06%
2024/01/05	0	0.00	0.1	40.60	40.60	-0.1	1,674	-0.01%
2023/12/28	0	0.00	1	39.70	39.85	-1	1,619	-0.06%
2023/12/22	0	0.00	35	39.03	39.25	-35	1,596	-2.19%
2023/12/21	2	38.98	0	0.00	38.60	2	1,546	0.13%
2023/12/19	8	39.08	0	39.30	39.00	8	1,441	0.55%
2023/12/15	0	0.00	2	40.20	39.95	-2	1,343	-0.15%
2023/12/14	0	0.00	6.5	40.01	39.95	-6.5	1,315	-0.49%
2023/12/13	0	0.00	25	39.70	39.70	-25	1,294	-1.93%
2023/12/08	0	0.00	1	40.15	40.15	-1	1,287	-0.08%
2023/12/06	0	0.00	4	40.35	40.35	-4	1,278	-0.31%
2023/12/05	2	40.35	10	40.25	40.30	-8	1,272	-0.63%
2023/12/01	0	0.00	55	39.85	39.85	-55	1,240	-4.43%
2023/11/27	0	0.00	5.5	39.58	39.50	-5.5	1,210	-0.45%
2023/11/22	0	39.35	11	39.52	39.65	-11	1,206	-0.91%
2023/11/21	0	38.80	15.1	38.93	39.20	-15.1	1,186	-1.27%
2023/11/20	0.1	38.35	0	0.00	38.45	0.1	1,145	0.01%
2023/11/17	0.1	38.45	0	0.00	38.50	0.1	1,140	0.01%
2023/11/09	0	38.20	0	0.00	38.15	0	1,142	0.00%
2023/11/08	0	0.00	15	38.60	38.80	-15	1,149	-1.31%
2023/11/07	0	38.20	0	0.00	38.30	0	1,119	0.00%
2023/11/03	1	37.80	0	0.00	37.75	1	1,093	0.09%
2023/11/02	3	37.40	5.2	37.50	37.30	-2.2	1,090	-0.20%
2023/11/01	3	37.05	0	0.00	37.15	3	1,092	0.27%
2023/10/27	0	37.65	0	0.00	37.60	0	1,134	0.00%
2023/10/25	0.1	37.60	0	0.00	37.60	0.1	1,169	0.00%
2023/10/23	1	37.70	0	0.00	37.70	1	1,182	0.08%
2023/10/18	0.1	38.55	11	38.52	38.70	-10.9	1,194	-0.91%
2023/10/17	0	0.00	7	38.10	38.15	-7	1,125	-0.62%
2023/10/13	0	0.00	6	37.95	38.00	-6	1,102	-0.54%
2023/10/12	0.1	37.55	0	0.00	37.65	0.1	1,079	0.00%
2023/10/05	0	0.00	4	37.55	37.25	-4	1,066	-0.37%
2023/10/04	1	37.30	0	0.00	37.30	1	1,061	0.09%
2023/10/02	2	37.00	0	0.00	37.20	2	1,044	0.19%
2023/09/28	4	37.15	0	0.00	37.10	4	1,055	0.38%
2023/09/26	0	0.00	3	37.20	37.40	-3	1,118	-0.27%
2023/09/20	0	0.00	3	37.20	37.30	-3	1,085	-0.28%
2023/09/18	0	0.00	1	37.10	37.35	-1	1,110	-0.09%
2023/09/08	0	0.00	3	36.45	36.60	-3	1,361	-0.22%
2023/08/31	0	0.00	2	36.75	36.90	-2	1,516	-0.13%
2023/08/24	2	36.40	0	0.00	36.55	2	1,584	0.13%
2023/08/23	0.1	36.65	0	0.00	36.60	0.1	1,588	0.00%
2023/08/22	1	36.40	0	0.00	36.60	1	1,610	0.06%
2023/08/16	0	0.00	1	36.20	36.25	-1	1,660	-0.06%
2023/08/15	0	0.00	16	36.35	36.45	-16	1,663	-0.96%
2023/08/11	1	36.50	0	0.00	36.55	1	1,666	0.06%
2023/08/10	0	0.00	5	36.55	36.55	-5	1,671	-0.30%
2023/08/07	1	36.50	0	0.00	36.55	1	1,655	0.06%
2023/08/04	0	0.00	5	36.55	36.70	-5	1,646	-0.30%
2023/08/02	0	0.00	4	36.13	35.95	-4	1,598	-0.25%
2023/07/31	7.1	36.00	3	36.10	36.00	4	1,590	0.25%
2023/07/28	2	36.18	0	0.00	36.10	2	1,579	0.13%
2023/07/27	3	36.05	0	0.00	36.05	3	1,561	0.19%
2023/07/25	13	35.62	0	0.00	35.80	13	1,538	0.85%
2023/07/24	10	36.03	1	36.00	35.95	9	1,505	0.60%
2023/07/21	5	36.25	0	0.00	36.30	5	1,488	0.34%
2023/07/19	54	36.20	0	0.00	36.25	54	1,479	3.65%
2023/07/17	12	36.35	0	0.00	36.35	12	1,459	0.82%
2023/07/14	2	36.15	0	0.00	36.15	2	1,449	0.14%
2023/07/12	0	0.00	20.1	36.10	36.05	-20.1	1,434	-1.40%
2023/07/10	12	35.95	0	0.00	36.00	12	1,431	0.84%
2023/07/05	3	36.30	19.2	36.52	36.25	-16.2	1,437	-1.13%
2023/07/04	5.2	35.46	1	35.55	35.55	4.2	1,379	0.30%
2023/07/03	0	0.00	2	35.55	35.60	-2	1,384	-0.14%
2023/06/30	2	35.45	0	0.00	35.55	2	1,400	0.14%
2023/06/29	3	35.50	0	0.00	35.55	3	1,409	0.21%
2023/06/27	0.3	35.40	0	0.00	35.35	0.3	1,400	0.02%
2023/06/26	0	35.40	2	35.55	35.55	-2	1,403	-0.14%
2023/06/21	13.7	35.42	0	0.00	35.65	13.7	1,389	0.98%
2023/06/20	0	0.00	2	36.00	35.95	-2	1,368	-0.15%
2023/06/16	14	35.41	2	35.55	35.30	12	1,239	0.97%
2023/06/15	3	35.73	1	35.95	36.05	2	1,170	0.17%
2023/06/14	1.3	35.82	4	35.70	35.90	-2.7	1,149	-0.23%
2023/06/13	1	35.35	3	35.80	35.75	-2	1,156	-0.17%
2023/06/12	2	35.30	0	0.00	35.35	2	1,126	0.18%
2023/06/08	2	35.15	0	0.00	35.20	2	1,112	0.18%
2023/06/07	4	35.40	0	0.00	35.35	4	1,103	0.36%
2023/06/05	2	36.33	2	36.15	36.10	0	1,010	0.00%
2023/06/01	11	35.65	3	35.65	35.75	8	983	0.81%
2023/05/29	2	35.35	0	0.00	35.35	2	964	0.21%
2023/05/26	24.1	35.29	0	0.00	35.30	24.1	966	2.49%
2023/05/25	9.1	35.50	0	0.00	35.40	9.1	965	0.94%
2023/05/24	1	35.85	5	35.85	36.10	-4	950	-0.42%
2023/05/23	0	0.00	0.2	35.80	35.90	-0.2	931	-0.02%
2023/05/22	1.2	36.19	0	0.00	36.30	1.2	910	0.13%
2023/05/19	0.1	36.00	0	0.00	36.15	0.1	899	0.01%
2023/05/18	3	35.95	0	0.00	35.95	3	902	0.33%
2023/05/17	0	0.00	3	36.10	36.10	-3	926	-0.32%
2023/05/16	5	35.35	0	0.00	35.40	5	906	0.55%
2023/05/12	0	35.15	15	35.05	35.10	-15	918	-1.63%
2023/05/10	0	0.00	1	35.45	35.45	-1	931	-0.11%
2023/05/04	0	0.00	2	35.65	35.60	-2	972	-0.21%
2023/04/25	15	34.65	3	34.55	34.45	12	1,042	1.15%
2023/04/21	0	0.00	1	34.50	34.65	-1	1,044	-0.10%
2023/04/19	1.2	34.45	0	0.00	34.45	1.2	1,081	0.11%
2023/04/18	1	34.60	0	0.00	34.75	1	1,092	0.09%
2023/04/14	1	34.50	0	0.00	34.55	1	1,111	0.09%
2023/04/12	1	34.70	0	0.00	34.70	1	1,126	0.09%
2023/04/11	1	34.70	0	0.00	34.80	1	1,149	0.09%
2023/04/10	0.3	34.85	0	0.00	34.70	0.3	1,180	0.03%
2023/04/07	0	0.00	4	35.50	35.45	-4	1,184	-0.34%
2023/03/31	0	0.00	2	35.23	35.25	-2	1,253	-0.16%
2023/03/30	2	34.75	2	34.75	34.75	0	1,501	0.00%
2023/03/29	0.1	34.70	0	0.00	34.65	0.1	1,722	0.01%
2023/03/28	0	0.00	3	34.68	34.70	-3	1,940	-0.15%
2023/03/24	3.1	34.40	0	0.00	34.20	3.1	2,463	0.13%
2023/03/23	0	0.00	1	34.40	34.40	-1	2,525	-0.04%
2023/03/22	2	34.25	0	0.00	34.20	2	2,564	0.08%
2023/03/21	0.1	34.00	0	0.00	33.90	0.1	2,601	0.00%
2023/03/16	3.1	33.75	0	0.00	33.40	3.1	2,751	0.11%
2023/03/15	0.1	34.30	0	0.00	34.10	0.1	2,729	0.00%
2023/03/09	1	35.00	0	0.00	35.00	1	2,818	0.04%
2023/03/08	0	0.00	3	35.00	35.00	-3	2,824	-0.11%
2023/03/07	5	34.80	0	0.00	35.05	5	2,830	0.18%
2023/02/17	1	34.20	0	0.00	34.20	1	2,962	0.03%
2023/02/16	2	34.20	0	0.00	34.20	2	2,993	0.07%
2023/02/15	5	34.47	0	0.00	34.10	5	3,022	0.17%
2023/02/09	5	35.00	0	0.00	34.85	5	3,088	0.16%
2023/02/08	3	35.35	0	0.00	35.30	3	3,102	0.10%
2023/02/06	4	35.13	2	35.28	35.30	2	3,140	0.06%
2023/02/03	0	0.00	2	35.55	35.40	-2	3,152	-0.06%
2023/02/02	2	35.20	0	0.00	35.20	2	3,173	0.06%
2023/01/16	0	0.00	2	34.55	34.45	-2	3,272	-0.06%
2023/01/13	0.1	34.25	0	0.00	34.35	0.1	3,297	0.00%
2023/01/09	5	34.10	0	0.00	34.20	5	3,360	0.15%
2023/01/05	0	0.00	1	34.00	33.70	-1	3,350	-0.03%
2023/01/04	0	0.00	1	33.60	33.50	-1	3,345	-0.03%
2022/12/30	0	0.00	3	33.82	33.90	-3	3,370	-0.09%
2022/12/29	0	0.00	3	33.38	33.45	-3	3,373	-0.09%
2022/12/28	0	0.00	1	33.20	33.15	-1	3,372	-0.03%
2022/12/27	1	33.70	0	0.00	33.55	1	3,342	0.03%
2022/12/26	1	33.50	0	0.00	33.55	1	3,320	0.03%
2022/12/23	2	33.90	4	34.09	33.90	-2	3,319	-0.06%
2022/12/22	0	0.00	2	34.60	35.10	-2	3,296	-0.06%
2022/12/20	6	33.89	1	34.15	34.10	5	2,809	0.18%
2022/12/19	6	33.89	0	0.00	33.75	6	2,605	0.23%
2022/12/16	3	35.98	0	0.00	35.80	3	2,301	0.13%
2022/12/15	1	35.65	1.5	36.39	36.60	-0.5	2,071	-0.02%
2022/12/13	0	0.00	2.2	35.86	35.85	-2.2	1,964	-0.11%
2022/12/12	2	35.80	0.2	36.00	35.85	1.8	1,922	0.09%
2022/12/08	0	0.00	5	34.98	35.30	-5	1,932	-0.26%
2022/12/07	0	0.00	1	34.70	34.75	-1	1,907	-0.05%
2022/12/06	5	34.78	3	34.40	34.25	2	1,922	0.10%
2022/12/05	1	35.10	2	35.83	35.10	-1	1,904	-0.05%
2022/12/01	0	0.00	1	35.30	35.30	-1	1,894	-0.05%
2022/11/29	4	34.76	0	0.00	34.80	4	1,864	0.21%
2022/11/25	1	34.95	3	35.30	35.00	-2	1,846	-0.11%
2022/11/24	0	0.00	0.2	35.15	35.10	-0.2	1,848	-0.01%
2022/11/23	1	35.15	0	0.00	35.15	1	1,838	0.05%
2022/11/22	0	35.00	7.2	35.15	35.45	-7.2	1,819	-0.40%
2022/11/21	2.9	34.47	0	0.00	34.55	2.9	1,774	0.16%
2022/11/18	0	0.00	1	34.60	34.80	-1	1,760	-0.06%
2022/11/17	0	0.00	1	34.45	34.70	-1	1,736	-0.06%
2022/11/16	0	0.00	1	34.30	34.20	-1	1,710	-0.06%
2022/11/15	23	34.57	0	0.00	34.35	23	1,683	1.37%
2022/11/11	0	34.40	0	0.00	34.60	0	1,652	0.00%
2022/11/08	2	32.65	0	0.00	32.75	2	1,551	0.13%
2022/11/07	2.1	32.65	0	0.00	32.80	2.1	1,552	0.13%
2022/11/04	0	0.00	2	32.95	32.95	-2	1,524	-0.13%
2022/11/03	8	31.94	6	32.00	32.20	2	1,504	0.13%
2022/10/28	1	30.40	0	0.00	30.35	1	1,391	0.07%
2022/10/25	1	30.50	0	0.00	30.35	1	1,270	0.08%
2022/10/21	7	29.91	0	0.00	29.90	7	1,230	0.57%
2022/10/20	2	30.00	1	30.20	31.05	1	1,202	0.08%
2022/10/19	1	30.75	0.1	30.85	30.60	1	1,153	0.08%
2022/10/17	0	0.00	0	30.90	30.90	0	1,161	0.00%
2022/10/14	0	31.10	0	0.00	31.45	0	1,184	0.00%
2022/10/12	0.1	31.15	0	0.00	31.00	0.1	1,229	0.01%
2022/10/11	0	0.00	2	31.20	31.00	-2	1,256	-0.16%
2022/10/06	0	0.00	5	32.85	32.35	-5	1,262	-0.40%
2022/10/05	5.1	32.71	0	0.00	33.00	5.1	1,273	0.40%
2022/09/26	0.1	33.75	0	33.70	33.55	0.1	1,342	0.00%
2022/09/19	0	0.00	1	34.10	34.05	-1	1,372	-0.07%
2022/09/16	0	0.00	5	34.20	33.95	-5	1,385	-0.36%
2022/09/14	0	0.00	1	34.50	34.25	-1	1,287	-0.08%
2022/09/13	1	34.75	0	0.00	34.85	1	1,305	0.08%
2022/09/12	1	34.95	0	0.00	35.25	1	1,306	0.08%
2022/09/05	0	0.00	0.9	35.55	35.45	-0.9	1,335	-0.07%
2022/08/31	0	35.40	0	0.00	35.20	0	1,344	0.00%
2022/08/29	1	35.70	0	0.00	35.60	1	1,347	0.07%
2022/08/18	1	36.15	0	0.00	35.95	1	1,389	0.07%
2022/08/17	0.1	36.60	0	0.00	36.55	0.1	1,414	0.00%
2022/08/15	1	36.20	0	0.00	36.35	1	1,536	0.07%
2022/08/09	1	35.80	0	0.00	35.95	1	1,639	0.06%
2022/08/05	0	0.00	5	35.25	35.25	-5	1,694	-0.30%
2022/07/22	0	0.00	28	33.34	33.60	-28	1,860	-1.50%
2022/07/21	0	0.00	5	33.10	33.00	-5	1,867	-0.27%
2022/07/19	10	32.60	0	0.00	32.90	10	1,906	0.52%
2022/07/18	10	32.69	0	0.00	32.80	10	1,908	0.52%
2022/07/15	4	32.81	0	0.00	32.75	4	1,917	0.21%
2022/07/14	10.1	33.03	0	0.00	33.00	10.1	1,981	0.51%
2022/07/13	2	34.00	0	0.00	33.40	2	1,999	0.10%
2022/07/12	0	0.00	2	34.08	34.00	-2	1,980	-0.10%
2022/07/11	2	34.35	2	34.35	34.30	0	1,983	0.00%
2022/07/07	0	0.00	2	32.98	32.75	-2	1,986	-0.10%
2022/07/06	1	32.60	14	32.01	32.00	-13	1,968	-0.66%
2022/07/05	4	33.53	4	33.40	33.40	0	1,939	0.00%
2022/07/01	1.3	34.52	0	0.00	34.35	1.3	1,989	0.07%
2022/06/30	1	34.90	16	35.00	35.40	-15	2,003	-0.75%
2022/06/29	0	0.00	6	35.65	35.65	-6	1,984	-0.30%
2022/06/23	0	0.00	3	36.22	36.35	-3	2,048	-0.15%
2022/06/21	0	0.00	11	36.25	36.10	-11	2,093	-0.53%
2022/06/20	4	35.74	0	0.00	35.40	4	2,100	0.19%
2022/06/16	11	36.34	0	0.00	36.30	11	2,055	0.54%
2022/06/15	1	36.65	0	0.00	36.40	1	2,106	0.05%
2022/06/13	1	36.00	0	0.00	36.30	1	2,120	0.05%
2022/06/09	0.1	36.80	1	36.65	36.70	-0.9	2,155	-0.04%
2022/06/07	0	0.00	16	36.48	36.60	-16	2,169	-0.74%
2022/06/01	0	0.00	1	35.85	35.90	-1	2,299	-0.04%
2022/05/31	12	35.81	0	0.00	35.90	12	2,327	0.52%
2022/05/30	0.1	35.70	2	35.92	35.85	-2	2,348	-0.08%
2022/05/27	3	35.50	2	35.50	35.55	1	2,362	0.04%
2022/05/26	1	35.60	0	0.00	35.60	1	2,380	0.04%
2022/05/25	1	35.50	0	0.00	35.50	1	2,415	0.04%
2022/05/24	10.1	35.65	1	36.10	35.75	9.1	2,435	0.37%
2022/05/19	3	37.85	0	0.00	38.05	3	2,367	0.13%
2022/05/18	2	37.68	0	37.90	37.75	2	2,361	0.08%
2022/05/17	1	37.50	0	0.00	37.45	1	2,361	0.04%
2022/05/16	0.1	37.61	0	0.00	37.55	0.1	2,349	0.01%
2022/05/13	1	37.80	2	37.35	37.55	-1	2,347	-0.04%
2022/05/12	2	37.50	3	37.35	37.35	-1	2,333	-0.04%
2022/05/10	3	37.74	1	37.95	37.80	2	2,324	0.09%
2022/05/09	0	0.00	10	37.90	37.60	-10	2,390	-0.42%
2022/05/06	0	0.00	2	38.45	38.50	-2	2,382	-0.08%
2022/05/05	2	38.70	0	0.00	38.85	2	2,409	0.08%
2022/05/04	1	38.90	0	0.00	38.90	1	2,404	0.04%
2022/04/28	8	38.98	0	0.00	39.05	8	2,468	0.32%
2022/04/27	6	39.13	0	0.00	39.30	6	2,467	0.24%
2022/04/26	1	40.00	1	40.20	39.95	0	2,462	0.00%
2022/04/25	0	0.00	3	40.40	40.25	-3	2,417	-0.12%
2022/04/22	1	40.65	2	40.90	40.80	-1	2,399	-0.04%
2022/04/21	4	40.75	0	0.00	41.00	4	2,415	0.17%
2022/04/20	1	41.00	13	40.85	40.35	-12	2,438	-0.49%
2022/04/19	0	0.00	6	40.54	40.55	-6	2,391	-0.25%
2022/04/14	0	0.00	5	40.15	40.10	-5	2,454	-0.20%
2022/04/13	2	39.98	0	0.00	40.05	2	2,455	0.08%
2022/04/11	4	39.93	2	40.08	39.90	2	2,463	0.08%
2022/04/08	4	39.93	3	39.83	39.95	1	2,489	0.04%
2022/04/07	4	39.61	27.1	39.57	39.85	-23.1	2,520	-0.92%
2022/04/06	0	0.00	6	40.43	40.55	-6	2,494	-0.24%
2022/04/01	2	40.25	1	40.25	40.35	1	2,510	0.04%
2022/03/31	3	40.35	0	0.00	40.30	3	2,538	0.12%
2022/03/30	3	40.07	12	40.13	40.10	-9	2,550	-0.35%
2022/03/29	11	39.66	0	0.00	39.75	11	2,724	0.40%
2022/03/28	1	39.35	1	39.30	39.55	0	2,882	0.00%
2022/03/25	1	39.30	0	0.00	39.35	1	3,082	0.03%
2022/03/23	12.1	39.60	0	0.00	39.60	12.1	3,405	0.36%
2022/03/22	3	39.30	0	0.00	39.30	3	3,421	0.09%
2022/03/21	5	39.36	0	0.00	39.35	5	3,445	0.15%
2022/03/18	6	39.66	0	0.00	39.30	6	3,495	0.17%
2022/03/17	0	39.57	0	0.00	39.40	0	3,489	0.00%
2022/03/16	0	0.00	5	39.03	39.30	-5	3,547	-0.14%
2022/03/15	2	39.00	3	39.00	38.95	-1	3,583	-0.03%
2022/03/14	1.1	39.26	1	39.20	39.20	0.1	3,581	0.00%
2022/03/11	0	39.50	0	0.00	39.30	0	3,614	0.00%
2022/03/10	4.1	39.54	5	39.50	39.40	-0.9	3,669	-0.02%
2022/03/09	2	39.10	0	0.00	39.20	2	3,689	0.05%
2022/03/08	9	39.27	6	39.28	39.20	3	3,692	0.08%
2022/03/07	17	39.66	0	0.00	39.70	17	3,644	0.47%
2022/03/04	5	40.19	2	40.20	40.15	3	3,625	0.08%
2022/03/03	2	40.30	0	0.00	40.50	2	3,622	0.06%
2022/03/01	2	40.30	7	40.30	40.30	-5	3,605	-0.14%
2022/02/25	17	40.36	0	0.00	40.30	17	3,605	0.47%
2022/02/24	3	40.60	0	0.00	40.50	3	3,605	0.08%
2022/02/23	1	40.80	3	40.85	41.05	-2	3,579	-0.06%
2022/02/22	5	40.70	2	40.80	40.95	3	3,567	0.08%
2022/02/21	3.1	40.61	0	0.00	40.60	3.1	3,547	0.09%
2022/02/18	8	40.43	0	0.00	40.40	8	3,565	0.22%
2022/02/17	2	40.48	5	40.65	40.40	-3	3,561	-0.08%
2022/02/15	0.1	40.45	0	0.00	40.25	0.1	3,562	0.00%
2022/02/14	5.1	40.25	0	0.00	40.30	5.1	3,554	0.14%
2022/02/11	2.1	40.53	0	0.00	40.55	2.1	3,583	0.06%
2022/02/10	7	40.72	0	0.00	40.75	7	3,585	0.20%
2022/02/09	4.1	40.68	6	41.05	41.05	-1.9	3,583	-0.05%
2022/02/08	0	0.00	2	41.20	41.40	-2	3,504	-0.06%
2022/02/07	0.3	41.02	0	0.00	41.25	0.3	3,498	0.01%
2022/01/26	0	40.60	0	0.00	40.55	0	3,500	0.00%
2022/01/25	7.5	40.33	0	0.00	40.45	7.5	3,521	0.21%
2022/01/24	2	40.23	5	40.15	40.70	-3	3,506	-0.09%
2022/01/21	5.1	40.42	10	40.40	40.40	-5	3,494	-0.14%
2022/01/20	1.1	40.61	0	0.00	40.80	1.1	3,483	0.03%
2022/01/19	1.2	40.82	0	0.00	40.95	1.2	3,471	0.03%
2022/01/17	1.1	41.20	0	0.00	41.20	1.1	3,444	0.03%
2022/01/14	7.1	41.51	2	41.70	41.45	5.1	3,453	0.15%
2022/01/13	4	41.61	0	0.00	41.65	4	3,455	0.12%
2022/01/11	1	40.85	2	41.15	41.25	-1	3,389	-0.03%
2022/01/07	0	0.00	3	40.75	40.50	-3	3,332	-0.09%
2022/01/06	2	40.53	0	0.00	40.50	2	3,313	0.06%
2022/01/05	0	0.00	4	40.50	40.65	-4	3,308	-0.12%
2022/01/03	0	0.00	1	40.35	40.35	-1	3,318	-0.03%
2021/12/30	2	40.70	0	0.00	40.55	2	3,299	0.06%
2021/12/29	4	40.63	2	40.68	40.75	2	3,272	0.06%
2021/12/28	1	40.55	1	40.45	40.50	0	3,238	0.00%
2021/12/27	3	40.52	1.7	40.55	40.50	1.4	3,215	0.04%
2021/12/24	6	40.31	0.5	40.45	40.35	5.5	3,203	0.17%
2021/12/23	0	0.00	4	40.33	40.35	-4	3,208	-0.12%
2021/12/22	5.1	39.75	0	0.00	39.75	5.1	3,024	0.17%
2021/12/21	10.2	39.90	0	0.00	39.80	10.2	2,858	0.36%
2021/12/20	7.1	39.37	2	39.45	39.75	5.1	2,673	0.19%
2021/12/17	9	39.33	16	39.26	39.45	-7	2,514	-0.28%
2021/12/16	2.1	39.43	4	39.41	39.50	-1.9	2,362	-0.08%
2021/12/15	4.3	39.40	0	0.00	39.50	4.3	2,373	0.18%
2021/12/14	18.2	39.70	1	39.60	39.60	17.2	2,357	0.73%
2021/12/13	4.2	39.93	0	0.00	39.90	4.2	2,303	0.18%
2021/12/10	8.2	39.94	1	39.95	40.00	7.2	2,265	0.32%
2021/12/09	12	40.11	1	40.15	40.15	11	2,197	0.50%
2021/12/08	1	40.05	0	0.00	40.10	1	2,162	0.05%
2021/12/07	1	39.90	0	0.00	40.05	1	2,143	0.05%
2021/12/06	4.2	40.09	0	0.00	40.10	4.2	2,095	0.20%
2021/12/03	7	40.44	0	0.00	40.50	7	2,058	0.34%
2021/12/02	3	40.15	0	0.00	40.55	3	2,029	0.15%
2021/12/01	0.1	40.35	0	0.00	40.60	0.1	2,011	0.00%
2021/11/30	0.1	40.56	0	0.00	40.25	0.1	2,011	0.00%
2021/11/29	2.3	40.38	0	0.00	40.35	2.3	1,981	0.12%
2021/11/26	0.2	40.90	0	0.00	40.80	0.2	1,968	0.01%
2021/11/25	1.2	41.00	0	0.00	40.95	1.2	1,967	0.06%
2021/11/24	1	41.05	0	0.00	41.05	1	1,981	0.05%
2021/11/19	1	41.70	0	0.00	41.45	1	1,936	0.05%
2021/11/18	5	41.80	5	41.64	41.80	0	1,940	0.00%
2021/11/17	0	0.00	3	41.30	41.45	-3	1,927	-0.16%
2021/11/15	4.1	41.21	0	0.00	41.20	4.1	1,978	0.20%
2021/11/12	1	41.10	1	41.35	41.35	0	2,025	0.00%
2021/11/10	4	40.78	0	0.00	40.90	4	2,072	0.19%
2021/11/09	1	40.80	0	0.00	41.00	1	2,060	0.05%
2021/11/08	3	41.12	0	0.00	41.00	3	2,065	0.15%
2021/11/05	6	40.84	0	0.00	40.95	6	2,082	0.29%
2021/11/04	0	0.00	2	40.95	41.00	-2	2,074	-0.10%
2021/11/03	3	41.00	0	0.00	41.00	3	2,054	0.15%
2021/11/02	3	41.08	0	0.00	41.15	3	2,017	0.15%
2021/10/27	6	41.99	0	0.00	41.95	6	1,959	0.31%
2021/10/22	0	0.00	1	42.45	42.35	-1	1,961	-0.05%
2021/10/19	0	0.00	0.1	41.94	41.85	-0.1	1,888	0.00%
2021/10/15	0	0.00	8	41.60	41.65	-8	1,915	-0.42%
2021/10/08	0	0.00	1	42.05	42.10	-1	1,898	-0.05%
2021/10/07	1	41.90	1	41.85	41.80	0	1,898	0.00%
2021/10/06	7	41.01	2	41.15	41.10	5	1,878	0.27%
2021/10/05	0.6	41.30	0	0.00	41.00	0.6	1,878	0.03%
2021/10/04	0	0.00	5	41.30	41.50	-5	1,881	-0.27%
2021/10/01	10	41.38	1	41.30	41.45	9	1,882	0.48%
2021/09/30	1	42.05	1	42.00	41.70	0	1,893	0.00%
2021/09/29	5	41.85	0	0.00	41.90	5	1,915	0.26%
2021/09/28	0	0.00	5	42.15	42.25	-5	1,945	-0.26%
2021/09/27	0	0.00	2	42.00	42.15	-2	1,946	-0.10%
2021/09/24	5	41.70	2	41.53	41.75	3	1,942	0.15%
2021/09/23	11	41.10	0	0.00	41.10	11	1,916	0.57%
2021/09/22	7	41.31	0	0.00	41.00	7	1,888	0.37%
2021/09/17	5	42.45	1	42.80	42.30	4	1,825	0.22%
2021/09/16	0	0.00	1	42.80	43.00	-1	1,800	-0.06%
2021/09/10	1	43.10	0	0.00	43.20	1	1,838	0.05%
2021/09/09	0.4	43.20	0.1	43.10	43.10	0.3	1,867	0.02%
2021/09/02	0	0.00	3	44.40	44.20	-3	1,935	-0.16%
2021/08/26	0	0.00	4	43.05	43.00	-4	2,089	-0.19%
2021/08/24	0	0.00	2	43.20	43.25	-2	2,199	-0.09%
2021/08/20	2	42.70	1	43.10	42.55	1	2,258	0.04%
2021/08/19	1	42.90	0	0.00	42.95	1	2,250	0.04%
2021/08/18	1	42.75	5	42.75	42.85	-4	2,213	-0.18%
2021/08/17	0	0.00	2	41.80	41.85	-2	2,161	-0.09%
2021/08/13	0	0.00	1	41.40	41.30	-1	2,114	-0.05%
2021/08/11	6	40.90	0	0.00	41.00	6	2,115	0.28%
2021/08/06	0	0.00	1	40.65	40.75	-1	2,189	-0.05%
2021/08/05	4	40.60	0	0.00	40.65	4	2,223	0.18%
2021/07/29	0	0.00	4	40.60	40.60	-4	2,444	-0.16%
2021/07/28	0	0.00	3	40.48	40.60	-3	2,475	-0.12%
2021/07/23	1	41.00	3	41.27	41.10	-2	2,563	-0.08%
2021/07/22	0	0.00	1	41.00	41.00	-1	2,649	-0.04%
2021/07/21	0	0.00	1	40.80	40.95	-1	2,694	-0.04%
2021/07/20	0	0.00	2	40.50	40.35	-2	2,667	-0.07%
2021/07/16	1	40.65	0	0.00	40.65	1	2,693	0.04%
2021/07/14	0	0.00	2	40.55	40.60	-2	2,713	-0.07%
2021/07/13	0	0.00	2	40.65	40.65	-2	2,737	-0.07%
2021/07/09	1	40.30	1	40.50	40.55	0	2,747	0.00%
2021/07/08	1	40.80	16	40.94	40.85	-15	2,747	-0.55%
2021/07/07	2	41.03	0.1	40.95	40.85	1.9	2,770	0.07%
2021/07/06	0	0.00	2.3	40.98	41.15	-2.3	2,764	-0.08%
2021/07/05	1	40.00	8	40.31	40.25	-7	2,708	-0.26%
2021/07/02	1	39.45	0	0.00	39.40	1	2,675	0.04%
2021/07/01	2.2	39.50	0	0.00	39.25	2.2	2,694	0.08%
2021/06/30	0.1	39.80	0	0.00	39.85	0.1	2,683	0.00%
2021/06/29	1	39.55	0	0.00	39.55	1	2,681	0.04%
2021/06/28	1	39.55	0	0.00	39.75	1	2,689	0.04%
2021/06/25	0	0.00	3	39.85	39.65	-3	2,694	-0.11%
2021/06/24	0.3	39.85	0	0.00	39.50	0.3	2,698	0.01%
2021/06/22	1.1	39.61	0	0.00	39.50	1.1	2,703	0.04%
2021/06/21	3.4	39.65	0	0.00	39.55	3.4	2,692	0.13%
2021/06/15	0	0.00	3	40.15	40.45	-3	2,626	-0.11%
2021/06/11	1	40.10	0	0.00	40.00	1	2,614	0.04%
2021/06/09	0.4	40.02	2	40.05	40.05	-1.7	2,592	-0.06%
2021/06/04	0.3	40.13	0	0.00	39.90	0.3	2,508	0.01%
2021/06/03	5.2	40.19	4.3	40.16	40.40	0.9	2,491	0.04%
2021/06/02	1.6	41.52	0	0.00	41.65	1.6	2,405	0.07%
2021/06/01	1	41.00	0	0.00	41.45	1	2,327	0.04%
2021/05/28	0.2	40.93	1	40.60	41.30	-0.8	2,266	-0.04%
2021/05/26	1	40.30	1	40.30	40.70	0	2,256	0.00%
2021/05/25	1	40.35	0	0.00	40.25	1	2,297	0.04%
2021/05/19	0	0.00	1	39.70	39.65	-1	2,420	-0.04%
2021/05/18	1	39.75	0	0.00	39.85	1	2,405	0.04%
2021/05/17	2	38.55	0	0.00	38.65	2	2,398	0.08%
2021/05/13	1	39.90	0	0.00	39.65	1	2,315	0.04%
2021/05/12	3	40.85	3	40.00	40.15	0	2,278	0.00%
2021/05/11	1	43.85	2	42.95	42.75	-1	2,191	-0.05%
2021/05/10	0	0.00	1	43.50	43.40	-1	2,123	-0.05%
2021/05/07	0.8	42.73	0	0.00	42.60	0.8	2,101	0.04%
2021/05/06	0.2	42.40	5	42.55	42.40	-4.8	2,093	-0.23%
2021/05/04	0	0.00	1	41.95	42.00	-1	2,058	-0.05%
2021/04/29	3	42.93	1	43.45	43.25	2	2,024	0.10%
2021/04/28	6	43.09	8	42.75	43.70	-2	1,966	-0.10%
2021/04/27	0	0.00	5	41.35	41.50	-5	1,909	-0.26%
2021/04/26	2	40.40	0	0.00	40.50	2	1,848	0.11%
2021/04/23	9	40.21	0	0.00	40.05	9	1,835	0.49%
2021/04/22	2	40.45	50	40.51	40.50	-48	1,817	-2.64%
2021/04/21	1	40.50	0	0.00	40.55	1	1,803	0.06%
2021/04/19	0	0.00	0.4	41.00	40.75	-0.4	1,791	-0.02%
2021/04/16	1	40.20	0	0.00	40.25	1	1,784	0.06%
2021/04/15	0.3	40.52	0	0.00	40.45	0.3	1,804	0.02%
2021/04/14	4.2	40.52	0	0.00	40.45	4.2	1,846	0.23%
2021/04/13	27.2	40.91	0	0.00	40.80	27.2	1,864	1.46%
2021/04/12	27	40.34	2	40.25	40.40	25	1,831	1.37%
2021/04/09	0.3	40.03	0	0.00	39.90	0.3	1,805	0.02%
2021/04/08	0	0.00	2	40.10	40.05	-2	1,827	-0.11%
2021/04/07	0	0.00	3	40.05	40.10	-3	1,846	-0.16%
2021/04/01	0	0.00	1	39.45	39.40	-1	1,804	-0.06%
2021/03/31	1	39.30	10	39.31	39.40	-9	1,799	-0.50%
2021/03/30	0	0.00	2	39.25	39.30	-2	1,806	-0.11%
2021/03/29	0	0.00	7	39.11	39.05	-7	1,837	-0.38%
2021/03/25	0	0.00	8	39.08	39.15	-8	1,900	-0.42%
2021/03/24	0	0.00	2	38.98	39.00	-2	1,937	-0.10%
2021/03/23	1	39.00	0	0.00	39.00	1	1,938	0.05%
2021/03/19	7	38.82	0	0.00	38.75	7	1,956	0.36%
2021/03/12	5	39.00	0	0.00	39.00	5	1,972	0.25%
2021/03/11	4	39.15	0	0.00	39.10	4	1,976	0.20%
2021/03/10	1	39.15	0	0.00	39.00	1	1,974	0.05%
2021/03/09	1	39.25	2	39.13	39.25	-1	1,989	-0.05%
2021/03/05	1	38.75	2	38.85	38.80	-1	1,972	-0.05%
2021/03/04	1	38.95	0	0.00	38.75	1	2,005	0.05%
2021/03/03	0	0.00	40	38.90	39.10	-40	1,975	-2.03%
2021/03/02	40	39.08	0	0.00	38.70	40	1,965	2.03%
2021/02/26	1	39.10	0	0.00	39.20	1	1,947	0.05%
2021/02/25	0	0.00	4	39.38	39.80	-4	1,951	-0.21%
2021/02/24	12	38.79	1	38.80	38.80	11	1,900	0.58%
2021/02/23	12.1	38.24	0	0.00	38.45	12.1	1,844	0.66%
2021/02/22	2	39.50	1	39.45	39.50	1	1,720	0.06%
2021/02/19	0	0.00	1	39.50	39.50	-1	1,705	-0.06%
2021/02/18	4	39.55	0	0.00	39.50	4	1,702	0.23%
2021/02/17	3	39.47	0	0.00	39.40	3	1,713	0.18%
2021/02/03	1	38.85	0	0.00	38.95	1	1,724	0.06%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/27	1	38.55	0	0.00	38.20	1	1,736	0.06%
2021/01/26	1	38.50	3	38.35	38.30	-2	1,734	-0.12%
2021/01/25	1	38.30	0	0.00	38.60	1	1,756	0.06%
2021/01/22	2	38.13	0	0.00	38.25	2	1,774	0.11%
2021/01/21	2	38.63	0	0.00	38.65	2	1,780	0.11%
2021/01/20	19	38.76	0	0.00	38.45	19	1,873	1.01%
2021/01/19	1	39.60	0	0.00	39.60	1	1,857	0.05%
2021/01/15	0	0.00	0.5	39.85	39.85	-0.5	1,877	-0.03%
2021/01/14	3	40.13	0	0.00	40.30	3	1,894	0.16%
2021/01/11	0	0.00	5	41.10	40.50	-5	1,926	-0.26%
2021/01/08	0	0.00	32	40.02	40.40	-32	1,912	-1.67%
2021/01/07	0	0.00	22	39.58	39.95	-22	1,899	-1.16%
2021/01/06	0	0.00	130	39.31	39.30	-130	1,848	-7.03%	大賣/鉅額交易
2020/12/30	0	0.00	1	39.05	39.10	-1	1,851	-0.05%
2020/12/24	1	38.10	2	38.30	38.00	-1	1,813	-0.06%
2020/12/18	5	38.00	0	0.00	38.85	5	1,723	0.29%
2020/12/15	1	38.00	0	0.00	37.90	1	1,646	0.06%
2020/12/14	1	38.10	0	0.00	38.10	1	1,628	0.06%
2020/12/10	5	37.82	0	0.00	37.80	5	1,621	0.31%
2020/12/09	0	0.00	1	38.10	38.20	-1	1,600	-0.06%
2020/12/08	1	38.15	0	0.00	38.10	1	1,583	0.06%
2020/12/07	0	0.00	6	38.80	38.70	-6	1,560	-0.38%
2020/12/01	2	38.45	0	0.00	38.50	2	1,508	0.13%
2020/11/30	3	38.45	0	0.00	38.20	3	1,507	0.20%
2020/11/26	2	38.90	0	0.00	38.85	2	1,477	0.14%
2020/11/24	102	38.96	0	0.00	38.40	102	1,472	6.93%	大買/鉅額交易
2020/11/23	20	38.98	0	0.00	39.00	20	1,432	1.40%
2020/11/20	0	0.00	5	38.90	38.95	-5	1,428	-0.35%
2020/11/19	10	39.00	0	0.00	38.90	10	1,431	0.70%
2020/11/17	24	38.99	0	0.00	39.00	24	1,466	1.64%
2020/11/11	1	39.30	0	0.00	39.50	1	1,500	0.07%
2020/11/02	4	38.48	0	0.00	39.05	4	1,538	0.26%
2020/10/30	1	39.30	0	0.00	38.75	1	1,574	0.06%
2020/10/29	6	39.50	5	40.02	39.40	1	1,566	0.06%
2020/10/28	1	39.75	17	39.87	40.00	-16	1,550	-1.03%
2020/10/27	1	38.70	0	0.00	38.70	1	1,482	0.07%
2020/10/26	1	38.60	0	0.00	38.60	1	1,476	0.07%
2020/10/23	1	38.30	0	0.00	38.85	1	1,499	0.07%
2020/10/22	4	38.85	0	0.00	38.65	4	1,492	0.27%
2020/10/21	0	0.00	1	39.25	39.50	-1	1,465	-0.07%
2020/10/20	1	38.70	1	38.90	38.85	0	1,445	0.00%
2020/10/19	1	39.00	0	0.00	39.15	1	1,446	0.07%
2020/10/16	2	39.23	5	39.45	39.40	-3	1,445	-0.21%
2020/10/15	1	39.35	3	39.40	39.30	-2	1,478	-0.14%
2020/10/12	1	38.95	0	0.00	38.85	1	1,488	0.07%
2020/10/07	0	0.00	1	38.10	38.10	-1	1,476	-0.07%
2020/09/30	0	0.00	2	36.95	37.00	-2	1,504	-0.13%
2020/09/28	0	0.00	2	36.75	36.95	-2	1,559	-0.13%
2020/09/25	0	0.00	10	36.80	36.75	-10	1,606	-0.62%
2020/09/23	10	36.60	0	0.00	36.50	10	1,644	0.61%
2020/09/18	0	0.00	1	37.05	37.05	-1	1,890	-0.05%
2020/09/17	2	36.70	0	0.00	36.70	2	2,114	0.09%
2020/09/16	0	0.00	20	36.99	37.05	-20	2,380	-0.84%
2020/09/11	0	0.00	5	36.65	36.65	-5	2,953	-0.17%
2020/09/10	5	36.89	0	0.00	37.05	5	3,065	0.16%
2020/09/09	0	0.00	10	36.75	36.85	-10	3,112	-0.32%
2020/09/07	10	36.15	0	0.00	36.40	10	3,249	0.31%
2020/09/04	1	36.25	0.3	36.15	36.15	0.7	3,338	0.02%
2020/09/02	5	36.25	0	0.00	36.25	5	3,601	0.14%
2020/09/01	1	36.65	0	0.00	36.70	1	3,818	0.03%
2020/08/28	0	0.00	2	37.18	37.10	-2	3,864	-0.05%
2020/08/27	0.4	36.75	28	36.85	36.85	-27.7	3,890	-0.71%
2020/08/25	0	0.00	30	37.33	37.10	-30	3,972	-0.76%
2020/08/24	0	0.00	1	37.25	37.15	-1	4,011	-0.02%
2020/08/20	2	36.15	0	0.00	36.20	2	4,200	0.05%
2020/08/18	0	0.00	4	36.45	36.70	-4	4,173	-0.10%
2020/08/12	0	0.00	1	36.50	36.55	-1	4,187	-0.02%
2020/08/07	0	0.00	1	36.30	36.30	-1	4,189	-0.02%
2020/08/06	1	36.55	0	0.00	36.75	1	4,186	0.02%
2020/08/04	2	36.30	3	36.28	36.30	-1	4,134	-0.02%
2020/08/03	5	36.04	0	0.00	35.90	5	4,127	0.12%
2020/07/31	0	0.00	9	35.95	35.90	-9	4,112	-0.22%
2020/07/28	6	34.50	0	0.00	34.70	6	4,075	0.15%
2020/07/27	9	34.78	6	34.95	34.65	3	4,107	0.07%
2020/07/24	2	35.08	0	0.00	35.05	2	4,124	0.05%
2020/07/23	0	0.00	5	35.45	35.50	-5	4,117	-0.12%
2020/07/21	5	35.60	27	35.90	35.60	-22	4,119	-0.53%
2020/07/17	4	35.03	0	0.00	34.90	4	4,059	0.10%
2020/07/10	14	34.80	0	0.00	34.50	14	4,070	0.34%
2020/07/09	0	0.00	0	35.25	35.20	0	4,050	0.00%
2020/07/08	17	35.29	0	0.00	35.60	17	4,041	0.42%
2020/07/07	1	35.60	0	0.00	35.60	1	4,018	0.02%
2020/07/06	2	36.00	0	0.00	35.90	2	4,023	0.05%
2020/07/03	5	35.56	2	36.10	35.40	3	3,995	0.08%
2020/07/01	2	35.63	0	35.80	35.50	2	3,999	0.05%
2020/06/30	11	36.01	0	0.00	35.90	11	3,963	0.28%
2020/06/19	0	0.00	1	38.80	39.50	-1	3,256	-0.03%
2020/06/18	0	38.40	12	38.58	38.65	-12	3,066	-0.39%
2020/06/17	0	0.00	12	37.31	37.75	-12	2,998	-0.40%
2020/06/15	6	35.06	0	0.00	35.05	6	3,061	0.20%
2020/06/11	3	37.45	3	37.30	36.80	0	3,132	0.00%
2020/06/10	1	37.00	10	37.45	37.15	-9	3,161	-0.28%
2020/06/08	1	36.00	10	36.27	36.35	-9	3,100	-0.29%
2020/06/04	0	0.00	1	32.75	33.10	-1	2,914	-0.03%
2020/06/01	1	31.50	6	31.88	31.90	-5	2,918	-0.17%
2020/05/29	6	31.57	0	0.00	31.10	6	2,913	0.21%
2020/05/28	8	32.03	0	0.00	31.65	8	2,895	0.28%
2020/05/27	0	0.00	4	34.08	34.10	-4	2,856	-0.14%
2020/05/26	0	0.00	5	33.69	33.85	-5	2,745	-0.18%
2020/05/25	0	0.00	3	33.22	33.25	-3	2,729	-0.11%
2020/05/22	4	32.70	0	0.00	32.55	4	2,736	0.15%
2020/05/21	1	32.80	5	33.10	32.90	-4	2,750	-0.15%
2020/05/19	1	32.95	0	0.00	32.95	1	2,861	0.03%
2020/05/15	0	0.00	1	32.25	32.10	-1	2,860	-0.03%
2020/05/14	0	0.00	1	32.60	32.35	-1	2,852	-0.04%
2020/05/13	0	0.00	1	32.40	32.65	-1	2,839	-0.04%
2020/05/12	1	32.00	0	0.00	32.10	1	2,835	0.04%
2020/05/11	1	32.70	3	32.68	32.60	-2	2,835	-0.07%
2020/05/08	0	0.00	1	32.10	31.90	-1	2,838	-0.04%
2020/05/07	0	0.00	11	31.89	31.80	-11	2,852	-0.39%
2020/05/06	2	31.25	0	0.00	31.10	2	2,853	0.07%
2020/05/04	26	30.92	0	0.00	30.90	26	2,878	0.90%
2020/04/30	0	0.00	2	31.98	31.95	-2	2,867	-0.07%
2020/04/28	1	30.40	0	0.00	30.40	1	2,868	0.03%
2020/04/24	20	29.78	0	0.00	29.75	20	2,931	0.68%
2020/04/23	0	0.00	1	29.55	29.55	-1	2,915	-0.03%
2020/04/22	0	0.00	2	29.60	29.60	-2	2,911	-0.07%
2020/04/21	5	29.61	0	0.00	29.15	5	2,910	0.17%
2020/04/20	1	30.40	0	0.00	30.55	1	2,880	0.03%
2020/04/08	0	0.00	1	29.45	29.40	-1	3,056	-0.03%
2020/04/07	3	28.63	2	29.60	29.35	1	3,044	0.03%
2020/04/01	1	28.20	0	0.00	28.40	1	2,964	0.03%
2020/03/30	0	0.00	5	28.00	27.95	-5	2,925	-0.17%
2020/03/27	1	28.85	2	28.90	28.70	-1	2,928	-0.03%
2020/03/25	1	28.55	0	0.00	28.75	1	2,876	0.03%
2020/03/20	0	0.00	1	26.35	27.00	-1	2,744	-0.04%
2020/03/19	2	26.63	14	27.10	25.65	-12	2,670	-0.45%
2020/03/18	6	28.75	0	0.00	28.45	6	2,510	0.24%
2020/03/17	2	29.25	6	29.21	29.20	-4	2,379	-0.17%
2020/03/16	14	30.29	0	0.00	29.10	14	2,295	0.61%
2020/03/13	19	30.70	3	31.62	31.95	16	2,179	0.73%
2020/03/12	10	34.02	1	33.85	33.80	9	2,061	0.44%
2020/03/06	2	37.08	0	0.00	37.40	2	1,885	0.11%
2020/03/05	8	37.65	0	0.00	37.45	8	1,855	0.43%
2020/02/27	3	36.80	0	0.00	36.75	3	1,718	0.17%
2020/02/21	0	0.00	10	37.90	38.00	-10	1,621	-0.62%
2020/02/20	0	0.00	6	36.89	37.05	-6	1,555	-0.39%
2020/02/18	0	0.00	2	35.98	36.00	-2	1,442	-0.14%
2020/02/17	0	0.00	1	35.90	36.00	-1	1,437	-0.07%
2020/02/14	2	35.60	0	0.00	35.70	2	1,424	0.14%
2020/02/13	10	35.70	0	0.00	35.70	10	1,422	0.70%
2020/02/12	0	0.00	7	35.97	36.00	-7	1,415	-0.49%
2020/02/11	0	0.00	15	35.67	35.85	-15	1,405	-1.07%
2020/02/06	0	0.00	7	34.85	35.30	-7	1,403	-0.50%
2020/02/05	2	33.85	0	0.00	34.10	2	1,417	0.14%
2020/02/04	8	33.80	0	0.00	34.00	8	1,388	0.58%
2020/02/03	2	33.48	0	0.00	33.50	2	1,373	0.15%
2020/01/31	1	34.10	2.6	34.32	34.30	-1.6	1,339	-0.12%
2020/01/30	1	34.50	1	34.50	34.20	0	1,312	0.00%
2020/01/20	0	0.00	11	35.33	35.55	-11	1,255	-0.88%
2020/01/14	2	34.78	0.9	34.70	34.70	1.1	1,223	0.09%
2020/01/10	1	34.60	0	0.00	34.60	1	1,229	0.08%
2020/01/09	5	34.60	0	0.00	34.45	5	1,225	0.41%
2020/01/08	0	0.00	1	34.70	34.70	-1	1,213	-0.08%
2020/01/07	1	36.10	0	0.00	35.60	1	1,175	0.09%
2020/01/06	0	0.00	2	34.25	34.65	-2	1,084	-0.18%
2019/12/24	0	0.00	1	34.10	34.10	-1	962	-0.10%
2019/12/18	0	0.00	1	33.15	33.15	-1	927	-0.11%
2019/12/10	0	0.00	1	33.10	33.00	-1	951	-0.11%
2019/11/28	5	32.90	0	0.00	32.85	5	982	0.51%
2019/11/27	0	0.00	1	32.90	33.00	-1	995	-0.10%
2019/11/20	0	0.00	4	32.43	32.50	-4	1,032	-0.39%
2019/11/06	0	0.00	1	32.90	32.70	-1	1,243	-0.08%
2019/11/04	0	0.00	7.1	31.99	32.75	-7.1	1,298	-0.55%
2019/10/25	4	31.70	1	31.75	31.75	3	1,357	0.22%
2019/10/22	0	0.00	1	31.95	31.85	-1	1,372	-0.07%
2019/10/21	0	0.00	3	32.00	32.00	-3	1,376	-0.22%
2019/10/18	0	0.00	17	31.50	31.65	-17	1,371	-1.24%
2019/10/17	17	31.25	0	0.00	31.40	17	1,366	1.24%
2019/10/15	1	30.90	0	0.00	30.90	1	1,438	0.07%
2019/10/09	1	30.80	0	0.00	30.75	1	1,483	0.07%
2019/10/07	0	0.00	1	30.85	30.85	-1	1,502	-0.07%
2019/09/25	2	31.10	0	0.00	31.20	2	1,900	0.11%
2019/09/18	1	31.50	0	0.00	31.50	1	1,886	0.05%
2019/09/17	2	31.85	0	0.00	31.80	2	1,852	0.11%
2019/09/16	1	32.10	1	32.15	32.15	0	1,851	0.00%
2019/09/12	2	31.70	0	0.00	31.75	2	1,837	0.11%
2019/09/11	0	0.00	1	31.40	31.50	-1	1,840	-0.05%
2019/08/27	2	30.28	0	0.00	30.15	2	1,745	0.11%
2019/08/23	1	30.60	0	0.00	30.55	1	1,737	0.06%
2019/08/22	2	30.65	0	0.00	30.75	2	1,773	0.11%
2019/08/20	2	30.85	0	0.00	30.85	2	1,791	0.11%
2019/08/14	1	30.55	1	30.55	30.45	0	1,801	0.00%
2019/08/13	6	31.08	0	0.00	30.75	6	1,806	0.33%
2019/08/08	6	30.01	0	0.00	30.05	6	1,728	0.35%
2019/08/07	2	30.00	0	0.00	29.90	2	1,690	0.12%
2019/08/06	1	30.20	0	0.00	30.25	1	1,657	0.06%
2019/08/02	5	30.78	0	0.00	30.80	5	1,607	0.31%
2019/08/01	2	31.53	0	0.00	31.55	2	1,592	0.13%
2019/07/31	4	31.95	0	0.00	31.90	4	1,579	0.25%
2019/07/30	1	32.30	0	0.00	32.35	1	1,551	0.06%
2019/07/29	1	32.40	0	0.00	32.45	1	1,559	0.06%
2019/07/26	1	32.50	0	0.00	32.50	1	1,566	0.06%
2019/07/25	0	0.00	1	32.30	32.40	-1	1,586	-0.06%
2019/07/24	1	32.50	0	0.00	32.30	1	1,578	0.06%
2019/07/22	0	0.00	1	32.60	32.60	-1	1,550	-0.06%
2019/07/18	0	0.00	2	32.40	32.45	-2	1,530	-0.13%
2019/07/17	1	32.30	0	0.00	32.70	1	1,508	0.07%
2019/07/16	1	32.80	0	0.00	33.00	1	1,447	0.07%
2019/07/12	1	33.30	0	0.00	33.50	1	1,389	0.07%
2019/07/11	0	0.00	3	33.68	33.75	-3	1,369	-0.22%
2019/07/10	0	0.00	12	33.59	33.80	-12	1,345	-0.89%
2019/07/09	2	32.93	0	0.00	33.00	2	1,291	0.15%
2019/07/08	2	34.25	1	34.30	34.35	1	1,206	0.08%
2019/07/05	10	34.18	0	0.00	34.20	10	1,069	0.94%
2019/07/03	6	34.10	0	0.00	34.00	6	1,004	0.60%
2019/06/27	0	0.00	1	33.95	33.95	-1	962	-0.10%
2019/06/25	1	33.70	0	0.00	33.55	1	986	0.10%
2019/06/19	0	0.00	1	33.30	33.25	-1	1,008	-0.10%
2019/06/18	1	32.95	1	33.00	33.00	0	1,049	0.00%
2019/06/12	0	33.35	0	0.00	33.30	0	1,062	0.00%
2019/06/11	1	33.60	0	0.00	33.30	1	1,070	0.09%
2019/06/10	0	0.00	1	33.60	33.70	-1	1,066	-0.09%
2019/06/06	0	0.00	1	33.45	33.45	-1	1,070	-0.09%
2019/06/04	0	0.00	1	33.65	33.75	-1	1,069	-0.09%
2019/06/03	1	33.00	0	0.00	33.25	1	1,070	0.09%
2019/05/31	1	33.20	2	33.20	33.20	-1	1,121	-0.09%
2019/05/30	1	32.85	0	0.00	33.20	1	1,128	0.09%
2019/05/28	0	0.00	1	34.15	32.65	-1	1,162	-0.09%
2019/05/17	0	0.00	1	33.10	33.10	-1	1,078	-0.09%
2019/05/14	0	0.00	2	33.25	33.25	-2	1,107	-0.18%
2019/05/08	3	33.30	0	0.00	33.15	3	1,121	0.27%
2019/05/07	0	0.00	2	33.50	33.30	-2	1,116	-0.18%
2019/05/06	5	33.35	1	33.10	33.10	4	1,112	0.36%
2019/05/03	2	33.25	0	0.00	33.35	2	1,087	0.18%
2019/05/02	0	0.00	3	33.60	33.55	-3	1,072	-0.28%
2019/04/18	0	0.00	0.4	32.55	32.55	-0.4	1,117	-0.04%
2019/04/17	1	32.60	30	32.85	32.85	-29	1,127	-2.57%
2019/04/16	32	32.55	0	0.00	32.55	32	1,126	2.84%
2019/04/11	0	0.00	0	32.85	32.85	0	1,149	0.00%
2019/04/03	2	32.90	0	0.00	32.60	2	1,157	0.17%
2019/03/29	1	32.00	0	0.00	32.00	1	1,129	0.09%
2019/03/27	1	31.95	0	0.00	32.00	1	1,105	0.09%
2019/03/25	1	32.30	0	0.00	32.55	1	1,126	0.09%
2019/03/22	0	0.00	2	32.95	33.10	-2	1,129	-0.18%
2019/03/21	1	32.75	0	0.00	32.95	1	1,134	0.09%
2019/03/19	0	0.00	10	34.04	33.70	-10	1,081	-0.93%
2019/03/07	12	34.34	0	0.00	33.90	12	1,065	1.13%
2019/03/06	0	0.00	10	34.45	34.25	-10	1,053	-0.95%
2019/03/04	10	33.50	0	0.00	33.45	10	977	1.02%
2019/02/27	0	0.00	4	32.34	33.00	-4	980	-0.41%
2019/02/13	1	29.90	0	0.00	29.80	1	925	0.11%
2019/02/12	0	0.00	1	30.15	30.20	-1	928	-0.11%
2019/01/25	0	0.00	1	29.45	29.40	-1	996	-0.10%
2019/01/23	0	0.00	1	29.40	29.30	-1	1,017	-0.10%
2019/01/17	1	28.45	0	0.00	28.65	1	1,030	0.10%
2019/01/16	3	28.37	0	0.00	28.25	3	1,022	0.29%
2019/01/15	1	28.40	0	0.00	28.50	1	1,017	0.10%
2019/01/04	2	28.08	0	0.00	28.20	2	1,047	0.19%
2019/01/03	5	28.10	0	0.00	28.05	5	1,082	0.46%
2019/01/02	0	0.00	1	29.10	28.70	-1	1,062	-0.09%
2018/12/28	0	0.00	4	28.90	28.85	-4	1,061	-0.38%
2018/12/27	0	0.00	2	29.05	28.95	-2	1,051	-0.19%
2018/12/21	3	28.93	0	0.00	29.15	3	1,090	0.28%
2018/12/20	1	28.80	0	0.00	28.90	1	1,102	0.09%
2018/12/19	1	28.90	0	0.00	28.90	1	1,097	0.09%
2018/12/18	4	29.13	0	0.00	29.25	4	1,084	0.37%
2018/12/17	0	0.00	11	30.00	29.95	-11	1,065	-1.03%
2018/12/14	2	30.28	1	30.40	30.45	1	1,061	0.09%
2018/12/07	2	31.40	0	0.00	31.55	2	1,065	0.19%
2018/12/05	2	31.90	0	0.00	31.60	2	1,069	0.19%
2018/11/26	0	0.00	2	31.65	32.00	-2	1,086	-0.18%
2018/11/22	0	0.00	1	31.45	31.65	-1	1,047	-0.10%
2018/11/21	0	0.00	3	31.40	31.55	-3	1,057	-0.28%
2018/11/15	0	0.00	5	31.40	31.60	-5	1,056	-0.47%
2018/11/08	5	30.60	1	30.80	30.95	4	1,010	0.40%
2018/11/07	0	0.00	4	29.43	29.75	-4	984	-0.41%
2018/11/06	0	0.00	1	28.85	28.85	-1	977	-0.10%
2018/11/05	34	28.16	30	28.45	28.40	4	966	0.41%
2018/10/30	2	28.40	0	0.00	28.45	2	905	0.22%
2018/10/29	1	28.70	0	0.00	28.55	1	909	0.11%
2018/10/24	0	0.00	1	29.30	29.50	-1	885	-0.11%
2018/10/17	0	0.00	50	29.20	29.10	-50	852	-5.87%
2018/10/11	22	29.21	20	29.80	29.00	2	836	0.24%
2018/10/09	30	30.45	0	0.00	30.40	30	798	3.76%
2018/10/01	0	0.00	5	31.15	31.35	-5	768	-0.65%
2018/09/27	5	30.75	0	0.00	30.80	5	738	0.68%
2018/09/17	1	30.50	0	0.00	30.60	1	725	0.14%
2018/09/10	1	30.00	2	30.15	30.05	-1	753	-0.13%
2018/08/31	0	0.00	1	30.95	30.90	-1	769	-0.13%
2018/08/28	0	0.00	30	30.76	30.85	-30	867	-3.46%
2018/08/27	0	0.00	20	30.56	30.55	-20	925	-2.16%
2018/08/24	33	30.30	0	0.00	30.30	33	955	3.46%
2018/08/21	7	30.36	0	0.00	30.50	7	962	0.73%
2018/08/20	15	30.45	1	30.50	30.45	14	972	1.44%
2018/08/15	3	30.60	0	0.00	30.60	3	971	0.31%
2018/08/13	1	31.85	0	0.00	31.45	1	961	0.10%
2018/07/31	0	0.00	16	32.20	32.20	-16	1,012	-1.58%
2018/07/30	0	0.00	19	32.16	32.15	-19	1,022	-1.86%
2018/07/27	0	0.00	4	32.20	32.00	-4	1,065	-0.38%
2018/07/24	9	31.95	0	0.00	31.95	9	1,082	0.83%
2018/07/23	26	31.98	0	0.00	32.00	26	1,092	2.38%
2018/07/20	0	0.00	3	32.40	32.15	-3	1,096	-0.27%
2018/07/18	20	32.91	0	0.00	33.35	20	1,086	1.84%
2018/07/12	0	0.00	10	31.79	31.90	-10	1,109	-0.90%
2018/07/11	11	31.42	0	0.00	31.70	11	1,122	0.98%
2018/06/22	2	33.10	0	0.00	33.10	2	1,151	0.17%
2018/06/19	1	33.40	0	0.00	33.35	1	1,152	0.09%
2018/06/13	2	34.03	0	0.00	33.90	2	1,130	0.18%
2018/06/08	3	33.88	0	0.00	33.85	3	1,180	0.25%
2018/06/06	1	34.55	0	0.00	34.60	1	1,178	0.08%
2018/06/05	0	0.00	2	34.90	34.90	-2	1,181	-0.17%
2018/06/01	1	35.40	0	0.00	35.40	1	1,060	0.09%
2018/05/31	0	0.00	1	34.90	35.00	-1	1,033	-0.10%
2018/05/28	1	35.05	0	0.00	35.20	1	1,084	0.09%
2018/05/22	0	0.00	35	34.62	34.80	-35	1,089	-3.21%
2018/05/18	10	34.30	0	0.00	34.20	10	1,093	0.91%
2018/05/17	0	0.00	65	34.47	34.70	-65	1,087	-5.98%
2018/05/16	99	34.32	0	0.00	34.05	99	1,085	9.12%
2018/05/15	0	0.00	56	34.97	34.70	-56	1,087	-5.15%
2018/05/11	0	0.00	113	34.98	35.35	-113	1,137	-9.93%	大賣/鉅額交易
2018/05/10	0	0.00	40	34.51	34.55	-40	1,119	-3.57%
2018/05/09	1	34.30	0	0.00	34.40	1	1,111	0.09%
2018/05/08	0	0.00	65	34.30	34.40	-65	1,116	-5.82%
2018/05/04	25	34.34	2	34.70	34.15	23	1,114	2.06%
2018/05/02	0	0.00	24	35.80	35.90	-24	1,091	-2.20%
2018/04/30	0	0.00	50	35.49	35.60	-50	1,088	-4.59%
2018/04/27	40	35.13	0	0.00	35.20	40	1,096	3.65%
2018/04/24	10	35.45	10	35.85	35.60	0	1,146	0.00%
2018/04/23	0	0.00	10	35.81	35.70	-10	1,170	-0.85%
2018/04/19	0	0.00	91	35.43	35.45	-91	1,208	-7.53%
2018/04/18	34	35.09	34	35.50	35.00	0	1,275	0.00%
2018/04/17	0	0.00	20	35.38	35.30	-20	1,264	-1.58%
2018/04/16	76	35.26	0	0.00	35.10	76	1,270	5.98%
2018/04/13	141	36.03	0	0.00	35.75	141	1,274	11.07%	大買/鉅額交易
2018/04/12	7	36.10	7	36.50	36.10	0	1,290	0.00%
2018/04/11	0	0.00	17	36.46	36.45	-17	1,345	-1.26%
2018/04/10	4	36.24	55	36.36	36.10	-51	1,390	-3.67%
2018/04/09	208	36.16	0	0.00	36.15	208	1,387	14.99%	大買/鉅額交易
2018/04/03	50	36.83	0	0.00	36.95	50	1,363	3.67%
2018/04/02	0	0.00	31	37.44	37.30	-31	1,361	-2.28%
2018/03/29	31	36.85	0	0.00	36.90	31	1,363	2.27%
2018/03/27	2	37.20	0	0.00	37.20	2	1,349	0.15%
2018/03/26	0	0.00	1	37.80	37.20	-1	1,347	-0.07%
2018/03/23	0	0.00	3	37.88	38.00	-3	1,336	-0.22%
2018/03/22	0	0.00	3	38.43	38.15	-3	1,341	-0.22%
2018/03/20	0	0.00	1	38.50	38.40	-1	1,345	-0.07%
2018/03/19	0	0.00	2	38.30	38.50	-2	1,364	-0.15%
2018/03/15	1	38.30	0	0.00	38.30	1	1,349	0.07%
2018/03/13	0	0.00	1	38.50	38.45	-1	1,360	-0.07%
2018/03/12	1	38.40	1	38.95	38.60	0	1,378	0.00%
2018/03/06	1	37.35	0	0.00	37.45	1	1,537	0.07%
2018/02/22	1	40.00	0	0.00	39.90	1	1,479	0.07%
2018/02/07	1	39.40	0	0.00	39.45	1	1,462	0.07%
2018/01/30	0	0.00	6	41.25	41.45	-6	1,389	-0.43%
2018/01/29	0	0.00	1	41.55	41.55	-1	1,383	-0.07%
2018/01/26	1	41.95	0	0.00	41.75	1	1,378	0.07%
2018/01/16	0	0.00	1	41.45	41.45	-1	1,242	-0.08%
2018/01/15	1	41.20	0.1	41.10	41.10	0.9	1,230	0.07%
2018/01/12	1	41.70	1.8	41.68	42.05	-0.8	1,240	-0.06%
2018/01/09	0	0.00	2	40.15	40.40	-2	1,181	-0.17%
2018/01/08	1	40.60	0	0.00	40.65	1	1,167	0.09%
2018/01/05	0.1	40.00	0	0.00	40.15	0.1	1,148	0.01%
2018/01/04	2	38.50	103	38.37	38.50	-101	1,108	-9.11%	大賣/鉅額交易
2018/01/03	27	37.30	0	0.00	37.45	27	1,085	2.49%
2018/01/02	20	37.20	0	0.00	37.30	20	1,081	1.85%