京城銀 (2809)-永豐金-市政券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
49.70
漲跌
▲1.50
漲幅
+3.11%
成交量
3,153張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/12/03	0.1	49.10	1.1	48.82	49.70	-1	3,516	-0.03%
2024/11/29	2.1	47.90	2	48.05	48.40	0.1	3,482	0.00%
2024/11/28	6.2	48.61	0	0.00	48.75	6.2	3,426	0.18%
2024/11/27	8.3	49.30	0	0.00	48.60	8.3	3,370	0.25%
2024/11/26	0	50.10	0.1	50.62	50.60	-0.1	3,292	0.00%
2024/11/25	0.4	49.15	0	0.00	50.30	0.4	3,288	0.01%
2024/11/22	3	48.85	3.1	49.25	49.15	-0.1	3,256	0.00%
2024/11/21	1	47.30	0	0.00	49.20	1	3,185	0.03%
2024/11/20	2.3	48.25	0	0.00	48.00	2.3	3,003	0.07%
2024/11/19	1	48.60	0.1	49.15	49.25	1	2,893	0.03%
2024/11/11	0.1	48.20	3	48.40	48.80	-3	2,593	-0.11%
2024/11/08	1	48.25	0.2	49.25	48.30	0.8	2,583	0.03%
2024/11/07	1	49.00	0.1	49.50	48.95	0.9	2,580	0.03%
2024/11/06	0.2	48.46	0	0.00	48.15	0.2	2,568	0.01%
2024/11/05	5.2	49.06	0	0.00	49.00	5.2	2,549	0.20%
2024/11/01	0	0.00	0.3	49.85	49.50	-0.3	2,657	-0.01%
2024/10/30	0	0.00	1.1	49.44	49.45	-1.1	2,634	-0.04%
2024/10/29	1.1	49.97	2	49.95	49.70	-1	2,632	-0.04%
2024/10/28	5.1	50.11	0	0.00	50.10	5.1	2,625	0.19%
2024/10/25	1.3	51.64	0	0.00	51.10	1.3	2,621	0.05%
2024/10/24	5.1	52.20	0	0.00	52.30	5.1	2,618	0.19%
2024/10/23	10.1	52.80	0	0.00	52.80	10.1	2,644	0.38%
2024/10/22	0.2	53.70	0	0.00	53.40	0.2	2,655	0.01%
2024/10/21	0.1	54.10	0	0.00	53.60	0.1	2,769	0.00%
2024/10/15	0	0.00	0.3	54.70	53.70	-0.3	3,124	-0.01%
2024/10/14	1	54.40	0.4	54.49	54.50	0.6	3,184	0.02%
2024/10/11	5	53.30	0	0.00	53.30	5	3,187	0.16%
2024/10/09	0.3	55.26	0	0.00	54.10	0.3	3,198	0.01%
2024/10/08	0	0.00	1	55.80	55.50	-1	3,198	-0.03%
2024/10/04	0	0.00	5	56.50	55.80	-5	3,227	-0.15%
2024/10/01	0	0.00	1.2	56.84	56.30	-1.2	3,206	-0.04%
2024/09/30	0.2	55.90	0	0.00	56.00	0.2	3,224	0.01%
2024/09/27	1	57.00	0	0.00	56.20	1	3,286	0.03%
2024/09/26	2	57.20	9	56.83	56.90	-7	3,301	-0.21%
2024/09/25	1.2	56.07	2	56.00	56.60	-0.8	3,339	-0.02%
2024/09/24	2	55.60	0.1	55.40	56.00	1.9	3,454	0.06%
2024/09/23	2.2	55.91	6.2	55.69	56.40	-4	3,563	-0.11%
2024/09/20	2	53.30	1	52.80	53.30	1	3,652	0.03%
2024/09/19	0	0.00	2	51.95	52.20	-2	3,729	-0.05%
2024/09/16	0	52.50	0	0.00	52.50	0	3,874	0.00%
2024/09/13	1.1	52.49	0	0.00	52.50	1.1	4,000	0.03%
2024/09/09	0	0.00	2	54.10	53.20	-2	4,391	-0.05%
2024/09/06	0	53.40	0	0.00	53.80	0	4,416	0.00%
2024/09/04	5	52.40	0	0.00	52.40	5	4,717	0.11%
2024/09/03	0	0.00	2	54.55	54.20	-2	4,826	-0.04%
2024/09/02	1	53.10	0	0.00	53.50	1	4,969	0.02%
2024/08/30	1	54.10	0	0.00	53.70	1	5,149	0.02%
2024/08/29	0.1	53.50	6	53.88	53.90	-5.9	5,326	-0.11%
2024/08/26	0	54.40	0	0.00	54.50	0	5,788	0.00%
2024/08/22	1	53.21	0	0.00	53.00	1	6,080	0.02%
2024/08/21	0	0.00	5	54.50	54.80	-5	6,202	-0.08%
2024/08/20	8	53.90	0	0.00	53.70	8	6,294	0.13%
2024/08/16	1.3	54.52	3	54.40	54.50	-1.8	6,582	-0.03%
2024/08/15	1	54.00	0	0.00	53.80	1	6,836	0.01%
2024/08/14	1	55.00	0	0.00	54.80	1	7,120	0.01%
2024/08/13	0	0.00	0.1	53.58	53.20	-0.1	7,306	0.00%
2024/08/12	0	0.00	4	53.00	52.90	-4	7,390	-0.05%
2024/08/09	0	52.80	2	53.10	52.70	-2	7,441	-0.03%
2024/08/08	1.1	52.81	0	0.00	52.60	1.1	7,479	0.01%
2024/08/07	0.2	54.37	1.2	53.24	53.80	-1	7,577	-0.01%
2024/08/06	1.1	52.64	4.1	52.82	53.10	-3	7,745	-0.04%
2024/08/05	8.2	52.81	4.5	52.86	53.00	3.7	7,718	0.05%
2024/08/02	0.1	58.82	2	58.70	58.60	-1.9	7,668	-0.03%
2024/08/01	0.3	59.10	0.1	59.40	59.30	0.2	7,683	0.00%
2024/07/31	0	0.00	0	58.60	58.80	0	7,766	0.00%
2024/07/30	1.1	57.52	0	0.00	58.10	1.1	7,794	0.01%
2024/07/29	10.1	57.80	10	58.50	58.20	0.1	7,898	0.00%
2024/07/26	6.2	58.43	0	0.00	58.20	6.2	7,919	0.08%
2024/07/23	0	59.90	0	0.00	59.90	0	7,897	0.00%
2024/07/19	1.1	59.62	0.5	59.40	59.40	0.6	7,801	0.01%
2024/07/18	1	61.30	21.1	61.49	60.90	-20.1	7,801	-0.26%
2024/07/17	1.3	61.22	2	61.50	61.20	-0.8	7,832	-0.01%
2024/07/16	2	61.21	0.2	61.20	61.10	1.8	7,915	0.02%
2024/07/15	4.1	60.78	1	60.90	61.20	3.1	8,027	0.04%
2024/07/12	2.1	61.61	0	0.00	62.20	2.1	8,120	0.03%
2024/07/11	6	63.52	6	62.05	62.40	0	8,104	0.00%
2024/07/10	1.1	61.61	1	62.10	62.80	0.1	8,144	0.00%
2024/07/09	2.1	62.00	0.2	62.00	61.50	1.9	8,156	0.02%
2024/07/08	1.1	62.12	1.1	62.41	62.30	0	8,158	0.00%
2024/07/05	0	0.00	1	63.10	62.40	-1	8,159	-0.01%
2024/07/04	3	63.73	0	0.00	63.70	3	8,195	0.04%
2024/07/03	2.3	65.33	9	65.34	65.30	-6.7	8,181	-0.08%
2024/07/02	1	63.60	1	63.00	63.80	0	8,127	0.00%
2024/07/01	3.1	63.79	2.7	62.35	63.80	0.4	8,176	0.01%
2024/06/28	0.3	60.90	10	61.70	60.90	-9.8	8,138	-0.12%
2024/06/27	18.1	60.60	2	61.70	59.90	16.1	8,008	0.20%
2024/06/26	4.2	61.97	2	62.95	62.60	2.2	7,860	0.03%
2024/06/25	0.3	66.86	19	66.85	66.50	-18.7	7,742	-0.24%
2024/06/24	3	67.40	8	67.56	66.80	-5	7,665	-0.07%
2024/06/21	0	66.88	3	67.20	68.00	-3	7,615	-0.04%
2024/06/20	0.1	65.62	15	66.70	67.40	-15	7,553	-0.20%
2024/06/19	0.7	67.47	44.2	67.04	67.00	-43.5	7,508	-0.58%
2024/06/18	0	0.00	10.4	65.16	66.00	-10.4	7,391	-0.14%
2024/06/17	5.2	63.38	18.3	63.41	63.50	-13.1	7,330	-0.18%
2024/06/14	4.5	61.73	0	0.00	61.50	4.5	7,354	0.06%
2024/06/13	1.2	63.38	3	63.50	62.50	-1.8	7,328	-0.03%
2024/06/12	0.3	63.26	38.2	64.17	64.20	-37.9	7,310	-0.52%
2024/06/11	0	0.00	24.6	63.90	63.00	-24.6	7,234	-0.34%
2024/06/07	11	61.81	37.2	62.30	61.00	-26.2	7,060	-0.37%
2024/06/06	6.4	60.61	13.2	60.64	60.40	-6.8	6,901	-0.10%
2024/06/05	2.2	58.65	21.6	59.90	59.40	-19.4	6,774	-0.29%
2024/06/04	6	58.15	5	58.24	58.80	1	6,650	0.02%
2024/06/03	4.1	59.43	0	0.00	58.90	4.1	6,533	0.06%
2024/05/31	11.5	60.28	6.2	61.57	60.00	5.3	6,414	0.08%
2024/05/30	1.9	61.25	1	62.20	62.00	0.9	6,341	0.01%
2024/05/29	6.8	60.44	7.5	61.76	61.60	-0.7	6,262	-0.01%
2024/05/28	13.2	61.90	14.3	61.57	62.20	-1.1	6,096	-0.02%
2024/05/27	0.2	62.56	3	63.30	64.30	-2.8	6,031	-0.05%
2024/05/24	3	63.10	36	63.59	63.70	-33	6,077	-0.54%
2024/05/23	2.1	61.65	11	61.58	63.60	-8.9	5,991	-0.15%
2024/05/22	4.7	63.31	7.5	62.77	62.20	-2.8	5,822	-0.05%
2024/05/21	17.3	64.69	16	65.71	63.60	1.3	5,667	0.02%
2024/05/20	3.8	64.08	109.4	64.83	67.10	-105.6	5,401	-1.95%	大賣/鉅額交易
2024/05/17	2.3	61.62	46	62.15	63.30	-43.7	5,105	-0.86%
2024/05/16	0	0.00	6.4	59.61	60.00	-6.4	4,892	-0.13%
2024/05/15	2	59.70	2.2	59.29	58.40	-0.2	4,804	0.00%
2024/05/14	0	0.00	0.1	59.00	58.40	-0.1	4,748	0.00%
2024/05/13	6.4	57.92	4.1	57.22	59.00	2.3	4,713	0.05%
2024/05/10	6	58.33	21.1	58.80	59.80	-15.1	4,600	-0.33%
2024/05/09	0.6	56.90	2.1	57.02	56.00	-1.5	4,414	-0.03%
2024/05/08	2	57.85	0.1	57.70	57.20	2	4,354	0.04%
2024/05/07	0	0.00	2	58.00	57.50	-2	4,325	-0.05%
2024/05/06	1.1	57.82	8.2	57.29	58.00	-7.1	4,283	-0.17%
2024/05/03	9.3	57.42	1.1	58.23	57.20	8.2	4,177	0.20%
2024/05/02	2	57.55	22.3	57.91	58.00	-20.3	4,130	-0.49%
2024/04/30	1	56.30	16.3	56.09	56.10	-15.3	3,999	-0.38%
2024/04/29	0	0.00	3.1	55.90	55.70	-3.1	3,948	-0.08%
2024/04/26	0.1	55.10	0	0.00	55.10	0.1	3,911	0.00%
2024/04/25	0	55.60	0.1	55.70	55.20	-0.1	3,912	0.00%
2024/04/24	2.9	55.35	19	55.42	56.20	-16.1	3,897	-0.41%
2024/04/23	17	55.78	15	56.09	56.20	2	3,844	0.05%
2024/04/22	13	55.03	20.5	55.30	55.90	-7.5	3,695	-0.20%
2024/04/19	17.7	53.34	7	53.53	54.00	10.7	3,479	0.31%
2024/04/18	3.1	53.30	4.7	56.50	56.90	-1.6	3,252	-0.05%
2024/04/17	0	55.40	1	55.80	55.50	-1	3,076	-0.03%
2024/04/16	1.6	54.36	1	55.70	54.50	0.6	3,048	0.02%
2024/04/15	3	56.43	10	56.29	56.40	-7	2,977	-0.24%
2024/04/12	0.3	55.77	4	55.70	55.20	-3.7	2,934	-0.13%
2024/04/11	3	55.90	1	56.00	56.00	2	2,906	0.07%
2024/04/10	2.2	55.98	0.3	55.80	56.00	2	2,915	0.07%
2024/04/09	1.1	55.61	0	0.00	55.60	1.1	2,856	0.04%
2024/04/08	14.1	54.87	9	54.91	55.00	5.1	2,827	0.18%
2024/04/03	3.8	54.96	5.7	54.27	55.30	-1.9	2,806	-0.07%
2024/04/02	1	53.00	4.1	52.50	53.00	-3.1	2,726	-0.11%
2024/04/01	5.2	52.09	0	0.00	52.10	5.2	2,698	0.19%
2024/03/29	0.3	51.42	1	51.80	51.60	-0.8	2,668	-0.03%
2024/03/28	3.1	51.90	4	51.93	51.60	-0.9	2,643	-0.03%
2024/03/27	2.2	50.36	2	50.85	51.00	0.2	2,648	0.01%
2024/03/26	15	50.77	2	50.50	50.50	13	2,679	0.49%
2024/03/25	9.1	51.60	5.7	51.18	50.90	3.5	2,688	0.13%
2024/03/22	1	52.10	3.1	52.46	52.50	-2.1	2,684	-0.08%
2024/03/21	3.5	51.60	2.1	51.11	51.60	1.5	2,634	0.06%
2024/03/20	3.8	50.48	6	50.40	50.70	-2.2	2,617	-0.08%
2024/03/19	7	49.72	4.2	49.95	50.60	2.9	2,564	0.11%
2024/03/18	0	0.00	7	49.01	48.80	-7	2,465	-0.28%
2024/03/15	0.2	48.60	1.5	48.65	48.60	-1.3	2,444	-0.05%
2024/03/14	7.4	48.97	6.5	49.21	49.15	0.9	2,394	0.04%
2024/03/13	2	48.54	17.3	48.48	48.70	-15.3	2,331	-0.65%
2024/03/12	5	47.80	4	48.00	48.00	1	2,279	0.04%
2024/03/11	11.1	47.74	2	47.83	47.50	9.1	2,256	0.40%
2024/03/08	5.1	47.65	3.4	47.83	47.85	1.7	2,246	0.08%
2024/03/07	11.1	47.80	3.2	47.95	48.15	7.9	2,181	0.36%
2024/03/06	2.3	47.68	1.1	47.03	47.85	1.2	2,127	0.06%
2024/03/05	6.1	46.61	8.1	46.64	47.40	-2	2,085	-0.09%
2024/03/04	1	45.80	2	45.70	45.80	-1	1,979	-0.05%
2024/03/01	1.1	44.55	2	44.57	44.70	-0.9	1,916	-0.05%
2024/02/29	11	44.76	20.1	44.74	44.65	-9	1,902	-0.47%
2024/02/27	8.3	44.15	69.6	44.07	44.60	-61.2	1,828	-3.35%
2024/02/26	0	0.00	6	41.18	41.45	-6	1,642	-0.37%
2024/02/23	0.3	40.74	0	40.75	40.70	0.2	1,632	0.01%
2024/02/22	0.3	40.80	0	0.00	40.70	0.3	1,670	0.02%
2024/02/21	0	0.00	1.3	40.80	40.80	-1.3	1,660	-0.08%
2024/02/20	22	40.80	0	0.00	40.80	22	1,665	1.32%
2024/02/19	2	40.95	12.9	40.90	40.90	-10.9	1,659	-0.66%
2024/02/16	1	40.75	0	0.00	40.85	1	1,672	0.06%
2024/02/15	6.5	40.80	0	0.00	40.90	6.5	1,667	0.39%
2024/02/05	30.5	41.15	8.1	41.08	41.15	22.5	1,653	1.36%
2024/02/02	1	40.50	0	0.00	40.55	1	1,622	0.06%
2024/01/31	0	40.85	5.2	40.74	40.75	-5.2	1,665	-0.31%
2024/01/30	1.3	40.65	11.1	40.64	40.65	-9.8	1,683	-0.58%
2024/01/29	0.1	40.90	7	40.94	40.75	-7	1,686	-0.41%
2024/01/26	0.3	41.10	0.1	41.20	41.20	0.1	1,694	0.01%
2024/01/25	0	0.00	5.1	41.25	41.20	-5.1	1,700	-0.30%
2024/01/24	1	40.65	6.1	40.99	41.00	-5.1	1,697	-0.30%
2024/01/23	0.4	40.81	0.1	40.92	40.85	0.3	1,713	0.02%
2024/01/22	6	41.04	1.1	40.99	41.00	4.9	1,702	0.29%
2024/01/19	0	0.00	5.1	41.21	41.35	-5.1	1,694	-0.30%
2024/01/18	0	0.00	12.1	40.97	41.25	-12.1	1,673	-0.72%
2024/01/17	1.2	39.93	7.4	40.68	40.90	-6.2	1,644	-0.38%
2024/01/16	0.1	40.30	12	40.26	40.30	-12	1,557	-0.77%
2024/01/15	1	40.50	0.2	40.50	40.60	0.8	1,537	0.05%
2024/01/12	1.1	40.51	0	0.00	40.60	1.1	1,551	0.07%
2024/01/11	0	0.00	1.3	40.70	40.80	-1.3	1,575	-0.08%
2024/01/10	0.1	40.23	0	0.00	40.40	0.1	1,636	0.01%
2024/01/09	11	40.36	0.3	40.49	40.45	10.8	1,651	0.65%
2024/01/08	47	40.73	0.4	40.70	40.75	46.6	1,655	2.82%
2024/01/05	0	0.00	1.1	40.65	40.60	-1.1	1,674	-0.06%
2024/01/04	6.3	40.28	8.4	40.29	40.40	-2.1	1,659	-0.13%
2024/01/03	1	39.80	3.9	39.88	39.70	-2.9	1,634	-0.18%
2024/01/02	0	0.00	1.3	39.99	40.00	-1.3	1,624	-0.08%
2023/12/29	1	39.70	4	39.98	39.95	-3	1,618	-0.19%
2023/12/28	1.2	39.39	8.5	39.75	39.85	-7.3	1,619	-0.45%
2023/12/27	1	39.40	1	39.65	39.50	0	1,606	0.00%
2023/12/26	0	0.00	0.1	39.40	39.35	-0.1	1,596	-0.01%
2023/12/25	1	39.40	0	0.00	39.35	1	1,593	0.06%
2023/12/22	0.2	39.23	5	39.14	39.25	-4.9	1,596	-0.30%
2023/12/21	1.4	38.74	3	39.00	38.60	-1.6	1,546	-0.11%
2023/12/20	2	39.00	46	39.15	39.00	-44	1,484	-2.96%
2023/12/19	4	39.21	0	0.00	39.00	4	1,441	0.28%
2023/12/18	46	39.86	0	0.00	39.80	46	1,389	3.31%
2023/12/15	0	0.00	0.2	40.15	39.95	-0.2	1,343	-0.01%
2023/12/14	3	39.88	10	40.01	39.95	-7	1,315	-0.53%
2023/12/13	2	39.88	1	39.85	39.70	1	1,294	0.08%
2023/12/12	0.1	40.05	0	0.00	40.05	0.1	1,295	0.01%
2023/12/11	1.1	40.00	0	0.00	40.10	1.1	1,292	0.08%
2023/12/08	0.1	40.18	0.3	40.15	40.15	-0.2	1,287	-0.02%
2023/12/07	0.1	40.30	27	40.33	40.25	-27	1,282	-2.10%
2023/12/06	0	0.00	5	40.30	40.35	-5	1,278	-0.39%
2023/12/05	2.1	40.25	2.2	40.31	40.30	-0.1	1,272	0.00%
2023/12/04	0	0.00	0.1	39.70	39.70	-0.1	1,239	-0.01%
2023/12/01	0	0.00	1	39.85	39.85	-1	1,240	-0.08%
2023/11/29	0	0.00	1	39.35	39.40	-1	1,216	-0.08%
2023/11/28	1	39.50	0	0.00	39.45	1	1,209	0.08%
2023/11/24	0	0.00	0.1	39.80	39.35	-0.1	1,203	-0.01%
2023/11/23	1.1	39.44	0	0.00	39.40	1.1	1,201	0.09%
2023/11/22	0	0.00	5.5	39.49	39.65	-5.5	1,206	-0.45%
2023/11/21	0	0.00	1.7	39.03	39.20	-1.7	1,186	-0.14%
2023/11/17	2	38.50	8	38.45	38.50	-6	1,140	-0.52%
2023/11/15	0	38.45	0.1	38.50	38.55	0	1,144	0.00%
2023/11/14	0	38.30	0	0.00	38.40	0	1,127	0.00%
2023/11/13	0	38.30	6	38.35	38.20	-6	1,136	-0.53%
2023/11/09	1	38.50	0.1	38.50	38.15	0.9	1,142	0.08%
2023/11/08	0	0.00	8.2	38.52	38.80	-8.2	1,149	-0.71%
2023/11/07	1	37.70	6	37.96	38.30	-5	1,119	-0.45%
2023/11/06	17	38.07	0	0.00	38.00	17	1,106	1.54%
2023/11/03	5	37.40	0	0.00	37.75	5	1,093	0.46%
2023/11/02	0	37.35	1	37.40	37.30	-1	1,090	-0.09%
2023/11/01	3	37.22	0	0.00	37.15	3	1,092	0.28%
2023/10/31	1.1	37.12	2	37.38	37.15	-0.9	1,142	-0.08%
2023/10/26	0	0.00	1	37.50	37.50	-1	1,160	-0.09%
2023/10/19	0	0.00	10	38.50	38.30	-10	1,215	-0.82%
2023/10/18	0	0.00	1	38.50	38.70	-1	1,194	-0.08%
2023/10/12	1	37.55	0	0.00	37.65	1	1,079	0.09%
2023/09/21	0.1	37.10	0	0.00	37.25	0.1	1,087	0.01%
2023/09/20	0	0.00	1	37.25	37.30	-1	1,085	-0.09%
2023/09/13	0	0.00	3	36.80	36.75	-3	1,244	-0.24%
2023/08/22	0	0.00	2	36.60	36.60	-2	1,610	-0.12%
2023/08/17	0	0.00	2	36.25	36.30	-2	1,660	-0.12%
2023/07/21	0	0.00	0.2	36.45	36.30	-0.2	1,488	-0.01%
2023/07/17	0	0.00	1	36.05	36.35	-1	1,459	-0.07%
2023/07/14	1	36.15	0	0.00	36.15	1	1,449	0.07%
2023/07/10	0.5	36.20	0	0.00	36.00	0.5	1,431	0.03%
2023/07/05	2	36.25	0	0.00	36.25	2	1,437	0.14%
2023/06/19	0	0.00	15	35.70	35.85	-15	1,314	-1.14%
2023/06/15	0	0.00	1	36.05	36.05	-1	1,170	-0.09%
2023/06/13	0	0.00	4	35.73	35.75	-4	1,156	-0.35%
2023/06/06	0.2	36.20	0	0.00	36.25	0.2	1,057	0.02%
2023/06/02	0	0.00	1	35.85	35.85	-1	984	-0.10%
2023/05/26	0	0.00	50	35.25	35.30	-50	966	-5.18%
2023/05/25	1	35.50	0	0.00	35.40	1	965	0.10%
2023/05/23	5	35.70	0	0.00	35.90	5	931	0.54%
2023/05/22	0	0.00	5	36.30	36.30	-5	910	-0.55%
2023/05/08	2	35.35	0	0.00	35.55	2	942	0.21%
2023/05/03	1	35.25	0	0.00	35.15	1	962	0.10%
2023/04/19	0	0.00	15	34.65	34.45	-15	1,081	-1.39%
2023/04/14	3	34.50	0	0.00	34.55	3	1,111	0.27%
2023/04/13	3	34.55	0	0.00	34.55	3	1,110	0.27%
2023/04/06	0	0.00	1	35.35	35.45	-1	1,203	-0.08%
2023/03/28	3	34.55	0	0.00	34.70	3	1,940	0.15%
2023/03/27	3	34.55	0	0.00	34.60	3	2,242	0.13%
2023/03/21	0	0.00	1	33.85	33.90	-1	2,601	-0.04%
2023/02/23	2	34.10	0	0.00	34.10	2	2,897	0.07%
2023/02/15	5	34.25	0	0.00	34.10	5	3,022	0.17%
2023/02/09	1	35.00	0	0.00	34.85	1	3,088	0.03%
2023/02/02	0	0.00	5	35.05	35.20	-5	3,173	-0.16%
2023/02/01	0	0.00	1	34.95	34.95	-1	3,200	-0.03%
2023/01/30	0	0.00	2	35.15	35.40	-2	3,246	-0.06%
2023/01/11	0	0.00	1	34.50	34.35	-1	3,368	-0.03%
2023/01/09	0	0.00	0.1	34.25	34.20	-0.1	3,360	0.00%
2022/12/30	0	0.00	2	33.80	33.90	-2	3,370	-0.06%
2022/12/28	2.1	33.11	0	0.00	33.15	2.1	3,372	0.06%
2022/12/23	10	34.00	0	0.00	33.90	10	3,319	0.30%
2022/12/22	1	33.80	0	0.00	35.10	1	3,296	0.03%
2022/12/21	1	33.70	0	0.00	34.15	1	3,034	0.03%
2022/12/20	2	34.40	0	0.00	34.10	2	2,809	0.07%
2022/12/19	2	34.28	0	0.00	33.75	2	2,605	0.08%
2022/12/06	0.5	34.70	0	0.00	34.25	0.5	1,922	0.03%
2022/12/05	0.2	35.10	0	0.00	35.10	0.2	1,904	0.01%
2022/12/02	0.3	34.95	0	0.00	34.95	0.3	1,888	0.02%
2022/11/23	0	0.00	1	34.90	35.15	-1	1,838	-0.05%
2022/11/22	0	35.15	0	0.00	35.45	0	1,819	0.00%
2022/11/16	2	34.20	0	0.00	34.20	2	1,710	0.12%
2022/11/14	0	0.00	2	34.75	35.05	-2	1,675	-0.12%
2022/11/09	0	0.00	11	33.56	33.75	-11	1,586	-0.69%
2022/11/08	10	32.73	0	0.00	32.75	10	1,551	0.64%
2022/11/07	0	0.00	1	32.95	32.80	-1	1,552	-0.06%
2022/11/04	0	0.00	1	32.55	32.95	-1	1,524	-0.07%
2022/11/03	0	0.00	0	32.20	32.20	0	1,504	0.00%
2022/11/02	0	0.00	0	32.10	32.10	0	1,484	0.00%
2022/10/24	0	0.00	18	30.77	30.60	-18	1,255	-1.43%
2022/10/21	12	30.13	0	0.00	29.90	12	1,230	0.98%
2022/10/20	6	30.00	0	0.00	31.05	6	1,202	0.50%
2022/10/13	0	0.00	5	30.05	30.05	-5	1,205	-0.41%
2022/10/12	1	30.60	0	0.00	31.00	1	1,229	0.08%
2022/10/11	1.1	31.10	0	0.00	31.00	1.1	1,256	0.08%
2022/10/06	1	32.25	0.4	32.35	32.35	0.6	1,262	0.05%
2022/10/05	1	32.80	0	0.00	33.00	1	1,273	0.08%
2022/10/04	0.3	33.30	0	0.00	33.50	0.3	1,261	0.02%
2022/10/03	1	33.11	0	0.00	33.25	1	1,256	0.08%
2022/09/29	0.3	33.30	1	34.25	33.80	-0.8	1,291	-0.06%
2022/09/28	1	33.05	0	0.00	33.05	1	1,305	0.08%
2022/09/26	1	33.55	0	0.00	33.55	1	1,342	0.07%
2022/09/23	0	0.00	1	34.35	34.05	-1	1,341	-0.07%
2022/09/14	1.1	34.41	0	0.00	34.25	1.1	1,287	0.09%
2022/08/23	0.2	36.25	0	0.00	36.10	0.2	1,362	0.01%
2022/08/16	0	0.00	1	36.45	36.55	-1	1,484	-0.07%
2022/08/11	0	0.00	1	35.95	36.00	-1	1,579	-0.06%
2022/08/01	1	34.65	0	0.00	34.60	1	1,815	0.06%
2022/07/29	0	0.00	6	34.50	34.85	-6	1,836	-0.33%
2022/07/19	1	32.65	0	0.00	32.90	1	1,906	0.05%
2022/07/14	3	33.00	0.6	33.20	33.00	2.4	1,981	0.12%
2022/07/13	0.5	33.70	0.2	33.55	33.40	0.3	1,999	0.01%
2022/07/08	0	34.75	0	0.00	34.35	0	2,000	0.00%
2022/07/06	0.3	32.10	0	0.00	32.00	0.3	1,968	0.01%
2022/07/05	3.5	34.05	0	0.00	33.40	3.5	1,939	0.18%
2022/06/30	0	0.00	1	35.00	35.40	-1	2,003	-0.05%
2022/06/27	0	0.00	2	36.50	36.60	-2	2,036	-0.10%
2022/06/20	6	35.78	0	0.00	35.40	6	2,100	0.29%
2022/06/17	1	35.95	0	0.00	35.75	1	2,098	0.05%
2022/06/16	0	0.00	1.8	36.61	36.30	-1.8	2,055	-0.09%
2022/06/15	1	36.35	0	0.00	36.40	1	2,106	0.05%
2022/06/13	1	36.10	0	0.00	36.30	1	2,120	0.05%
2022/06/09	1	36.50	2	36.63	36.70	-1	2,155	-0.05%
2022/06/07	0	0.00	1	36.50	36.60	-1	2,169	-0.05%
2022/06/02	1	35.70	0	0.00	35.80	1	2,239	0.04%
2022/05/24	5	35.90	0	0.00	35.75	5	2,435	0.21%
2022/05/23	0	0.00	0.1	38.25	38.35	-0.1	2,384	0.00%
2022/05/19	0.1	37.85	5.3	37.88	38.05	-5.2	2,367	-0.22%
2022/05/18	6	37.78	0	0.00	37.75	6	2,361	0.25%
2022/05/17	10	37.50	0	0.00	37.45	10	2,361	0.42%
2022/05/16	5	37.35	0	0.00	37.55	5	2,349	0.21%
2022/05/13	0	0.00	11	37.74	37.55	-11	2,347	-0.47%
2022/05/12	0.3	37.82	0.1	37.75	37.35	0.2	2,333	0.01%
2022/05/09	11	37.59	0	0.00	37.60	11	2,390	0.46%
2022/05/05	0.2	38.90	0	0.00	38.85	0.2	2,409	0.01%
2022/05/04	0	0.00	0	39.20	38.90	0	2,404	0.00%
2022/05/03	12.9	39.05	1	38.90	38.90	11.9	2,432	0.49%
2022/04/27	0	39.30	40	39.35	39.30	-40	2,467	-1.62%
2022/04/25	1.5	40.20	0	0.00	40.25	1.5	2,417	0.06%
2022/04/22	0	0.00	2.1	40.85	40.80	-2.1	2,399	-0.09%
2022/04/21	0	0.00	1.1	40.97	41.00	-1.1	2,415	-0.05%
2022/04/20	0	0.00	0.3	40.90	40.35	-0.3	2,438	-0.01%
2022/04/19	0	0.00	1	40.70	40.55	-1	2,391	-0.04%
2022/04/18	0	0.00	1	39.90	40.10	-1	2,427	-0.04%
2022/04/11	0	0.00	5	39.85	39.90	-5	2,463	-0.20%
2022/04/08	3.1	39.90	0	0.00	39.95	3.1	2,489	0.12%
2022/04/06	0	0.00	62.1	40.42	40.55	-62.1	2,494	-2.49%
2022/04/01	0	40.30	0	0.00	40.35	0	2,510	0.00%
2022/03/25	2	39.30	0	0.00	39.35	2	3,082	0.06%
2022/03/24	6	39.33	0	0.00	39.45	6	3,260	0.18%
2022/03/23	0	0.00	12	39.61	39.60	-12	3,405	-0.35%
2022/03/22	15	39.25	0	0.00	39.30	15	3,421	0.44%
2022/03/21	0	0.00	2	39.50	39.35	-2	3,445	-0.06%
2022/03/18	15	39.45	0	0.00	39.30	15	3,495	0.43%
2022/03/16	1	39.00	0	0.00	39.30	1	3,547	0.03%
2022/03/15	1	38.90	0	0.00	38.95	1	3,583	0.03%
2022/03/14	1.1	39.22	0	0.00	39.20	1.1	3,581	0.03%
2022/03/11	1	39.35	0	0.00	39.30	1	3,614	0.03%
2022/03/08	7	39.26	1	39.45	39.20	6	3,692	0.16%
2022/03/07	10	39.61	0	0.00	39.70	10	3,644	0.27%
2022/03/04	4	40.25	0	0.00	40.15	4	3,625	0.11%
2022/03/03	3	40.33	0	0.00	40.50	3	3,622	0.08%
2022/03/02	1.1	40.31	0	0.00	40.60	1.1	3,619	0.03%
2022/03/01	1	40.35	0	0.00	40.30	1	3,605	0.03%
2022/02/25	1	40.40	0	0.00	40.30	1	3,605	0.03%
2022/02/24	2	40.70	0	0.00	40.50	2	3,605	0.06%
2022/02/23	6	40.97	0	0.00	41.05	6	3,579	0.17%
2022/02/22	2	40.65	5	40.77	40.95	-3	3,567	-0.08%
2022/02/21	2	40.63	0	0.00	40.60	2	3,547	0.06%
2022/02/17	1	40.45	0	0.00	40.40	1	3,561	0.03%
2022/02/15	1	40.25	0	0.00	40.25	1	3,562	0.03%
2022/02/14	5	40.30	0	0.00	40.30	5	3,554	0.14%
2022/02/11	5	40.57	0	0.00	40.55	5	3,583	0.14%
2022/02/09	3	40.58	0	0.00	41.05	3	3,583	0.08%
2022/02/07	0	0.00	51	41.32	41.25	-51	3,498	-1.46%
2022/01/25	7	40.25	1	40.25	40.45	6	3,521	0.17%
2022/01/21	21	40.45	0	0.00	40.40	21	3,494	0.60%
2022/01/20	20	40.63	0	0.00	40.80	20	3,483	0.57%
2022/01/19	10	40.85	0	0.00	40.95	10	3,471	0.29%
2022/01/18	0	0.00	1	41.30	41.20	-1	3,444	-0.03%
2022/01/13	0	0.00	2	41.50	41.65	-2	3,455	-0.06%
2022/01/11	0	0.00	1	40.90	41.25	-1	3,389	-0.03%
2022/01/06	1	40.60	1	40.61	40.50	0	3,313	0.00%
2022/01/05	0	0.00	2	40.50	40.65	-2	3,308	-0.06%
2022/01/03	3	40.37	3	40.25	40.35	0	3,318	0.00%
2021/12/29	1	40.60	0	0.00	40.75	1	3,272	0.03%
2021/12/28	11	40.41	0	0.00	40.50	11	3,238	0.34%
2021/12/27	9	40.48	0	0.00	40.50	9	3,215	0.28%
2021/12/24	1	40.40	0	0.00	40.35	1	3,203	0.03%
2021/12/23	1	40.15	0	0.00	40.35	1	3,208	0.03%
2021/12/22	3.1	39.74	0	0.00	39.75	3.1	3,024	0.10%
2021/12/21	2.1	40.05	0.1	40.15	39.80	2	2,858	0.07%
2021/12/20	8	39.41	2	39.70	39.75	6	2,673	0.22%
2021/12/17	17	39.39	1	39.30	39.45	16	2,514	0.64%
2021/12/16	1	39.40	0	0.00	39.50	1	2,362	0.04%
2021/12/15	0.1	39.65	0	0.00	39.50	0.1	2,373	0.00%
2021/12/14	5	39.60	0	0.00	39.60	5	2,357	0.21%
2021/12/13	1	39.90	0	0.00	39.90	1	2,303	0.04%
2021/12/09	1	40.10	0	0.00	40.15	1	2,197	0.05%
2021/12/07	1	40.00	2	40.12	40.05	-1	2,143	-0.05%
2021/12/06	2	40.13	1.2	40.24	40.10	0.8	2,095	0.04%
2021/12/03	10	40.45	0	0.00	40.50	10	2,058	0.49%
2021/12/02	30.1	40.50	0	0.00	40.55	30.1	2,029	1.48%
2021/11/25	1	40.95	0	0.00	40.95	1	1,967	0.05%
2021/11/23	0.2	41.15	0	0.00	40.95	0.2	1,979	0.01%
2021/11/22	5	41.10	0	0.00	41.25	5	1,949	0.26%
2021/11/19	0	0.00	4	41.60	41.45	-4	1,936	-0.21%
2021/11/18	0	0.00	2.2	41.65	41.80	-2.2	1,940	-0.11%
2021/11/12	5	41.07	0	0.00	41.35	5	2,025	0.25%
2021/11/09	10	40.95	0	0.00	41.00	10	2,060	0.49%
2021/11/08	5	41.05	0	0.00	41.00	5	2,065	0.24%
2021/11/05	1.1	40.90	0	0.00	40.95	1.1	2,082	0.05%
2021/11/04	1	41.05	0	0.00	41.00	1	2,074	0.05%
2021/11/03	0.2	41.16	0	0.00	41.00	0.2	2,054	0.01%
2021/11/02	1	41.20	0	0.00	41.15	1	2,017	0.05%
2021/10/26	10	42.30	0	42.55	42.35	10	1,957	0.51%
2021/10/22	0	0.00	0.2	42.35	42.35	-0.2	1,961	-0.01%
2021/10/06	0	41.00	0	0.00	41.10	0	1,878	0.00%
2021/09/27	10	42.05	0	0.00	42.15	10	1,946	0.51%
2021/09/24	1	41.50	0	0.00	41.75	1	1,942	0.05%
2021/09/22	6	41.30	0	0.00	41.00	6	1,888	0.32%
2021/08/24	0	0.00	10	42.65	43.25	-10	2,199	-0.45%
2021/08/23	0	0.00	15	42.85	42.70	-15	2,237	-0.67%
2021/08/18	0	0.00	0	42.25	42.85	0	2,213	0.00%
2021/08/16	0	40.90	3	40.85	40.85	-3	2,109	-0.14%
2021/08/11	10	40.80	0	0.00	41.00	10	2,115	0.47%
2021/07/22	0	0.00	10.3	41.11	41.00	-10.3	2,649	-0.39%
2021/07/21	0	0.00	2	40.93	40.95	-2	2,694	-0.07%
2021/07/09	1	40.40	2	40.55	40.55	-1	2,747	-0.04%
2021/07/07	10	40.75	0	0.00	40.85	10	2,770	0.36%
2021/07/06	0	0.00	0	40.85	41.15	0	2,764	0.00%
2021/07/01	1	39.40	0	0.00	39.25	1	2,694	0.04%
2021/06/21	1	39.56	0	0.00	39.55	1	2,692	0.04%
2021/06/09	2	40.00	0	0.00	40.05	2	2,592	0.08%
2021/06/03	1	40.15	0	0.00	40.40	1	2,491	0.04%
2021/05/20	1	39.35	0	0.00	39.70	1	2,448	0.04%
2021/05/14	1	39.70	1	39.35	39.50	0	2,352	0.00%
2021/05/12	1	40.00	0	0.00	40.15	1	2,278	0.04%
2021/05/11	0	0.00	21	42.60	42.75	-21	2,191	-0.96%
2021/05/06	10	42.50	0	0.00	42.40	10	2,093	0.48%
2021/05/05	0	0.00	1	42.20	42.55	-1	2,083	-0.05%
2021/05/04	0	0.00	2	42.25	42.00	-2	2,058	-0.10%
2021/04/28	0	0.00	1	43.70	43.70	-1	1,966	-0.05%
2021/04/26	0	0.00	17	40.35	40.50	-17	1,848	-0.92%
2021/04/23	1	40.00	0	0.00	40.05	1	1,835	0.05%
2021/04/22	2	40.55	6	40.70	40.50	-4	1,817	-0.22%
2021/04/21	0	0.00	1	40.60	40.55	-1	1,803	-0.06%
2021/04/20	0	0.00	1	40.85	40.95	-1	1,803	-0.06%
2021/04/16	0	0.00	2	40.30	40.25	-2	1,784	-0.11%
2021/04/14	2	40.38	3	40.60	40.45	-1	1,846	-0.05%
2021/03/30	0	0.00	1	39.15	39.30	-1	1,806	-0.06%
2021/03/24	20	39.00	0	0.00	39.00	20	1,937	1.03%
2021/03/22	0	0.00	1	38.90	39.15	-1	1,954	-0.05%
2021/03/18	1	39.25	0	0.00	39.05	1	1,937	0.05%
2021/03/15	2	39.00	0	0.00	39.20	2	1,948	0.10%
2021/03/12	0	0.00	1	39.00	39.00	-1	1,972	-0.05%
2021/03/11	0	0.00	0.3	39.10	39.10	-0.3	1,976	-0.01%
2021/03/10	1	39.00	0	0.00	39.00	1	1,974	0.05%
2021/03/09	1	39.20	0	0.00	39.25	1	1,989	0.05%
2021/03/08	1	38.80	0.2	39.00	38.80	0.8	1,978	0.04%
2021/03/05	1	38.90	0	0.00	38.80	1	1,972	0.05%
2021/03/04	2	38.80	0	0.00	38.75	2	2,005	0.10%
2021/03/02	1	39.10	0	0.00	38.70	1	1,965	0.05%
2021/02/26	2	39.13	0	0.00	39.20	2	1,947	0.10%
2021/02/25	1	39.20	0	0.00	39.80	1	1,951	0.05%
2021/02/24	5	38.84	0	0.00	38.80	5	1,900	0.26%
2021/02/23	2	38.60	1	38.55	38.45	1	1,844	0.05%
2021/01/22	11	38.20	0	0.00	38.25	11	1,774	0.62%
2021/01/14	0	0.00	3	40.15	40.30	-3	1,894	-0.16%
2021/01/12	10	39.90	0	0.00	39.90	10	1,915	0.52%
2020/12/11	0	0.00	28	38.20	38.30	-28	1,624	-1.72%
2020/12/10	0	0.00	2	38.20	37.80	-2	1,621	-0.12%
2020/10/28	0	0.00	1	40.00	40.00	-1	1,550	-0.06%
2020/10/12	0	0.00	4	38.80	38.85	-4	1,488	-0.27%
2020/09/28	0	0.00	1	36.80	36.95	-1	1,559	-0.06%
2020/09/15	0	0.00	0.5	37.05	37.15	-0.5	2,604	-0.02%
2020/08/06	0	0.00	20	36.55	36.75	-20	4,186	-0.48%
2020/08/05	0	0.00	1	36.70	36.80	-1	4,177	-0.02%
2020/08/03	1	35.95	0	0.00	35.90	1	4,127	0.02%
2020/07/31	0	0.00	10	35.90	35.90	-10	4,112	-0.24%
2020/07/29	0	0.00	10	35.95	35.70	-10	4,087	-0.24%
2020/07/24	20	35.10	0	0.00	35.05	20	4,124	0.48%
2020/07/22	0	0.00	20	36.05	36.00	-20	4,124	-0.48%
2020/07/21	0	0.00	20	36.00	35.60	-20	4,119	-0.49%
2020/07/10	10	34.80	0	0.00	34.50	10	4,070	0.25%
2020/07/08	20	35.50	0	0.00	35.60	20	4,041	0.49%
2020/07/03	1	35.60	0	0.00	35.40	1	3,995	0.03%
2020/07/01	10	35.80	0	0.00	35.50	10	3,999	0.25%
2020/06/29	1	36.20	0	0.00	36.20	1	3,959	0.03%
2020/06/23	3	38.27	0	0.00	37.50	3	3,641	0.08%
2020/06/22	1	38.90	1	39.35	39.05	0	3,408	0.00%
2020/06/19	0	0.00	7	39.15	39.50	-7	3,256	-0.21%
2020/06/18	0	0.00	1	37.95	38.65	-1	3,066	-0.03%
2020/06/10	27	37.50	27	37.59	37.15	0	3,161	0.00%
2020/06/09	0	0.00	40	36.35	37.25	-40	3,172	-1.26%
2020/06/08	41	36.24	87	36.23	36.35	-46	3,100	-1.48%
2020/06/03	1	32.35	0	0.00	32.80	1	2,933	0.03%
2020/05/29	10	31.20	0	0.00	31.10	10	2,913	0.34%
2020/05/28	30	31.65	1	31.80	31.65	29	2,895	1.00%
2020/05/27	1	34.00	0	0.00	34.10	1	2,856	0.04%
2020/05/21	1	33.00	0	0.00	32.90	1	2,750	0.04%
2020/05/20	1	32.95	0	0.00	32.90	1	2,802	0.04%
2020/05/13	0	0.00	3	32.65	32.65	-3	2,839	-0.11%
2020/05/11	0	0.00	2	32.50	32.60	-2	2,835	-0.07%
2020/05/06	3	31.40	0	0.00	31.10	3	2,853	0.11%
2020/04/14	0	0.00	2	30.20	30.30	-2	2,897	-0.07%
2020/04/10	0	0.00	2	30.00	30.25	-2	3,041	-0.07%
2020/04/08	0	0.00	1	29.40	29.40	-1	3,056	-0.03%
2020/04/07	2	29.15	20	29.05	29.35	-18	3,044	-0.59%
2020/03/27	0	0.00	7	29.21	28.70	-7	2,928	-0.24%
2020/03/26	1	28.40	0	0.00	28.60	1	2,879	0.03%
2020/03/25	3	28.83	0	0.00	28.75	3	2,876	0.10%
2020/03/24	0	0.00	4	27.90	28.20	-4	2,811	-0.14%
2020/03/23	0	0.00	300	25.65	26.10	-300	2,779	-10.79%	大賣/鉅額交易
2020/03/20	1	26.95	0	0.00	27.00	1	2,744	0.04%
2020/03/19	0	0.00	343	25.67	25.65	-343	2,670	-12.84%	大賣/鉅額交易
2020/03/18	20	28.87	10	28.75	28.45	10	2,510	0.40%
2020/03/17	17	29.28	0	0.00	29.20	17	2,379	0.72%
2020/03/13	15	30.45	5	31.40	31.95	10	2,179	0.46%
2020/03/12	10	33.80	0	0.00	33.80	10	2,061	0.49%
2020/03/11	5	35.80	0	0.00	36.15	5	1,981	0.25%
2020/03/06	0	0.00	1	37.50	37.40	-1	1,885	-0.05%
2020/03/04	0	0.00	4	37.20	37.15	-4	1,832	-0.22%
2020/03/03	2	36.25	0	0.00	36.50	2	1,792	0.11%
2020/03/02	3	35.97	0	0.00	35.95	3	1,772	0.17%
2020/02/21	0	0.00	8	37.68	38.00	-8	1,621	-0.49%
2020/02/19	2	36.05	3	36.10	36.00	-1	1,481	-0.07%
2020/02/18	0	0.00	9	36.00	36.00	-9	1,442	-0.62%
2020/02/17	0	0.00	3	35.90	36.00	-3	1,437	-0.21%
2020/02/12	0	0.00	3	36.10	36.00	-3	1,415	-0.21%
2020/02/11	0	0.00	12	35.73	35.85	-12	1,405	-0.85%
2020/02/07	0	0.00	2	35.00	35.00	-2	1,377	-0.15%
2020/02/04	0	0.00	3	33.95	34.00	-3	1,388	-0.22%
2020/02/03	2	33.60	0	0.00	33.50	2	1,373	0.15%
2020/01/17	0	0.00	10	34.90	35.00	-10	1,222	-0.82%
2020/01/14	0	0.00	1	34.75	34.70	-1	1,223	-0.08%
2020/01/07	0	0.00	1	35.75	35.60	-1	1,175	-0.09%
2020/01/06	0	0.00	2	34.45	34.65	-2	1,084	-0.18%
2020/01/03	0	0.00	2	34.05	34.05	-2	1,030	-0.19%
2019/12/24	0	0.00	2	34.05	34.10	-2	962	-0.21%
2019/12/23	0	0.00	5	33.45	33.75	-5	928	-0.54%
2019/12/20	0	0.00	1	33.40	33.25	-1	928	-0.11%
2019/12/09	0	0.00	2	33.05	33.05	-2	970	-0.21%
2019/12/06	0	0.00	1	33.05	32.95	-1	976	-0.10%
2019/12/05	80	32.87	0	0.00	32.90	80	981	8.15%
2019/12/04	176	32.98	0	0.00	33.00	176	986	17.84%	大買/鉅額交易
2019/12/03	30	32.70	0	0.00	32.80	30	972	3.08%
2019/12/02	15	32.70	0	0.00	32.70	15	985	1.52%
2019/11/13	50	32.70	0	0.00	32.65	50	1,111	4.50%
2019/11/12	30	32.35	0	0.00	32.45	30	1,121	2.67%
2019/11/06	2	32.75	0	0.00	32.70	2	1,243	0.16%
2019/11/05	6	32.95	0	0.00	32.80	6	1,276	0.47%
2019/10/31	140	31.78	0	0.00	31.65	140	1,296	10.79%	大買/鉅額交易
2019/10/30	120	31.65	0	0.00	31.95	120	1,310	9.16%	大買/鉅額交易
2019/10/29	117	31.87	0	0.00	31.70	117	1,345	8.70%	大買/鉅額交易
2019/10/28	39	31.88	2	31.90	31.95	37	1,357	2.73%
2019/10/25	25	31.85	0	0.00	31.75	25	1,357	1.84%
2019/10/14	0	0.00	1	30.90	30.90	-1	1,469	-0.07%
2019/10/03	2	31.00	0	0.00	31.10	2	1,629	0.12%
2019/09/27	2	31.00	0	0.00	30.85	2	1,844	0.11%
2019/09/11	0	0.00	15	31.45	31.50	-15	1,840	-0.81%
2019/09/02	0	0.00	5	30.70	30.70	-5	1,760	-0.28%
2019/08/28	0	0.00	16	30.20	30.30	-16	1,748	-0.92%
2019/08/27	1	30.30	15	30.30	30.15	-14	1,745	-0.80%
2019/08/23	2	30.58	0	0.00	30.55	2	1,737	0.12%
2019/08/22	2	30.65	0	0.00	30.75	2	1,773	0.11%
2019/08/19	50	30.75	0	0.00	30.70	50	1,791	2.79%
2019/08/13	16	31.08	0	0.00	30.75	16	1,806	0.89%
2019/08/12	15	30.62	0	0.00	30.40	15	1,750	0.86%
2019/08/06	20	30.00	0	0.00	30.25	20	1,657	1.21%
2019/08/05	50	30.94	0	0.00	30.85	50	1,608	3.11%
2019/08/02	50	30.75	0	0.00	30.80	50	1,607	3.11%
2019/07/31	50	32.00	0	0.00	31.90	50	1,579	3.17%
2019/07/30	0	0.00	10	32.30	32.35	-10	1,551	-0.64%
2019/07/24	30	32.40	0	0.00	32.30	30	1,578	1.90%
2019/07/22	0	0.00	2	32.50	32.60	-2	1,550	-0.13%
2019/07/18	52	32.40	5	32.35	32.45	47	1,530	3.07%
2019/07/17	1	32.70	3	32.70	32.70	-2	1,508	-0.13%
2019/07/12	11	33.45	0	0.00	33.50	11	1,389	0.79%
2019/07/09	10	32.85	0	0.00	33.00	10	1,291	0.77%
2019/07/02	0	0.00	1	34.00	34.00	-1	962	-0.10%
2019/06/26	3	33.70	0	0.00	33.65	3	973	0.31%
2019/06/17	0	0.00	2	32.95	32.95	-2	1,052	-0.19%
2019/06/04	1	33.45	0	0.00	33.75	1	1,069	0.09%
2019/05/30	1	33.10	1	32.90	33.20	0	1,128	0.00%
2019/05/14	2	33.05	0	0.00	33.25	2	1,107	0.18%
2019/05/09	2	33.30	0	0.00	33.15	2	1,126	0.18%
2019/05/08	2	33.20	0	0.00	33.15	2	1,121	0.18%
2019/05/06	8	33.29	0	0.00	33.10	8	1,112	0.72%
2019/05/03	0	0.00	10	33.55	33.35	-10	1,087	-0.92%
2019/04/30	0	0.00	3	33.00	33.05	-3	1,053	-0.28%
2019/04/17	0	0.00	0.3	32.70	32.85	-0.3	1,127	-0.03%
2019/04/03	3	32.85	0	0.00	32.60	3	1,157	0.26%
2019/03/04	0	0.00	1	33.10	33.45	-1	977	-0.10%
2019/02/20	0	0.00	1	30.95	31.40	-1	933	-0.11%
2019/02/19	0	0.00	20	31.40	31.50	-20	929	-2.15%
2019/01/24	1	29.30	1	29.40	29.30	0	1,002	0.00%
2019/01/18	0	0.00	60	29.19	29.45	-60	1,037	-5.78%
2019/01/16	60	28.37	0	0.00	28.25	60	1,022	5.87%
2019/01/14	0.5	28.50	10	28.40	28.50	-9.5	1,012	-0.94%
2019/01/03	1	28.15	0	0.00	28.05	1	1,082	0.09%
2018/12/19	1	28.95	0	0.00	28.90	1	1,097	0.09%
2018/12/18	1	28.95	69	29.21	29.25	-68	1,084	-6.27%
2018/12/17	0	0.00	152	29.88	29.95	-152	1,065	-14.27%	大賣/鉅額交易
2018/12/14	0	0.00	129	30.40	30.45	-129	1,061	-12.15%	大賣/鉅額交易
2018/12/12	0	0.00	50	31.40	31.40	-50	1,064	-4.70%
2018/12/06	0	0.00	1	31.05	31.00	-1	1,070	-0.09%
2018/12/03	0	0.00	1	31.85	31.95	-1	1,093	-0.09%
2018/11/29	0	0.00	1	31.85	31.90	-1	1,087	-0.09%
2018/11/08	0	0.00	100	30.75	30.95	-100	1,010	-9.90%
2018/11/05	0	0.00	15	28.25	28.40	-15	966	-1.55%
2018/11/02	1	29.30	0	0.00	29.45	1	931	0.11%
2018/11/01	0	0.00	3	29.55	29.20	-3	925	-0.32%
2018/10/31	0	0.00	90	29.04	29.55	-90	917	-9.81%
2018/10/26	0	0.00	80	29.22	29.35	-80	906	-8.83%
2018/10/25	0	0.00	4	29.25	29.05	-4	892	-0.45%
2018/10/24	3	29.43	0	0.00	29.50	3	885	0.34%
2018/10/11	1	29.60	0	0.00	29.00	1	836	0.12%
2018/09/11	1	30.20	0	0.00	30.05	1	743	0.13%
2018/08/20	0	0.00	50	30.60	30.45	-50	972	-5.14%
2018/08/17	0.5	30.65	0	0.00	30.55	0.5	977	0.05%
2018/08/15	1	30.70	0	0.00	30.60	1	971	0.10%
2018/08/06	1	32.80	0	0.00	32.65	1	984	0.10%
2018/08/03	0	0.00	50	32.30	32.30	-50	1,001	-4.99%
2018/08/01	0	0.00	50	32.20	32.55	-50	1,004	-4.98%
2018/07/31	0	0.00	45	32.25	32.20	-45	1,012	-4.44%
2018/07/26	0	0.00	30	32.03	32.30	-30	1,065	-2.82%
2018/07/24	0	0.00	1	32.10	31.95	-1	1,082	-0.09%
2018/07/09	0	0.00	15	31.15	31.95	-15	1,152	-1.30%
2018/06/29	10	32.55	0	0.00	32.70	10	1,167	0.86%
2018/06/28	18	32.83	0	0.00	32.40	18	1,157	1.56%
2018/06/27	25	33.02	0	0.00	33.00	25	1,148	2.18%
2018/06/26	21	33.05	1	33.05	33.30	20	1,136	1.76%
2018/06/25	40	33.00	0	0.00	33.05	40	1,136	3.52%
2018/06/22	21	33.05	0	0.00	33.10	21	1,151	1.82%
2018/06/21	31	33.20	1	33.25	33.20	30	1,162	2.58%
2018/06/20	24	33.25	0	0.00	33.20	24	1,157	2.07%
2018/06/19	255	33.36	0	0.00	33.35	255	1,152	22.14%	大買/鉅額交易
2018/06/11	10	33.75	1	33.70	33.75	9	1,166	0.77%
2018/06/08	2	33.75	0	0.00	33.85	2	1,180	0.17%
2018/06/07	1	34.60	0	0.00	34.30	1	1,170	0.09%
2018/06/05	205	34.90	0	0.00	34.90	205	1,181	17.34%	大買/鉅額交易
2018/06/04	3	36.03	0	0.00	36.00	3	1,120	0.27%
2018/05/14	0	0.00	13	35.15	35.00	-13	1,126	-1.15%
2018/05/11	0	0.00	100	35.05	35.35	-100	1,137	-8.79%
2018/05/07	2	33.85	0	0.00	34.20	2	1,114	0.18%
2018/04/09	1	36.05	0	0.00	36.15	1	1,387	0.07%
2018/03/27	0	0.00	126	37.50	37.20	-126	1,349	-9.33%	大賣/鉅額交易
2018/03/23	0	0.00	1	38.00	38.00	-1	1,336	-0.07%
2018/03/22	0	0.00	46	38.25	38.15	-46	1,341	-3.43%
2018/03/21	0	0.00	10	38.45	38.10	-10	1,335	-0.75%
2018/03/20	0	0.00	85	38.47	38.40	-85	1,345	-6.32%
2018/03/15	0	0.00	130	38.65	38.30	-130	1,349	-9.63%	大賣/鉅額交易
2018/03/14	1	38.90	33	38.71	38.75	-32	1,367	-2.34%
2018/03/13	0	0.00	30	38.60	38.45	-30	1,360	-2.21%
2018/03/12	0	0.00	14	38.55	38.60	-14	1,378	-1.02%
2018/03/09	0	0.00	307	37.85	37.85	-307	1,383	-22.19%	大賣/鉅額交易
2018/03/08	1	37.65	222	37.59	37.55	-221	1,449	-15.24%	大賣/鉅額交易
2018/03/07	0	0.00	29	37.50	37.85	-29	1,475	-1.96%
2018/03/06	0	0.00	22	37.60	37.45	-22	1,537	-1.43%
2018/03/05	236	37.50	195	37.76	37.30	41	1,571	2.61%	大買/大賣/
2018/02/23	1	39.80	0	0.00	39.85	1	1,479	0.07%
2018/02/12	0	0.00	50	39.75	39.45	-50	1,483	-3.37%
2018/02/08	0	0.00	61	39.67	39.80	-61	1,469	-4.15%
2018/02/06	59	38.81	0	0.00	39.10	59	1,443	4.09%
2018/02/05	1	40.70	0	0.00	40.65	1	1,409	0.07%
2018/01/25	1	41.85	0	0.00	41.85	1	1,364	0.07%
2018/01/18	1	42.30	0	0.00	41.90	1	1,310	0.08%
2018/01/17	0	0.00	20	41.75	42.20	-20	1,279	-1.56%
2018/01/15	0	0.00	20	41.15	41.10	-20	1,230	-1.63%
2018/01/08	0	0.00	1	40.55	40.65	-1	1,167	-0.09%