京城銀 (2809)-永豐金-高雄券商分點個股進出

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
49.15
漲跌
▼0.05
漲幅
-0.10%
成交量
5,643張
產業
上市金融類股
465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－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/11/22	0.1	49.30	2	49.10	49.15	-1.9	3,256	-0.06%
2024/11/21	1.1	48.26	0	0.00	49.20	1.1	3,185	0.03%
2024/11/20	4.2	48.22	5	48.07	48.00	-0.8	3,003	-0.03%
2024/11/19	1	48.80	0	0.00	49.25	1	2,893	0.03%
2024/11/18	0.1	47.50	0	0.00	48.45	0.1	2,784	0.00%
2024/11/15	0.4	48.00	0	0.00	47.60	0.4	2,688	0.01%
2024/11/14	1.1	47.74	1	48.15	47.90	0.1	2,645	0.01%
2024/11/13	0.1	48.43	0	0.00	48.15	0.1	2,630	0.00%
2024/11/12	0.2	48.70	0	0.00	48.35	0.2	2,605	0.01%
2024/11/11	1.1	48.11	0	0.00	48.80	1.1	2,593	0.04%
2024/11/08	0.1	49.00	0	0.00	48.30	0.1	2,583	0.00%
2024/11/07	0	49.10	0	0.00	48.95	0	2,580	0.00%
2024/11/06	3.1	48.55	0	0.00	48.15	3.1	2,568	0.12%
2024/11/05	4.3	49.18	0	0.00	49.00	4.3	2,549	0.17%
2024/11/04	0	0.00	2	49.85	49.90	-2	2,599	-0.08%
2024/10/30	0	50.30	1	49.55	49.45	-1	2,634	-0.04%
2024/10/29	1.9	50.01	0	0.00	49.70	1.9	2,632	0.07%
2024/10/28	3	50.63	0	0.00	50.10	3	2,625	0.11%
2024/10/25	3	51.33	0	0.00	51.10	3	2,621	0.11%
2024/10/24	9	52.11	0	0.00	52.30	9	2,618	0.34%
2024/10/23	0.1	53.30	0	0.00	52.80	0.1	2,644	0.00%
2024/10/22	2	53.25	0	0.00	53.40	2	2,655	0.08%
2024/10/21	3.1	53.73	0	0.00	53.60	3.1	2,769	0.11%
2024/10/18	0	0.00	2	54.30	54.30	-2	2,881	-0.07%
2024/10/17	2.5	54.96	1	55.50	54.20	1.5	3,004	0.05%
2024/10/14	1	54.40	0	0.00	54.50	1	3,184	0.03%
2024/10/09	1	54.50	0	0.00	54.10	1	3,198	0.03%
2024/09/30	0	0.00	0.1	56.30	56.00	-0.1	3,224	0.00%
2024/09/27	1	56.50	0	0.00	56.20	1	3,286	0.03%
2024/09/24	2	55.55	0	56.00	56.00	2	3,454	0.06%
2024/09/23	0	0.00	15	55.81	56.40	-15	3,563	-0.42%
2024/09/20	1.1	52.63	1	53.00	53.30	0.1	3,652	0.00%
2024/09/18	1	52.00	0	0.00	51.30	1	3,789	0.03%
2024/09/12	0	0.00	0	53.20	52.40	0	4,154	0.00%
2024/09/11	0	0.00	0.1	53.00	52.40	-0.1	4,285	0.00%
2024/09/10	1	52.90	0	0.00	52.90	1	4,350	0.02%
2024/09/06	0	52.30	0	0.00	53.80	0	4,416	0.00%
2024/09/05	4	52.68	0	0.00	52.00	4	4,522	0.09%
2024/09/04	0	0.00	1	53.70	52.40	-1	4,717	-0.02%
2024/09/03	0.1	54.20	0	0.00	54.20	0.1	4,826	0.00%
2024/08/30	2	53.40	0	0.00	53.70	2	5,149	0.04%
2024/08/29	0	0.00	1	54.00	53.90	-1	5,326	-0.02%
2024/08/28	1	53.20	0	0.00	53.10	1	5,491	0.02%
2024/08/27	0	53.90	0	0.00	53.70	0	5,662	0.00%
2024/08/26	0.1	54.48	0	0.00	54.50	0.1	5,788	0.00%
2024/08/21	0	0.00	3	54.30	54.80	-3	6,202	-0.05%
2024/08/20	0	0.00	1	53.40	53.70	-1	6,294	-0.02%
2024/08/16	0	54.50	1	54.60	54.50	-1	6,582	-0.01%
2024/08/15	0.1	54.10	0	0.00	53.80	0.1	6,836	0.00%
2024/08/14	1	55.00	1	55.20	54.80	0	7,120	0.00%
2024/08/13	0	0.00	1	53.10	53.20	-1	7,306	-0.01%
2024/08/12	0	52.60	0	0.00	52.90	0	7,390	0.00%
2024/08/07	0	0.00	4	53.73	53.80	-4	7,577	-0.05%
2024/08/06	3	51.77	3	52.30	53.10	0	7,745	0.00%
2024/08/05	6	53.37	9	53.19	53.00	-3	7,718	-0.04%
2024/07/31	2	58.70	0	0.00	58.80	2	7,766	0.03%
2024/07/30	0.1	57.50	3.1	57.23	58.10	-3.1	7,794	-0.04%
2024/07/29	1.1	58.20	0	0.00	58.20	1.1	7,898	0.01%
2024/07/26	3	58.64	0	0.00	58.20	3	7,919	0.04%
2024/07/23	0	59.50	0	0.00	59.90	0	7,897	0.00%
2024/07/22	2	59.05	30	59.03	58.90	-28	7,881	-0.36%
2024/07/19	5.1	59.66	4	59.65	59.40	1.1	7,801	0.01%
2024/07/18	0.1	60.85	1	61.00	60.90	-0.9	7,801	-0.01%
2024/07/17	0	0.00	2	61.70	61.20	-2	7,832	-0.03%
2024/07/16	1	61.01	1	60.60	61.10	0	7,915	0.00%
2024/07/15	6	60.52	3	60.43	61.20	3	8,027	0.04%
2024/07/12	5	62.00	5	61.78	62.20	0	8,120	0.00%
2024/07/11	2	62.60	3	62.53	62.40	-1	8,104	-0.01%
2024/07/10	2	62.10	0	0.00	62.80	2	8,144	0.02%
2024/07/09	4	61.68	0	0.00	61.50	4	8,156	0.05%
2024/07/08	6	62.00	1	62.90	62.30	5	8,158	0.06%
2024/07/05	16.1	63.34	5	63.10	62.40	11.1	8,159	0.14%
2024/07/04	12.1	64.33	0	0.00	63.70	12.1	8,195	0.15%
2024/07/03	1	65.30	6	65.12	65.30	-5	8,181	-0.06%
2024/07/02	10	63.00	5	63.60	63.80	5	8,127	0.06%
2024/07/01	1	61.20	40	63.46	63.80	-39	8,176	-0.48%
2024/06/28	2	60.90	2	61.45	60.90	0	8,138	0.00%
2024/06/27	24	61.35	3	60.93	59.90	21	8,008	0.26%
2024/06/26	36	61.42	3	62.70	62.60	33	7,860	0.42%
2024/06/25	1	66.50	1	67.00	66.50	0	7,742	0.00%
2024/06/24	1	67.40	0	0.00	66.80	1	7,665	0.01%
2024/06/21	1	66.70	2	67.70	68.00	-1	7,615	-0.01%
2024/06/20	7	65.99	2	67.00	67.40	5	7,553	0.07%
2024/06/19	1	66.00	13	67.38	67.00	-12	7,508	-0.16%
2024/06/18	1.1	64.81	15	65.07	66.00	-14	7,391	-0.19%
2024/06/17	2	62.84	5	63.14	63.50	-3	7,330	-0.04%
2024/06/14	12	62.03	6	63.00	61.50	6	7,354	0.08%
2024/06/13	6	62.92	0	0.00	62.50	6	7,328	0.08%
2024/06/12	5	63.72	3	64.17	64.20	2	7,310	0.03%
2024/06/11	1	63.00	12	63.63	63.00	-11	7,234	-0.15%
2024/06/07	5	61.70	2	62.25	61.00	3	7,060	0.04%
2024/06/06	1	59.10	1	60.00	60.40	0	6,901	0.00%
2024/06/05	2.1	60.16	4	59.63	59.40	-2	6,774	-0.03%
2024/06/04	2	58.70	3	59.20	58.80	-1	6,650	-0.02%
2024/06/03	4	58.90	3	59.10	58.90	1	6,533	0.02%
2024/05/31	4	60.55	7	60.23	60.00	-3	6,414	-0.05%
2024/05/30	1	61.40	0	0.00	62.00	1	6,341	0.02%
2024/05/29	7	60.77	2	61.75	61.60	5	6,262	0.08%
2024/05/28	7	61.49	18	62.44	62.20	-11	6,096	-0.18%
2024/05/27	0	0.00	1	62.70	64.30	-1	6,031	-0.02%
2024/05/23	2	61.60	14	62.46	63.60	-12	5,991	-0.20%
2024/05/22	5	62.70	7	62.26	62.20	-2	5,822	-0.03%
2024/05/21	10	65.04	5	65.98	63.60	5	5,667	0.09%
2024/05/20	3	64.93	8	65.98	67.10	-5	5,401	-0.09%
2024/05/17	1	59.20	17	62.00	63.30	-16	5,105	-0.31%
2024/05/16	0	0.00	13	59.45	60.00	-13	4,892	-0.27%
2024/05/15	11	58.60	30.3	59.58	58.40	-19.3	4,804	-0.40%
2024/05/14	0.1	58.80	1	59.00	58.40	-0.9	4,748	-0.02%
2024/05/13	8	57.08	7	58.61	59.00	1	4,713	0.02%
2024/05/10	2	57.30	5	58.80	59.80	-3	4,600	-0.07%
2024/05/09	1	56.60	6	57.00	56.00	-5	4,414	-0.11%
2024/05/08	0.1	57.80	1	57.70	57.20	-0.9	4,354	-0.02%
2024/05/07	3	57.73	1	58.10	57.50	2	4,325	0.05%
2024/05/06	1	56.20	3.6	57.74	58.00	-2.6	4,283	-0.06%
2024/05/03	5.1	57.50	0	0.00	57.20	5.1	4,177	0.12%
2024/05/02	1	58.30	7	58.03	58.00	-6	4,130	-0.15%
2024/04/29	2	55.95	1.5	56.00	55.70	0.5	3,948	0.01%
2024/04/25	1	55.20	0	0.00	55.20	1	3,912	0.03%
2024/04/24	17	55.30	5	55.90	56.20	12	3,897	0.31%
2024/04/23	11	55.73	0.1	56.00	56.20	11	3,844	0.28%
2024/04/22	0	0.00	12	55.23	55.90	-12	3,695	-0.32%
2024/04/19	14	53.25	11.1	53.04	54.00	3	3,479	0.09%
2024/04/18	15	53.47	36	54.62	56.90	-21	3,252	-0.64%
2024/04/17	4	55.70	7.1	55.37	55.50	-3.1	3,076	-0.10%
2024/04/16	19	54.89	12	54.63	54.50	7	3,048	0.23%
2024/04/15	0	0.00	43.2	54.89	56.40	-43.2	2,977	-1.45%
2024/04/12	0	0.00	4	55.43	55.20	-4	2,934	-0.14%
2024/04/11	0	0.00	1	56.00	56.00	-1	2,906	-0.03%
2024/04/10	0	0.00	4	56.18	56.00	-4	2,915	-0.14%
2024/04/03	7	54.11	4	54.70	55.30	3	2,806	0.11%
2024/04/02	0	0.00	2	52.90	53.00	-2	2,726	-0.07%
2024/04/01	3	51.67	0	0.00	52.10	3	2,698	0.11%
2024/03/29	2	51.60	0	0.00	51.60	2	2,668	0.07%
2024/03/27	0	0.00	1	50.70	51.00	-1	2,648	-0.04%
2024/03/26	0	0.00	2	50.50	50.50	-2	2,679	-0.07%
2024/03/25	0	51.00	1	50.90	50.90	-1	2,688	-0.04%
2024/03/20	0	0.00	5	50.44	50.70	-5	2,617	-0.19%
2024/03/19	0	0.00	15.5	50.42	50.60	-15.5	2,564	-0.60%
2024/03/15	2	48.63	5	48.85	48.60	-3	2,444	-0.12%
2024/03/14	2	48.95	1	49.15	49.15	1	2,394	0.04%
2024/03/13	0	0.00	0.9	48.60	48.70	-0.9	2,331	-0.04%
2024/03/12	0	47.70	0	0.00	48.00	0	2,279	0.00%
2024/03/11	0	0.00	1	47.95	47.50	-1	2,256	-0.04%
2024/03/08	2	47.85	2	47.60	47.85	0	2,246	0.00%
2024/03/07	0.1	47.75	2	48.05	48.15	-1.9	2,181	-0.09%
2024/03/06	0.1	47.43	2	47.73	47.85	-1.9	2,127	-0.09%
2024/03/05	5	47.25	2	47.15	47.40	3	2,085	0.14%
2024/03/04	6	45.80	2	45.75	45.80	4	1,979	0.20%
2024/02/27	8	44.01	17.1	44.25	44.60	-9.1	1,828	-0.50%
2024/02/26	1	41.25	2.1	41.45	41.45	-1.1	1,642	-0.06%
2024/02/23	11	40.69	1	40.70	40.70	10	1,632	0.61%
2024/02/22	1	40.60	0	0.00	40.70	1	1,670	0.06%
2024/02/16	0	0.00	3	40.90	40.85	-3	1,672	-0.18%
2024/02/05	7	41.02	0.1	41.00	41.15	7	1,653	0.42%
2024/02/02	0	0.00	1	40.95	40.55	-1	1,622	-0.06%
2024/02/01	0	0.00	6	40.85	40.85	-6	1,634	-0.37%
2024/01/31	4	40.85	0	0.00	40.75	4	1,665	0.24%
2024/01/30	0	0.00	1	40.65	40.65	-1	1,683	-0.06%
2024/01/29	0	0.00	1	40.85	40.75	-1	1,686	-0.06%
2024/01/24	0	40.85	0	0.00	41.00	0	1,697	0.00%
2024/01/23	0	40.80	0	0.00	40.85	0	1,713	0.00%
2024/01/22	1	41.15	0	0.00	41.00	1	1,702	0.06%
2024/01/19	0	0.00	3	41.42	41.35	-3	1,694	-0.18%
2024/01/18	0	0.00	7	40.81	41.25	-7	1,673	-0.42%
2024/01/17	1	40.20	2	40.13	40.90	-1	1,644	-0.06%
2024/01/16	0	40.30	0	0.00	40.30	0	1,557	0.00%
2024/01/15	0	0.00	1	40.55	40.60	-1	1,537	-0.07%
2024/01/11	0	0.00	0.1	40.70	40.80	-0.1	1,575	0.00%
2024/01/10	0	0.00	20	40.15	40.40	-20	1,636	-1.22%
2024/01/09	0	40.45	0	0.00	40.45	0	1,651	0.00%
2024/01/05	0	40.60	2	40.68	40.60	-2	1,674	-0.12%
2024/01/04	21	40.21	2.2	40.36	40.40	18.8	1,659	1.13%
2024/01/02	0	39.95	0.5	40.00	40.00	-0.5	1,624	-0.03%
2023/12/29	0	0.00	0.8	39.85	39.95	-0.8	1,618	-0.05%
2023/12/28	0	0.00	1.1	39.75	39.85	-1.1	1,619	-0.07%
2023/12/22	0.1	39.35	0	0.00	39.25	0.1	1,596	0.01%
2023/12/21	2.5	39.05	0	0.00	38.60	2.5	1,546	0.16%
2023/12/20	1	39.00	0	0.00	39.00	1	1,484	0.07%
2023/12/19	1.1	39.11	3	39.35	39.00	-2	1,441	-0.14%
2023/12/18	2	40.30	0	0.00	39.80	2	1,389	0.14%
2023/12/14	0	0.00	2	40.00	39.95	-2	1,315	-0.15%
2023/12/12	0	0.00	0.4	40.00	40.05	-0.4	1,295	-0.03%
2023/12/11	0	0.00	2	39.98	40.10	-2	1,292	-0.15%
2023/12/08	0	0.00	1	40.10	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	4	40.23	0	0.00	40.30	4	1,272	0.31%
2023/12/04	0	39.75	2.5	39.69	39.70	-2.5	1,239	-0.20%
2023/12/01	1	39.90	1.2	39.89	39.85	-0.2	1,240	-0.01%
2023/11/30	0.1	39.40	0	0.00	39.40	0.1	1,228	0.01%
2023/11/29	0.1	39.45	2	39.40	39.40	-1.9	1,216	-0.16%
2023/11/28	0.2	39.50	0.9	39.47	39.45	-0.7	1,209	-0.06%
2023/11/24	0.1	39.35	2	39.30	39.35	-1.9	1,203	-0.16%
2023/11/23	2.1	39.45	0	0.00	39.40	2.1	1,201	0.17%
2023/11/22	0.1	39.55	0	0.00	39.65	0.1	1,206	0.01%
2023/11/21	0	0.00	13	39.02	39.20	-13	1,186	-1.10%
2023/11/20	1	38.20	0	0.00	38.45	1	1,145	0.09%
2023/11/17	1	38.40	0	0.00	38.50	1	1,140	0.09%
2023/11/16	0	38.55	0	0.00	38.60	0	1,145	0.00%
2023/11/14	2	38.30	0	0.00	38.40	2	1,127	0.18%
2023/11/13	4	38.20	0	0.00	38.20	4	1,136	0.35%
2023/11/10	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/11/09	0	38.30	0	0.00	38.15	0	1,142	0.00%
2023/11/08	0	0.00	1	38.70	38.80	-1	1,149	-0.09%
2023/11/06	0	0.00	1	38.00	38.00	-1	1,106	-0.09%
2023/11/01	1	37.15	0	0.00	37.15	1	1,092	0.09%
2023/10/31	0	0.00	2	37.05	37.15	-2	1,142	-0.18%
2023/10/27	2	37.65	0	0.00	37.60	2	1,134	0.18%
2023/10/20	1.1	37.90	0	0.00	37.95	1.1	1,209	0.09%
2023/10/18	0	0.00	2	38.45	38.70	-2	1,194	-0.17%
2023/10/17	3	38.15	0	0.00	38.15	3	1,125	0.27%
2023/10/16	3	37.80	0	0.00	38.00	3	1,109	0.27%
2023/10/13	3	38.00	25	38.18	38.00	-22	1,102	-2.00%
2023/10/11	0	0.00	2	37.63	37.80	-2	1,075	-0.19%
2023/10/06	0	0.00	2	37.35	37.35	-2	1,067	-0.19%
2023/10/04	1	37.45	0	0.00	37.30	1	1,061	0.09%
2023/09/28	0	0.00	2	37.20	37.10	-2	1,055	-0.19%
2023/09/27	0	0.00	1	37.20	37.30	-1	1,119	-0.09%
2023/09/26	0	0.00	0.4	37.30	37.40	-0.4	1,118	-0.04%
2023/09/25	2	37.40	2	37.35	37.30	0	1,115	0.00%
2023/09/18	0	0.00	1	37.30	37.35	-1	1,110	-0.09%
2023/09/13	1	36.80	1	36.70	36.75	0	1,244	0.00%
2023/09/12	1	36.45	0	0.00	36.70	1	1,314	0.08%
2023/09/11	0	0.00	1	36.50	36.55	-1	1,337	-0.07%
2023/09/08	1	36.40	0	0.00	36.60	1	1,361	0.07%
2023/09/07	2	36.48	0	0.00	36.60	2	1,394	0.14%
2023/09/06	4	36.76	0	0.00	36.70	4	1,401	0.29%
2023/09/05	5	37.00	1	36.95	36.90	4	1,413	0.29%
2023/09/04	0	0.00	2	37.20	37.40	-2	1,417	-0.14%
2023/08/30	5	37.00	1	37.05	37.15	4	1,549	0.26%
2023/08/29	0.1	36.95	0	0.00	37.05	0.1	1,554	0.01%
2023/08/28	10	36.98	1	36.90	36.90	9	1,568	0.57%
2023/08/25	0	0.00	1	36.70	36.70	-1	1,584	-0.06%
2023/08/24	0	0.00	3	36.43	36.55	-3	1,584	-0.19%
2023/08/23	0	0.00	5	36.55	36.60	-5	1,588	-0.31%
2023/08/22	1	36.50	0	0.00	36.60	1	1,610	0.06%
2023/08/21	1	36.45	0	0.00	36.40	1	1,622	0.06%
2023/08/18	0.3	36.35	1	36.35	36.35	-0.7	1,643	-0.04%
2023/08/17	1	35.90	0	0.00	36.30	1	1,660	0.06%
2023/08/16	0	0.00	4	36.23	36.25	-4	1,660	-0.24%
2023/08/14	0	0.00	1	36.10	36.25	-1	1,665	-0.06%
2023/08/11	1	36.80	0	0.00	36.55	1	1,666	0.06%
2023/08/10	0.3	36.60	0	0.00	36.55	0.3	1,671	0.02%
2023/08/08	0	0.00	1	36.70	36.70	-1	1,666	-0.06%
2023/08/04	2	36.83	10	36.68	36.70	-8	1,646	-0.49%
2023/07/28	0.2	36.10	0	0.00	36.10	0.2	1,579	0.01%
2023/07/27	0.3	36.12	0	0.00	36.05	0.3	1,561	0.02%
2023/07/26	0	0.00	12	36.13	36.00	-12	1,549	-0.77%
2023/07/25	2	35.68	0	0.00	35.80	2	1,538	0.13%
2023/07/24	0.3	36.10	0	0.00	35.95	0.3	1,505	0.02%
2023/07/19	1	36.55	1	36.30	36.25	0	1,479	0.00%
2023/07/18	1	36.45	0	0.00	36.35	1	1,467	0.07%
2023/07/17	0	0.00	5	36.35	36.35	-5	1,459	-0.34%
2023/07/13	0	0.00	0.8	36.15	36.10	-0.8	1,442	-0.06%
2023/07/12	0	0.00	0.5	36.15	36.05	-0.5	1,434	-0.03%
2023/07/11	1	36.05	1	36.05	36.10	0	1,435	0.00%
2023/07/07	0.5	36.15	0	0.00	36.10	0.5	1,430	0.03%
2023/07/05	6	36.23	4.3	36.33	36.25	1.7	1,437	0.12%
2023/07/03	0	35.65	0	0.00	35.60	0	1,384	0.00%
2023/06/28	4	35.24	0.3	35.40	35.40	3.8	1,406	0.27%
2023/06/21	1	35.35	0	0.00	35.65	1	1,389	0.07%
2023/06/15	1	36.05	0.2	35.95	36.05	0.8	1,170	0.07%
2023/06/13	0	0.00	3	35.70	35.75	-3	1,156	-0.26%
2023/06/12	0.1	35.40	0	0.00	35.35	0.1	1,126	0.01%
2023/06/09	0.3	35.55	1	35.40	35.45	-0.7	1,120	-0.06%
2023/06/08	1	35.20	0	0.00	35.20	1	1,112	0.09%
2023/06/07	7.2	35.28	0	0.00	35.35	7.2	1,103	0.65%
2023/06/06	1	36.30	1	36.25	36.25	0	1,057	0.00%
2023/06/05	0	0.00	1	36.30	36.10	-1	1,010	-0.10%
2023/06/01	1	35.55	0	0.00	35.75	1	983	0.10%
2023/05/30	1	35.30	0	0.00	35.40	1	959	0.11%
2023/05/26	0.1	35.30	0	0.00	35.30	0.1	966	0.01%
2023/05/25	1.2	35.43	0	0.00	35.40	1.2	965	0.12%
2023/05/23	1	36.00	0	0.00	35.90	1	931	0.11%
2023/05/18	9	36.00	1.5	36.00	35.95	7.5	902	0.84%
2023/05/16	0	0.00	8.3	35.59	35.40	-8.3	906	-0.91%
2023/05/11	1	35.40	0	0.00	35.35	1	926	0.11%
2023/05/05	0	0.00	12	35.35	35.30	-12	966	-1.24%
2023/05/03	0	0.00	0.1	35.25	35.15	-0.1	962	-0.01%
2023/05/02	0.1	35.35	0.3	35.35	35.45	-0.2	1,003	-0.02%
2023/04/26	0	0.00	1	34.90	34.90	-1	1,050	-0.10%
2023/04/21	0.1	34.60	0	0.00	34.65	0.1	1,044	0.01%
2023/04/19	3	34.55	0	0.00	34.45	3	1,081	0.28%
2023/04/14	0.1	34.60	0	0.00	34.55	0.1	1,111	0.01%
2023/04/13	0	0.00	5	34.55	34.55	-5	1,110	-0.45%
2023/04/12	0	0.00	0.3	34.70	34.70	-0.3	1,126	-0.03%
2023/04/11	5.2	34.51	6	34.65	34.80	-0.8	1,149	-0.07%
2023/04/10	1	34.70	0	0.00	34.70	1	1,180	0.08%
2023/04/07	0.1	35.40	0	0.00	35.45	0.1	1,184	0.01%
2023/03/31	2	35.08	10	35.10	35.25	-8	1,253	-0.64%
2023/03/28	1.2	34.51	0	0.00	34.70	1.2	1,940	0.06%
2023/03/27	5.2	34.50	0	0.00	34.60	5.2	2,242	0.23%
2023/03/24	4.5	34.22	0	0.00	34.20	4.5	2,463	0.18%
2023/03/16	3.1	33.60	8	33.71	33.40	-4.9	2,751	-0.18%
2023/03/15	0	34.30	0	0.00	34.10	0	2,729	0.00%
2023/03/14	4.1	34.20	0	0.00	34.20	4.1	2,756	0.15%
2023/03/13	0.1	34.20	0	0.00	34.60	0.1	2,797	0.00%
2023/03/10	0	34.75	0	0.00	34.55	0	2,800	0.00%
2023/03/09	1	35.00	140	35.09	35.00	-139	2,818	-4.93%	大賣/鉅額交易
2023/03/08	0.2	34.98	209	35.01	35.00	-208.8	2,824	-7.39%	大賣/鉅額交易
2023/03/07	0	0.00	15	34.98	35.05	-15	2,830	-0.53%
2023/03/06	1	34.65	0	0.00	34.70	1	2,830	0.04%
2023/03/03	1.2	34.57	0	0.00	34.60	1.2	2,831	0.04%
2023/03/02	2.1	33.78	0	0.00	33.95	2.1	2,833	0.07%
2023/03/01	3	33.88	0	0.00	33.80	3	2,856	0.11%
2023/02/24	6	34.16	0	0.00	34.10	6	2,885	0.21%
2023/02/23	1	34.00	7	34.20	34.10	-6	2,897	-0.21%
2023/02/22	1	34.10	0	0.00	34.20	1	2,900	0.03%
2023/02/21	1	34.35	0	34.55	34.40	1	2,921	0.03%
2023/02/15	0.2	34.43	0	0.00	34.10	0.2	3,022	0.01%
2023/02/14	0	0.00	0	34.90	34.85	0	3,039	0.00%
2023/02/13	1	34.40	0	0.00	34.55	1	3,073	0.03%
2023/02/10	0	34.71	0	0.00	34.75	0	3,067	0.00%
2023/02/09	0.2	35.03	1	35.20	34.85	-0.8	3,088	-0.03%
2023/02/01	0.1	34.95	0	0.00	34.95	0.1	3,200	0.00%
2023/01/31	0.2	35.20	0	0.00	34.65	0.2	3,233	0.01%
2023/01/16	0.3	34.45	0	0.00	34.45	0.3	3,272	0.01%
2023/01/11	0.2	34.25	0	0.00	34.35	0.2	3,368	0.00%
2023/01/10	0	0.00	2	34.25	34.25	-2	3,371	-0.06%
2023/01/09	0	0.00	6	34.20	34.20	-6	3,360	-0.18%
2023/01/06	0	0.00	10	33.85	34.00	-10	3,352	-0.30%
2023/01/04	0.1	33.55	0	0.00	33.50	0.1	3,345	0.00%
2023/01/03	0	33.65	0	0.00	33.55	0	3,359	0.00%
2022/12/28	1.3	33.05	0	0.00	33.15	1.3	3,372	0.04%
2022/12/27	6	33.48	0	0.00	33.55	6	3,342	0.18%
2022/12/26	0	33.70	0	0.00	33.55	0	3,320	0.00%
2022/12/23	2	34.05	0	0.00	33.90	2	3,319	0.06%
2022/12/22	1	34.30	0	0.00	35.10	1	3,296	0.03%
2022/12/21	0.1	33.80	0	0.00	34.15	0.1	3,034	0.00%
2022/12/19	5.2	33.84	6	34.85	33.75	-0.8	2,605	-0.03%
2022/12/16	2	36.53	2.4	36.60	35.80	-0.4	2,301	-0.02%
2022/12/15	1	35.55	2	36.60	36.60	-1	2,071	-0.05%
2022/12/12	4	35.85	0	0.00	35.85	4	1,922	0.21%
2022/12/09	0	0.00	1	35.75	35.80	-1	1,969	-0.05%
2022/12/08	0	0.00	2	35.50	35.30	-2	1,932	-0.10%
2022/12/07	0	0.00	1	34.70	34.75	-1	1,907	-0.05%
2022/12/06	0.1	34.62	0	0.00	34.25	0.1	1,922	0.00%
2022/12/02	0	35.09	0	0.00	34.95	0	1,888	0.00%
2022/11/29	2	34.73	0	0.00	34.80	2	1,864	0.11%
2022/11/28	0.2	35.15	0	0.00	35.30	0.2	1,850	0.01%
2022/11/23	1	34.96	0	0.00	35.15	1	1,838	0.06%
2022/11/22	0	0.00	1	34.95	35.45	-1	1,819	-0.05%
2022/11/17	0	0.00	0.1	34.00	34.70	-0.1	1,736	0.00%
2022/11/16	0	34.10	0	0.00	34.20	0	1,710	0.00%
2022/11/15	0	34.38	5	34.30	34.35	-5	1,683	-0.30%
2022/11/10	0.1	33.69	0	0.00	34.35	0.1	1,627	0.00%
2022/11/08	2	32.73	1	32.75	32.75	1	1,551	0.06%
2022/11/07	0	32.70	0	0.00	32.80	0	1,552	0.00%
2022/11/02	0	31.60	0	0.00	32.10	0	1,484	0.00%
2022/10/27	1.2	30.42	0	0.00	30.50	1.2	1,360	0.08%
2022/10/26	0	30.65	0	0.00	30.60	0	1,325	0.00%
2022/10/25	0	30.35	0	0.00	30.35	0	1,270	0.00%
2022/10/24	0	0.00	4	30.70	30.60	-4	1,255	-0.32%
2022/10/21	11.1	30.01	0	0.00	29.90	11.1	1,230	0.90%
2022/10/20	3.3	30.05	0	0.00	31.05	3.3	1,202	0.27%
2022/10/19	0.2	30.79	0	0.00	30.60	0.2	1,153	0.02%
2022/10/17	1	30.95	0	0.00	30.90	1	1,161	0.09%
2022/10/13	2.4	30.27	0	0.00	30.05	2.4	1,205	0.20%
2022/10/12	0.4	31.02	0	0.00	31.00	0.4	1,229	0.03%
2022/10/11	1.1	31.56	9	31.05	31.00	-7.9	1,256	-0.63%
2022/10/07	0.3	32.07	0	0.00	31.95	0.3	1,253	0.02%
2022/10/06	4.8	32.38	0	0.00	32.35	4.8	1,262	0.38%
2022/10/05	6.1	32.65	12.2	32.86	33.00	-6.2	1,273	-0.48%
2022/09/30	0	33.85	0	0.00	33.70	0	1,285	0.00%
2022/09/29	1	34.25	3	33.85	33.80	-2	1,291	-0.15%
2022/09/28	2.2	33.07	0.3	33.20	33.05	1.9	1,305	0.14%
2022/09/27	0.5	33.51	0	0.00	33.50	0.5	1,339	0.04%
2022/09/26	0.2	33.75	0	0.00	33.55	0.2	1,342	0.01%
2022/09/23	0.2	34.25	0	0.00	34.05	0.2	1,341	0.01%
2022/09/20	0.1	34.10	0	0.00	34.15	0.1	1,357	0.01%
2022/09/16	7	34.18	0	0.00	33.95	7	1,385	0.51%
2022/09/14	2	34.30	0	0.00	34.25	2	1,287	0.16%
2022/09/13	3.8	34.75	0	0.00	34.85	3.8	1,305	0.29%
2022/09/12	2	34.98	0	0.00	35.25	2	1,306	0.16%
2022/09/07	6.1	34.11	0	0.00	34.20	6.1	1,333	0.46%
2022/09/06	1.3	35.14	0	0.00	35.05	1.3	1,328	0.10%
2022/09/02	0	0.00	4	35.40	35.35	-4	1,347	-0.30%
2022/09/01	0	35.20	1	34.80	35.05	-1	1,352	-0.07%
2022/08/31	0	35.34	0	0.00	35.20	0	1,344	0.00%
2022/08/30	2.1	35.16	0	0.00	35.15	2.1	1,342	0.15%
2022/08/29	0.1	35.75	2	35.60	35.60	-2	1,347	-0.14%
2022/08/26	0.3	36.11	0	0.00	36.10	0.3	1,353	0.02%
2022/08/24	0.1	36.05	0	0.00	35.85	0.1	1,356	0.01%
2022/08/23	0.1	36.20	1	36.10	36.10	-0.9	1,362	-0.07%
2022/08/19	0.2	36.10	0	0.00	36.10	0.2	1,388	0.01%
2022/08/18	5	36.05	0	0.00	35.95	5	1,389	0.36%
2022/08/15	0	0.00	5	36.20	36.35	-5	1,536	-0.33%
2022/08/12	0	0.00	1	36.30	36.20	-1	1,563	-0.06%
2022/08/11	0.1	36.05	0	0.00	36.00	0.1	1,579	0.00%
2022/08/10	0.2	35.96	3	35.98	35.90	-2.8	1,620	-0.17%
2022/08/09	1	35.55	0	0.00	35.95	1	1,639	0.06%
2022/08/08	0	0.00	0	35.50	35.60	0	1,666	0.00%
2022/08/05	0.1	35.00	0	0.00	35.25	0.1	1,694	0.01%
2022/08/04	1	34.55	1	34.75	34.75	0	1,723	0.00%
2022/08/03	2	34.50	0	0.00	34.55	2	1,744	0.11%
2022/08/01	3.1	34.63	0	0.00	34.60	3.1	1,815	0.17%
2022/07/29	0	0.00	3	34.45	34.85	-3	1,836	-0.16%
2022/07/26	2.1	33.90	0	0.00	33.95	2.1	1,838	0.11%
2022/07/22	0.1	33.60	0	0.00	33.60	0.1	1,860	0.01%
2022/07/21	2	32.85	2	33.05	33.00	0	1,867	0.00%
2022/07/19	2	32.55	0	0.00	32.90	2	1,906	0.10%
2022/07/15	1.1	32.85	0	0.00	32.75	1.1	1,917	0.06%
2022/07/13	10.1	33.95	0	0.00	33.40	10.1	1,999	0.51%
2022/07/12	0	34.05	0	0.00	34.00	0	1,980	0.00%
2022/07/08	7.1	34.44	6	34.40	34.35	1.1	2,000	0.05%
2022/07/06	237.3	32.04	10	32.05	32.00	227.3	1,968	11.54%	大買/鉅額交易
2022/07/05	2.6	33.97	21.2	33.67	33.40	-18.6	1,939	-0.96%
2022/07/04	0.1	34.80	1	34.75	34.75	-0.9	1,912	-0.05%
2022/07/01	6.1	34.46	0	0.00	34.35	6.1	1,989	0.31%
2022/06/30	3.3	35.09	0	0.00	35.40	3.3	2,003	0.16%
2022/06/29	0	0.00	1	35.90	35.65	-1	1,984	-0.05%
2022/06/27	0	0.00	1	36.45	36.60	-1	2,036	-0.05%
2022/06/24	5	36.45	0	0.00	36.25	5	2,043	0.24%
2022/06/22	0	0.00	1	36.45	36.25	-1	2,059	-0.05%
2022/06/21	0	0.00	5.1	36.21	36.10	-5.1	2,093	-0.24%
2022/06/20	0	0.00	10	35.60	35.40	-10	2,100	-0.48%
2022/06/17	2	35.75	0	0.00	35.75	2	2,098	0.10%
2022/06/16	2	36.35	0	0.00	36.30	2	2,055	0.10%
2022/06/13	0.3	36.15	0	0.00	36.30	0.3	2,120	0.01%
2022/06/10	0	36.50	0	0.00	36.50	0	2,144	0.00%
2022/06/09	1	36.85	0	0.00	36.70	1	2,155	0.05%
2022/06/08	1	36.70	0	0.00	36.85	1	2,159	0.05%
2022/06/06	6	36.38	0	0.00	36.25	6	2,185	0.27%
2022/05/31	3.1	35.82	0	0.00	35.90	3.1	2,327	0.13%
2022/05/30	2.1	35.54	1	36.00	35.85	1.1	2,348	0.05%
2022/05/27	2.2	35.54	0	0.00	35.55	2.2	2,362	0.09%
2022/05/25	2	35.33	0	0.00	35.50	2	2,415	0.08%
2022/05/24	10.1	35.78	4.2	35.83	35.75	6	2,435	0.25%
2022/05/23	2	38.23	1.5	38.23	38.35	0.5	2,384	0.02%
2022/05/20	0.2	38.25	0	0.00	38.20	0.2	2,385	0.01%
2022/05/19	0	37.55	0	0.00	38.05	0	2,367	0.00%
2022/05/18	2.1	37.49	2	37.98	37.75	0.1	2,361	0.00%
2022/05/17	2	37.45	0	0.00	37.45	2	2,361	0.08%
2022/05/16	0	0.00	1	37.50	37.55	-1	2,349	-0.04%
2022/05/13	1	37.40	0	0.00	37.55	1	2,347	0.04%
2022/05/12	3.2	37.78	1	37.75	37.35	2.2	2,333	0.09%
2022/05/10	2.1	37.74	0	0.00	37.80	2.1	2,324	0.09%
2022/05/09	10	37.61	2	37.80	37.60	8	2,390	0.33%
2022/05/06	1.2	38.46	0	0.00	38.50	1.2	2,382	0.05%
2022/05/05	6.5	38.73	1	38.93	38.85	5.5	2,409	0.23%
2022/05/04	1.1	38.91	0	0.00	38.90	1.1	2,404	0.05%
2022/04/29	0.2	39.25	0	0.00	39.10	0.2	2,441	0.01%
2022/04/28	7	38.99	0	0.00	39.05	7	2,468	0.28%
2022/04/27	14.3	39.19	0	0.00	39.30	14.3	2,467	0.58%
2022/04/26	3	40.05	0	0.00	39.95	3	2,462	0.12%
2022/04/25	7.2	40.24	1	40.25	40.25	6.2	2,417	0.26%
2022/04/22	0	0.00	1	40.90	40.80	-1	2,399	-0.04%
2022/04/21	2	40.47	0	0.00	41.00	2	2,415	0.08%
2022/04/20	4	40.85	12	40.90	40.35	-8	2,438	-0.33%
2022/04/19	2	40.40	4	40.54	40.55	-2	2,391	-0.08%
2022/04/18	4	39.94	0	0.00	40.10	4	2,427	0.16%
2022/04/15	0	0.00	0.2	40.16	40.20	-0.2	2,440	-0.01%
2022/04/14	0	0.00	1	40.10	40.10	-1	2,454	-0.04%
2022/04/13	0.1	40.05	0.5	40.05	40.05	-0.4	2,455	-0.02%
2022/04/11	2.5	39.92	0	0.00	39.90	2.5	2,463	0.10%
2022/04/08	1	39.90	6	39.75	39.95	-5	2,489	-0.20%
2022/04/07	9.6	39.83	1.5	39.83	39.85	8.1	2,520	0.32%
2022/04/01	4	40.25	0	0.00	40.35	4	2,510	0.16%
2022/03/31	3.3	40.32	7	40.36	40.30	-3.8	2,538	-0.15%
2022/03/30	0	40.15	0	0.00	40.10	0	2,550	0.00%
2022/03/29	1	39.60	0	0.00	39.75	1	2,724	0.04%
2022/03/28	0.3	39.53	0	0.00	39.55	0.3	2,882	0.01%
2022/03/25	2	39.30	0	0.00	39.35	2	3,082	0.06%
2022/03/24	15.2	39.42	0	0.00	39.45	15.2	3,260	0.46%
2022/03/23	2	39.63	0	0.00	39.60	2	3,405	0.06%
2022/03/22	4	39.24	0	0.00	39.30	4	3,421	0.12%
2022/03/21	11	39.49	0	0.00	39.35	11	3,445	0.32%
2022/03/18	6	39.69	0	0.00	39.30	6	3,495	0.17%
2022/03/17	8	39.41	0	0.00	39.40	8	3,489	0.23%
2022/03/16	0	0.00	1.6	39.10	39.30	-1.6	3,547	-0.04%
2022/03/15	5.1	38.96	1.5	39.12	38.95	3.6	3,583	0.10%
2022/03/14	0	39.40	1	39.35	39.20	-0.9	3,581	-0.03%
2022/03/11	5	39.33	0	0.00	39.30	5	3,614	0.14%
2022/03/10	2.3	39.52	0.2	39.65	39.40	2.1	3,669	0.06%
2022/03/09	10	39.21	0	0.00	39.20	10	3,689	0.27%
2022/03/08	15.2	39.22	6	39.38	39.20	9.2	3,692	0.25%
2022/03/07	11	39.59	0.3	39.88	39.70	10.7	3,644	0.29%
2022/03/04	6	40.17	1	40.30	40.15	5	3,625	0.14%
2022/03/03	0.4	40.42	0	0.00	40.50	0.4	3,622	0.01%
2022/03/02	0	0.00	1	40.50	40.60	-1	3,619	-0.03%
2022/03/01	0.2	40.45	2	40.30	40.30	-1.8	3,605	-0.05%
2022/02/25	3	40.37	2	40.35	40.30	1	3,605	0.03%
2022/02/24	1	40.50	1	40.65	40.50	0	3,605	0.00%
2022/02/23	2	40.93	1	40.90	41.05	1	3,579	0.03%
2022/02/22	1	40.60	0	0.00	40.95	1	3,567	0.03%
2022/02/21	4	40.61	0	0.00	40.60	4	3,547	0.11%
2022/02/18	11	40.39	1	40.45	40.40	10	3,565	0.28%
2022/02/17	6	40.53	0	0.00	40.40	6	3,561	0.17%
2022/02/16	2	40.35	1	40.35	40.30	1	3,549	0.03%
2022/02/15	4	40.26	1	40.30	40.25	3	3,562	0.08%
2022/02/14	0	0.00	3	40.30	40.30	-3	3,554	-0.08%
2022/02/11	0	0.00	1	40.55	40.55	-1	3,583	-0.03%
2022/02/10	1	40.65	0	0.00	40.75	1	3,585	0.03%
2022/02/09	8.1	40.62	28	40.94	41.05	-19.9	3,583	-0.56%
2022/02/08	3	41.30	10.3	41.38	41.40	-7.3	3,504	-0.21%
2022/02/07	8	41.21	162.5	40.99	41.25	-154.5	3,498	-4.42%	大賣/鉅額交易
2022/01/25	4	40.28	0.6	40.45	40.45	3.5	3,521	0.10%
2022/01/24	4	40.21	1.5	40.26	40.70	2.5	3,506	0.07%
2022/01/21	8.1	40.41	3	40.50	40.40	5.1	3,494	0.14%
2022/01/20	1	40.60	9	40.63	40.80	-8	3,483	-0.23%
2022/01/19	4	41.06	2	41.00	40.95	2	3,471	0.06%
2022/01/18	0	0.00	3	41.15	41.20	-3	3,444	-0.09%
2022/01/17	2	41.15	0	0.00	41.20	2	3,444	0.06%
2022/01/14	1	41.60	0	0.00	41.45	1	3,453	0.03%
2022/01/13	1	41.55	1	41.60	41.65	0	3,455	0.00%
2022/01/12	1	41.20	0	0.00	41.15	1	3,406	0.03%
2022/01/11	3	41.13	5	41.19	41.25	-2	3,389	-0.06%
2022/01/10	0	40.65	0	0.00	40.70	0	3,340	0.00%
2022/01/07	0	0.00	1	40.60	40.50	-1	3,332	-0.03%
2022/01/06	1	40.55	0	0.00	40.50	1	3,313	0.03%
2022/01/05	3	40.65	0	0.00	40.65	3	3,308	0.09%
2022/01/04	0	0.00	1	40.35	40.45	-1	3,318	-0.03%
2022/01/03	1	40.25	1.5	40.45	40.35	-0.5	3,318	-0.01%
2021/12/30	71.1	40.75	7	40.68	40.55	64.1	3,299	1.94%
2021/12/29	1	40.55	0	0.00	40.75	1	3,272	0.03%
2021/12/28	46.6	40.52	1.2	40.43	40.50	45.4	3,238	1.40%
2021/12/27	6	40.51	0.8	40.62	40.50	5.2	3,215	0.16%
2021/12/24	5	40.29	3.2	40.42	40.35	1.8	3,203	0.06%
2021/12/23	1.3	40.20	4.8	40.29	40.35	-3.6	3,208	-0.11%
2021/12/22	13	39.75	0	0.00	39.75	13	3,024	0.43%
2021/12/21	93	39.98	2	40.05	39.80	91	2,858	3.18%
2021/12/20	5	39.41	0	0.00	39.75	5	2,673	0.19%
2021/12/17	10.3	39.33	0	0.00	39.45	10.3	2,514	0.41%
2021/12/16	4	39.36	0	0.00	39.50	4	2,362	0.17%
2021/12/15	4	39.40	0	0.00	39.50	4	2,373	0.17%
2021/12/14	13.3	39.71	0	0.00	39.60	13.3	2,357	0.56%
2021/12/13	2	39.90	0	0.00	39.90	2	2,303	0.09%
2021/12/10	7.2	39.95	0	0.00	40.00	7.2	2,265	0.32%
2021/12/09	2	40.08	0	0.00	40.15	2	2,197	0.09%
2021/12/07	1.2	40.02	0	0.00	40.05	1.2	2,143	0.06%
2021/12/06	8	40.03	0	0.00	40.10	8	2,095	0.38%
2021/12/02	2	40.15	0	0.00	40.55	2	2,029	0.10%
2021/12/01	1	40.10	0	0.00	40.60	1	2,011	0.05%
2021/11/30	3	40.25	0	0.00	40.25	3	2,011	0.15%
2021/11/29	2	40.35	2	40.70	40.35	0	1,981	0.00%
2021/11/26	1	40.70	0	0.00	40.80	1	1,968	0.05%
2021/11/25	2	40.90	0	0.00	40.95	2	1,967	0.10%
2021/11/22	3	41.10	4	41.30	41.25	-1	1,949	-0.05%
2021/11/19	1.1	41.60	0	0.00	41.45	1.1	1,936	0.05%
2021/11/18	1	41.90	0	0.00	41.80	1	1,940	0.05%
2021/11/17	0	0.00	4	41.30	41.45	-4	1,927	-0.21%
2021/11/16	1	41.05	0	0.00	41.15	1	1,934	0.05%
2021/11/15	0.1	41.35	0	0.00	41.20	0.1	1,978	0.00%
2021/11/10	2	40.70	0	0.00	40.90	2	2,072	0.10%
2021/11/09	0.1	41.00	2	40.85	41.00	-1.9	2,060	-0.09%
2021/11/08	4	40.99	0	0.00	41.00	4	2,065	0.19%
2021/11/05	1	40.80	1	40.80	40.95	0	2,082	0.00%
2021/11/04	0	0.00	4	41.01	41.00	-4	2,074	-0.19%
2021/11/03	8	40.97	0	0.00	41.00	8	2,054	0.39%
2021/11/02	4	41.18	0	0.00	41.15	4	2,017	0.20%
2021/10/29	4	41.39	0	0.00	41.50	4	1,985	0.20%
2021/10/26	2	42.30	0	0.00	42.35	2	1,957	0.10%
2021/10/25	0	0.00	3	42.35	42.30	-3	1,950	-0.15%
2021/10/19	2	41.85	1	41.90	41.85	1	1,888	0.05%
2021/10/07	0	0.00	0.1	41.85	41.80	-0.1	1,898	0.00%
2021/10/06	3	41.00	0	0.00	41.10	3	1,878	0.16%
2021/10/05	0	41.20	0	0.00	41.00	0	1,878	0.00%
2021/10/01	0	0.00	2	41.40	41.45	-2	1,882	-0.11%
2021/09/30	2	42.15	0	0.00	41.70	2	1,893	0.11%
2021/09/24	2	41.73	0	0.00	41.75	2	1,942	0.10%
2021/09/23	0.3	41.50	0	0.00	41.10	0.3	1,916	0.02%
2021/09/22	1	41.40	0	0.00	41.00	1	1,888	0.05%
2021/09/15	1	42.85	0	0.00	42.85	1	1,792	0.06%
2021/09/14	0	0.00	2	43.00	43.30	-2	1,804	-0.11%
2021/09/13	0	0.00	0	43.40	43.30	0	1,810	0.00%
2021/09/08	2	43.60	0	0.00	43.40	2	1,892	0.11%
2021/09/07	0	0.00	1	42.80	43.00	-1	1,898	-0.05%
2021/09/06	0.5	43.50	3	43.33	43.30	-2.5	1,928	-0.13%
2021/09/03	1	44.20	0	0.00	44.05	1	1,924	0.05%
2021/09/02	0	43.85	0	0.00	44.20	0	1,935	0.00%
2021/09/01	1	44.35	0	0.00	44.45	1	1,956	0.05%
2021/08/31	0	0.00	1	44.35	43.90	-1	1,968	-0.05%
2021/08/30	0	43.65	0	0.00	44.50	0	1,999	0.00%
2021/08/27	0	0.00	1	43.30	43.40	-1	2,016	-0.05%
2021/08/20	4	42.93	2	42.70	42.55	2	2,258	0.09%
2021/08/19	1	42.65	8	42.79	42.95	-7	2,250	-0.31%
2021/08/18	3	42.78	1	42.80	42.85	2	2,213	0.09%
2021/08/17	2	41.35	0	0.00	41.85	2	2,161	0.09%
2021/08/16	2	41.05	6	41.03	40.85	-4	2,109	-0.19%
2021/08/13	0	0.00	7	41.39	41.30	-7	2,114	-0.33%
2021/08/12	4	41.43	4	41.34	41.45	0	2,119	0.00%
2021/08/11	4	41.08	4	40.90	41.00	0	2,115	0.00%
2021/08/10	1	40.45	0	0.00	40.60	1	2,108	0.05%
2021/08/09	1	40.60	5	40.65	40.65	-4	2,149	-0.19%
2021/08/05	1	40.65	0	0.00	40.65	1	2,223	0.04%
2021/08/04	2	40.80	0	0.00	40.75	2	2,318	0.09%
2021/08/03	0	0.00	0	40.65	40.65	0	2,374	0.00%
2021/07/28	0	0.00	2	40.45	40.60	-2	2,475	-0.08%
2021/07/26	1	41.05	0	0.00	40.60	1	2,520	0.04%
2021/07/23	0	0.00	10.1	40.98	41.10	-10.1	2,563	-0.39%
2021/07/22	0	0.00	2	40.90	41.00	-2	2,649	-0.08%
2021/07/21	2	40.85	0	0.00	40.95	2	2,694	0.07%
2021/07/16	0	0.00	3	40.67	40.65	-3	2,693	-0.11%
2021/07/14	1.1	40.50	1	40.35	40.60	0.1	2,713	0.00%
2021/07/13	1	40.70	0	0.00	40.65	1	2,737	0.04%
2021/07/09	0	0.00	2	40.30	40.55	-2	2,747	-0.07%
2021/07/08	0.1	40.95	0	0.00	40.85	0.1	2,747	0.00%
2021/07/07	0	0.00	4	40.95	40.85	-4	2,770	-0.14%
2021/07/05	2.1	40.06	2	40.25	40.25	0.1	2,708	0.00%
2021/07/02	0	0.00	1	39.45	39.40	-1	2,675	-0.04%
2021/07/01	2	39.43	0	0.00	39.25	2	2,694	0.07%
2021/06/30	0	0.00	18	39.65	39.85	-18	2,683	-0.67%
2021/06/29	1	39.55	12	39.70	39.55	-11	2,681	-0.41%
2021/06/25	0	0.00	10	39.85	39.65	-10	2,694	-0.37%
2021/06/24	10	39.60	0	0.00	39.50	10	2,698	0.37%
2021/06/23	1	39.70	0	0.00	39.55	1	2,701	0.04%
2021/06/21	2	39.80	0	0.00	39.55	2	2,692	0.07%
2021/06/16	2	40.05	0	0.00	40.00	2	2,641	0.08%
2021/06/11	0.4	40.20	1	40.00	40.00	-0.7	2,614	-0.02%
2021/06/07	0	0.00	1	40.30	40.25	-1	2,552	-0.04%
2021/06/04	2	39.85	0	40.05	39.90	2	2,508	0.08%
2021/06/03	12.1	39.96	0.1	40.20	40.40	12	2,491	0.48%
2021/06/02	16	41.44	8	41.53	41.65	8	2,405	0.33%
2021/06/01	2	41.20	0	0.00	41.45	2	2,327	0.09%
2021/05/31	2	41.38	0	0.00	41.10	2	2,314	0.09%
2021/05/28	0	0.00	3	41.10	41.30	-3	2,266	-0.13%
2021/05/27	0	0.00	4	40.30	40.10	-4	2,247	-0.18%
2021/05/26	0	0.00	1	40.35	40.70	-1	2,256	-0.04%
2021/05/25	6.1	40.48	0	0.00	40.25	6.1	2,297	0.26%
2021/05/24	3	40.47	0	0.00	40.60	3	2,336	0.13%
2021/05/21	0	0.00	1	40.15	40.50	-1	2,457	-0.04%
2021/05/20	6	39.32	0	0.00	39.70	6	2,448	0.25%
2021/05/19	1	39.70	3	39.63	39.65	-2	2,420	-0.08%
2021/05/18	2	39.30	0	0.00	39.85	2	2,405	0.08%
2021/05/17	1	38.30	9	38.62	38.65	-8	2,398	-0.33%
2021/05/14	0	39.80	0	0.00	39.50	0	2,352	0.00%
2021/05/13	3	39.97	0	0.00	39.65	3	2,315	0.13%
2021/05/12	12	40.62	2	41.00	40.15	10	2,278	0.44%
2021/05/11	2	43.28	10	43.35	42.75	-8	2,191	-0.37%
2021/05/10	10	43.10	0	0.00	43.40	10	2,123	0.47%
2021/05/07	0	0.00	6	42.74	42.60	-6	2,101	-0.29%
2021/05/06	0	42.60	0	0.00	42.40	0	2,093	0.00%
2021/05/05	2	42.10	0	0.00	42.55	2	2,083	0.10%
2021/05/04	4	42.08	3	42.22	42.00	1	2,058	0.05%
2021/05/03	2	42.80	0	0.00	42.85	2	2,016	0.10%
2021/04/29	2	43.33	1	43.35	43.25	1	2,024	0.05%
2021/04/28	3	42.22	0	0.00	43.70	3	1,966	0.15%
2021/04/27	0	41.35	0	0.00	41.50	0	1,909	0.00%
2021/04/26	0.1	40.35	0	0.00	40.50	0.1	1,848	0.00%
2021/04/23	0	0.00	3	40.25	40.05	-3	1,835	-0.16%
2021/04/21	1	40.70	0	0.00	40.55	1	1,803	0.06%
2021/04/20	0	0.00	0.5	41.00	40.95	-0.5	1,803	-0.03%
2021/04/19	1	40.85	1	40.75	40.75	0	1,791	0.00%
2021/04/16	0.1	40.25	0	0.00	40.25	0.1	1,784	0.01%
2021/04/15	0	0.00	2	40.35	40.45	-2	1,804	-0.11%
2021/04/14	0	0.00	5	40.40	40.45	-5	1,846	-0.27%
2021/04/13	2	40.83	0	0.00	40.80	2	1,864	0.11%
2021/04/08	1	40.10	0	0.00	40.05	1	1,827	0.05%
2021/04/06	1	39.50	4	39.55	39.65	-3	1,817	-0.17%
2021/03/31	0.1	39.35	1	39.40	39.40	-0.9	1,799	-0.05%
2021/03/26	0	0.00	0	39.20	39.05	0	1,866	0.00%
2021/03/23	0	39.00	0	0.00	39.00	0	1,938	0.00%
2021/03/19	0	39.00	0	0.00	38.75	0	1,956	0.00%
2021/03/17	1	39.10	0	0.00	39.05	1	1,930	0.05%
2021/03/15	0	0.00	1	39.05	39.20	-1	1,948	-0.05%
2021/03/12	0	39.10	0	0.00	39.00	0	1,972	0.00%
2021/03/08	2	38.70	0	0.00	38.80	2	1,978	0.10%
2021/03/05	1	38.90	0	0.00	38.80	1	1,972	0.05%
2021/03/04	6	38.88	0	0.00	38.75	6	2,005	0.30%
2021/03/03	2	39.15	1	39.05	39.10	1	1,975	0.05%
2021/03/02	0	38.90	0	0.00	38.70	0	1,965	0.00%
2021/02/26	1	39.10	1	39.00	39.20	0	1,947	0.00%
2021/02/25	2	39.50	3	39.67	39.80	-1	1,951	-0.05%
2021/02/24	2.1	38.86	3	38.80	38.80	-0.9	1,900	-0.05%
2021/02/23	6	38.35	0	0.00	38.45	6	1,844	0.33%
2021/02/22	1	39.45	0	0.00	39.50	1	1,720	0.06%
2021/02/03	2	38.88	0	0.00	38.95	2	1,724	0.12%
2021/02/02	0	0.00	1	38.65	38.65	-1	1,746	-0.06%
2021/01/29	1	37.90	0	0.00	37.95	1	1,751	0.06%
2021/01/28	2	38.00	0	0.00	38.05	2	1,735	0.12%
2021/01/27	2	38.25	0	0.00	38.20	2	1,736	0.12%
2021/01/22	1	38.20	0	0.00	38.25	1	1,774	0.06%
2021/01/21	0	0.00	5	38.90	38.65	-5	1,780	-0.28%
2021/01/20	5.4	38.63	0	0.00	38.45	5.4	1,873	0.29%
2021/01/19	0.2	39.75	0	0.00	39.60	0.2	1,857	0.01%
2021/01/18	0.4	39.65	0	0.00	39.35	0.4	1,872	0.02%
2021/01/15	1	40.00	1	40.30	39.85	0	1,877	0.00%
2021/01/12	2	40.05	2	39.80	39.90	0	1,915	0.00%
2021/01/11	2	41.09	0.1	40.80	40.50	2	1,926	0.10%
2021/01/08	0	0.00	2	39.90	40.40	-2	1,912	-0.10%
2021/01/07	5	40.00	1	39.95	39.95	4	1,899	0.21%
2021/01/05	0.5	38.95	0	0.00	38.95	0.5	1,814	0.03%
2020/12/31	0.1	39.00	0	0.00	38.80	0.1	1,849	0.00%
2020/12/30	0	0.00	2	39.05	39.10	-2	1,851	-0.11%
2020/12/18	2	38.00	0	0.00	38.85	2	1,723	0.12%
2020/12/17	1	38.25	0	0.00	38.50	1	1,671	0.06%
2020/12/16	0	0.00	3	38.70	38.70	-3	1,667	-0.18%
2020/12/14	0	0.00	2	38.10	38.10	-2	1,628	-0.12%
2020/12/11	2	38.20	1	38.25	38.30	1	1,624	0.06%
2020/12/10	2	37.90	1	37.95	37.80	1	1,621	0.06%
2020/12/09	0	0.00	2	38.08	38.20	-2	1,600	-0.12%
2020/12/04	10	38.95	1	39.00	39.00	9	1,561	0.58%
2020/12/03	1	38.75	0	0.00	38.85	1	1,546	0.06%
2020/11/30	1	38.20	0	0.00	38.20	1	1,507	0.07%
2020/11/27	0	0.00	1	38.90	38.80	-1	1,480	-0.07%
2020/11/24	2	38.75	0	0.00	38.40	2	1,472	0.14%
2020/11/23	3	39.03	0	0.00	39.00	3	1,432	0.21%
2020/11/19	0	0.00	1	38.90	38.90	-1	1,431	-0.07%
2020/11/16	10	39.10	0	0.00	39.00	10	1,508	0.66%
2020/11/13	2	38.95	0	0.00	39.15	2	1,511	0.13%
2020/11/10	2	39.55	0	0.00	39.30	2	1,489	0.13%
2020/11/09	2	39.15	2	39.10	39.00	0	1,486	0.00%
2020/10/30	0	0.00	1	38.95	38.75	-1	1,574	-0.06%
2020/10/29	3	39.47	2	39.43	39.40	1	1,566	0.06%
2020/10/28	1	39.80	6	39.83	40.00	-5	1,550	-0.32%
2020/10/27	4	38.76	4	38.84	38.70	0	1,482	0.00%
2020/10/26	2	38.70	1.1	39.15	38.60	0.9	1,476	0.06%
2020/10/22	2	38.70	0	0.00	38.65	2	1,492	0.13%
2020/10/21	0	0.00	1	39.20	39.50	-1	1,465	-0.07%
2020/10/20	1	38.55	2	38.90	38.85	-1	1,445	-0.07%
2020/10/15	3	39.40	0	0.00	39.30	3	1,478	0.20%
2020/10/12	0	0.00	9	38.86	38.85	-9	1,488	-0.60%
2020/10/08	1	37.65	0	0.00	37.80	1	1,468	0.07%
2020/10/07	0	0.00	9	37.88	38.10	-9	1,476	-0.61%
2020/10/05	1	37.05	2	37.05	37.05	-1	1,491	-0.07%
2020/09/28	1	36.75	0	0.00	36.95	1	1,559	0.06%
2020/09/21	0	0.00	2	36.70	36.70	-2	1,723	-0.12%
2020/09/18	5	36.70	5	37.05	37.05	0	1,890	0.00%
2020/09/17	15	36.97	0	0.00	36.70	15	2,114	0.71%
2020/09/16	0.1	36.95	1	36.95	37.05	-0.9	2,380	-0.04%
2020/09/14	0	0.00	1	36.85	37.05	-1	2,844	-0.04%
2020/09/11	3	36.72	0	0.00	36.65	3	2,953	0.10%
2020/09/09	0	0.00	1	36.75	36.85	-1	3,112	-0.03%
2020/09/04	0	0.00	1	36.45	36.15	-1	3,338	-0.03%
2020/09/02	1	36.05	0	0.00	36.25	1	3,601	0.03%
2020/08/31	1	36.80	0	0.00	36.55	1	3,833	0.03%
2020/08/20	1	36.60	4	36.35	36.20	-3	4,200	-0.07%
2020/08/19	18	37.01	9	37.33	37.00	9	4,182	0.22%
2020/08/13	0	0.00	2	36.90	36.90	-2	4,184	-0.05%
2020/08/12	0	0.00	4	36.30	36.55	-4	4,187	-0.10%
2020/08/11	2	35.85	2	35.95	35.85	0	4,175	0.00%
2020/08/10	1	36.10	1	36.40	36.25	0	4,181	0.00%
2020/08/07	1	36.05	0	0.00	36.30	1	4,189	0.02%
2020/08/05	2	36.60	1	36.65	36.80	1	4,177	0.02%
2020/07/31	5	35.71	0	0.00	35.90	5	4,112	0.12%
2020/07/27	0	0.00	1	34.80	34.65	-1	4,107	-0.02%
2020/07/24	0.1	35.15	0	0.00	35.05	0.1	4,124	0.00%
2020/07/23	0	35.70	0	0.00	35.50	0	4,117	0.00%
2020/07/22	1	36.00	0	0.00	36.00	1	4,124	0.02%
2020/07/21	2	35.30	0	0.00	35.60	2	4,119	0.05%
2020/07/17	0	0.00	1	34.90	34.90	-1	4,059	-0.02%
2020/07/13	1	35.40	0	0.00	35.30	1	4,081	0.02%
2020/07/10	1	34.70	0	0.00	34.50	1	4,070	0.02%
2020/07/09	0	0.00	2	35.25	35.20	-2	4,050	-0.05%
2020/07/08	0	0.00	1	35.20	35.60	-1	4,041	-0.02%
2020/07/06	852	35.90	3	35.92	35.90	849	4,023	21.10%	大買/鉅額交易
2020/07/03	787	35.40	1	35.75	35.40	786	3,995	19.67%	大買/鉅額交易
2020/07/02	899	35.55	0	0.00	35.55	899	4,014	22.39%	大買/鉅額交易
2020/07/01	5	35.70	0	0.00	35.50	5	3,999	0.13%
2020/06/30	487	35.90	0	0.00	35.90	487	3,963	12.29%	大買/鉅額交易
2020/06/29	500	36.20	0	0.00	36.20	500	3,959	12.63%	大買/鉅額交易
2020/06/24	0	0.00	2	37.85	37.50	-2	3,814	-0.05%
2020/06/23	402	38.12	2	38.03	37.50	400	3,641	10.98%	大買/鉅額交易
2020/06/22	500	39.05	2	39.45	39.05	498	3,408	14.61%	大買/鉅額交易
2020/06/19	0	0.00	1	39.00	39.50	-1	3,256	-0.03%
2020/06/18	1	38.60	1	38.70	38.65	0	3,066	0.00%
2020/06/17	2	37.10	2	37.00	37.75	0	2,998	0.00%
2020/06/12	1	36.00	2	35.90	36.00	-1	3,121	-0.03%
2020/06/11	1	36.50	3	36.80	36.80	-2	3,132	-0.06%
2020/06/10	1	36.95	0	0.00	37.15	1	3,161	0.03%
2020/06/09	5	36.49	1	36.30	37.25	4	3,172	0.13%
2020/06/08	3	36.02	0	0.00	36.35	3	3,100	0.10%
2020/06/05	0	0.00	2	33.20	33.05	-2	2,886	-0.07%
2020/06/04	2	32.95	0	0.00	33.10	2	2,914	0.07%
2020/06/03	1	32.30	0	0.00	32.80	1	2,933	0.03%
2020/06/02	2,095	31.95	4	31.85	31.95	2,091	2,938	71.16%	大買/鉅額交易
2020/06/01	238	31.91	0	0.00	31.90	238	2,918	8.16%	大買/鉅額交易
2020/05/29	2	31.35	2	31.30	31.10	0	2,913	0.00%
2020/05/28	4	31.95	3	31.92	31.65	1	2,895	0.03%
2020/05/26	0	0.00	1	33.60	33.85	-1	2,745	-0.04%
2020/05/22	1	32.65	0	0.00	32.55	1	2,736	0.04%
2020/05/21	0	0.00	1	32.90	32.90	-1	2,750	-0.04%
2020/05/20	0	0.00	1	33.05	32.90	-1	2,802	-0.04%
2020/05/18	1	32.70	1	32.75	32.60	0	2,873	0.00%
2020/05/15	1	32.10	2	32.05	32.10	-1	2,860	-0.03%
2020/05/14	2	32.50	0	0.00	32.35	2	2,852	0.07%
2020/05/13	3	32.38	5	32.29	32.65	-2	2,839	-0.07%
2020/05/12	1	32.05	0	0.00	32.10	1	2,835	0.04%
2020/05/08	0	0.00	1	32.10	31.90	-1	2,838	-0.04%
2020/05/05	186	31.30	2	31.25	31.30	184	2,862	6.43%	大買/鉅額交易
2020/05/04	281	30.90	0	0.00	30.90	281	2,878	9.76%	大買/鉅額交易
2020/04/30	0	0.00	5	32.25	31.95	-5	2,867	-0.17%
2020/04/29	121	31.02	0	0.00	31.10	121	2,864	4.22%	大買/鉅額交易
2020/04/27	60	30.10	3	30.50	30.50	57	2,921	1.95%
2020/04/24	110	29.62	0	0.00	29.75	110	2,931	3.75%	大買/鉅額交易
2020/04/23	200	29.55	0	0.00	29.55	200	2,915	6.86%	大買/鉅額交易
2020/04/21	1	29.55	0	0.00	29.15	1	2,910	0.03%
2020/04/17	0	0.00	1	30.85	30.60	-1	2,885	-0.03%
2020/04/16	1	30.00	0	0.00	29.85	1	2,861	0.03%
2020/04/15	0	0.00	1	30.70	30.40	-1	2,869	-0.03%
2020/04/13	1	29.80	0	0.00	29.70	1	2,985	0.03%
2020/04/09	338	29.83	0	0.00	29.75	338	3,061	11.04%	大買/鉅額交易
2020/04/08	125	29.44	0	0.00	29.40	125	3,056	4.09%	大買/鉅額交易
2020/04/06	0	0.00	4	28.10	28.45	-4	2,982	-0.13%
2020/04/01	0	0.00	1	28.20	28.40	-1	2,964	-0.03%
2020/03/31	4	28.05	0	0.00	28.35	4	2,965	0.13%
2020/03/30	1	28.10	2	27.90	27.95	-1	2,925	-0.03%
2020/03/27	295	28.70	6	28.65	28.70	289	2,928	9.87%	大買/鉅額交易
2020/03/25	2	28.90	1	29.05	28.75	1	2,876	0.03%
2020/03/24	0	0.00	1	27.85	28.20	-1	2,811	-0.04%
2020/03/20	1	26.85	0	0.00	27.00	1	2,744	0.04%
2020/03/19	4	26.31	2	27.00	25.65	2	2,670	0.07%
2020/03/18	3	28.77	0	0.00	28.45	3	2,510	0.12%
2020/03/17	0	0.00	13	29.28	29.20	-13	2,379	-0.55%
2020/03/16	19	30.02	0	0.00	29.10	19	2,295	0.83%
2020/03/13	7	30.54	0	0.00	31.95	7	2,179	0.32%
2020/03/12	552	33.80	1	35.55	33.80	551	2,061	26.73%	大買/鉅額交易
2020/03/11	120	36.40	0	0.00	36.15	120	1,981	6.06%	大買/鉅額交易
2020/03/10	733	36.85	5	36.06	36.65	728	1,972	36.91%	大買/鉅額交易
2020/03/09	570	36.35	2	36.75	36.25	568	1,944	29.22%	大買/鉅額交易
2020/03/06	300	37.36	0	0.00	37.40	300	1,885	15.91%	大買/鉅額交易
2020/03/04	3	37.32	2	37.15	37.15	1	1,832	0.05%
2020/03/02	1	36.00	2	36.15	35.95	-1	1,772	-0.06%
2020/02/27	1	37.05	5	37.05	36.75	-4	1,718	-0.23%
2020/02/26	1	37.35	0	0.00	37.30	1	1,694	0.06%
2020/02/24	2	37.28	0	0.00	37.45	2	1,650	0.12%
2020/02/21	3	37.55	2	37.58	38.00	1	1,621	0.06%
2020/02/20	1	37.10	1	36.85	37.05	0	1,555	0.00%
2020/02/19	2	35.75	0	0.00	36.00	2	1,481	0.13%
2020/02/18	2	35.95	0	0.00	36.00	2	1,442	0.14%
2020/02/12	0	0.00	2	36.05	36.00	-2	1,415	-0.14%
2020/02/10	1	35.05	0	0.00	34.90	1	1,392	0.07%
2020/02/07	1	35.05	0	0.00	35.00	1	1,377	0.07%
2020/02/03	1	33.40	2	33.40	33.50	-1	1,373	-0.07%
2020/01/30	2	34.65	1	34.20	34.20	1	1,312	0.08%
2020/01/20	1	35.65	2	35.55	35.55	-1	1,255	-0.08%
2020/01/17	1	35.00	0	0.00	35.00	1	1,222	0.08%
2020/01/16	0	0.00	1	34.90	34.75	-1	1,219	-0.08%
2020/01/15	0	0.00	2	34.68	34.90	-2	1,222	-0.16%
2020/01/08	253	34.89	2	34.70	34.70	251	1,213	20.69%	大買/鉅額交易
2020/01/07	2	35.55	0	0.00	35.60	2	1,175	0.17%
2020/01/06	3	34.37	1	34.60	34.65	2	1,084	0.18%
2020/01/03	193	33.84	0	0.00	34.05	193	1,030	18.73%	大買/鉅額交易
2020/01/02	3	33.47	0	0.00	33.65	3	1,017	0.29%
2019/12/30	1	33.90	0	0.00	33.70	1	998	0.10%
2019/12/09	200	33.08	1	33.10	33.05	199	970	20.50%	大買/鉅額交易
2019/12/02	1	32.70	0	0.00	32.70	1	985	0.10%
2019/11/27	0	0.00	2	32.85	33.00	-2	995	-0.20%
2019/11/07	1	32.80	0	0.00	32.60	1	1,218	0.08%
2019/11/05	0	0.00	2	32.90	32.80	-2	1,276	-0.16%
2019/11/04	0	0.00	1	32.10	32.75	-1	1,298	-0.08%
2019/10/23	1	31.45	0	0.00	31.45	1	1,368	0.07%
2019/10/21	0	0.00	3	31.95	32.00	-3	1,376	-0.22%
2019/10/18	0	0.00	6	31.50	31.65	-6	1,371	-0.44%
2019/10/15	4	30.90	0	0.00	30.90	4	1,438	0.28%
2019/10/01	120	31.00	0.5	31.00	31.10	119.5	1,816	6.58%	大買/鉅額交易
2019/09/25	2	31.08	0	0.00	31.20	2	1,900	0.11%
2019/09/16	0	0.00	1	32.10	32.15	-1	1,851	-0.05%
2019/09/12	0	0.00	1	31.70	31.75	-1	1,837	-0.05%
2019/09/11	1	31.25	0	0.00	31.50	1	1,840	0.05%
2019/09/10	2	31.05	0	0.00	31.05	2	1,817	0.11%
2019/08/13	0	0.00	1	31.00	30.75	-1	1,806	-0.06%
2019/08/08	200	30.00	0	0.00	30.05	200	1,728	11.57%	大買/鉅額交易
2019/08/07	100	30.25	0	0.00	29.90	100	1,690	5.91%
2019/08/06	201	30.25	0	0.00	30.25	201	1,657	12.12%	大買/鉅額交易
2019/08/02	2	30.83	0	0.00	30.80	2	1,607	0.12%
2019/08/01	1	31.70	0	0.00	31.55	1	1,592	0.06%
2019/07/31	1	31.85	0	0.00	31.90	1	1,579	0.06%
2019/07/19	0	0.00	1	32.55	32.55	-1	1,539	-0.06%
2019/07/18	1	32.50	2	32.35	32.45	-1	1,530	-0.07%
2019/07/17	1	32.40	0	0.00	32.70	1	1,508	0.07%
2019/07/16	270	33.00	1	33.00	33.00	269	1,447	18.59%	大買/鉅額交易
2019/07/15	100	33.30	1	33.35	33.25	99	1,407	7.04%
2019/07/12	100	33.45	0	0.00	33.50	100	1,389	7.20%
2019/07/11	100	33.70	0	0.00	33.75	100	1,369	7.30%
2019/07/10	450	33.70	1	33.30	33.80	449	1,345	33.37%	大買/鉅額交易
2019/07/09	801	33.00	0	0.00	33.00	801	1,291	62.03%	大買/鉅額交易
2019/07/08	1	34.35	0	0.00	34.35	1	1,206	0.08%
2019/06/27	0	0.00	1	33.70	33.95	-1	962	-0.10%
2019/06/19	2	33.10	0	0.00	33.25	2	1,008	0.20%
2019/06/18	0	0.00	1	33.00	33.00	-1	1,049	-0.10%
2019/06/13	1	33.10	0	0.00	33.10	1	1,056	0.09%
2019/06/12	0	0.00	1	33.10	33.30	-1	1,062	-0.09%
2019/06/06	0	0.00	1	33.45	33.45	-1	1,070	-0.09%
2019/06/04	2	33.75	1	33.50	33.75	1	1,069	0.09%
2019/05/29	1	32.80	0	0.00	32.75	1	1,144	0.09%
2019/05/23	0	0.00	2	33.80	33.60	-2	1,106	-0.18%
2019/05/21	2	34.20	1	34.00	34.25	1	1,098	0.09%
2019/05/20	2	33.30	0	0.00	33.75	2	1,091	0.18%
2019/05/14	2	33.25	0	0.00	33.25	2	1,107	0.18%
2019/05/10	0	0.00	2	33.30	33.25	-2	1,124	-0.18%
2019/05/09	0	0.00	1	33.15	33.15	-1	1,126	-0.09%
2019/05/07	2	33.50	0	0.00	33.30	2	1,116	0.18%
2019/04/23	1	32.80	0	0.00	33.05	1	1,111	0.09%
2019/04/17	0	0.00	1	32.65	32.85	-1	1,127	-0.09%
2019/03/22	0	0.00	1	33.00	33.10	-1	1,129	-0.09%
2019/03/21	0	0.00	2	32.73	32.95	-2	1,134	-0.18%
2019/03/11	0	0.00	3	34.20	34.10	-3	1,060	-0.28%
2019/03/07	0	0.00	4	33.95	33.90	-4	1,065	-0.38%
2019/03/06	2	33.95	1	34.20	34.25	1	1,053	0.09%
2019/02/27	2	32.58	0	0.00	33.00	2	980	0.20%
2019/02/12	0	0.00	1	30.20	30.20	-1	928	-0.11%
2019/01/18	66	29.01	0	0.00	29.45	66	1,037	6.36%
2019/01/15	150	28.50	0	0.00	28.50	150	1,017	14.74%	大買/鉅額交易
2019/01/10	4	28.20	0	0.00	28.35	4	1,027	0.39%
2019/01/08	0	0.00	4	28.40	28.40	-4	1,010	-0.40%
2018/12/25	0	0.00	1	28.80	28.85	-1	1,051	-0.10%
2018/12/21	1	28.90	0	0.00	29.15	1	1,090	0.09%
2018/12/18	0	0.00	2	29.15	29.25	-2	1,084	-0.18%
2018/12/14	3	30.47	0	0.00	30.45	3	1,061	0.28%
2018/11/21	0	0.00	2	31.55	31.55	-2	1,057	-0.19%
2018/11/20	0	0.00	2	31.73	31.65	-2	1,057	-0.19%
2018/11/12	2	31.40	0	0.00	31.45	2	1,033	0.19%
2018/11/09	0	0.00	1	31.30	31.30	-1	1,022	-0.10%
2018/11/07	90	29.15	0	0.00	29.75	90	984	9.14%
2018/11/05	0	0.00	1	28.20	28.40	-1	966	-0.10%
2018/11/02	60	29.30	0	0.00	29.45	60	931	6.44%
2018/10/26	0	0.00	2	28.85	29.35	-2	906	-0.22%
2018/10/25	103	28.97	0	0.00	29.05	103	892	11.54%	大買/鉅額交易
2018/10/24	179	29.35	0	0.00	29.50	179	885	20.20%	大買/鉅額交易
2018/10/17	1	29.15	1	29.45	29.10	0	852	0.00%
2018/10/15	1	29.00	0	0.00	29.05	1	844	0.12%
2018/10/12	2	28.70	0	0.00	29.20	2	844	0.24%
2018/10/02	2	31.25	0	0.00	31.15	2	764	0.26%
2018/09/27	0	0.00	2	30.78	30.80	-2	738	-0.27%
2018/09/21	0	0.00	1	31.30	31.50	-1	738	-0.14%
2018/09/20	2	31.20	0	0.00	31.10	2	730	0.27%
2018/09/19	0	0.00	1	31.00	30.90	-1	722	-0.14%
2018/09/13	0	0.00	1	30.75	30.70	-1	729	-0.14%
2018/09/07	1	30.20	0.5	30.35	30.30	0.5	770	0.07%
2018/09/04	1	31.00	0	0.00	31.05	1	742	0.13%
2018/08/21	0	0.00	1	30.70	30.50	-1	962	-0.10%
2018/08/20	4	30.55	0	0.00	30.45	4	972	0.41%
2018/07/27	0	0.00	2	32.00	32.00	-2	1,065	-0.19%
2018/07/19	2	32.85	0	0.00	32.40	2	1,091	0.18%
2018/07/11	0	0.00	1	31.45	31.70	-1	1,122	-0.09%
2018/06/29	1	32.60	0	0.00	32.70	1	1,167	0.09%
2018/06/27	0	0.00	2	33.00	33.00	-2	1,148	-0.17%
2018/06/15	1	33.65	0	0.00	33.95	1	1,141	0.09%
2018/06/13	1	34.05	0	0.00	33.90	1	1,130	0.09%
2018/06/08	0	0.00	2	33.70	33.85	-2	1,180	-0.17%
2018/06/04	3	35.93	2	35.50	36.00	1	1,120	0.09%
2018/06/01	2	35.25	0	0.00	35.40	2	1,060	0.19%
2018/05/25	1	34.70	0	0.00	34.70	1	1,076	0.09%
2018/05/18	4	34.25	0	0.00	34.20	4	1,093	0.37%
2018/04/20	0	0.00	0	35.50	35.50	0	1,178	0.00%
2018/04/12	2	36.25	0	0.00	36.10	2	1,290	0.15%
2018/04/09	2	36.15	0	0.00	36.15	2	1,387	0.14%
2018/03/27	0	0.00	2	37.20	37.20	-2	1,349	-0.15%
2018/03/20	2	38.55	2	38.40	38.40	0	1,345	0.00%
2018/03/14	2	38.90	2	38.70	38.75	0	1,367	0.00%
2018/03/12	2	38.35	1	38.40	38.60	1	1,378	0.07%
2018/03/09	2	37.80	2	37.80	37.85	0	1,383	0.00%
2018/03/07	2	37.50	0	0.00	37.85	2	1,475	0.14%
2018/03/05	1	37.40	2	37.75	37.30	-1	1,571	-0.06%
2018/03/02	0	0.00	1	39.60	38.90	-1	1,522	-0.07%
2018/03/01	0	0.00	1	39.80	39.60	-1	1,508	-0.07%
2018/02/23	0	0.00	2	39.85	39.85	-2	1,479	-0.14%
2018/02/21	2	40.15	0	0.00	40.30	2	1,501	0.13%
2018/02/08	2	39.55	0	0.00	39.80	2	1,469	0.14%
2018/02/07	2	39.90	2	39.35	39.45	0	1,462	0.00%
2018/02/06	0	0.00	5	39.57	39.10	-5	1,443	-0.35%
2018/02/05	0	0.00	22	40.93	40.65	-22	1,409	-1.56%
2018/02/02	0	0.00	5	41.50	41.75	-5	1,394	-0.36%
2018/01/31	0	0.00	1	41.40	41.75	-1	1,395	-0.07%
2018/01/29	0	0.00	5	41.48	41.55	-5	1,383	-0.36%
2018/01/26	1	41.50	3	41.75	41.75	-2	1,378	-0.15%
2018/01/24	1	41.70	0	0.00	41.90	1	1,359	0.07%
2018/01/23	0	0.00	1	42.20	42.00	-1	1,349	-0.07%
2018/01/22	2	41.70	0	0.00	42.20	2	1,337	0.15%
2018/01/17	0	0.00	1	41.80	42.20	-1	1,279	-0.08%
2018/01/15	5	41.60	1	41.10	41.10	4	1,230	0.33%
2018/01/12	3	42.00	0	0.00	42.05	3	1,240	0.24%
2018/01/09	1	39.90	0	0.00	40.40	1	1,181	0.08%
2018/01/05	4	39.83	1	40.45	40.15	3	1,148	0.26%
2018/01/04	2	38.40	0	0.00	38.50	2	1,108	0.18%