京城銀 (2809)-兆豐-台南券商分點個股進出

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
57.2
漲跌
▼0.8
漲幅
-1.38%
成交量
4,141張
產業
上市金融類股
449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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	26	57.33	26.5	57.28	57.20	-0.5	4,177	-0.01%
2024/05/02	39	57.92	114	57.81	58.00	-75	4,130	-1.82%	大賣/
2024/04/30	1	56.50	2	56.15	56.10	-1	3,999	-0.03%
2024/04/29	1	55.70	53	55.83	55.70	-52	3,948	-1.32%
2024/04/26	0.4	55.20	13	55.63	55.10	-12.6	3,911	-0.32%
2024/04/25	120	55.57	51	55.21	55.20	69	3,912	1.76%	大買/
2024/04/24	151	55.65	151	56.20	56.20	0	3,897	0.00%	大買/大賣/
2024/04/23	103	55.82	104.2	56.19	56.20	-1.2	3,844	-0.03%	大買/大賣/
2024/04/22	76	55.63	117.4	55.82	55.90	-41.4	3,695	-1.12%	大賣/
2024/04/19	20.2	53.18	13.2	53.98	54.00	7	3,479	0.20%
2024/04/18	21	53.83	11	54.49	56.90	10	3,252	0.31%
2024/04/17	15.5	55.22	14	55.70	55.50	1.5	3,076	0.05%
2024/04/16	31	54.65	0	0.00	54.50	31	3,048	1.02%
2024/04/15	0	0.00	28	56.00	56.40	-28	2,977	-0.94%
2024/04/12	30	55.22	9	56.30	55.20	21	2,934	0.72%
2024/04/09	1.2	54.85	4	55.78	55.60	-2.8	2,856	-0.10%
2024/04/08	6	54.72	2	55.00	55.00	4	2,827	0.14%
2024/04/03	0	0.00	19	54.91	55.30	-19	2,806	-0.68%
2024/04/02	10	53.00	4	52.60	53.00	6	2,726	0.22%
2024/03/28	0	0.00	13	51.95	51.60	-13	2,643	-0.49%
2024/03/26	1	50.50	0	0.00	50.50	1	2,679	0.04%
2024/03/25	24	50.92	0	0.00	50.90	24	2,688	0.89%
2024/03/22	1	52.40	15.5	52.57	52.50	-14.5	2,684	-0.54%
2024/03/21	0	0.00	4	51.45	51.60	-4	2,634	-0.15%
2024/03/20	0	0.00	35	50.74	50.70	-35	2,617	-1.34%
2024/03/19	0	0.00	16	50.08	50.60	-16	2,564	-0.62%
2024/03/18	0	0.00	10	49.00	48.80	-10	2,465	-0.41%
2024/03/15	5	48.50	11.4	48.60	48.60	-6.4	2,444	-0.26%
2024/03/14	1	49.00	4	49.15	49.15	-3	2,394	-0.13%
2024/03/13	0	0.00	2	48.58	48.70	-2	2,331	-0.09%
2024/03/12	8	47.87	0	0.00	48.00	8	2,279	0.35%
2024/03/08	1	47.80	0	0.00	47.85	1	2,246	0.04%
2024/03/07	1	47.85	1	48.20	48.15	0	2,181	0.00%
2024/03/06	0	0.00	2	47.50	47.85	-2	2,127	-0.09%
2024/03/05	0	0.00	8.5	46.63	47.40	-8.5	2,085	-0.41%
2024/03/04	2	45.70	7	45.74	45.80	-5	1,979	-0.25%
2024/03/01	1	44.60	0	0.00	44.70	1	1,916	0.05%
2024/02/29	3	44.78	0	0.00	44.65	3	1,902	0.16%
2024/02/27	1	44.20	152.6	44.13	44.60	-151.6	1,828	-8.30%	大賣/鉅額交易
2024/02/26	5	41.00	15	41.40	41.45	-10	1,642	-0.61%
2024/02/22	1	40.60	0	0.00	40.70	1	1,670	0.06%
2024/02/21	1.1	40.80	0	0.00	40.80	1.1	1,660	0.06%
2024/02/15	0	0.00	2	40.85	40.90	-2	1,667	-0.12%
2024/02/05	0	0.00	6	40.98	41.15	-6	1,653	-0.36%
2024/01/30	1	40.50	1	40.65	40.65	0	1,683	0.00%
2024/01/29	1	40.65	0	0.00	40.75	1	1,686	0.06%
2024/01/25	2	41.15	0	0.00	41.20	2	1,700	0.12%
2024/01/24	1	40.60	6	40.95	41.00	-5	1,697	-0.29%
2024/01/23	4	40.70	0	0.00	40.85	4	1,713	0.23%
2024/01/22	2.1	40.85	4	41.13	41.00	-1.9	1,702	-0.11%
2024/01/19	2	40.83	2	41.35	41.35	0	1,694	0.00%
2024/01/18	0	41.15	6	41.10	41.25	-6	1,673	-0.36%
2024/01/17	0	0.00	85.1	40.77	40.90	-85.1	1,644	-5.17%
2024/01/16	7	40.26	0	0.00	40.30	7	1,557	0.45%
2024/01/15	0	0.00	6	40.60	40.60	-6	1,537	-0.39%
2024/01/12	0	0.00	3	40.58	40.60	-3	1,551	-0.19%
2024/01/11	0	0.00	27	40.78	40.80	-27	1,575	-1.71%
2024/01/09	2	40.40	0	0.00	40.45	2	1,651	0.12%
2024/01/08	5	40.80	7	40.72	40.75	-2	1,655	-0.12%
2024/01/05	5	40.78	8.3	40.59	40.60	-3.3	1,674	-0.20%
2024/01/04	0	0.00	80	40.43	40.40	-80	1,659	-4.82%
2024/01/02	3	39.90	1	40.00	40.00	2	1,624	0.12%
2023/12/29	102	39.96	0	0.00	39.95	102	1,618	6.30%	大買/鉅額交易
2023/12/26	0.1	39.45	0	0.00	39.35	0.1	1,596	0.01%
2023/12/25	0	0.00	5	39.55	39.35	-5	1,593	-0.31%
2023/12/22	5	39.10	0	0.00	39.25	5	1,596	0.31%
2023/12/21	0.1	39.00	0	0.00	38.60	0.1	1,546	0.01%
2023/12/18	2	39.83	0	0.00	39.80	2	1,389	0.14%
2023/12/15	0	0.00	7	40.20	39.95	-7	1,343	-0.52%
2023/12/12	0.5	40.03	0	0.00	40.05	0.5	1,295	0.04%
2023/12/06	0	0.00	3	40.37	40.35	-3	1,278	-0.23%
2023/12/05	0	0.00	3	40.32	40.30	-3	1,272	-0.24%
2023/12/01	0	0.00	2	39.83	39.85	-2	1,240	-0.16%
2023/11/30	0	0.00	3	39.50	39.40	-3	1,228	-0.24%
2023/11/22	0	0.00	1	39.65	39.65	-1	1,206	-0.08%
2023/11/21	0	0.00	1	39.00	39.20	-1	1,186	-0.08%
2023/11/20	3	38.20	2	38.43	38.45	1	1,145	0.09%
2023/11/15	1	38.25	1	38.45	38.55	0	1,144	0.00%
2023/11/09	2	38.25	0	0.00	38.15	2	1,142	0.17%
2023/11/08	0	0.00	1	38.50	38.80	-1	1,149	-0.09%
2023/11/07	0	0.00	1	38.00	38.30	-1	1,119	-0.09%
2023/10/31	0	0.00	1	37.70	37.15	-1	1,142	-0.09%
2023/10/25	1	37.55	0	0.00	37.60	1	1,169	0.09%
2023/10/18	0	0.00	5	38.55	38.70	-5	1,194	-0.42%
2023/10/17	0	0.00	2	38.15	38.15	-2	1,125	-0.18%
2023/10/16	3	37.87	1	38.00	38.00	2	1,109	0.18%
2023/10/13	0	0.00	30	38.17	38.00	-30	1,102	-2.72%
2023/10/12	3.2	37.59	0	0.00	37.65	3.2	1,079	0.29%
2023/10/11	2	37.50	1	37.55	37.80	1	1,075	0.09%
2023/09/22	0	0.00	1	36.90	36.90	-1	1,102	-0.09%
2023/09/21	0	0.00	7	37.15	37.25	-7	1,087	-0.64%
2023/09/20	0	0.00	3	37.20	37.30	-3	1,085	-0.28%
2023/09/15	0	0.00	1	37.00	37.20	-1	1,131	-0.09%
2023/09/13	1	36.80	0	0.00	36.75	1	1,244	0.08%
2023/09/11	0.1	36.50	0	0.00	36.55	0.1	1,337	0.01%
2023/08/29	1	37.00	0	0.00	37.05	1	1,554	0.06%
2023/08/23	0.2	36.70	0	0.00	36.60	0.2	1,588	0.01%
2023/08/21	0	0.00	0.7	36.45	36.40	-0.7	1,622	-0.04%
2023/08/14	1	35.95	0	0.00	36.25	1	1,665	0.06%
2023/08/10	2	36.45	0	0.00	36.55	2	1,671	0.12%
2023/08/08	3	36.40	3	36.48	36.70	0	1,666	0.00%
2023/08/04	0	0.00	1	36.85	36.70	-1	1,646	-0.06%
2023/08/02	6	36.05	0	0.00	35.95	6	1,598	0.38%
2023/07/26	2	35.65	2	36.15	36.00	0	1,549	0.00%
2023/07/24	1	35.95	0	0.00	35.95	1	1,505	0.07%
2023/07/18	0	0.00	3	36.40	36.35	-3	1,467	-0.20%
2023/07/17	0	0.00	2	36.40	36.35	-2	1,459	-0.14%
2023/07/12	7	36.05	0	0.00	36.05	7	1,434	0.49%
2023/07/11	1	36.00	2	35.95	36.10	-1	1,435	-0.07%
2023/07/10	0	0.00	0	36.15	36.00	0	1,431	0.00%
2023/07/06	1	36.30	1	36.30	36.15	0	1,432	0.00%
2023/07/05	0	0.00	3	36.33	36.25	-3	1,437	-0.21%
2023/07/04	18	35.54	0	0.00	35.55	18	1,379	1.30%
2023/07/03	6	35.60	1	35.65	35.60	5	1,384	0.36%
2023/06/30	0	0.00	0.2	35.60	35.55	-0.2	1,400	-0.01%
2023/06/29	0	0.00	0.2	35.55	35.55	-0.2	1,409	-0.01%
2023/06/26	11	35.25	0	0.00	35.55	11	1,403	0.78%
2023/06/21	2.1	35.41	0	0.00	35.65	2.1	1,389	0.15%
2023/06/20	0.4	35.95	0	0.00	35.95	0.4	1,368	0.03%
2023/06/19	0	0.00	2	35.85	35.85	-2	1,314	-0.15%
2023/06/14	0	0.00	1	36.00	35.90	-1	1,149	-0.09%
2023/06/13	0	0.00	4	35.74	35.75	-4	1,156	-0.35%
2023/06/12	0	0.00	5	35.35	35.35	-5	1,126	-0.44%
2023/06/08	4	35.28	1.4	35.27	35.20	2.6	1,112	0.23%
2023/06/07	2	35.40	4	35.40	35.35	-2	1,103	-0.18%
2023/06/06	13	36.15	12.4	36.25	36.25	0.6	1,057	0.06%
2023/06/05	5	36.17	0	0.00	36.10	5	1,010	0.49%
2023/06/02	1	35.80	7	35.84	35.85	-6	984	-0.61%
2023/06/01	0	35.80	0	0.00	35.75	0	983	0.00%
2023/05/31	0	0.00	1	35.80	35.95	-1	985	-0.10%
2023/05/30	0	35.40	0	0.00	35.40	0	959	0.00%
2023/05/29	1	35.35	0	0.00	35.35	1	964	0.10%
2023/05/25	0	35.65	0	0.00	35.40	0	965	0.00%
2023/05/22	0	36.30	1	36.35	36.30	-1	910	-0.11%
2023/05/18	5	36.05	0	0.00	35.95	5	902	0.55%
2023/05/17	0	0.00	22	35.93	36.10	-22	926	-2.37%
2023/05/16	0	0.00	1	35.55	35.40	-1	906	-0.11%
2023/05/15	0	0.00	3	35.00	35.10	-3	911	-0.33%
2023/05/10	0	35.60	0	0.00	35.45	0	931	0.00%
2023/05/05	0	35.50	0	0.00	35.30	0	966	0.00%
2023/05/03	0	35.30	0	0.00	35.15	0	962	0.00%
2023/05/02	0	0.00	24	35.35	35.45	-24	1,003	-2.39%
2023/04/28	0	0.00	9	35.12	35.25	-9	1,042	-0.86%
2023/04/27	0	34.90	0	0.00	34.85	0	1,046	0.00%
2023/04/24	0	34.70	0	0.00	34.55	0	1,036	0.00%
2023/04/21	0	34.50	0	0.00	34.65	0	1,044	0.00%
2023/04/20	0	0.00	7	34.46	34.60	-7	1,059	-0.66%
2023/04/18	6	34.75	0	0.00	34.75	6	1,092	0.55%
2023/04/14	0	34.65	0	0.00	34.55	0	1,111	0.00%
2023/04/11	1	34.50	7	34.63	34.80	-6	1,149	-0.52%
2023/04/10	0	0.00	6	34.70	34.70	-6	1,180	-0.51%
2023/04/07	0	0.00	9	35.50	35.45	-9	1,184	-0.76%
2023/04/06	0	0.00	121	35.37	35.45	-121	1,203	-10.06%	大賣/鉅額交易
2023/03/31	0	0.00	16	35.25	35.25	-16	1,253	-1.28%
2023/03/30	0	34.80	5	34.75	34.75	-5	1,501	-0.33%
2023/03/29	0	0.00	2	34.60	34.65	-2	1,722	-0.12%
2023/03/28	0	34.65	0	0.00	34.70	0	1,940	0.00%
2023/03/24	3	34.30	0	0.00	34.20	3	2,463	0.12%
2023/03/23	3	34.40	0	0.00	34.40	3	2,525	0.12%
2023/03/22	1	34.30	0	0.00	34.20	1	2,564	0.04%
2023/03/16	86	33.79	0	0.00	33.40	86	2,751	3.13%
2023/03/15	0	34.40	0	0.00	34.10	0	2,729	0.00%
2023/03/14	0	34.50	0.1	34.30	34.20	-0.1	2,756	0.00%
2023/03/13	1	34.05	0	0.00	34.60	1	2,797	0.04%
2023/03/10	1	34.55	0	0.00	34.55	1	2,800	0.04%
2023/03/09	0	35.10	66	35.05	35.00	-66	2,818	-2.34%
2023/03/08	0	0.00	50	35.00	35.00	-50	2,824	-1.77%
2023/03/07	0	0.00	1	35.05	35.05	-1	2,830	-0.04%
2023/03/06	0	34.85	0	0.00	34.70	0	2,830	0.00%
2023/03/03	0	0.00	1	34.45	34.60	-1	2,831	-0.04%
2023/03/02	0	34.00	0	0.00	33.95	0	2,833	0.00%
2023/03/01	1	33.90	0	0.00	33.80	1	2,856	0.04%
2023/02/23	3	34.17	0	0.00	34.10	3	2,897	0.10%
2023/02/22	5	34.15	0	0.00	34.20	5	2,900	0.17%
2023/02/21	0	34.60	0	0.00	34.40	0	2,921	0.00%
2023/02/20	1	34.60	0	0.00	34.60	1	2,947	0.03%
2023/02/15	1	34.50	0	0.00	34.10	1	3,022	0.03%
2023/02/14	0	0.00	5	34.75	34.85	-5	3,039	-0.16%
2023/02/13	0	34.85	0	0.00	34.55	0	3,073	0.00%
2023/02/10	0	34.85	0	0.00	34.75	0	3,067	0.00%
2023/02/09	0	35.20	14	35.10	34.85	-14	3,088	-0.45%
2023/02/08	0	35.35	0	0.00	35.30	0	3,102	0.00%
2023/02/07	0	35.40	0	0.00	35.40	0	3,122	0.00%
2023/02/06	0	35.40	1	35.55	35.30	-1	3,140	-0.03%
2023/02/03	2	35.40	6	35.33	35.40	-4	3,152	-0.13%
2023/01/31	5	35.00	0	0.00	34.65	5	3,233	0.15%
2023/01/30	0	0.00	5	35.20	35.40	-5	3,246	-0.15%
2023/01/13	2	34.45	2	34.48	34.35	0	3,297	0.00%
2023/01/12	0	34.45	0	0.00	34.25	0	3,354	0.00%
2023/01/11	0.2	34.45	0	0.00	34.35	0.2	3,368	0.00%
2023/01/10	0	34.10	0	0.00	34.25	0	3,371	0.00%
2023/01/04	3	33.43	0	0.00	33.50	3	3,345	0.09%
2023/01/03	0	33.75	2	33.60	33.55	-2	3,359	-0.06%
2022/12/28	2	33.03	0	0.00	33.15	2	3,372	0.06%
2022/12/27	1	33.35	0	0.00	33.55	1	3,342	0.03%
2022/12/26	0	0.00	12	33.61	33.55	-12	3,320	-0.36%
2022/12/23	104	34.00	0	0.00	33.90	104	3,319	3.13%	大買/鉅額交易
2022/12/22	1	34.00	7	34.81	35.10	-6	3,296	-0.18%
2022/12/21	1	33.70	0	0.00	34.15	1	3,034	0.03%
2022/12/20	2	33.70	0	0.00	34.10	2	2,809	0.07%
2022/12/19	63	33.80	0	0.00	33.75	63	2,605	2.42%
2022/12/15	0	35.75	0	0.00	36.60	0	2,071	0.00%
2022/12/14	0	35.75	0	0.00	36.00	0	2,010	0.00%
2022/12/13	1	35.85	0	0.00	35.85	1	1,964	0.05%
2022/12/12	10	35.90	0	0.00	35.85	10	1,922	0.52%
2022/12/08	1	35.40	1	35.05	35.30	0	1,932	0.00%
2022/12/06	0	34.60	0	0.00	34.25	0	1,922	0.00%
2022/12/05	0	35.30	1	35.10	35.10	-1	1,904	-0.05%
2022/12/02	0	34.95	0	0.00	34.95	0	1,888	0.00%
2022/12/01	0	0.00	1	35.20	35.30	-1	1,894	-0.05%
2022/11/30	0	34.85	3	34.80	34.90	-3	1,874	-0.16%
2022/11/29	0	35.00	0	0.00	34.80	0	1,864	0.00%
2022/11/28	0	0.00	1	34.90	35.30	-1	1,850	-0.05%
2022/11/24	0	0.00	3	35.08	35.10	-3	1,848	-0.16%
2022/11/23	1	35.15	5	35.00	35.15	-4	1,838	-0.22%
2022/11/22	0	0.00	6.1	34.73	35.45	-6.1	1,819	-0.34%
2022/11/21	7.2	34.40	0	0.00	34.55	7.2	1,774	0.41%
2022/11/17	1	33.75	2	34.48	34.70	-1	1,736	-0.06%
2022/11/16	0	34.00	0	0.00	34.20	0	1,710	0.00%
2022/11/15	0	34.63	0	0.00	34.35	0	1,683	0.00%
2022/11/14	0	34.65	1	35.00	35.05	-1	1,675	-0.06%
2022/11/10	0	33.50	0	0.00	34.35	0	1,627	0.00%
2022/11/09	0	32.95	0	0.00	33.75	0	1,586	0.00%
2022/11/08	0	32.80	0	0.00	32.75	0	1,551	0.00%
2022/10/27	0	30.50	0	0.00	30.50	0	1,360	0.00%
2022/10/26	0	30.75	1.2	30.51	30.60	-1.2	1,325	-0.09%
2022/10/25	0	30.30	0	0.00	30.35	0	1,270	0.00%
2022/10/24	0	30.70	2	30.10	30.60	-2	1,255	-0.16%
2022/10/21	0.1	30.10	0	0.00	29.90	0.1	1,230	0.01%
2022/10/20	1	29.90	2	30.05	31.05	-1	1,202	-0.08%
2022/10/18	0	0.00	4	31.03	30.90	-4	1,137	-0.35%
2022/10/17	2	30.75	0	0.00	30.90	2	1,161	0.17%
2022/10/13	1.1	30.20	0	0.00	30.05	1.1	1,205	0.09%
2022/10/11	1.1	31.11	0	0.00	31.00	1.1	1,256	0.09%
2022/10/07	1	31.90	0	0.00	31.95	1	1,253	0.08%
2022/10/06	1	32.15	0	0.00	32.35	1	1,262	0.08%
2022/10/05	0	32.90	0	0.00	33.00	0	1,273	0.00%
2022/10/04	0	0.00	1	33.30	33.50	-1	1,261	-0.08%
2022/09/28	1	33.25	0	0.00	33.05	1	1,305	0.08%
2022/09/21	0	0.00	1	34.15	34.30	-1	1,366	-0.07%
2022/09/15	2	34.25	0	0.00	34.30	2	1,282	0.16%
2022/09/13	4	34.94	0	0.00	34.85	4	1,305	0.31%
2022/09/08	2.8	34.11	0	0.00	35.75	2.8	1,358	0.20%
2022/09/07	2	34.43	0	0.00	34.20	2	1,333	0.15%
2022/09/06	1	35.10	0	0.00	35.05	1	1,328	0.08%
2022/09/05	0	35.70	0	0.00	35.45	0	1,335	0.00%
2022/08/31	0	0.00	0.3	35.40	35.20	-0.3	1,344	-0.02%
2022/08/30	1	35.35	0	0.00	35.15	1	1,342	0.07%
2022/08/26	0.1	36.10	0	0.00	36.10	0.1	1,353	0.01%
2022/08/24	0.1	35.85	1.6	36.01	35.85	-1.5	1,356	-0.11%
2022/08/19	0	0.00	0.3	36.10	36.10	-0.3	1,388	-0.02%
2022/08/18	0.4	36.17	60	36.03	35.95	-59.6	1,389	-4.29%
2022/08/17	13	36.57	0	0.00	36.55	13	1,414	0.92%
2022/08/16	17	36.38	0	0.00	36.55	17	1,484	1.14%
2022/08/15	3	36.25	0	0.00	36.35	3	1,536	0.20%
2022/08/12	0	0.00	2	36.13	36.20	-2	1,563	-0.13%
2022/08/10	0	0.00	6	35.95	35.90	-6	1,620	-0.37%
2022/08/09	0	0.00	1	35.85	35.95	-1	1,639	-0.06%
2022/08/08	2	35.40	0	0.00	35.60	2	1,666	0.12%
2022/08/05	0	0.00	0	35.00	35.25	0	1,694	0.00%
2022/08/04	0	0.00	1	34.80	34.75	-1	1,723	-0.06%
2022/08/02	0	0.00	1	34.50	34.60	-1	1,776	-0.06%
2022/07/29	0	0.00	2	34.50	34.85	-2	1,836	-0.11%
2022/07/28	0	0.00	3	34.25	34.20	-3	1,826	-0.16%
2022/07/20	1.5	33.15	0	0.00	32.85	1.5	1,897	0.08%
2022/07/19	2	32.50	0	0.00	32.90	2	1,906	0.10%
2022/07/18	2	32.80	0	0.00	32.80	2	1,908	0.10%
2022/07/14	2	33.00	0	0.00	33.00	2	1,981	0.10%
2022/07/13	7.4	33.53	0.3	33.80	33.40	7	1,999	0.35%
2022/07/12	0	0.00	2	34.05	34.00	-2	1,980	-0.10%
2022/07/08	1	34.40	1	34.80	34.35	0	2,000	0.00%
2022/07/07	0	0.00	1	32.70	32.75	-1	1,986	-0.05%
2022/07/06	1	32.40	0	0.00	32.00	1	1,968	0.05%
2022/07/05	1.1	33.41	0	0.00	33.40	1.1	1,939	0.06%
2022/07/04	0	0.00	3	34.80	34.75	-3	1,912	-0.16%
2022/06/30	1	35.00	10	34.85	35.40	-9	2,003	-0.45%
2022/06/28	0	0.00	0.1	36.25	36.10	-0.1	2,007	-0.01%
2022/06/22	0	0.00	5	36.30	36.25	-5	2,059	-0.24%
2022/06/21	0.1	36.20	3.3	36.29	36.10	-3.3	2,093	-0.16%
2022/06/20	0	0.00	0.1	35.90	35.40	-0.1	2,100	0.00%
2022/06/10	0	0.00	1	36.40	36.50	-1	2,144	-0.05%
2022/06/08	0	0.00	21	36.66	36.85	-21	2,159	-0.97%
2022/06/07	1	36.70	0	0.00	36.60	1	2,169	0.05%
2022/06/06	22	36.38	5	36.05	36.25	17	2,185	0.78%
2022/06/01	23	35.90	0.1	36.00	35.90	23	2,299	1.00%
2022/05/27	1	35.55	0	0.00	35.55	1	2,362	0.04%
2022/05/26	3	35.60	2	35.60	35.60	1	2,380	0.04%
2022/05/25	1	35.30	0	0.00	35.50	1	2,415	0.04%
2022/05/24	8	36.04	0	0.00	35.75	8	2,435	0.33%
2022/05/23	6	38.16	0	0.00	38.35	6	2,384	0.25%
2022/05/20	3	38.15	0.8	40.20	38.20	2.2	2,385	0.09%
2022/05/19	3	37.40	2	37.65	38.05	1	2,367	0.04%
2022/05/17	1	37.50	2	37.53	37.45	-1	2,361	-0.04%
2022/05/16	1	37.55	0	0.00	37.55	1	2,349	0.04%
2022/05/13	0	0.00	11	37.37	37.55	-11	2,347	-0.47%
2022/05/12	16	37.46	0	0.00	37.35	16	2,333	0.69%
2022/05/10	1	37.85	24	37.11	37.80	-23	2,324	-0.99%
2022/05/09	3.1	37.62	0	0.00	37.60	3.1	2,390	0.13%
2022/05/05	1	38.75	1.6	38.80	38.85	-0.6	2,409	-0.02%
2022/05/04	0	0.00	0.1	38.95	38.90	-0.1	2,404	0.00%
2022/04/29	1	39.15	0	0.00	39.10	1	2,441	0.04%
2022/04/28	11	38.99	0	0.00	39.05	11	2,468	0.45%
2022/04/27	16	39.17	29	39.10	39.30	-13	2,467	-0.53%
2022/04/26	2	40.03	0.3	40.30	39.95	1.7	2,462	0.07%
2022/04/25	0	0.00	1	40.20	40.25	-1	2,417	-0.04%
2022/04/22	1	40.80	0	0.00	40.80	1	2,399	0.04%
2022/04/21	0.1	40.55	2	40.60	41.00	-2	2,415	-0.08%
2022/04/20	2.1	40.78	7	40.96	40.35	-5	2,438	-0.20%
2022/04/19	0	0.00	1	40.55	40.55	-1	2,391	-0.04%
2022/04/14	0.1	40.00	0.6	40.00	40.10	-0.5	2,454	-0.02%
2022/04/12	1	39.70	0	0.00	39.95	1	2,457	0.04%
2022/04/08	0	0.00	5	39.75	39.95	-5	2,489	-0.20%
2022/04/07	6	39.57	15	39.73	39.85	-9	2,520	-0.36%
2022/04/06	2	40.53	0	0.00	40.55	2	2,494	0.08%
2022/04/01	1	40.25	0	0.00	40.35	1	2,510	0.04%
2022/03/31	5	40.45	3.3	40.15	40.30	1.8	2,538	0.07%
2022/03/30	0	0.00	2	40.10	40.10	-2	2,550	-0.08%
2022/03/29	3	39.73	0	0.00	39.75	3	2,724	0.11%
2022/03/28	2	39.45	0	0.00	39.55	2	2,882	0.07%
2022/03/25	13	39.35	0	0.00	39.35	13	3,082	0.42%
2022/03/23	4	39.59	0	0.00	39.60	4	3,405	0.12%
2022/03/22	8	39.29	0	0.00	39.30	8	3,421	0.23%
2022/03/21	2.1	39.48	0	0.00	39.35	2.1	3,445	0.06%
2022/03/18	9	39.55	0	0.00	39.30	9	3,495	0.26%
2022/03/17	0	0.00	5	39.45	39.40	-5	3,489	-0.14%
2022/03/16	5.3	39.06	3	39.00	39.30	2.3	3,547	0.06%
2022/03/15	5.1	38.96	0	0.00	38.95	5.1	3,583	0.14%
2022/03/14	4	39.20	0	0.00	39.20	4	3,581	0.11%
2022/03/11	5	39.30	0	0.00	39.30	5	3,614	0.14%
2022/03/10	0	0.00	1	39.50	39.40	-1	3,669	-0.03%
2022/03/09	4	39.13	1	39.20	39.20	3	3,689	0.08%
2022/03/08	9	39.17	0	0.00	39.20	9	3,692	0.24%
2022/03/07	4	39.61	1	39.70	39.70	3	3,644	0.08%
2022/03/04	2	40.20	0	0.00	40.15	2	3,625	0.06%
2022/03/03	6	40.30	0	0.00	40.50	6	3,622	0.17%
2022/03/01	2	40.28	0	0.00	40.30	2	3,605	0.06%
2022/02/25	0	0.00	1	40.35	40.30	-1	3,605	-0.03%
2022/02/24	1	40.65	0	0.00	40.50	1	3,605	0.03%
2022/02/23	1	41.05	5	40.95	41.05	-4	3,579	-0.11%
2022/02/22	11.4	40.75	12	40.78	40.95	-0.6	3,567	-0.02%
2022/02/21	12	40.62	0	0.00	40.60	12	3,547	0.34%
2022/02/18	1	40.45	0	0.00	40.40	1	3,565	0.03%
2022/02/17	10	40.50	0	0.00	40.40	10	3,561	0.28%
2022/02/15	5.9	40.28	0	0.00	40.25	5.9	3,562	0.17%
2022/02/10	0	0.00	1	40.65	40.75	-1	3,585	-0.03%
2022/02/09	6	40.76	0	0.00	41.05	6	3,583	0.17%
2022/01/26	5	40.50	0	0.00	40.55	5	3,500	0.14%
2022/01/25	2	40.35	0	0.00	40.45	2	3,521	0.06%
2022/01/24	1	40.10	0	0.00	40.70	1	3,506	0.03%
2022/01/21	0	0.00	1	40.40	40.40	-1	3,494	-0.03%
2022/01/20	5	40.65	0	0.00	40.80	5	3,483	0.14%
2022/01/19	7	40.85	0	0.00	40.95	7	3,471	0.20%
2022/01/14	7	41.52	2	41.70	41.45	5	3,453	0.14%
2022/01/13	10	41.60	0	0.00	41.65	10	3,455	0.29%
2022/01/11	0	0.00	14.4	41.14	41.25	-14.4	3,389	-0.43%
2022/01/07	0	0.00	5	40.60	40.50	-5	3,332	-0.15%
2022/01/06	3	40.53	10	40.58	40.50	-7	3,313	-0.21%
2022/01/05	0	0.00	14	40.55	40.65	-14	3,308	-0.42%
2022/01/04	0	0.00	13	40.40	40.45	-13	3,318	-0.39%
2021/12/30	0	0.00	5	40.70	40.55	-5	3,299	-0.15%
2021/12/29	0	0.00	16	40.67	40.75	-16	3,272	-0.49%
2021/12/28	0	0.00	15	40.47	40.50	-15	3,238	-0.46%
2021/12/27	0	0.00	5	40.50	40.50	-5	3,215	-0.16%
2021/12/23	0	0.00	7	40.09	40.35	-7	3,208	-0.22%
2021/12/22	3	39.77	0	0.00	39.75	3	3,024	0.10%
2021/12/21	11	39.90	6	40.05	39.80	5	2,858	0.17%
2021/12/20	8.2	39.45	15	39.45	39.75	-6.8	2,673	-0.25%
2021/12/17	4	39.29	20	39.25	39.45	-16	2,514	-0.64%
2021/12/16	2	39.35	1	39.45	39.50	1	2,362	0.04%
2021/12/15	2	39.43	0	0.00	39.50	2	2,373	0.08%
2021/12/14	10.1	39.69	0	0.00	39.60	10.1	2,357	0.43%
2021/12/10	3	39.98	0	0.00	40.00	3	2,265	0.13%
2021/12/08	1	40.15	0	0.00	40.10	1	2,162	0.05%
2021/12/07	4.2	40.00	0	0.00	40.05	4.2	2,143	0.19%
2021/12/02	0.2	40.40	2	40.20	40.55	-1.8	2,029	-0.09%
2021/11/30	1	40.35	0	0.00	40.25	1	2,011	0.05%
2021/11/29	10	40.40	10	40.65	40.35	0	1,981	0.00%
2021/11/26	0.2	41.04	0	0.00	40.80	0.2	1,968	0.01%
2021/11/19	0	0.00	0.2	41.90	41.45	-0.2	1,936	-0.01%
2021/11/18	0	0.00	1	41.90	41.80	-1	1,940	-0.05%
2021/11/17	10	41.35	0	0.00	41.45	10	1,927	0.52%
2021/11/15	1	41.35	0	0.00	41.20	1	1,978	0.05%
2021/11/12	0.2	41.15	0	0.00	41.35	0.2	2,025	0.01%
2021/11/11	0	0.00	0	41.00	41.00	0	2,063	0.00%
2021/11/10	0.5	41.00	0	0.00	40.90	0.5	2,072	0.02%
2021/11/09	12	40.91	0	0.00	41.00	12	2,060	0.58%
2021/11/08	1	41.00	0	0.00	41.00	1	2,065	0.05%
2021/11/04	0.1	41.10	1.2	41.06	41.00	-1.1	2,074	-0.05%
2021/11/03	7.7	40.97	0	0.00	41.00	7.7	2,054	0.38%
2021/11/02	7	41.15	0	0.00	41.15	7	2,017	0.35%
2021/11/01	0.2	41.55	0	0.00	41.35	0.2	1,989	0.01%
2021/10/26	0.3	42.30	0	0.00	42.35	0.3	1,957	0.02%
2021/10/22	0	0.00	2	42.40	42.35	-2	1,961	-0.10%
2021/10/20	1.3	41.88	0	0.00	41.95	1.3	1,894	0.07%
2021/10/15	16	41.55	0	0.00	41.65	16	1,915	0.84%
2021/10/13	5	41.85	0.3	42.05	41.80	4.7	1,922	0.24%
2021/10/12	0	0.00	6	42.28	42.40	-6	1,918	-0.31%
2021/10/08	0	0.00	3	42.05	42.10	-3	1,898	-0.16%
2021/10/07	0	0.00	7	41.57	41.80	-7	1,898	-0.37%
2021/10/06	15	41.03	1	41.25	41.10	14	1,878	0.75%
2021/10/05	6	40.94	0	0.00	41.00	6	1,878	0.32%
2021/10/01	2	41.35	3	41.42	41.45	-1	1,882	-0.05%
2021/09/28	0	0.00	9	42.34	42.25	-9	1,945	-0.46%
2021/09/27	0	0.00	4.5	42.07	42.15	-4.5	1,946	-0.23%
2021/09/24	0	0.00	1	41.70	41.75	-1	1,942	-0.05%
2021/09/23	0	0.00	5	41.58	41.10	-5	1,916	-0.26%
2021/09/22	2	41.30	10	41.34	41.00	-8	1,888	-0.42%
2021/09/17	10	42.38	0	0.00	42.30	10	1,825	0.55%
2021/09/15	6.1	42.85	1	43.00	42.85	5.1	1,792	0.29%
2021/09/14	1.3	43.16	0	0.00	43.30	1.3	1,804	0.07%
2021/09/10	0	0.00	5	43.10	43.20	-5	1,838	-0.27%
2021/09/08	0	43.50	0	0.00	43.40	0	1,892	0.00%
2021/09/07	1	42.90	0	0.00	43.00	1	1,898	0.05%
2021/09/06	11	43.27	0	0.00	43.30	11	1,928	0.57%
2021/09/02	0.1	43.95	0	0.00	44.20	0.1	1,935	0.01%
2021/09/01	0	0.00	7.1	44.53	44.45	-7.1	1,956	-0.36%
2021/08/31	0	0.00	2	44.60	43.90	-2	1,968	-0.10%
2021/08/30	0	0.00	22	44.10	44.50	-22	1,999	-1.10%
2021/08/27	0	0.00	25	43.45	43.40	-25	2,016	-1.24%
2021/08/26	0	0.00	5	43.04	43.00	-5	2,089	-0.24%
2021/08/25	0	0.00	2	43.45	43.00	-2	2,165	-0.09%
2021/08/24	0	0.00	15	43.12	43.25	-15	2,199	-0.68%
2021/08/23	0	0.00	2	42.80	42.70	-2	2,237	-0.09%
2021/08/20	0	0.00	13	42.90	42.55	-13	2,258	-0.58%
2021/08/19	0	0.00	10	42.92	42.95	-10	2,250	-0.44%
2021/08/18	0	0.00	5	42.76	42.85	-5	2,213	-0.23%
2021/08/17	0	0.00	1	41.70	41.85	-1	2,161	-0.05%
2021/08/16	0	0.00	1	41.05	40.85	-1	2,109	-0.05%
2021/08/12	0	0.00	4	41.38	41.45	-4	2,119	-0.19%
2021/08/11	0	0.00	10	40.90	41.00	-10	2,115	-0.47%
2021/08/09	0	0.00	1	40.65	40.65	-1	2,149	-0.05%
2021/08/06	0	0.00	1	40.80	40.75	-1	2,189	-0.05%
2021/08/05	0.4	40.65	0	0.00	40.65	0.4	2,223	0.02%
2021/08/04	0	0.00	2	40.88	40.75	-2	2,318	-0.09%
2021/08/03	10	40.65	0	0.00	40.65	10	2,374	0.42%
2021/08/02	0	0.00	5	40.65	40.70	-5	2,417	-0.21%
2021/07/29	0	0.00	2	40.60	40.60	-2	2,444	-0.08%
2021/07/28	0	0.00	3	40.30	40.60	-3	2,475	-0.12%
2021/07/27	1	40.50	0	0.00	40.55	1	2,502	0.04%
2021/07/23	0	41.00	0	0.00	41.10	0	2,563	0.00%
2021/07/22	0	0.00	7	41.00	41.00	-7	2,649	-0.26%
2021/07/21	1	40.50	2	40.70	40.95	-1	2,694	-0.04%
2021/07/15	1	40.50	0	0.00	40.50	1	2,696	0.04%
2021/07/14	1	40.30	0	0.00	40.60	1	2,713	0.04%
2021/07/13	1	40.70	0	0.00	40.65	1	2,737	0.04%
2021/07/09	0	0.00	0.2	40.42	40.55	-0.2	2,747	-0.01%
2021/07/08	2	40.90	0	0.00	40.85	2	2,747	0.07%
2021/07/07	0	0.00	2	40.90	40.85	-2	2,770	-0.07%
2021/07/06	5	41.10	5	41.20	41.15	0	2,764	0.00%
2021/07/05	0	0.00	6	40.25	40.25	-6	2,708	-0.22%
2021/07/02	0.4	39.50	0	0.00	39.40	0.4	2,675	0.01%
2021/07/01	2	39.43	0	0.00	39.25	2	2,694	0.07%
2021/06/30	0	0.00	2	39.75	39.85	-2	2,683	-0.07%
2021/06/29	2	39.60	0	0.00	39.55	2	2,681	0.07%
2021/06/28	0	0.00	2	39.55	39.75	-2	2,689	-0.07%
2021/06/21	0	0.00	25	39.80	39.55	-25	2,692	-0.93%
2021/06/16	0	0.00	9	40.16	40.00	-9	2,641	-0.34%
2021/06/15	0	0.00	0.4	40.25	40.45	-0.4	2,626	-0.01%
2021/06/11	2	40.05	0	0.00	40.00	2	2,614	0.08%
2021/06/09	0.1	40.15	0	0.00	40.05	0.1	2,592	0.01%
2021/06/08	0	0.00	1	40.15	40.00	-1	2,562	-0.04%
2021/06/07	0	0.00	3	40.15	40.25	-3	2,552	-0.12%
2021/06/03	1	40.00	1	39.80	40.40	0	2,491	0.00%
2021/06/02	5	41.50	6	41.50	41.65	-1	2,405	-0.04%
2021/05/31	10	41.05	0	0.00	41.10	10	2,314	0.43%
2021/05/28	2	41.00	12	41.09	41.30	-10	2,266	-0.44%
2021/05/27	1	40.10	0	0.00	40.10	1	2,247	0.04%
2021/05/26	1	40.40	0	0.00	40.70	1	2,256	0.04%
2021/05/25	1	40.70	0	0.00	40.25	1	2,297	0.04%
2021/05/24	1	40.45	0	40.85	40.60	1	2,336	0.04%
2021/05/21	0	0.00	2	40.53	40.50	-2	2,457	-0.08%
2021/05/20	6	39.36	24	39.80	39.70	-18	2,448	-0.74%
2021/05/19	5	39.67	0	0.00	39.65	5	2,420	0.21%
2021/05/18	4	39.60	0	0.00	39.85	4	2,405	0.17%
2021/05/17	14.1	38.48	2	38.50	38.65	12.1	2,398	0.50%
2021/05/14	5	39.40	0	0.00	39.50	5	2,352	0.21%
2021/05/13	12.5	39.31	2	40.15	39.65	10.5	2,315	0.45%
2021/05/12	28	40.25	61	40.87	40.15	-33	2,278	-1.45%
2021/05/11	11	43.04	7.2	43.41	42.75	3.8	2,191	0.18%
2021/05/10	10	43.35	13	43.13	43.40	-3	2,123	-0.14%
2021/05/06	0	0.00	8.4	42.40	42.40	-8.4	2,093	-0.40%
2021/05/05	10	42.70	0	0.00	42.55	10	2,083	0.48%
2021/05/04	15	42.77	8.1	41.86	42.00	6.9	2,058	0.34%
2021/05/03	65	42.87	31	42.90	42.85	34	2,016	1.69%
2021/04/29	5.4	43.31	4	43.46	43.25	1.4	2,024	0.07%
2021/04/28	2	43.70	103	43.23	43.70	-101	1,966	-5.13%	大賣/鉅額交易
2021/04/27	0	0.00	23.1	41.26	41.50	-23.1	1,909	-1.21%
2021/04/26	0	0.00	1	40.35	40.50	-1	1,848	-0.05%
2021/04/23	4	40.19	0	0.00	40.05	4	1,835	0.22%
2021/04/22	0	0.00	20	40.52	40.50	-20	1,817	-1.10%
2021/04/21	6	40.59	0	40.70	40.55	6	1,803	0.33%
2021/04/20	0	0.00	1	41.05	40.95	-1	1,803	-0.06%
2021/04/19	0	0.00	2	40.65	40.75	-2	1,791	-0.11%
2021/04/16	4.1	40.46	1.3	40.25	40.25	2.8	1,784	0.16%
2021/04/15	1	40.25	0.5	40.45	40.45	0.5	1,804	0.03%
2021/04/14	2	40.50	0.3	40.40	40.45	1.7	1,846	0.09%
2021/04/13	9	40.99	11.2	40.76	40.80	-2.2	1,864	-0.12%
2021/04/12	1	40.35	4	40.35	40.40	-3	1,831	-0.16%
2021/04/09	5.9	39.98	10	39.95	39.90	-4.1	1,805	-0.22%
2021/04/08	0	0.00	4.4	40.10	40.05	-4.4	1,827	-0.24%
2021/04/07	1	40.05	16	40.17	40.10	-15	1,846	-0.81%
2021/04/06	0	0.00	7	39.61	39.65	-7	1,817	-0.39%
2021/03/31	10	39.37	3	39.43	39.40	7	1,799	0.39%
2021/03/29	2	39.03	0	0.00	39.05	2	1,837	0.11%
2021/03/26	0	0.00	2	39.10	39.05	-2	1,866	-0.11%
2021/03/25	2	38.85	3	39.05	39.15	-1	1,900	-0.05%
2021/03/24	1	39.00	0.3	39.00	39.00	0.7	1,937	0.04%
2021/03/23	3	38.92	0	0.00	39.00	3	1,938	0.15%
2021/03/22	0	0.00	4	38.70	39.15	-4	1,954	-0.20%
2021/03/19	5.5	38.97	0	0.00	38.75	5.5	1,956	0.28%
2021/03/18	8	39.09	5	39.20	39.05	3	1,937	0.15%
2021/03/17	0.5	39.10	10	39.11	39.05	-9.5	1,930	-0.49%
2021/03/16	5	39.10	8	39.15	39.20	-3	1,931	-0.16%
2021/03/15	2	39.00	1	39.15	39.20	1	1,948	0.05%
2021/03/12	1	39.05	1	39.10	39.00	0	1,972	0.00%
2021/03/11	14	39.12	1	39.15	39.10	13	1,976	0.66%
2021/03/10	5	39.00	1	39.10	39.00	4	1,974	0.20%
2021/03/09	0	0.00	3	39.13	39.25	-3	1,989	-0.15%
2021/03/08	1	39.00	1	38.90	38.80	0	1,978	0.00%
2021/03/05	0	0.00	9	38.82	38.80	-9	1,972	-0.46%
2021/03/04	3	38.93	0	0.00	38.75	3	2,005	0.15%
2021/03/03	0	0.00	1	39.05	39.10	-1	1,975	-0.05%
2021/03/02	5	38.75	5	39.13	38.70	0	1,965	0.00%
2021/02/26	2	39.10	1	39.20	39.20	1	1,947	0.05%
2021/02/25	0	0.00	14	39.44	39.80	-14	1,951	-0.72%
2021/02/24	6	38.86	5	38.85	38.80	1	1,900	0.05%
2021/02/23	45	38.31	23	38.60	38.45	22	1,844	1.19%
2021/02/22	5	39.50	4.1	39.68	39.50	0.9	1,720	0.05%
2021/02/18	12	39.81	4	39.65	39.50	8	1,702	0.47%
2021/02/17	1	39.35	0	0.00	39.40	1	1,713	0.06%
2021/02/05	0.4	39.25	1	39.20	39.20	-0.6	1,704	-0.03%
2021/02/04	0	0.00	10	39.05	39.00	-10	1,710	-0.58%
2021/02/03	1.5	38.93	1	38.90	38.95	0.5	1,724	0.03%
2021/02/02	1	37.90	5	38.48	38.65	-4	1,746	-0.23%
2021/02/01	2	38.10	8	38.16	38.15	-6	1,745	-0.34%
2021/01/29	24	38.01	0	0.00	37.95	24	1,751	1.37%
2021/01/28	12	38.12	0	0.00	38.05	12	1,735	0.69%
2021/01/27	27	38.27	0	0.00	38.20	27	1,736	1.55%
2021/01/26	2	38.53	0	0.00	38.30	2	1,734	0.12%
2021/01/25	6	38.61	0	0.00	38.60	6	1,756	0.34%
2021/01/22	14	38.16	1	38.15	38.25	13	1,774	0.73%
2021/01/21	5	38.66	0	0.00	38.65	5	1,780	0.28%
2021/01/20	63	38.79	1	38.30	38.45	62	1,873	3.31%
2021/01/19	6	39.57	0	0.00	39.60	6	1,857	0.32%
2021/01/18	5	39.70	1	39.35	39.35	4	1,872	0.21%
2021/01/15	69	40.19	1	40.25	39.85	68	1,877	3.62%
2021/01/14	1	40.10	1	40.20	40.30	0	1,894	0.00%
2021/01/13	0	0.00	2	40.40	40.40	-2	1,917	-0.10%
2021/01/12	6.5	40.13	2	40.03	39.90	4.5	1,915	0.23%
2021/01/11	6	40.32	18.1	40.92	40.50	-12.1	1,926	-0.63%
2021/01/08	0	0.00	16	40.25	40.40	-16	1,912	-0.84%
2021/01/07	0.5	39.70	42.1	39.95	39.95	-41.6	1,899	-2.19%
2021/01/06	2	39.10	5	39.23	39.30	-3	1,848	-0.16%
2021/01/04	5	38.95	0	0.00	39.05	5	1,844	0.27%
2020/12/30	0.5	39.00	6	38.98	39.10	-5.5	1,851	-0.30%
2020/12/28	0.7	38.30	0	0.00	38.35	0.7	1,822	0.04%
2020/12/23	1	38.05	0	0.00	38.05	1	1,783	0.06%
2020/12/22	2	38.20	0	0.00	38.65	2	1,756	0.11%
2020/12/21	0	0.00	3	38.70	38.70	-3	1,759	-0.17%
2020/12/17	1	38.60	0	0.00	38.50	1	1,671	0.06%
2020/12/15	0.2	37.90	0	0.00	37.90	0.2	1,646	0.01%
2020/12/14	15	38.10	0	0.00	38.10	15	1,628	0.92%
2020/12/11	2	38.23	0	0.00	38.30	2	1,624	0.12%
2020/12/10	5	37.80	0	0.00	37.80	5	1,621	0.31%
2020/12/09	10	38.05	6	38.08	38.20	4	1,600	0.25%
2020/12/08	41	38.14	9	38.25	38.10	32	1,583	2.02%
2020/12/07	1.2	38.74	0	0.00	38.70	1.2	1,560	0.08%
2020/12/03	0	0.00	5	38.85	38.85	-5	1,546	-0.32%
2020/12/02	8	38.26	0	0.00	38.30	8	1,521	0.53%
2020/12/01	1	38.30	3	38.33	38.50	-2	1,508	-0.13%
2020/11/30	6	38.24	1	38.55	38.20	5	1,507	0.33%
2020/11/25	0	0.00	2.6	38.86	38.80	-2.6	1,476	-0.18%
2020/11/24	7	38.62	0	0.00	38.40	7	1,472	0.48%
2020/11/23	15	39.18	0	0.00	39.00	15	1,432	1.05%
2020/11/20	4	38.88	0	0.00	38.95	4	1,428	0.28%
2020/11/17	0.1	38.95	0	0.00	39.00	0.1	1,466	0.01%
2020/11/10	0	0.00	10	39.56	39.30	-10	1,489	-0.67%
2020/11/09	0	0.00	3	38.95	39.00	-3	1,486	-0.20%
2020/11/06	1	38.50	0	0.00	38.70	1	1,504	0.07%
2020/11/04	6	38.98	0	0.00	38.95	6	1,521	0.39%
2020/11/02	14	38.30	0	0.00	39.05	14	1,538	0.91%
2020/10/30	6	38.83	5	39.00	38.75	1	1,574	0.06%
2020/10/28	0	0.00	30.2	39.90	40.00	-30.2	1,550	-1.95%
2020/10/27	0	0.00	3	38.93	38.70	-3	1,482	-0.20%
2020/10/23	1	38.30	3	38.73	38.85	-2	1,499	-0.13%
2020/10/22	1	38.65	0	0.00	38.65	1	1,492	0.07%
2020/10/21	0	0.00	2	39.30	39.50	-2	1,465	-0.14%
2020/10/20	1	38.60	0.3	38.75	38.85	0.7	1,445	0.05%
2020/10/19	0	0.00	1	39.50	39.15	-1	1,446	-0.07%
2020/10/16	0	0.00	20.8	39.45	39.40	-20.8	1,445	-1.44%
2020/10/15	0	0.00	15	39.34	39.30	-15	1,478	-1.01%
2020/10/14	1	38.90	2	39.10	38.95	-1	1,478	-0.07%
2020/10/12	0	0.00	6	38.51	38.85	-6	1,488	-0.40%
2020/10/08	0	0.00	3.1	37.75	37.80	-3.1	1,468	-0.21%
2020/10/07	0	0.00	9	37.99	38.10	-9	1,476	-0.61%
2020/10/05	0	0.00	27.4	37.05	37.05	-27.4	1,491	-1.84%
2020/09/30	5	36.90	23	37.00	37.00	-18	1,504	-1.20%
2020/09/28	0	0.00	5	36.75	36.95	-5	1,559	-0.32%
2020/09/24	0	0.00	1	36.60	36.55	-1	1,646	-0.06%
2020/09/22	0	0.00	18	36.60	36.60	-18	1,679	-1.07%
2020/09/18	0	0.00	1	36.75	37.05	-1	1,890	-0.05%
2020/09/15	0	0.00	2	37.15	37.15	-2	2,604	-0.08%
2020/09/11	0	0.00	4	36.70	36.65	-4	2,953	-0.14%
2020/09/10	2	37.05	2	37.10	37.05	0	3,065	0.00%
2020/09/09	0	0.00	11	36.90	36.85	-11	3,112	-0.35%
2020/09/08	0	0.00	0.4	36.65	36.65	-0.4	3,174	-0.01%
2020/09/07	0	0.00	2	36.35	36.40	-2	3,249	-0.06%
2020/09/04	4	36.36	0	0.00	36.15	4	3,338	0.12%
2020/09/02	3	36.22	0	0.00	36.25	3	3,601	0.08%
2020/08/31	1	36.70	0	0.00	36.55	1	3,833	0.03%
2020/08/28	0	0.00	7	37.13	37.10	-7	3,864	-0.18%
2020/08/27	2	36.78	0	0.00	36.85	2	3,890	0.05%
2020/08/25	0	0.00	0.2	37.10	37.10	-0.2	3,972	-0.01%
2020/08/24	0	0.00	0.3	37.15	37.15	-0.3	4,011	-0.01%
2020/08/21	0	0.00	21	37.18	37.30	-21	4,097	-0.51%
2020/08/20	5	36.56	0	0.00	36.20	5	4,200	0.12%
2020/08/19	0	0.00	3	37.03	37.00	-3	4,182	-0.07%
2020/08/14	1	36.65	2	36.55	36.85	-1	4,188	-0.02%
2020/08/13	0	0.00	12	36.88	36.90	-12	4,184	-0.29%
2020/08/12	1	36.00	9	36.49	36.55	-8	4,187	-0.19%
2020/08/11	1	35.80	0	0.00	35.85	1	4,175	0.02%
2020/08/07	3	36.47	1	36.20	36.30	2	4,189	0.05%
2020/08/06	0	0.00	1	36.55	36.75	-1	4,186	-0.02%
2020/08/05	1	36.80	0	0.00	36.80	1	4,177	0.02%
2020/08/04	4	36.15	0	0.00	36.30	4	4,134	0.10%
2020/08/03	5	35.99	4	36.13	35.90	1	4,127	0.02%
2020/07/31	10	35.78	0	0.00	35.90	10	4,112	0.24%
2020/07/30	0	0.00	2	35.48	35.45	-2	4,100	-0.05%
2020/07/29	1	36.20	8.5	35.97	35.70	-7.5	4,087	-0.18%
2020/07/28	4	34.65	0	0.00	34.70	4	4,075	0.10%
2020/07/24	5	35.11	0	0.00	35.05	5	4,124	0.12%
2020/07/23	2	35.48	8	35.68	35.50	-6	4,117	-0.15%
2020/07/22	1	36.05	1	36.05	36.00	0	4,124	0.00%
2020/07/21	0	0.00	1	35.65	35.60	-1	4,119	-0.02%
2020/07/20	1	34.65	16	35.21	34.95	-15	4,077	-0.37%
2020/07/17	1	35.20	1	34.90	34.90	0	4,059	0.00%
2020/07/16	11	35.30	0.2	35.15	35.15	10.8	4,086	0.26%
2020/07/15	6	35.35	10	35.16	35.50	-4	4,080	-0.10%
2020/07/14	1	34.85	0	0.00	34.70	1	4,092	0.02%
2020/07/13	1	34.95	3	34.87	35.30	-2	4,081	-0.05%
2020/07/10	12	34.73	9	34.75	34.50	3	4,070	0.07%
2020/07/09	12	35.25	6	35.28	35.20	6	4,050	0.15%
2020/07/08	5	35.42	8	35.20	35.60	-3	4,041	-0.07%
2020/07/07	8	35.70	2	35.63	35.60	6	4,018	0.15%
2020/07/06	3	35.88	3	35.98	35.90	0	4,023	0.00%
2020/07/03	3	35.83	1	35.95	35.40	2	3,995	0.05%
2020/07/02	9	35.74	0	0.00	35.55	9	4,014	0.22%
2020/07/01	2	35.63	6	36.00	35.50	-4	3,999	-0.10%
2020/06/30	2	36.45	0	0.00	35.90	2	3,963	0.05%
2020/06/29	81	36.62	0	0.00	36.20	81	3,959	2.05%
2020/06/24	20	37.70	1	37.85	37.50	19	3,814	0.50%
2020/06/23	6	37.94	6	38.31	37.50	0	3,641	0.00%
2020/06/22	3	39.23	9	39.41	39.05	-6	3,408	-0.18%
2020/06/19	2	38.25	12	38.79	39.50	-10	3,256	-0.31%
2020/06/18	331	38.52	36	38.55	38.65	295	3,066	9.62%	大買/鉅額交易
2020/06/17	1	36.05	61	37.06	37.75	-60	2,998	-2.00%
2020/06/16	30	35.73	2	35.83	35.80	28	2,955	0.95%
2020/06/15	1	35.25	0	0.00	35.05	1	3,061	0.03%
2020/06/12	5	35.97	15	35.91	36.00	-10	3,121	-0.32%
2020/06/11	3.8	36.86	325	36.59	36.80	-321.2	3,132	-10.25%	大賣/鉅額交易
2020/06/10	5	37.05	6	37.04	37.15	-1	3,161	-0.03%
2020/06/09	9	36.44	19	36.92	37.25	-10	3,172	-0.32%
2020/06/08	1	36.25	66	36.20	36.35	-65	3,100	-2.10%
2020/06/05	61	33.11	10	33.15	33.05	51	2,886	1.77%
2020/06/04	22	33.04	15	32.85	33.10	7	2,914	0.24%
2020/06/03	12	32.56	27	32.41	32.80	-15	2,933	-0.51%
2020/06/02	58	31.84	0	0.00	31.95	58	2,938	1.97%
2020/06/01	6	31.90	1	31.80	31.90	5	2,918	0.17%
2020/05/29	9	31.19	1	31.40	31.10	8	2,913	0.27%
2020/05/28	67	32.01	1	31.90	31.65	66	2,895	2.28%
2020/05/27	60.1	33.95	21	34.00	34.10	39.1	2,856	1.37%
2020/05/26	1	33.80	1	33.80	33.85	0	2,745	0.00%
2020/05/25	100	32.93	21	33.12	33.25	79	2,729	2.89%
2020/05/21	1	32.90	0	0.00	32.90	1	2,750	0.04%
2020/05/20	1	32.90	0	0.00	32.90	1	2,802	0.04%
2020/05/19	0	0.00	6	32.98	32.95	-6	2,861	-0.21%
2020/05/18	0	0.00	8	32.60	32.60	-8	2,873	-0.28%
2020/05/15	0	0.00	5	32.10	32.10	-5	2,860	-0.17%
2020/05/13	5	32.57	5	32.70	32.65	0	2,839	0.00%
2020/05/12	2	32.25	0	0.00	32.10	2	2,835	0.07%
2020/05/11	0	0.00	1	32.70	32.60	-1	2,835	-0.04%
2020/05/08	1	31.90	5	32.05	31.90	-4	2,838	-0.14%
2020/05/05	1	31.10	0	0.00	31.30	1	2,862	0.03%
2020/04/30	1	32.10	12	32.20	31.95	-11	2,867	-0.38%
2020/04/29	0	0.00	2	31.15	31.10	-2	2,864	-0.07%
2020/04/27	0	0.00	2	30.60	30.50	-2	2,921	-0.07%
2020/04/24	0	0.00	7	29.65	29.75	-7	2,931	-0.24%
2020/04/23	5	29.62	0	0.00	29.55	5	2,915	0.17%
2020/04/22	1	29.55	1	28.75	29.60	0	2,911	0.00%
2020/04/21	17	29.65	0	0.00	29.15	17	2,910	0.58%
2020/04/20	0	0.00	3	30.60	30.55	-3	2,880	-0.10%
2020/04/17	0	0.00	3	30.93	30.60	-3	2,885	-0.10%
2020/04/15	10	30.50	5	30.50	30.40	5	2,869	0.17%
2020/04/14	0	0.00	31	30.09	30.30	-31	2,897	-1.07%
2020/04/13	51	29.84	0	0.00	29.70	51	2,985	1.71%
2020/04/10	7	30.16	16	30.15	30.25	-9	3,041	-0.30%
2020/04/09	0	0.00	12	29.60	29.75	-12	3,061	-0.39%
2020/04/08	10	29.40	0	0.00	29.40	10	3,056	0.33%
2020/04/07	3	29.30	55	29.17	29.35	-52	3,044	-1.71%
2020/04/06	0	0.00	1	28.25	28.45	-1	2,982	-0.03%
2020/04/01	1	28.55	0	0.00	28.40	1	2,964	0.03%
2020/03/31	11	27.95	11	28.10	28.35	0	2,965	0.00%
2020/03/30	17	28.08	0	0.00	27.95	17	2,925	0.58%
2020/03/27	21	29.00	11	29.33	28.70	10	2,928	0.34%
2020/03/26	13	28.57	37	28.37	28.60	-24	2,879	-0.83%
2020/03/25	30	28.78	1	29.10	28.75	29	2,876	1.01%
2020/03/24	15.1	27.61	18	27.72	28.20	-2.9	2,811	-0.10%
2020/03/23	5	25.75	0	0.00	26.10	5	2,779	0.18%
2020/03/20	31	26.83	4	27.05	27.00	27	2,744	0.98%
2020/03/19	46	26.11	5	26.30	25.65	41	2,670	1.54%
2020/03/18	21	28.72	1	28.90	28.45	20	2,510	0.80%
2020/03/17	13	29.16	7	29.01	29.20	6	2,379	0.25%
2020/03/16	31	29.91	22	29.84	29.10	9	2,295	0.39%
2020/03/13	39	31.00	1	31.65	31.95	38	2,179	1.74%
2020/03/12	90	33.90	42	33.95	33.80	48	2,061	2.33%
2020/03/11	20	36.37	0	0.00	36.15	20	1,981	1.01%
2020/03/10	0.2	36.60	5	36.30	36.65	-4.8	1,972	-0.24%
2020/03/09	26	36.08	38	36.13	36.25	-12	1,944	-0.62%
2020/03/04	15	36.62	68	37.13	37.15	-53	1,832	-2.89%
2020/03/03	1	36.25	15	36.70	36.50	-14	1,792	-0.78%
2020/03/02	24	36.19	0	0.00	35.95	24	1,772	1.35%
2020/02/27	3	37.30	36	37.02	36.75	-33	1,718	-1.92%
2020/02/26	10	37.05	1	37.35	37.30	9	1,694	0.53%
2020/02/25	0	0.00	1	37.20	37.35	-1	1,678	-0.06%
2020/02/24	1	37.25	1	37.15	37.45	0	1,650	0.00%
2020/02/21	2	37.43	52	37.45	38.00	-50	1,621	-3.08%
2020/02/20	0	0.00	32	36.88	37.05	-32	1,555	-2.06%
2020/02/19	0	0.00	10	35.71	36.00	-10	1,481	-0.67%
2020/02/18	0	0.00	5.9	35.95	36.00	-5.9	1,442	-0.41%
2020/02/17	0	0.00	3	35.95	36.00	-3	1,437	-0.21%
2020/02/13	8	35.73	0	0.00	35.70	8	1,422	0.56%
2020/02/12	2	36.08	53	36.05	36.00	-51	1,415	-3.60%
2020/02/11	0	0.00	49	35.76	35.85	-49	1,405	-3.49%
2020/02/07	2	35.00	1	35.00	35.00	1	1,377	0.07%
2020/02/06	0	0.00	5	34.84	35.30	-5	1,403	-0.36%
2020/02/05	2	33.85	2	34.25	34.10	0	1,417	0.00%
2020/02/04	0	0.00	2	34.10	34.00	-2	1,388	-0.14%
2020/02/03	1	33.55	3	33.33	33.50	-2	1,373	-0.15%
2020/01/30	5	34.38	3	34.30	34.20	2	1,312	0.15%
2020/01/20	3	35.60	55.4	35.60	35.55	-52.4	1,255	-4.17%
2020/01/17	6	34.73	0	0.00	35.00	6	1,222	0.49%
2020/01/16	3	34.95	0	0.00	34.75	3	1,219	0.25%
2020/01/14	6.8	34.71	0	0.00	34.70	6.8	1,223	0.56%
2020/01/13	2	34.75	0	0.00	34.85	2	1,225	0.16%
2020/01/10	1	34.55	0	0.00	34.60	1	1,229	0.08%
2020/01/08	31	34.72	0	0.00	34.70	31	1,213	2.55%
2020/01/07	30	35.30	30	35.51	35.60	0	1,175	0.00%
2020/01/06	0	0.00	20	34.36	34.65	-20	1,084	-1.84%
2020/01/03	0	0.00	7	33.89	34.05	-7	1,030	-0.68%
2020/01/02	1.2	33.41	1	33.60	33.65	0.2	1,017	0.02%
2019/12/31	84	33.55	0	0.00	33.50	84	997	8.42%
2019/12/30	24	33.61	0	0.00	33.70	24	998	2.40%
2019/12/27	1	33.70	2	33.70	33.65	-1	990	-0.10%
2019/12/26	1	33.80	0	0.00	33.70	1	979	0.10%
2019/12/25	2	34.03	0	0.00	34.05	2	970	0.21%
2019/12/24	0	0.00	2	33.95	34.10	-2	962	-0.21%
2019/12/23	0	0.00	1	33.70	33.75	-1	928	-0.11%
2019/12/20	1	33.25	1	33.35	33.25	0	928	0.00%
2019/12/19	0	0.00	7	33.25	33.15	-7	911	-0.77%
2019/12/18	1	33.00	1	33.20	33.15	0	927	0.00%
2019/12/11	2	32.85	2	32.95	32.85	0	948	0.00%
2019/12/10	1	32.95	0	0.00	33.00	1	951	0.11%
2019/12/06	0	0.00	4	33.01	32.95	-4	976	-0.41%
2019/12/05	0	0.00	0	32.85	32.90	0	981	0.00%
2019/12/04	0	0.00	4	32.93	33.00	-4	986	-0.41%
2019/12/03	0	0.00	1	32.75	32.80	-1	972	-0.10%
2019/12/02	0	0.00	28	32.71	32.70	-28	985	-2.84%
2019/11/29	0	0.00	25.9	32.84	32.70	-25.9	981	-2.64%
2019/11/27	0	0.00	62	33.00	33.00	-62	995	-6.23%
2019/11/26	0	0.00	6	32.85	33.00	-6	1,002	-0.60%
2019/11/21	0.1	32.50	0	0.00	32.45	0.1	1,029	0.01%
2019/11/14	0	0.00	25	32.60	32.60	-25	1,094	-2.28%
2019/11/11	0.5	32.20	0	0.00	32.20	0.5	1,140	0.05%
2019/11/07	0	0.00	29	32.81	32.60	-29	1,218	-2.38%
2019/11/04	0	0.00	13	32.29	32.75	-13	1,298	-1.00%
2019/10/31	0.2	31.65	2	31.75	31.65	-1.8	1,296	-0.14%
2019/10/28	0	0.00	25	31.85	31.95	-25	1,357	-1.84%
2019/10/24	0	31.50	0	0.00	31.50	0	1,360	0.00%
2019/10/23	5	31.55	0	0.00	31.45	5	1,368	0.37%
2019/10/18	0	0.00	25	31.45	31.65	-25	1,371	-1.82%
2019/10/17	0	0.00	1	31.45	31.40	-1	1,366	-0.07%
2019/10/15	0	0.00	1	30.90	30.90	-1	1,438	-0.07%
2019/10/14	0	0.00	25	30.95	30.90	-25	1,469	-1.70%
2019/10/09	10	30.88	0	0.00	30.75	10	1,483	0.67%
2019/10/04	5	30.90	0	0.00	30.85	5	1,553	0.32%
2019/09/25	1	31.20	0	0.00	31.20	1	1,900	0.05%
2019/09/23	0	0.00	0.3	31.95	31.95	-0.3	1,890	-0.02%
2019/09/19	0	0.00	3	31.85	31.80	-3	1,875	-0.16%
2019/09/16	0	0.00	50.5	32.10	32.15	-50.5	1,851	-2.73%
2019/09/11	0	0.00	55	31.58	31.50	-55	1,840	-2.99%
2019/09/09	0	0.00	2	30.95	30.85	-2	1,803	-0.11%
2019/09/03	0	0.00	1	30.75	30.75	-1	1,757	-0.06%
2019/08/30	0	0.00	1	30.75	30.75	-1	1,760	-0.06%
2019/08/28	0	0.00	10	30.32	30.30	-10	1,748	-0.57%
2019/08/26	22	30.29	0	0.00	30.25	22	1,738	1.27%
2019/08/20	0	0.00	7	30.74	30.85	-7	1,791	-0.39%
2019/08/19	0	30.75	0	0.00	30.70	0	1,791	0.00%
2019/08/16	0	0.00	1	30.45	30.40	-1	1,778	-0.06%
2019/08/15	0	0.00	5	30.25	30.25	-5	1,784	-0.28%
2019/08/14	2	30.63	0	0.00	30.45	2	1,801	0.11%
2019/08/13	1	31.25	1	31.25	30.75	0	1,806	0.00%
2019/08/12	30	30.45	1	30.35	30.40	29	1,750	1.66%
2019/08/08	2	30.08	0	0.00	30.05	2	1,728	0.12%
2019/08/07	30	29.99	0	0.00	29.90	30	1,690	1.77%
2019/08/06	41	30.10	0	0.00	30.25	41	1,657	2.47%
2019/08/05	0	0.00	2	30.90	30.85	-2	1,608	-0.12%
2019/08/02	7	30.86	8	30.93	30.80	-1	1,607	-0.06%
2019/08/01	3	31.58	25	31.79	31.55	-22	1,592	-1.38%
2019/07/31	20	31.88	31	31.85	31.90	-11	1,579	-0.70%
2019/07/30	2.8	32.31	0	0.00	32.35	2.8	1,551	0.18%
2019/07/25	0	0.00	20	32.29	32.40	-20	1,586	-1.26%
2019/07/24	13	32.30	8	32.33	32.30	5	1,578	0.32%
2019/07/22	0	0.00	5	32.68	32.60	-5	1,550	-0.32%
2019/07/19	4	32.50	5	32.60	32.55	-1	1,539	-0.06%
2019/07/18	0	0.00	2	32.40	32.45	-2	1,530	-0.13%
2019/07/17	6	32.40	6	32.48	32.70	0	1,508	0.00%
2019/07/16	2	33.00	4	33.00	33.00	-2	1,447	-0.14%
2019/07/12	0	0.00	2	33.45	33.50	-2	1,389	-0.14%
2019/07/10	1	33.65	3.5	33.32	33.80	-2.5	1,345	-0.18%
2019/07/09	17	32.94	5	33.00	33.00	12	1,291	0.93%
2019/07/05	39	34.16	8	34.19	34.20	31	1,069	2.90%
2019/07/04	0	0.00	1	34.10	34.10	-1	1,032	-0.10%
2019/07/03	2	34.00	10	34.00	34.00	-8	1,004	-0.80%
2019/07/01	0	0.00	3	34.15	34.00	-3	970	-0.31%
2019/06/27	2	33.80	4	33.85	33.95	-2	962	-0.21%
2019/06/25	0	0.00	2	33.58	33.55	-2	986	-0.20%
2019/06/24	0	0.00	1	33.55	33.45	-1	986	-0.10%
2019/06/20	0.2	33.25	0	0.00	33.25	0.2	999	0.02%
2019/06/18	0	0.00	3	33.00	33.00	-3	1,049	-0.29%
2019/06/17	0	0.00	3	32.95	32.95	-3	1,052	-0.29%
2019/06/13	0	0.00	2	33.00	33.10	-2	1,056	-0.19%
2019/06/12	0	0.00	8	33.13	33.30	-8	1,062	-0.75%
2019/06/10	0	0.00	3	33.70	33.70	-3	1,066	-0.28%
2019/06/05	0	0.00	4	33.65	33.65	-4	1,072	-0.37%
2019/06/04	0	0.00	2.3	33.53	33.75	-2.3	1,069	-0.21%
2019/05/31	0.2	33.30	3	33.20	33.20	-2.8	1,121	-0.25%
2019/05/29	7	32.80	1	32.90	32.75	6	1,144	0.52%
2019/05/28	14	33.95	0.3	33.10	32.65	13.7	1,162	1.18%
2019/05/27	1.2	34.11	7.2	34.14	34.15	-6	1,118	-0.53%
2019/05/23	0	0.00	1	33.95	33.60	-1	1,106	-0.09%
2019/05/22	5	34.05	2.3	33.91	34.20	2.7	1,104	0.24%
2019/05/21	4	34.11	59	34.14	34.25	-55	1,098	-5.01%
2019/05/20	0	0.00	1	33.41	33.75	-1	1,091	-0.09%
2019/05/16	5	33.28	0	0.00	33.25	5	1,071	0.47%
2019/05/15	0	0.00	0.5	33.35	33.30	-0.5	1,088	-0.05%
2019/05/14	0	0.00	1	33.20	33.25	-1	1,107	-0.09%
2019/05/10	0	0.00	15	33.33	33.25	-15	1,124	-1.33%
2019/05/07	0	0.00	1	33.45	33.30	-1	1,116	-0.09%
2019/05/06	0	0.00	2	33.65	33.10	-2	1,112	-0.18%
2019/05/03	0.5	33.35	0	0.00	33.35	0.5	1,087	0.05%
2019/05/02	4	33.38	3	33.50	33.55	1	1,072	0.09%
2019/04/29	0	0.00	1	32.90	32.85	-1	1,057	-0.09%
2019/04/26	0	0.00	14	32.85	33.00	-14	1,072	-1.30%
2019/04/24	5	32.90	1	33.00	32.80	4	1,107	0.36%
2019/04/23	0	0.00	0.1	32.95	33.05	-0.1	1,111	-0.01%
2019/04/22	0	0.00	4	32.70	32.75	-4	1,106	-0.36%
2019/04/18	0	0.00	4	32.55	32.55	-4	1,117	-0.36%
2019/04/17	0	0.00	1	32.80	32.85	-1	1,127	-0.09%
2019/04/16	0.2	32.45	5	32.65	32.55	-4.8	1,126	-0.43%
2019/04/15	0.2	32.70	1	32.55	32.80	-0.8	1,125	-0.07%
2019/04/12	5	32.80	0	0.00	32.55	5	1,124	0.44%
2019/04/10	0.2	32.80	0	0.00	33.00	0.2	1,145	0.02%
2019/04/09	0.2	32.80	12	32.76	32.80	-11.8	1,155	-1.02%
2019/04/08	0.2	32.65	0	0.00	32.65	0.2	1,160	0.02%
2019/04/03	0	0.00	1	33.00	32.60	-1	1,157	-0.09%
2019/04/02	0	0.00	1	32.25	32.30	-1	1,137	-0.09%
2019/04/01	4	32.20	0	0.00	32.05	4	1,134	0.35%
2019/03/29	6	32.16	0	0.00	32.00	6	1,129	0.53%
2019/03/28	1	31.75	2	31.68	31.75	-1	1,110	-0.09%
2019/03/27	0	0.00	20	31.95	32.00	-20	1,105	-1.81%
2019/03/26	1	32.30	0	0.00	32.10	1	1,108	0.09%
2019/03/25	1	32.45	0	0.00	32.55	1	1,126	0.09%
2019/03/21	4.5	32.86	1	32.60	32.95	3.5	1,134	0.31%
2019/03/20	0	0.00	2	33.78	33.95	-2	1,080	-0.19%
2019/03/19	0	0.00	2	34.10	33.70	-2	1,081	-0.19%
2019/03/18	0	0.00	1	33.70	34.00	-1	1,080	-0.09%
2019/03/15	0	0.00	1	33.60	33.50	-1	1,075	-0.09%
2019/03/13	1	33.75	0	0.00	33.70	1	1,062	0.09%
2019/03/12	0	0.00	7	34.25	33.85	-7	1,070	-0.65%
2019/03/11	0	0.00	4	34.16	34.10	-4	1,060	-0.38%
2019/03/08	0	0.00	8	33.84	34.05	-8	1,064	-0.75%
2019/03/06	0	0.00	58	34.20	34.25	-58	1,053	-5.50%
2019/03/04	0	0.00	17	33.39	33.45	-17	977	-1.74%
2019/02/27	0	0.00	88	32.32	33.00	-88	980	-8.98%
2019/02/26	0	0.00	3	31.50	31.40	-3	932	-0.32%
2019/02/25	0.3	31.35	0	0.00	31.35	0.3	933	0.03%
2019/02/22	0	0.00	2	31.20	31.20	-2	934	-0.21%
2019/02/21	0.2	31.05	0	0.00	31.20	0.2	932	0.02%
2019/02/20	0	0.00	17	31.13	31.40	-17	933	-1.82%
2019/02/19	0	0.00	9	31.35	31.50	-9	929	-0.97%
2019/02/18	0	0.00	54	30.49	30.50	-54	919	-5.88%
2019/02/15	0	0.00	3	30.15	30.10	-3	924	-0.32%
2019/02/12	0	0.00	3	30.22	30.20	-3	928	-0.32%
2019/01/29	0.2	29.25	0.5	29.25	29.35	-0.3	967	-0.03%
2019/01/28	0.2	29.60	1	29.55	29.60	-0.8	992	-0.08%
2019/01/23	5	29.35	0	0.00	29.30	5	1,017	0.49%
2019/01/21	0.2	29.20	1	29.60	29.20	-0.8	1,027	-0.08%
2019/01/18	0	29.45	8	29.15	29.45	-8	1,037	-0.77%
2019/01/17	0.3	28.65	1	28.65	28.65	-0.7	1,030	-0.07%
2019/01/14	0.2	28.50	1	28.45	28.50	-0.8	1,012	-0.08%
2019/01/11	0	0.00	1	28.45	28.50	-1	1,023	-0.10%
2019/01/09	1	28.45	1	28.45	28.45	0	1,022	0.00%
2019/01/03	17	28.09	4	28.35	28.05	13	1,082	1.20%
2019/01/02	6	28.95	0	0.00	28.70	6	1,062	0.56%
2018/12/28	0	0.00	4	28.85	28.85	-4	1,061	-0.38%
2018/12/27	0	0.00	18	29.10	28.95	-18	1,051	-1.71%
2018/12/26	0	0.00	1	29.00	29.05	-1	1,049	-0.10%
2018/12/25	1.2	28.86	0	0.00	28.85	1.2	1,051	0.12%
2018/12/24	0	0.00	1	29.05	29.05	-1	1,049	-0.10%
2018/12/22	3	29.00	0	0.00	29.05	3	1,057	0.28%
2018/12/21	0	0.00	8	29.14	29.15	-8	1,090	-0.73%
2018/12/20	3	28.95	5	28.90	28.90	-2	1,102	-0.18%
2018/12/19	1	28.85	11	28.95	28.90	-10	1,097	-0.91%
2018/12/18	3	29.07	20	29.14	29.25	-17	1,084	-1.57%
2018/12/17	21	29.75	8	29.88	29.95	13	1,065	1.22%
2018/12/11	0.2	31.20	0	0.00	31.40	0.2	1,060	0.02%
2018/12/10	0	0.00	1	31.45	31.45	-1	1,059	-0.09%
2018/12/07	5	31.20	5.3	31.40	31.55	-0.3	1,065	-0.03%
2018/12/06	3	31.00	0	0.00	31.00	3	1,070	0.28%
2018/12/05	10	31.73	6	31.90	31.60	4	1,069	0.37%
2018/12/04	0.2	31.85	0	0.00	31.95	0.2	1,066	0.02%
2018/12/03	12.6	31.99	51	31.96	31.95	-38.4	1,093	-3.51%
2018/11/30	2	31.60	0	0.00	31.85	2	1,087	0.18%
2018/11/29	0	0.00	5	31.88	31.90	-5	1,087	-0.46%
2018/11/27	0	0.00	9	31.78	31.75	-9	1,088	-0.83%
2018/11/26	0	0.00	3	31.93	32.00	-3	1,086	-0.28%
2018/11/23	0	0.00	8	31.75	31.65	-8	1,057	-0.76%
2018/11/22	0	0.00	2	31.58	31.65	-2	1,047	-0.19%
2018/11/20	0	0.00	5	31.60	31.65	-5	1,057	-0.47%
2018/11/19	0	0.00	1	31.80	31.75	-1	1,068	-0.09%
2018/11/14	5	31.40	19	31.46	31.55	-14	1,046	-1.34%
2018/11/13	0	0.00	5	31.00	31.25	-5	1,030	-0.49%
2018/11/12	0	0.00	2	31.33	31.45	-2	1,033	-0.19%
2018/11/09	0	0.00	21	31.07	31.30	-21	1,022	-2.05%
2018/11/08	2	30.55	16	30.73	30.95	-14	1,010	-1.39%
2018/11/07	0	0.00	14	29.62	29.75	-14	984	-1.42%
2018/11/06	10	28.85	0	0.00	28.85	10	977	1.02%
2018/11/05	32	28.33	1	28.15	28.40	31	966	3.21%
2018/11/02	0	0.00	2	29.38	29.45	-2	931	-0.21%
2018/11/01	1	29.40	5	29.45	29.20	-4	925	-0.43%
2018/10/31	0	0.00	7	29.38	29.55	-7	917	-0.76%
2018/10/30	3	28.48	3	28.45	28.45	0	905	0.00%
2018/10/29	6	28.45	1	29.10	28.55	5	909	0.55%
2018/10/26	1.2	28.89	38	28.86	29.35	-36.8	906	-4.06%
2018/10/25	13	29.08	0	0.00	29.05	13	892	1.46%
2018/10/24	0	0.00	13	29.28	29.50	-13	885	-1.47%
2018/10/19	0	0.00	1	29.10	29.80	-1	868	-0.12%
2018/10/15	2	29.05	1	29.05	29.05	1	844	0.12%
2018/10/12	1	28.80	0	0.00	29.20	1	844	0.12%
2018/10/11	20	29.30	0	0.00	29.00	20	836	2.39%
2018/10/04	0.3	30.65	4	30.60	30.55	-3.7	778	-0.48%
2018/10/03	0	0.00	4	30.80	30.85	-4	771	-0.52%
2018/10/02	0	0.00	22	31.19	31.15	-22	764	-2.88%
2018/10/01	0	0.00	9	31.19	31.35	-9	768	-1.17%
2018/09/28	0	0.00	7	30.95	30.70	-7	768	-0.91%
2018/09/27	5	30.85	1	30.80	30.80	4	738	0.54%
2018/09/26	0	0.00	1	31.25	31.10	-1	722	-0.14%
2018/09/25	0	0.00	2	31.45	31.35	-2	725	-0.28%
2018/09/21	0	0.00	8	31.36	31.50	-8	738	-1.08%
2018/09/20	0	0.00	12	31.23	31.10	-12	730	-1.64%
2018/09/19	5	30.99	8	30.98	30.90	-3	722	-0.42%
2018/09/18	0	0.00	2	30.75	30.85	-2	731	-0.27%
2018/09/17	0	0.00	10	30.64	30.60	-10	725	-1.38%
2018/09/13	2	30.70	2	30.35	30.70	0	729	0.00%
2018/09/12	0	0.00	3	30.15	30.40	-3	734	-0.41%
2018/09/11	10	30.00	2	29.95	30.05	8	743	1.08%
2018/09/10	1	30.00	7	30.08	30.05	-6	753	-0.80%
2018/09/07	26	30.18	1	30.30	30.30	25	770	3.25%
2018/09/05	0	0.00	1	31.30	31.15	-1	748	-0.13%
2018/09/03	1	30.75	0	0.00	30.70	1	746	0.13%
2018/08/31	0	0.00	1	31.00	30.90	-1	769	-0.13%
2018/08/29	0	0.00	1	31.20	31.15	-1	795	-0.13%
2018/08/27	0	0.00	1	30.50	30.55	-1	925	-0.11%
2018/08/23	1	30.65	10	30.55	30.50	-9	959	-0.94%
2018/08/22	0	0.00	3	30.52	30.45	-3	965	-0.31%
2018/08/21	0	0.00	4	30.60	30.50	-4	962	-0.42%
2018/08/17	0	0.00	1	30.80	30.55	-1	977	-0.10%
2018/08/16	0	0.00	2	30.40	30.60	-2	975	-0.21%
2018/08/15	0	0.00	8	30.55	30.60	-8	971	-0.82%
2018/08/14	3	30.97	0	0.00	31.05	3	974	0.31%
2018/08/13	54	31.46	4	31.85	31.45	50	961	5.20%
2018/08/10	0	0.00	3	33.00	32.60	-3	955	-0.31%
2018/08/09	0	0.00	28	32.97	32.95	-28	965	-2.90%
2018/08/08	0	0.00	2	32.95	32.85	-2	983	-0.20%
2018/08/07	0	0.00	6	32.93	32.80	-6	983	-0.61%
2018/08/06	0	0.00	10	32.78	32.65	-10	984	-1.02%
2018/08/03	0	0.00	1	32.50	32.30	-1	1,001	-0.10%
2018/08/02	1	32.10	4	32.00	32.00	-3	1,005	-0.30%
2018/08/01	0	0.00	2	32.33	32.55	-2	1,004	-0.20%
2018/07/31	0	0.00	4.4	32.19	32.20	-4.4	1,012	-0.44%
2018/07/27	0	0.00	1.5	32.06	32.00	-1.5	1,065	-0.14%
2018/07/26	0	0.00	8	32.08	32.30	-8	1,065	-0.75%
2018/07/25	0	0.00	12	31.98	31.95	-12	1,074	-1.12%
2018/07/24	0	0.00	14	31.97	31.95	-14	1,082	-1.29%
2018/07/23	0	0.00	1.6	32.00	32.00	-1.6	1,092	-0.15%
2018/07/20	10	32.15	16	32.21	32.15	-6	1,096	-0.55%
2018/07/19	15	32.45	87	32.84	32.40	-72	1,091	-6.60%
2018/07/18	0	0.00	5	32.69	33.35	-5	1,086	-0.46%
2018/07/16	0	0.00	5	32.05	31.85	-5	1,081	-0.46%
2018/07/13	0	0.00	1	31.95	31.85	-1	1,091	-0.09%
2018/07/11	0	0.00	2	31.60	31.70	-2	1,122	-0.18%
2018/07/09	0	0.00	2	31.10	31.95	-2	1,152	-0.17%
2018/07/06	5	30.80	5	30.82	30.80	0	1,150	0.00%
2018/07/05	21	31.26	21	31.26	31.25	0	1,143	0.00%
2018/07/03	1	31.50	0	0.00	31.60	1	1,176	0.08%
2018/07/02	1	31.85	1	32.35	31.85	0	1,175	0.00%
2018/06/29	100	32.53	3	32.55	32.70	97	1,167	8.31%
2018/06/28	1	32.60	1	32.65	32.40	0	1,157	0.00%
2018/06/25	5	33.05	1	33.00	33.05	4	1,136	0.35%
2018/06/22	0	0.00	5.6	33.01	33.10	-5.6	1,151	-0.49%
2018/06/19	1	33.30	0	0.00	33.35	1	1,152	0.09%
2018/06/14	0.2	33.45	0	0.00	33.65	0.2	1,124	0.02%
2018/06/08	1	33.70	0	0.00	33.85	1	1,180	0.08%
2018/06/07	1	34.35	0	0.00	34.30	1	1,170	0.09%
2018/06/05	25	34.90	2	34.95	34.90	23	1,181	1.95%
2018/06/04	1	35.45	14.2	35.94	36.00	-13.2	1,120	-1.17%
2018/06/01	21	35.40	1	35.45	35.40	20	1,060	1.89%
2018/05/31	0	0.00	1	34.85	35.00	-1	1,033	-0.10%
2018/05/30	6	34.86	0	0.00	35.00	6	1,065	0.56%
2018/05/29	24	35.30	2	35.30	35.30	22	1,070	2.06%
2018/05/28	1	35.15	0	0.00	35.20	1	1,084	0.09%
2018/05/25	34	34.71	0	0.00	34.70	34	1,076	3.16%
2018/05/23	10	34.65	0	0.00	34.65	10	1,092	0.92%
2018/05/22	37	34.69	1	34.50	34.80	36	1,089	3.30%
2018/05/18	1	34.25	0	0.00	34.20	1	1,093	0.09%
2018/05/17	2	34.10	1	34.45	34.70	1	1,087	0.09%
2018/05/16	5	34.26	1	34.25	34.05	4	1,085	0.37%
2018/05/14	6	35.00	3	35.10	35.00	3	1,126	0.27%
2018/05/11	4	35.00	0	0.00	35.35	4	1,137	0.35%
2018/05/08	1	34.25	0	0.00	34.40	1	1,116	0.09%
2018/05/07	1	34.15	2	34.10	34.20	-1	1,114	-0.09%
2018/05/04	10	34.42	3	34.23	34.15	7	1,114	0.63%
2018/05/02	8	35.65	2	35.70	35.90	6	1,091	0.55%
2018/04/30	5	35.55	3	35.30	35.60	2	1,088	0.18%
2018/04/27	2	35.15	0	0.00	35.20	2	1,096	0.18%
2018/04/25	3	35.40	0	0.00	35.50	3	1,112	0.27%
2018/04/23	2	35.58	0	0.00	35.70	2	1,170	0.17%
2018/04/20	0	0.00	4.5	35.48	35.50	-4.5	1,178	-0.38%
2018/04/19	6	35.46	0	0.00	35.45	6	1,208	0.50%
2018/04/17	1	35.35	1	35.30	35.30	0	1,264	0.00%
2018/04/16	4	35.39	3	35.42	35.10	1	1,270	0.08%
2018/04/13	16	35.91	2	36.15	35.75	14	1,274	1.10%
2018/04/11	0	0.00	10	36.15	36.45	-10	1,345	-0.74%
2018/04/09	7	36.07	0	0.00	36.15	7	1,387	0.50%
2018/04/03	6	36.78	0	40.50	36.95	6	1,363	0.44%
2018/04/02	0	0.00	1	37.25	37.30	-1	1,361	-0.07%
2018/03/31	0	0.00	1	36.95	37.00	-1	1,353	-0.07%
2018/03/29	2	36.90	2	36.80	36.90	0	1,363	0.00%
2018/03/27	16	37.11	0	0.00	37.20	16	1,349	1.19%
2018/03/26	14	37.34	1	37.20	37.20	13	1,347	0.96%
2018/03/23	0	0.00	1	37.70	38.00	-1	1,336	-0.07%
2018/03/21	20	38.15	0	0.00	38.10	20	1,335	1.50%
2018/03/20	0	0.00	1	38.40	38.40	-1	1,345	-0.07%
2018/03/19	0	0.00	6	38.36	38.50	-6	1,364	-0.44%
2018/03/16	17	38.09	6	38.04	38.10	11	1,366	0.81%
2018/03/15	7	38.31	0	0.00	38.30	7	1,349	0.52%
2018/03/14	0	0.00	1	38.60	38.75	-1	1,367	-0.07%
2018/03/13	3	38.30	4	38.48	38.45	-1	1,360	-0.07%
2018/03/12	1	38.70	0	0.00	38.60	1	1,378	0.07%
2018/03/09	0	0.00	1	37.80	37.85	-1	1,383	-0.07%
2018/03/08	5	37.55	0	0.00	37.55	5	1,449	0.34%
2018/03/05	13	37.44	0	0.00	37.30	13	1,571	0.83%
2018/03/02	26	39.00	0	0.00	38.90	26	1,522	1.71%
2018/02/27	5	39.55	0	0.00	39.45	5	1,491	0.34%
2018/02/12	0	0.00	3	39.70	39.45	-3	1,483	-0.20%
2018/02/09	8	39.29	0	0.00	39.45	8	1,472	0.54%
2018/02/06	56	39.27	2	38.20	39.10	54	1,443	3.74%
2018/02/05	4	40.68	0	0.00	40.65	4	1,409	0.28%
2018/02/02	0	0.00	0.1	41.70	41.75	-0.1	1,394	-0.01%
2018/02/01	13	41.52	0	0.00	41.45	13	1,399	0.93%
2018/01/31	0	0.00	1	41.45	41.75	-1	1,395	-0.07%
2018/01/30	1	41.20	0	0.00	41.45	1	1,389	0.07%
2018/01/29	11	41.49	0	0.00	41.55	11	1,383	0.80%
2018/01/26	12	41.54	0	0.00	41.75	12	1,378	0.87%
2018/01/24	1	41.80	0	0.00	41.90	1	1,359	0.07%
2018/01/22	1	41.70	1.5	42.00	42.20	-0.5	1,337	-0.03%
2018/01/18	10	42.95	3	42.72	41.90	7	1,310	0.53%
2018/01/17	0	0.00	22	42.10	42.20	-22	1,279	-1.72%
2018/01/15	12	41.25	0	0.00	41.10	12	1,230	0.98%
2018/01/12	1	41.15	120.5	41.66	42.05	-119.5	1,240	-9.63%	大賣/鉅額交易
2018/01/10	0	0.00	2	40.60	40.60	-2	1,170	-0.17%
2018/01/09	1	39.85	0	0.00	40.40	1	1,181	0.08%
2018/01/08	3	40.32	50	40.65	40.65	-47	1,167	-4.03%
2018/01/05	10	40.00	125.6	39.76	40.15	-115.6	1,148	-10.07%	大賣/鉅額交易
2018/01/04	0	0.00	68	38.34	38.50	-68	1,108	-6.14%
2018/01/03	2	37.35	8	37.40	37.45	-6	1,085	-0.55%