京城銀 (2809)-玉山券商分點個股進出

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
56.9
漲跌
▲1.4
漲幅
+2.52%
成交量
12,098張
產業
上市金融類股
449人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	41	53.75	2	55.80	56.90	39	3,252	1.20%
2024/04/17	0	0.00	1	55.50	55.50	-1	3,076	-0.03%
2024/04/16	12.1	54.63	16.6	54.31	54.50	-4.6	3,048	-0.15%
2024/04/15	1.1	55.84	7	55.99	56.40	-5.9	2,977	-0.20%
2024/04/12	5	55.56	12.2	55.57	55.20	-7.1	2,934	-0.24%
2024/04/10	1	55.80	8	56.08	56.00	-7	2,915	-0.24%
2024/04/09	0.1	54.50	2.6	55.60	55.60	-2.5	2,856	-0.09%
2024/04/08	6	54.94	0.6	54.82	55.00	5.4	2,827	0.19%
2024/04/03	1.4	54.79	3.4	54.28	55.30	-2	2,806	-0.07%
2024/04/02	0.1	52.10	3.1	52.96	53.00	-3	2,726	-0.11%
2024/04/01	0	0.00	3.3	51.97	52.10	-3.3	2,698	-0.12%
2024/03/29	7	51.31	0	0.00	51.60	7	2,668	0.26%
2024/03/28	0	0.00	19	51.73	51.60	-19	2,643	-0.72%
2024/03/27	18.4	50.46	7	50.61	51.00	11.4	2,648	0.43%
2024/03/26	14	50.34	0	0.00	50.50	14	2,679	0.52%
2024/03/25	20.8	50.94	3.2	51.64	50.90	17.6	2,688	0.65%
2024/03/22	338.1	52.53	12.3	52.46	52.50	325.8	2,684	12.14%	大買/鉅額交易
2024/03/21	8.1	51.35	7.3	51.46	51.60	0.9	2,634	0.03%
2024/03/20	0.2	50.37	5	50.74	50.70	-4.8	2,617	-0.18%
2024/03/19	0	0.00	38	50.19	50.60	-38	2,564	-1.48%
2024/03/18	0	0.00	5.2	48.90	48.80	-5.2	2,465	-0.21%
2024/03/15	3.1	48.69	0	0.00	48.60	3.1	2,444	0.13%
2024/03/14	2	48.90	1	49.20	49.15	1	2,394	0.04%
2024/03/13	13	48.06	18	48.27	48.70	-5	2,331	-0.21%
2024/03/12	30	47.85	0.5	47.92	48.00	29.5	2,279	1.29%
2024/03/11	3.7	47.56	3	47.83	47.50	0.7	2,256	0.03%
2024/03/08	1	47.85	0	0.00	47.85	1	2,246	0.05%
2024/03/07	5.1	47.93	10.1	48.15	48.15	-5	2,181	-0.23%
2024/03/06	10.2	47.10	15	47.64	47.85	-4.8	2,127	-0.23%
2024/03/05	0.1	47.24	14.1	46.26	47.40	-13.9	2,085	-0.67%
2024/03/04	7.5	45.78	9	45.68	45.80	-1.5	1,979	-0.08%
2024/03/01	0.1	44.60	12.5	44.65	44.70	-12.4	1,916	-0.65%
2024/02/29	1	44.60	9.1	44.76	44.65	-8.1	1,902	-0.43%
2024/02/27	4	44.34	44	44.18	44.60	-40	1,828	-2.19%
2024/02/26	1.1	41.34	6.2	41.28	41.45	-5	1,642	-0.31%
2024/02/23	3	40.60	0.2	40.80	40.70	2.9	1,632	0.18%
2024/02/22	3	40.68	8	40.72	40.70	-5	1,670	-0.30%
2024/02/20	0.4	40.91	1	40.85	40.80	-0.6	1,665	-0.04%
2024/02/19	4	40.80	31	40.93	40.90	-27	1,659	-1.63%
2024/02/16	1.5	40.90	10.1	40.80	40.85	-8.6	1,672	-0.51%
2024/02/15	1.1	40.90	51.1	40.70	40.90	-50	1,667	-3.00%
2024/02/05	3	40.95	7.5	41.05	41.15	-4.5	1,653	-0.27%
2024/02/02	0	0.00	2	41.00	40.55	-2	1,622	-0.12%
2024/02/01	0	0.00	1	40.70	40.85	-1	1,634	-0.06%
2024/01/31	0.1	40.80	0	0.00	40.75	0.1	1,665	0.01%
2024/01/30	1.1	40.60	2	40.45	40.65	-1	1,683	-0.06%
2024/01/29	4	40.80	0	0.00	40.75	4	1,686	0.24%
2024/01/26	0	0.00	1	41.15	41.20	-1	1,694	-0.06%
2024/01/25	8.1	41.20	0	0.00	41.20	8.1	1,700	0.48%
2024/01/23	3	40.70	2	40.75	40.85	1	1,713	0.06%
2024/01/22	20.1	40.97	8	41.25	41.00	12.1	1,702	0.71%
2024/01/19	0	0.00	0.1	41.00	41.35	-0.1	1,694	-0.01%
2024/01/18	1	41.00	41.1	41.05	41.25	-40.1	1,673	-2.40%
2024/01/17	3	40.20	3	40.67	40.90	0	1,644	0.00%
2024/01/15	0.1	40.55	1	40.50	40.60	-0.9	1,537	-0.06%
2024/01/12	2.4	40.54	3.4	40.54	40.60	-1	1,551	-0.06%
2024/01/11	0	0.00	6	40.74	40.80	-6	1,575	-0.38%
2024/01/10	0.1	40.10	0	0.00	40.40	0.1	1,636	0.00%
2024/01/09	2	40.35	0	0.00	40.45	2	1,651	0.12%
2024/01/08	0	0.00	2.2	40.70	40.75	-2.2	1,655	-0.13%
2024/01/05	2	40.62	1	40.65	40.60	1	1,674	0.06%
2024/01/04	37.1	40.34	5	40.26	40.40	32.1	1,659	1.93%
2024/01/03	0	0.00	3	39.85	39.70	-3	1,634	-0.18%
2024/01/02	0	0.00	1	40.05	40.00	-1	1,624	-0.06%
2023/12/29	12	39.91	76	39.87	39.95	-64	1,618	-3.95%
2023/12/28	1	39.35	4	39.80	39.85	-3	1,619	-0.19%
2023/12/27	6	39.53	1.4	39.61	39.50	4.6	1,606	0.29%
2023/12/26	5	39.40	1	39.45	39.35	4	1,596	0.25%
2023/12/25	1.2	39.46	0	0.00	39.35	1.2	1,593	0.07%
2023/12/21	8	38.72	0	0.00	38.60	8	1,546	0.52%
2023/12/20	2	39.00	2	39.40	39.00	0	1,484	0.00%
2023/12/19	4.1	39.10	5	39.45	39.00	-0.9	1,441	-0.06%
2023/12/18	0	39.75	1	39.65	39.80	-1	1,389	-0.07%
2023/12/15	1.1	40.06	126	40.18	39.95	-124.9	1,343	-9.30%	大賣/鉅額交易
2023/12/14	2	40.05	1	40.00	39.95	1	1,315	0.08%
2023/12/13	1.1	39.81	0	0.00	39.70	1.1	1,294	0.09%
2023/12/12	10	40.00	1.6	40.05	40.05	8.4	1,295	0.65%
2023/12/11	0	0.00	145	40.02	40.10	-145	1,292	-11.22%	大賣/鉅額交易
2023/12/08	0.1	40.15	40	40.20	40.15	-39.9	1,287	-3.10%
2023/12/07	10	40.20	36	40.35	40.25	-26	1,282	-2.03%
2023/12/06	20	40.35	51	40.36	40.35	-31	1,278	-2.42%
2023/12/05	1	40.30	4	40.23	40.30	-3	1,272	-0.24%
2023/12/04	1	39.75	0	0.00	39.70	1	1,239	0.08%
2023/12/01	0	0.00	9	39.80	39.85	-9	1,240	-0.73%
2023/11/30	0	0.00	3.8	39.27	39.40	-3.8	1,228	-0.31%
2023/11/29	20	39.40	0	0.00	39.40	20	1,216	1.64%
2023/11/28	0	39.45	12	39.45	39.45	-12	1,209	-0.99%
2023/11/27	0.2	39.60	6	39.48	39.50	-5.8	1,210	-0.48%
2023/11/24	0.4	39.64	1	39.25	39.35	-0.6	1,203	-0.05%
2023/11/23	0.2	39.35	2	39.55	39.40	-1.8	1,201	-0.15%
2023/11/22	1	39.00	16.1	39.57	39.65	-15.1	1,206	-1.25%
2023/11/21	2	39.08	13	38.96	39.20	-11	1,186	-0.93%
2023/11/20	1.2	38.26	0	0.00	38.45	1.2	1,145	0.11%
2023/11/17	2	38.43	1.1	38.59	38.50	1	1,140	0.08%
2023/11/16	1	38.55	0.2	38.55	38.60	0.8	1,145	0.07%
2023/11/15	5.1	38.43	2	38.50	38.55	3.1	1,144	0.27%
2023/11/14	0	0.00	2	38.30	38.40	-2	1,127	-0.18%
2023/11/13	0	0.00	5	38.34	38.20	-5	1,136	-0.44%
2023/11/10	0	38.25	0.1	38.25	38.40	-0.1	1,137	-0.01%
2023/11/09	2	38.20	1	38.30	38.15	1	1,142	0.09%
2023/11/08	1	38.60	40	38.68	38.80	-39	1,149	-3.39%
2023/11/07	0	38.15	0.2	38.00	38.30	-0.2	1,119	-0.02%
2023/11/06	1.1	37.86	1.1	38.00	38.00	0	1,106	0.00%
2023/11/03	0	37.50	2	37.63	37.75	-2	1,093	-0.18%
2023/11/02	0	37.45	8.9	37.36	37.30	-8.9	1,090	-0.81%
2023/11/01	0	0.00	1	37.10	37.15	-1	1,092	-0.09%
2023/10/31	4	37.28	0	0.00	37.15	4	1,142	0.35%
2023/10/27	4	37.50	0	0.00	37.60	4	1,134	0.35%
2023/10/26	0	0.00	3	37.53	37.50	-3	1,160	-0.26%
2023/10/25	2	37.65	0	0.00	37.60	2	1,169	0.17%
2023/10/24	1	37.60	1.1	37.84	37.75	-0.1	1,172	-0.01%
2023/10/23	1	37.75	0.1	37.97	37.70	0.9	1,182	0.08%
2023/10/20	2.5	37.96	3	37.90	37.95	-0.5	1,209	-0.04%
2023/10/19	2	38.35	0	0.00	38.30	2	1,215	0.17%
2023/10/18	49	38.35	14.2	38.64	38.70	34.9	1,194	2.92%
2023/10/17	0.1	38.10	2	38.15	38.15	-1.9	1,125	-0.17%
2023/10/16	2.2	37.99	7	38.01	38.00	-4.8	1,109	-0.43%
2023/10/13	3.2	38.04	1	38.20	38.00	2.2	1,102	0.20%
2023/10/11	0	0.00	2	37.38	37.80	-2	1,075	-0.19%
2023/10/06	0	0.00	0	37.50	37.35	0	1,067	0.00%
2023/10/05	1	37.25	2	37.50	37.25	-1	1,066	-0.09%
2023/10/03	1	37.00	0	0.00	37.10	1	1,041	0.10%
2023/10/02	0	37.00	2	37.18	37.20	-2	1,044	-0.19%
2023/09/28	0	0.00	0	37.20	37.10	0	1,055	0.00%
2023/09/26	1	37.20	0	0.00	37.40	1	1,118	0.09%
2023/09/25	0	37.20	1	37.40	37.30	-1	1,115	-0.09%
2023/09/22	1	37.05	0	0.00	36.90	1	1,102	0.09%
2023/09/21	0.1	37.15	0	0.00	37.25	0.1	1,087	0.01%
2023/09/20	0.2	37.17	0	0.00	37.30	0.2	1,085	0.01%
2023/09/19	1	37.15	0	0.00	37.15	1	1,094	0.09%
2023/09/18	0	0.00	1.5	37.22	37.35	-1.5	1,110	-0.14%
2023/09/15	1.1	37.05	0.2	37.15	37.20	0.9	1,131	0.08%
2023/09/14	0	37.05	2	37.15	37.10	-2	1,177	-0.17%
2023/09/13	2.1	36.77	1	36.80	36.75	1.1	1,244	0.09%
2023/09/12	0	36.50	0.2	36.64	36.70	-0.2	1,314	-0.01%
2023/09/11	1	36.45	0	36.50	36.55	1	1,337	0.07%
2023/09/08	4	36.45	4.6	36.49	36.60	-0.6	1,361	-0.04%
2023/09/07	2	36.50	3.1	36.52	36.60	-1.1	1,394	-0.08%
2023/09/06	2	36.73	1	36.70	36.70	1	1,401	0.07%
2023/09/05	2	36.93	0	0.00	36.90	2	1,413	0.14%
2023/09/04	5	36.95	2	37.00	37.40	3	1,417	0.21%
2023/08/30	0	0.00	6	37.07	37.15	-6	1,549	-0.39%
2023/08/29	0	0.00	1	36.95	37.05	-1	1,554	-0.06%
2023/08/28	3	36.97	4.7	36.88	36.90	-1.7	1,568	-0.11%
2023/08/25	1	36.65	2	36.68	36.70	-1	1,584	-0.06%
2023/08/24	0	0.00	0.1	36.50	36.55	-0.1	1,584	-0.01%
2023/08/23	0.1	36.50	1	36.50	36.60	-1	1,588	-0.06%
2023/08/22	0	36.40	1	36.65	36.60	-1	1,610	-0.06%
2023/08/21	1	36.45	0	0.00	36.40	1	1,622	0.06%
2023/08/17	2.3	36.01	0	0.00	36.30	2.3	1,660	0.14%
2023/08/15	1	36.30	1	36.45	36.45	0	1,663	0.00%
2023/08/14	0.2	36.25	135	36.12	36.25	-134.8	1,665	-8.10%	大賣/鉅額交易
2023/08/11	6.5	36.58	0	0.00	36.55	6.5	1,666	0.39%
2023/08/10	2	36.53	0	0.00	36.55	2	1,671	0.12%
2023/08/09	2	36.58	7	36.54	36.50	-5	1,667	-0.30%
2023/08/08	2	36.65	0	0.00	36.70	2	1,666	0.12%
2023/08/07	33	36.52	0	0.00	36.55	33	1,655	1.99%
2023/08/04	0	36.80	2.1	36.78	36.70	-2.1	1,646	-0.13%
2023/08/02	0	36.05	1	36.15	35.95	-1	1,598	-0.06%
2023/08/01	0	0.00	7.2	36.20	36.15	-7.2	1,591	-0.45%
2023/07/27	0	0.00	5	36.05	36.05	-5	1,561	-0.32%
2023/07/25	0	36.00	0.1	35.80	35.80	-0.1	1,538	-0.01%
2023/07/24	1	35.95	0	0.00	35.95	1	1,505	0.07%
2023/07/21	1	36.25	0	0.00	36.30	1	1,488	0.07%
2023/07/20	0.1	36.41	1	36.45	36.40	-0.9	1,488	-0.06%
2023/07/18	0	0.00	27	36.41	36.35	-27	1,467	-1.84%
2023/07/17	10.2	36.37	8	36.26	36.35	2.2	1,459	0.15%
2023/07/14	0	0.00	1	36.10	36.15	-1	1,449	-0.07%
2023/07/13	0.1	36.05	0	0.00	36.10	0.1	1,442	0.01%
2023/07/12	0	36.10	0	0.00	36.05	0	1,434	0.00%
2023/07/11	0	0.00	2	36.10	36.10	-2	1,435	-0.14%
2023/07/10	0	0.00	0.4	36.25	36.00	-0.4	1,431	-0.02%
2023/07/07	9	36.10	1	35.91	36.10	8	1,430	0.56%
2023/07/06	0	0.00	4	36.15	36.15	-4	1,432	-0.28%
2023/07/05	10.5	36.23	6	36.59	36.25	4.5	1,437	0.31%
2023/07/04	1.3	35.52	0	0.00	35.55	1.3	1,379	0.09%
2023/07/03	0	0.00	1	35.65	35.60	-1	1,384	-0.07%
2023/06/30	5	35.50	9	35.50	35.55	-4	1,400	-0.29%
2023/06/27	3	35.30	0	0.00	35.35	3	1,400	0.21%
2023/06/26	1.3	35.30	0	0.00	35.55	1.3	1,403	0.09%
2023/06/21	0.2	35.55	0	0.00	35.65	0.2	1,389	0.02%
2023/06/20	1.2	35.44	3	35.97	35.95	-1.8	1,368	-0.13%
2023/06/19	0.1	35.25	0	0.00	35.85	0.1	1,314	0.01%
2023/06/16	108.2	35.83	0	0.00	35.30	108.2	1,239	8.73%	大買/鉅額交易
2023/06/15	0	0.00	3	36.00	36.05	-3	1,170	-0.26%
2023/06/13	4.4	35.68	1	35.70	35.75	3.4	1,156	0.29%
2023/06/12	8.3	35.32	0	0.00	35.35	8.3	1,126	0.74%
2023/06/09	2.1	35.42	1	35.40	35.45	1.1	1,120	0.10%
2023/06/08	3	35.22	0.3	35.30	35.20	2.7	1,112	0.24%
2023/06/07	12.1	35.35	2	35.35	35.35	10.1	1,103	0.92%
2023/06/06	17	36.21	0	0.00	36.25	17	1,057	1.61%
2023/06/05	1	36.20	1	36.10	36.10	0	1,010	0.00%
2023/06/02	0	0.00	5	35.80	35.85	-5	984	-0.51%
2023/06/01	3	35.62	0	0.00	35.75	3	983	0.31%
2023/05/31	0	0.00	26	35.41	35.95	-26	985	-2.64%
2023/05/29	2	35.42	0	0.00	35.35	2	964	0.21%
2023/05/26	3.1	35.20	1	35.25	35.30	2.1	966	0.22%
2023/05/25	12.2	35.52	2	35.65	35.40	10.2	965	1.05%
2023/05/24	2.1	35.88	3.6	35.88	36.10	-1.5	950	-0.16%
2023/05/23	6	35.80	1	36.15	35.90	5	931	0.54%
2023/05/22	4.2	36.30	0.8	36.25	36.30	3.4	910	0.37%
2023/05/19	0	0.00	8	36.08	36.15	-8	899	-0.89%
2023/05/18	0	0.00	5	36.05	35.95	-5	902	-0.55%
2023/05/17	0	0.00	4.5	35.70	36.10	-4.5	926	-0.49%
2023/05/16	0	0.00	4.3	35.54	35.40	-4.3	906	-0.48%
2023/05/15	2.1	35.10	0	0.00	35.10	2.1	911	0.23%
2023/05/12	10	35.09	0	0.00	35.10	10	918	1.09%
2023/05/11	13.1	35.37	0.5	35.54	35.35	12.6	926	1.36%
2023/05/10	2	35.53	0	0.00	35.45	2	931	0.21%
2023/05/09	0	0.00	3.4	35.71	35.60	-3.4	942	-0.36%
2023/05/08	2	35.35	1.4	35.43	35.55	0.6	942	0.06%
2023/05/05	4	35.35	5	35.35	35.30	-1	966	-0.10%
2023/05/04	5	35.75	0	0.00	35.60	5	972	0.51%
2023/05/03	2	35.28	0	0.00	35.15	2	962	0.21%
2023/05/02	0.1	35.25	3	35.32	35.45	-2.9	1,003	-0.29%
2023/04/28	2.1	35.12	4	35.14	35.25	-1.9	1,042	-0.18%
2023/04/27	1	34.85	1	35.05	34.85	0	1,046	0.00%
2023/04/26	1	34.70	0	0.00	34.90	1	1,050	0.10%
2023/04/25	0.1	34.78	0	0.00	34.45	0.1	1,042	0.01%
2023/04/24	1	34.55	0	0.00	34.55	1	1,036	0.10%
2023/04/21	0	34.70	0	0.00	34.65	0	1,044	0.00%
2023/04/20	2	34.55	0.1	34.60	34.60	2	1,059	0.19%
2023/04/19	0	34.75	1.3	34.71	34.45	-1.3	1,081	-0.12%
2023/04/18	0.1	34.80	6	34.68	34.75	-5.9	1,092	-0.54%
2023/04/17	0	0.00	5	34.55	34.65	-5	1,111	-0.45%
2023/04/13	4.1	34.60	6.1	34.64	34.55	-2	1,110	-0.18%
2023/04/12	0	34.80	2	34.75	34.70	-2	1,126	-0.18%
2023/04/11	2	34.55	0.4	34.84	34.80	1.6	1,149	0.14%
2023/04/10	11.1	34.64	6.1	34.53	34.70	5	1,180	0.42%
2023/04/07	0.3	35.40	1	35.50	35.45	-0.8	1,184	-0.06%
2023/04/06	0	0.00	4	35.30	35.45	-4	1,203	-0.33%
2023/03/31	4	35.24	5	35.23	35.25	-1	1,253	-0.08%
2023/03/29	0	34.65	1	34.65	34.65	-1	1,722	-0.06%
2023/03/28	3.3	34.65	3	34.70	34.70	0.3	1,940	0.02%
2023/03/27	23	34.58	0	0.00	34.60	23	2,242	1.03%
2023/03/24	1	34.25	3	34.32	34.20	-2	2,463	-0.08%
2023/03/22	9	34.34	4	34.23	34.20	5	2,564	0.19%
2023/03/21	1	33.90	5.1	34.00	33.90	-4.1	2,601	-0.16%
2023/03/20	3.1	33.41	2	33.43	33.55	1.1	2,667	0.04%
2023/03/17	1.1	33.52	3	33.60	33.55	-1.9	2,712	-0.07%
2023/03/16	4.7	33.65	0	0.00	33.40	4.7	2,751	0.17%
2023/03/14	1.2	34.23	14	34.30	34.20	-12.8	2,756	-0.47%
2023/03/13	0.2	34.40	8	34.08	34.60	-7.8	2,797	-0.28%
2023/03/10	5.3	34.67	0	0.00	34.55	5.3	2,800	0.19%
2023/03/09	1	35.05	0	0.00	35.00	1	2,818	0.04%
2023/03/08	10.2	35.00	6	35.00	35.00	4.2	2,824	0.15%
2023/03/07	2.1	34.80	1	34.75	35.05	1.1	2,830	0.04%
2023/03/06	14	34.71	0	0.00	34.70	14	2,830	0.49%
2023/03/03	0	34.69	1	34.55	34.60	-1	2,831	-0.03%
2023/03/02	1	33.85	0	0.00	33.95	1	2,833	0.04%
2023/03/01	2.1	33.93	0	0.00	33.80	2.1	2,856	0.07%
2023/02/24	0.1	34.30	0	0.00	34.10	0.1	2,885	0.00%
2023/02/23	1.1	34.12	1	34.15	34.10	0.1	2,897	0.00%
2023/02/22	3	34.15	0	0.00	34.20	3	2,900	0.10%
2023/02/20	4	34.38	0	0.00	34.60	4	2,947	0.14%
2023/02/17	8	34.15	0	0.00	34.20	8	2,962	0.27%
2023/02/16	6.2	34.17	4	34.30	34.20	2.2	2,993	0.07%
2023/02/15	6	34.40	0	0.00	34.10	6	3,022	0.20%
2023/02/13	4.1	34.49	2	34.35	34.55	2.1	3,073	0.07%
2023/02/10	2	34.70	0	0.00	34.75	2	3,067	0.07%
2023/02/09	1.5	35.02	6	35.05	34.85	-4.5	3,088	-0.15%
2023/02/08	0.1	35.30	0	0.00	35.30	0.1	3,102	0.00%
2023/02/07	0.1	35.35	3	35.40	35.40	-2.9	3,122	-0.09%
2023/02/06	4	35.40	0	0.00	35.30	4	3,140	0.13%
2023/02/03	5.1	35.20	0	0.00	35.40	5.1	3,152	0.16%
2023/02/01	1	34.85	0	0.00	34.95	1	3,200	0.03%
2023/01/31	0	0.00	0	35.55	34.65	0	3,233	0.00%
2023/01/30	2.4	35.19	81.5	35.15	35.40	-79.1	3,246	-2.44%
2023/01/17	0	34.55	3	34.80	34.95	-3	3,249	-0.09%
2023/01/16	1	34.50	0	0.00	34.45	1	3,272	0.03%
2023/01/13	3.1	34.36	1	34.40	34.35	2.1	3,297	0.06%
2023/01/12	0.1	34.40	0	0.00	34.25	0.1	3,354	0.00%
2023/01/11	5	34.53	3	34.30	34.35	2	3,368	0.06%
2023/01/10	4	34.00	1	34.20	34.25	3	3,371	0.09%
2023/01/05	2	33.75	0	0.00	33.70	2	3,350	0.06%
2023/01/04	2	33.50	1	33.55	33.50	1	3,345	0.03%
2023/01/03	2	33.58	0	0.00	33.55	2	3,359	0.06%
2022/12/30	1	33.95	1	33.75	33.90	0	3,370	0.00%
2022/12/29	0	0.00	1.9	33.40	33.45	-1.9	3,373	-0.06%
2022/12/28	1.3	33.23	0	0.00	33.15	1.3	3,372	0.04%
2022/12/27	0	33.50	0	0.00	33.55	0	3,342	0.00%
2022/12/26	4.2	33.64	0	0.00	33.55	4.2	3,320	0.13%
2022/12/23	3.1	34.01	1	34.35	33.90	2.1	3,319	0.06%
2022/12/22	2	33.93	2	35.10	35.10	0	3,296	0.00%
2022/12/21	1.1	33.85	0	0.00	34.15	1.1	3,034	0.04%
2022/12/20	3.6	33.70	5	33.97	34.10	-1.4	2,809	-0.05%
2022/12/19	12.1	34.07	1	34.10	33.75	11.1	2,605	0.43%
2022/12/16	2	36.33	8	36.59	35.80	-6	2,301	-0.26%
2022/12/15	2.1	35.83	1	36.60	36.60	1.1	2,071	0.05%
2022/12/14	0.2	36.00	1.1	36.00	36.00	-0.9	2,010	-0.05%
2022/12/13	3	35.87	4	35.90	35.85	-1	1,964	-0.05%
2022/12/12	11.1	35.78	4.1	35.74	35.85	7	1,922	0.36%
2022/12/09	0.1	35.40	7	35.59	35.80	-6.9	1,969	-0.35%
2022/12/08	3.6	35.43	5	35.25	35.30	-1.4	1,932	-0.07%
2022/12/06	1.3	34.53	7	34.70	34.25	-5.7	1,922	-0.30%
2022/12/05	9	35.84	0	0.00	35.10	9	1,904	0.47%
2022/12/02	1	34.85	0	0.00	34.95	1	1,888	0.05%
2022/12/01	0	0.00	10	35.10	35.30	-10	1,894	-0.53%
2022/11/29	2	34.78	3.2	34.87	34.80	-1.2	1,864	-0.06%
2022/11/28	2	34.70	0	0.00	35.30	2	1,850	0.11%
2022/11/25	1.3	35.05	1.3	35.22	35.00	0	1,846	0.00%
2022/11/24	1	35.20	0	0.00	35.10	1	1,848	0.05%
2022/11/23	2	34.98	2	35.25	35.15	0	1,838	0.00%
2022/11/22	0	0.00	1.2	34.68	35.45	-1.2	1,819	-0.07%
2022/11/21	0	34.60	0	0.00	34.55	0	1,774	0.00%
2022/11/17	0	0.00	1	34.20	34.70	-1	1,736	-0.06%
2022/11/16	4	33.91	0	0.00	34.20	4	1,710	0.23%
2022/11/15	5.2	34.50	0	0.00	34.35	5.2	1,683	0.31%
2022/11/14	0	34.60	0.1	34.75	35.05	0	1,675	0.00%
2022/11/11	3	34.23	6	34.49	34.60	-3	1,652	-0.18%
2022/11/10	1.2	33.78	0	0.00	34.35	1.2	1,627	0.07%
2022/11/09	0	0.00	1	33.60	33.75	-1	1,586	-0.06%
2022/11/08	2	32.75	0	0.00	32.75	2	1,551	0.13%
2022/11/07	1	32.70	0	0.00	32.80	1	1,552	0.06%
2022/11/04	0	0.00	1	32.70	32.95	-1	1,524	-0.07%
2022/11/03	0	0.00	1	32.30	32.20	-1	1,504	-0.07%
2022/11/02	0	32.10	13.1	31.91	32.10	-13.1	1,484	-0.88%
2022/11/01	0.1	30.89	1	31.00	30.85	-0.9	1,456	-0.06%
2022/10/31	2	30.45	6.6	30.83	30.70	-4.6	1,438	-0.32%
2022/10/28	0.2	30.46	11	30.47	30.35	-10.8	1,391	-0.78%
2022/10/27	2.1	30.46	0	0.00	30.50	2.1	1,360	0.16%
2022/10/25	0.3	30.47	0	0.00	30.35	0.3	1,270	0.03%
2022/10/24	0.1	30.60	0	0.00	30.60	0.1	1,255	0.01%
2022/10/21	5.1	29.97	0	0.00	29.90	5.1	1,230	0.41%
2022/10/20	1	30.00	22	30.10	31.05	-21	1,202	-1.74%
2022/10/19	0.1	30.70	0	30.85	30.60	0.1	1,153	0.00%
2022/10/18	1	30.90	1	30.60	30.90	0	1,137	0.00%
2022/10/17	0	30.65	0	0.00	30.90	0	1,161	0.00%
2022/10/14	0	0.00	2	30.90	31.45	-2	1,184	-0.17%
2022/10/13	3.2	30.15	0	0.00	30.05	3.2	1,205	0.27%
2022/10/12	6.1	30.62	5.1	30.85	31.00	1.1	1,229	0.09%
2022/10/11	2.2	31.14	1	31.10	31.00	1.2	1,256	0.09%
2022/10/07	53.3	31.92	21	31.95	31.95	32.3	1,253	2.58%
2022/10/06	3.2	32.26	1	32.25	32.35	2.2	1,262	0.17%
2022/10/05	1.1	33.14	0	0.00	33.00	1.1	1,273	0.08%
2022/10/03	1.1	33.30	0	0.00	33.25	1.1	1,256	0.08%
2022/09/30	0	33.73	0	0.00	33.70	0	1,285	0.00%
2022/09/29	0	0.00	3	34.02	33.80	-3	1,291	-0.23%
2022/09/28	1.1	33.11	0	0.00	33.05	1.1	1,305	0.08%
2022/09/27	1	33.55	0	0.00	33.50	1	1,339	0.07%
2022/09/26	1.4	33.67	8	33.70	33.55	-6.6	1,342	-0.49%
2022/09/23	3.1	34.25	0	0.00	34.05	3.1	1,341	0.23%
2022/09/22	0	34.10	0	0.00	34.25	0	1,369	0.00%
2022/09/21	0.1	34.38	0	0.00	34.30	0.1	1,366	0.00%
2022/09/20	0	0.00	2	34.25	34.15	-2	1,357	-0.15%
2022/09/19	0	0.00	1.1	34.14	34.05	-1.1	1,372	-0.08%
2022/09/16	0.3	34.36	1	34.25	33.95	-0.8	1,385	-0.05%
2022/09/15	3.2	34.16	0	0.00	34.30	3.2	1,282	0.25%
2022/09/14	1.2	34.34	0	0.00	34.25	1.2	1,287	0.09%
2022/09/13	1.1	34.80	0	0.00	34.85	1.1	1,305	0.08%
2022/09/12	1	35.25	0	0.00	35.25	1	1,306	0.08%
2022/09/08	0.1	34.30	0	0.00	35.75	0.1	1,358	0.01%
2022/09/07	1.5	34.33	0	0.00	34.20	1.5	1,333	0.12%
2022/09/06	2.1	35.17	0	0.00	35.05	2.1	1,328	0.16%
2022/09/05	0.5	35.65	1	35.50	35.45	-0.5	1,335	-0.04%
2022/09/02	0	0.00	1	35.35	35.35	-1	1,347	-0.07%
2022/09/01	1	34.90	0	0.00	35.05	1	1,352	0.07%
2022/08/30	1	35.25	0	0.00	35.15	1	1,342	0.08%
2022/08/29	0.1	35.76	0	0.00	35.60	0.1	1,347	0.01%
2022/08/26	0.1	36.23	0	0.00	36.10	0.1	1,353	0.01%
2022/08/25	0.2	36.20	0	0.00	36.35	0.2	1,357	0.01%
2022/08/24	0	36.05	0	0.00	35.85	0	1,356	0.00%
2022/08/23	0.1	36.20	0	0.00	36.10	0.1	1,362	0.00%
2022/08/22	0.1	36.31	0	0.00	36.40	0.1	1,376	0.00%
2022/08/19	0	36.10	3	36.07	36.10	-3	1,388	-0.21%
2022/08/18	6.2	36.02	1	36.10	35.95	5.2	1,389	0.37%
2022/08/17	0.2	36.65	0	0.00	36.55	0.2	1,414	0.01%
2022/08/16	1.2	36.44	0	0.00	36.55	1.2	1,484	0.08%
2022/08/15	0.2	36.25	1.6	36.20	36.35	-1.4	1,536	-0.09%
2022/08/12	5.1	36.15	1	36.05	36.20	4.1	1,563	0.26%
2022/08/11	0.1	36.06	0	0.00	36.00	0.1	1,579	0.00%
2022/08/10	1	35.95	1	36.10	35.90	0	1,620	0.00%
2022/08/09	5	35.65	0	0.00	35.95	5	1,639	0.31%
2022/08/08	0.1	35.48	1	35.45	35.60	-0.9	1,666	-0.05%
2022/08/05	2.1	34.81	3.1	35.24	35.25	-1	1,694	-0.06%
2022/08/04	0.6	34.61	0	0.00	34.75	0.6	1,723	0.04%
2022/08/03	0	0.00	1	34.55	34.55	-1	1,744	-0.06%
2022/08/02	1.6	34.59	2	34.65	34.60	-0.4	1,776	-0.02%
2022/08/01	0.2	34.71	8.5	34.65	34.60	-8.3	1,815	-0.46%
2022/07/29	1.1	34.45	0	0.00	34.85	1.1	1,836	0.06%
2022/07/28	1.2	34.16	6	34.20	34.20	-4.8	1,826	-0.26%
2022/07/27	4	33.98	0	0.00	33.95	4	1,825	0.22%
2022/07/26	0.1	34.00	11	33.91	33.95	-10.9	1,838	-0.59%
2022/07/25	1.2	33.72	10	33.80	33.70	-8.8	1,838	-0.48%
2022/07/22	3.1	33.35	0.1	33.55	33.60	3	1,860	0.16%
2022/07/21	1	32.72	19	32.80	33.00	-18	1,867	-0.96%
2022/07/20	3	32.95	1	33.00	32.85	2	1,897	0.11%
2022/07/19	2	32.60	0	0.00	32.90	2	1,906	0.10%
2022/07/18	7.1	32.80	1	32.90	32.80	6.1	1,908	0.32%
2022/07/15	2.1	32.81	31	32.90	32.75	-28.9	1,917	-1.51%
2022/07/14	70	33.19	39	33.00	33.00	31	1,981	1.57%
2022/07/13	16.3	33.46	0	0.00	33.40	16.3	1,999	0.81%
2022/07/12	0	34.10	2.1	34.15	34.00	-2	1,980	-0.10%
2022/07/11	2.1	34.30	0	0.00	34.30	2.1	1,983	0.10%
2022/07/08	2	34.53	13.1	34.75	34.35	-11.1	2,000	-0.55%
2022/07/07	0.2	32.90	0	0.00	32.75	0.2	1,986	0.01%
2022/07/06	43.7	32.56	31	32.00	32.00	12.7	1,968	0.64%
2022/07/05	45.7	33.51	65.3	33.48	33.40	-19.6	1,939	-1.01%
2022/07/04	0	34.85	0	0.00	34.75	0	1,912	0.00%
2022/07/01	0.2	34.62	3	34.40	34.35	-2.8	1,989	-0.14%
2022/06/30	10	35.07	0	0.00	35.40	10	2,003	0.50%
2022/06/29	2.1	35.77	0	0.00	35.65	2.1	1,984	0.10%
2022/06/28	2	36.15	1	36.30	36.10	1	2,007	0.05%
2022/06/27	0.3	36.52	1	36.55	36.60	-0.7	2,036	-0.04%
2022/06/24	0	36.35	0	0.00	36.25	0	2,043	0.00%
2022/06/23	0.1	36.30	2.1	36.38	36.35	-2	2,048	-0.10%
2022/06/22	0.1	36.30	6	36.36	36.25	-5.9	2,059	-0.29%
2022/06/21	0	36.00	1.1	36.10	36.10	-1	2,093	-0.05%
2022/06/20	1.1	35.77	0	0.00	35.40	1.1	2,100	0.05%
2022/06/17	1.1	35.82	0	0.00	35.75	1.1	2,098	0.05%
2022/06/16	7.1	36.60	0.5	36.40	36.30	6.6	2,055	0.32%
2022/06/15	0	36.40	6	36.45	36.40	-6	2,106	-0.28%
2022/06/13	2	36.03	5	36.01	36.30	-3	2,120	-0.14%
2022/06/10	0.1	36.45	5	36.44	36.50	-4.9	2,144	-0.23%
2022/06/09	0	0.00	6	36.66	36.70	-6	2,155	-0.28%
2022/06/08	2	36.77	5	36.73	36.85	-3	2,159	-0.14%
2022/06/07	2.4	36.61	4.1	36.60	36.60	-1.7	2,169	-0.08%
2022/06/06	4.1	36.34	0.1	36.45	36.25	3.9	2,185	0.18%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/06/01	7.5	35.91	0	0.00	35.90	7.5	2,299	0.33%
2022/05/31	2.2	35.91	0	0.00	35.90	2.2	2,327	0.09%
2022/05/30	2	35.75	0	0.00	35.85	2	2,348	0.09%
2022/05/27	5	35.54	0	0.00	35.55	5	2,362	0.21%
2022/05/26	2.1	35.60	0	0.00	35.60	2.1	2,380	0.09%
2022/05/25	9.2	35.45	2	35.50	35.50	7.2	2,415	0.30%
2022/05/24	10.8	35.87	2	35.68	35.75	8.8	2,435	0.36%
2022/05/23	5.2	38.25	2	38.45	38.35	3.2	2,384	0.13%
2022/05/20	5	38.17	2.2	38.21	38.20	2.9	2,385	0.12%
2022/05/18	8	37.85	0	0.00	37.75	8	2,361	0.34%
2022/05/17	5	37.50	0	0.00	37.45	5	2,361	0.21%
2022/05/16	1	37.40	4	37.45	37.55	-3	2,349	-0.13%
2022/05/13	21.1	37.56	3	37.48	37.55	18.1	2,347	0.77%
2022/05/12	1.1	37.61	8	37.82	37.35	-6.9	2,333	-0.29%
2022/05/11	2.3	37.84	0.1	37.90	37.70	2.2	2,325	0.09%
2022/05/10	6.3	37.64	3	37.52	37.80	3.3	2,324	0.14%
2022/05/09	36.4	37.63	22	37.98	37.60	14.4	2,390	0.60%
2022/05/06	12.4	38.40	6	38.45	38.50	6.4	2,382	0.27%
2022/05/05	9.2	38.82	0.1	38.90	38.85	9	2,409	0.37%
2022/05/04	3	38.93	0	0.00	38.90	3	2,404	0.12%
2022/05/03	5	38.84	7	38.84	38.90	-2	2,432	-0.08%
2022/04/29	5.2	39.12	0	0.00	39.10	5.2	2,441	0.21%
2022/04/28	13.2	38.96	0	0.00	39.05	13.2	2,468	0.53%
2022/04/27	17.1	39.35	0	0.00	39.30	17.1	2,467	0.69%
2022/04/26	2.1	39.99	0	0.00	39.95	2.1	2,462	0.09%
2022/04/25	0.3	40.48	2	40.25	40.25	-1.7	2,417	-0.07%
2022/04/22	0	0.00	5	40.83	40.80	-5	2,399	-0.21%
2022/04/21	10	40.65	5	40.40	41.00	5	2,415	0.21%
2022/04/20	37.1	40.62	28.5	40.93	40.35	8.6	2,438	0.35%
2022/04/19	0	0.00	20	40.45	40.55	-20	2,391	-0.84%
2022/04/18	11.1	39.90	13	40.04	40.10	-1.9	2,427	-0.08%
2022/04/15	3.3	40.09	12	40.22	40.20	-8.7	2,440	-0.36%
2022/04/14	0.3	40.15	4	40.14	40.10	-3.7	2,454	-0.15%
2022/04/13	10.2	40.05	4	40.13	40.05	6.2	2,455	0.25%
2022/04/12	0	0.00	24	39.87	39.95	-24	2,457	-0.98%
2022/04/11	7	39.99	3	39.97	39.90	4	2,463	0.16%
2022/04/08	3.2	39.95	4.1	39.92	39.95	-0.9	2,489	-0.04%
2022/04/07	122.3	39.70	88	39.84	39.85	34.3	2,520	1.36%	大買/
2022/04/06	2.5	40.55	20.1	40.45	40.55	-17.6	2,494	-0.70%
2022/04/01	10.6	40.35	4	40.34	40.35	6.6	2,510	0.26%
2022/03/31	0	0.00	1	40.50	40.30	-1	2,538	-0.04%
2022/03/30	1	40.10	7.4	40.03	40.10	-6.3	2,550	-0.25%
2022/03/29	4.4	39.69	12	39.77	39.75	-7.6	2,724	-0.28%
2022/03/28	29.3	39.63	1	39.35	39.55	28.3	2,882	0.98%
2022/03/25	5.3	39.35	3	39.30	39.35	2.3	3,082	0.07%
2022/03/24	22.7	39.41	2	39.60	39.45	20.7	3,260	0.63%
2022/03/23	5	39.63	11	39.61	39.60	-6	3,405	-0.18%
2022/03/22	21.5	39.30	0	0.00	39.30	21.5	3,421	0.63%
2022/03/21	4.6	39.46	1	39.50	39.35	3.6	3,445	0.10%
2022/03/18	14.1	39.67	2	39.55	39.30	12.1	3,495	0.35%
2022/03/17	19.3	39.35	0	0.00	39.40	19.3	3,489	0.55%
2022/03/16	3.1	39.00	0	0.00	39.30	3.1	3,547	0.09%
2022/03/15	18.2	38.93	3	38.90	38.95	15.2	3,583	0.42%
2022/03/14	19.2	39.19	3	39.18	39.20	16.2	3,581	0.45%
2022/03/11	4	39.36	0	0.00	39.30	4	3,614	0.11%
2022/03/10	26	39.45	5	39.52	39.40	21	3,669	0.57%
2022/03/09	38	39.17	0	0.00	39.20	38	3,689	1.03%
2022/03/08	25.7	39.16	0	39.65	39.20	25.7	3,692	0.70%
2022/03/07	53.5	39.58	26	39.52	39.70	27.5	3,644	0.75%
2022/03/04	12.1	40.20	0.1	40.35	40.15	12	3,625	0.33%
2022/03/03	10.2	40.30	15.3	40.35	40.50	-5	3,622	-0.14%
2022/03/02	1.2	40.37	1	40.30	40.60	0.2	3,619	0.01%
2022/03/01	3.5	40.40	0	40.45	40.30	3.5	3,605	0.10%
2022/02/25	2.2	40.37	0	0.00	40.30	2.2	3,605	0.06%
2022/02/24	5.2	40.61	10.1	40.66	40.50	-4.8	3,605	-0.13%
2022/02/23	106	40.88	15	40.90	41.05	91	3,579	2.54%	大買/
2022/02/22	31	40.86	10	40.82	40.95	21	3,567	0.59%
2022/02/21	3	40.58	1	40.65	40.60	2	3,547	0.06%
2022/02/18	3.3	40.39	10	40.40	40.40	-6.7	3,565	-0.19%
2022/02/17	7.5	40.54	2	40.50	40.40	5.5	3,561	0.15%
2022/02/16	32	40.40	0	40.50	40.30	32	3,549	0.90%
2022/02/15	4	40.25	0	0.00	40.25	4	3,562	0.11%
2022/02/14	6.1	40.29	0	0.00	40.30	6.1	3,554	0.17%
2022/02/11	3.3	40.59	4	40.58	40.55	-0.7	3,583	-0.02%
2022/02/10	1.1	40.67	2	40.78	40.75	-0.9	3,585	-0.02%
2022/02/09	6.5	40.69	2	40.68	41.05	4.5	3,583	0.13%
2022/02/08	1.4	41.43	2	41.40	41.40	-0.6	3,504	-0.02%
2022/02/07	0	40.95	5	41.00	41.25	-5	3,498	-0.14%
2022/01/26	13	40.60	1	40.45	40.55	12	3,500	0.34%
2022/01/25	147.7	40.33	0	0.00	40.45	147.7	3,521	4.19%	大買/鉅額交易
2022/01/24	5	40.22	0	0.00	40.70	5	3,506	0.14%
2022/01/21	6.1	40.48	0	0.00	40.40	6.1	3,494	0.17%
2022/01/20	4.2	40.66	0	0.00	40.80	4.2	3,483	0.12%
2022/01/19	8.6	40.98	3	40.90	40.95	5.6	3,471	0.16%
2022/01/18	0	0.00	1.1	41.35	41.20	-1.1	3,444	-0.03%
2022/01/17	205.3	41.47	2	41.35	41.20	203.3	3,444	5.90%	大買/鉅額交易
2022/01/14	13	41.50	5	41.55	41.45	8	3,453	0.23%
2022/01/13	52.2	41.46	12.2	41.49	41.65	40	3,455	1.16%
2022/01/12	5	41.22	5	41.31	41.15	0	3,406	0.00%
2022/01/11	6	40.92	18.2	40.98	41.25	-12.2	3,389	-0.36%
2022/01/10	0	40.65	2.1	40.65	40.70	-2.1	3,340	-0.06%
2022/01/07	1.1	40.61	1	40.60	40.50	0.1	3,332	0.00%
2022/01/06	4	40.49	0	0.00	40.50	4	3,313	0.12%
2022/01/05	2.1	40.60	1	40.65	40.65	1.1	3,308	0.03%
2022/01/04	1	40.36	1	40.40	40.45	0	3,318	0.00%
2022/01/03	1.1	40.31	18	40.36	40.35	-16.9	3,318	-0.51%
2021/12/30	16	40.69	32	40.85	40.55	-16	3,299	-0.48%
2021/12/29	10.8	40.60	0	0.00	40.75	10.8	3,272	0.33%
2021/12/28	13.1	40.47	3	40.40	40.50	10.1	3,238	0.31%
2021/12/27	19.9	40.53	1	40.55	40.50	18.9	3,215	0.59%
2021/12/24	13.1	40.22	8	40.30	40.35	5.1	3,203	0.16%
2021/12/23	21	40.14	53	40.20	40.35	-32	3,208	-1.00%
2021/12/22	99.1	39.76	2	39.75	39.75	97.1	3,024	3.21%
2021/12/21	57.1	39.88	40	40.06	39.80	17	2,858	0.60%
2021/12/20	43.3	39.55	1	39.55	39.75	42.3	2,673	1.58%
2021/12/17	48.1	39.35	1	39.30	39.45	47.1	2,514	1.87%
2021/12/16	25.5	39.39	0	0.00	39.50	25.5	2,362	1.08%
2021/12/15	18.2	39.42	2.5	39.49	39.50	15.7	2,373	0.66%
2021/12/14	37.6	39.62	3	39.77	39.60	34.6	2,357	1.47%
2021/12/13	25	39.94	0	0.00	39.90	25	2,303	1.09%
2021/12/10	36.1	39.97	0	0.00	40.00	36.1	2,265	1.59%
2021/12/09	3.3	40.11	0.4	40.40	40.15	2.9	2,197	0.13%
2021/12/08	2.1	40.08	5.1	40.16	40.10	-3.1	2,162	-0.14%
2021/12/07	31.1	40.00	0	0.00	40.05	31.1	2,143	1.45%
2021/12/06	23.1	40.06	0	0.00	40.10	23.1	2,095	1.10%
2021/12/03	5	40.55	0	0.00	40.50	5	2,058	0.24%
2021/12/02	9.1	40.22	0	0.00	40.55	9.1	2,029	0.45%
2021/12/01	3	40.13	0	0.00	40.60	3	2,011	0.15%
2021/11/30	18	40.33	0	0.00	40.25	18	2,011	0.89%
2021/11/29	9.3	40.36	0	0.00	40.35	9.3	1,981	0.47%
2021/11/26	10	40.78	2	40.75	40.80	8	1,968	0.41%
2021/11/25	5.2	40.87	0	0.00	40.95	5.2	1,967	0.27%
2021/11/24	2	41.10	0	0.00	41.05	2	1,981	0.10%
2021/11/23	5	40.96	0	0.00	40.95	5	1,979	0.25%
2021/11/22	0.3	41.22	0	0.00	41.25	0.3	1,949	0.02%
2021/11/19	20	41.45	4	41.51	41.45	16	1,936	0.83%
2021/11/17	0	0.00	7	41.37	41.45	-7	1,927	-0.36%
2021/11/16	1.1	41.00	0	0.00	41.15	1.1	1,934	0.05%
2021/11/15	14	41.29	22	41.26	41.20	-8	1,978	-0.40%
2021/11/12	4	41.05	17	41.14	41.35	-13	2,025	-0.64%
2021/11/11	4	41.00	1.5	41.03	41.00	2.5	2,063	0.12%
2021/11/10	18.1	40.77	2	40.85	40.90	16.1	2,072	0.77%
2021/11/09	3.1	40.84	0	0.00	41.00	3.1	2,060	0.15%
2021/11/08	3.1	41.02	2	41.05	41.00	1.1	2,065	0.05%
2021/11/05	12.2	40.82	0	0.00	40.95	12.2	2,082	0.58%
2021/11/04	14	40.99	0	0.00	41.00	14	2,074	0.67%
2021/11/03	19	41.00	0	41.20	41.00	19	2,054	0.92%
2021/11/02	18.2	41.16	0	0.00	41.15	18.2	2,017	0.90%
2021/11/01	4	41.29	0	0.00	41.35	4	1,989	0.20%
2021/10/29	1.1	41.59	0	0.00	41.50	1.1	1,985	0.05%
2021/10/28	0.1	41.65	0	0.00	41.65	0.1	1,971	0.00%
2021/10/27	1	42.00	2	42.05	41.95	-1	1,959	-0.05%
2021/10/26	2	42.30	0	0.00	42.35	2	1,957	0.10%
2021/10/25	1.2	42.29	0	0.00	42.30	1.2	1,950	0.06%
2021/10/22	0	42.20	0	0.00	42.35	0	1,961	0.00%
2021/10/20	3	41.85	0	0.00	41.95	3	1,894	0.16%
2021/10/19	2	41.90	0	0.00	41.85	2	1,888	0.11%
2021/10/18	2	41.60	0	0.00	41.75	2	1,893	0.11%
2021/10/15	7.1	41.56	0	0.00	41.65	7.1	1,915	0.37%
2021/10/13	3	42.00	0	0.00	41.80	3	1,922	0.16%
2021/10/12	0	0.00	14	42.04	42.40	-14	1,918	-0.73%
2021/10/05	1.1	40.99	0	0.00	41.00	1.1	1,878	0.06%
2021/10/04	1.3	41.48	0	0.00	41.50	1.3	1,881	0.07%
2021/10/01	0	41.50	0	0.00	41.45	0	1,882	0.00%
2021/09/30	2	41.93	2	42.15	41.70	0	1,893	0.00%
2021/09/29	0	42.10	0	0.00	41.90	0	1,915	0.00%
2021/09/28	1	42.40	1	42.40	42.25	0	1,945	0.00%
2021/09/27	5.2	42.05	0	0.00	42.15	5.2	1,946	0.27%
2021/09/24	0	0.00	0.4	41.75	41.75	-0.4	1,942	-0.02%
2021/09/23	1	41.30	0	0.00	41.10	1	1,916	0.05%
2021/09/22	4.3	41.21	4	41.38	41.00	0.3	1,888	0.02%
2021/09/17	3	42.42	0	0.00	42.30	3	1,825	0.16%
2021/09/16	3	42.70	1	42.65	43.00	2	1,800	0.11%
2021/09/15	1.5	42.92	2	42.75	42.85	-0.5	1,792	-0.03%
2021/09/14	2	43.03	0	0.00	43.30	2	1,804	0.11%
2021/09/13	0	0.00	0.3	43.40	43.30	-0.3	1,810	-0.02%
2021/09/10	0	43.64	0	0.00	43.20	0	1,838	0.00%
2021/09/09	0	0.00	0.7	43.21	43.10	-0.7	1,867	-0.04%
2021/09/07	1	43.20	6	42.82	43.00	-5	1,898	-0.26%
2021/09/06	11.1	43.41	2	43.43	43.30	9.1	1,928	0.47%
2021/09/03	0	0.00	3.1	44.06	44.05	-3.1	1,924	-0.16%
2021/09/02	2	44.55	12	44.12	44.20	-10	1,935	-0.52%
2021/09/01	0	44.30	0	44.40	44.45	0	1,956	0.00%
2021/08/31	0	0.00	4	44.30	43.90	-4	1,968	-0.20%
2021/08/30	0	0.00	10	43.90	44.50	-10	1,999	-0.50%
2021/08/27	0	0.00	1	43.50	43.40	-1	2,016	-0.05%
2021/08/25	1.2	43.04	1	43.10	43.00	0.2	2,165	0.01%
2021/08/24	3	43.25	5	43.20	43.25	-2	2,199	-0.09%
2021/08/23	0	0.00	30	42.84	42.70	-30	2,237	-1.34%
2021/08/20	1	43.00	0	0.00	42.55	1	2,258	0.05%
2021/08/19	0	0.00	1	42.65	42.95	-1	2,250	-0.04%
2021/08/18	0	42.70	4	42.23	42.85	-4	2,213	-0.18%
2021/08/17	0	0.00	2	41.55	41.85	-2	2,161	-0.09%
2021/08/16	0	41.00	4	40.95	40.85	-4	2,109	-0.19%
2021/08/13	0	0.00	0	41.75	41.30	0	2,114	0.00%
2021/08/12	0	0.00	7	41.53	41.45	-7	2,119	-0.33%
2021/08/11	0	0.00	55	40.98	41.00	-55	2,115	-2.60%
2021/08/10	0	40.90	1	40.65	40.60	-1	2,108	-0.05%
2021/08/09	0	0.00	15	40.55	40.65	-15	2,149	-0.70%
2021/08/06	10	40.70	0	0.00	40.75	10	2,189	0.46%
2021/08/05	9.1	40.75	0	0.00	40.65	9.1	2,223	0.41%
2021/08/04	0	0.00	4	40.74	40.75	-4	2,318	-0.17%
2021/08/03	1.1	40.61	0.1	40.65	40.65	1	2,374	0.04%
2021/08/02	1	40.60	0	0.00	40.70	1	2,417	0.04%
2021/07/30	1	40.60	0	0.00	40.40	1	2,432	0.04%
2021/07/29	6	40.48	0	0.00	40.60	6	2,444	0.25%
2021/07/27	2	40.60	0	0.00	40.55	2	2,502	0.08%
2021/07/26	1.7	41.09	5	40.80	40.60	-3.3	2,520	-0.13%
2021/07/22	0	0.00	4	41.09	41.00	-4	2,649	-0.15%
2021/07/21	0	0.00	3	40.68	40.95	-3	2,694	-0.11%
2021/07/20	1	40.21	5	40.45	40.35	-4	2,667	-0.15%
2021/07/19	1	40.40	1	40.50	40.40	0	2,683	0.00%
2021/07/16	0	0.00	6	40.65	40.65	-6	2,693	-0.22%
2021/07/14	1	40.30	2	40.50	40.60	-1	2,713	-0.04%
2021/07/13	4	40.68	0	0.00	40.65	4	2,737	0.15%
2021/07/12	3	40.73	1	40.85	40.90	2	2,746	0.07%
2021/07/09	12	40.42	0.1	40.40	40.55	11.9	2,747	0.43%
2021/07/08	0	0.00	10	40.85	40.85	-10	2,747	-0.36%
2021/07/07	7	40.95	1	41.25	40.85	6	2,770	0.22%
2021/07/06	3	41.08	24.1	41.04	41.15	-21.1	2,764	-0.76%
2021/07/05	8	40.07	27	40.09	40.25	-19	2,708	-0.70%
2021/07/02	1	39.31	2	39.40	39.40	-1	2,675	-0.04%
2021/07/01	7.1	39.46	25	39.52	39.25	-17.9	2,694	-0.66%
2021/06/30	2	39.63	6	39.78	39.85	-4	2,683	-0.15%
2021/06/29	20.1	39.55	0	0.00	39.55	20.1	2,681	0.75%
2021/06/25	0.3	39.85	0	0.00	39.65	0.3	2,694	0.01%
2021/06/24	4	39.60	0	0.00	39.50	4	2,698	0.15%
2021/06/23	1.7	39.65	0.2	39.70	39.55	1.5	2,701	0.05%
2021/06/22	2	39.55	1	39.70	39.50	1	2,703	0.04%
2021/06/21	1.2	39.72	10	39.80	39.55	-8.8	2,692	-0.33%
2021/06/17	0	0.00	1	40.50	40.50	-1	2,639	-0.04%
2021/06/16	12	39.98	0	0.00	40.00	12	2,641	0.45%
2021/06/15	0.1	40.25	0	0.00	40.45	0.1	2,626	0.00%
2021/06/11	14	40.13	25	40.30	40.00	-11	2,614	-0.42%
2021/06/09	0	40.00	1	39.95	40.05	-1	2,592	-0.04%
2021/06/08	4	40.10	0	0.00	40.00	4	2,562	0.16%
2021/06/07	0.1	40.00	0	0.00	40.25	0.1	2,552	0.00%
2021/06/04	12.1	40.04	5	40.07	39.90	7.1	2,508	0.28%
2021/06/03	52.1	40.03	5	40.20	40.40	47.1	2,491	1.89%
2021/06/02	8	41.53	0	0.00	41.65	8	2,405	0.33%
2021/06/01	6	41.20	0	0.00	41.45	6	2,327	0.26%
2021/05/31	35	41.56	1	41.05	41.10	34	2,314	1.47%
2021/05/28	5	41.15	5	41.05	41.30	0	2,266	0.00%
2021/05/27	0	0.00	2	40.35	40.10	-2	2,247	-0.09%
2021/05/26	0.1	40.40	0.1	40.33	40.70	0	2,256	0.00%
2021/05/25	2.2	40.73	9	40.85	40.25	-6.8	2,297	-0.29%
2021/05/24	6.1	40.50	20	40.20	40.60	-13.9	2,336	-0.60%
2021/05/21	2	40.23	9	40.10	40.50	-7	2,457	-0.28%
2021/05/20	1.1	39.38	0	0.00	39.70	1.1	2,448	0.04%
2021/05/19	3	39.68	0	0.00	39.65	3	2,420	0.12%
2021/05/18	10	39.75	0	0.00	39.85	10	2,405	0.42%
2021/05/17	13	38.33	11.3	38.53	38.65	1.7	2,398	0.07%
2021/05/14	4	39.44	0	0.00	39.50	4	2,352	0.17%
2021/05/13	19	39.52	2	39.68	39.65	17	2,315	0.73%
2021/05/12	33.1	41.39	0	0.00	40.15	33.1	2,278	1.45%
2021/05/11	10	43.15	9	43.22	42.75	1	2,191	0.05%
2021/05/10	9	43.25	4	43.06	43.40	5	2,123	0.24%
2021/05/06	1	42.55	0	0.00	42.40	1	2,093	0.05%
2021/05/05	1.1	42.00	6.6	42.62	42.55	-5.6	2,083	-0.27%
2021/05/04	9.1	41.85	6	42.10	42.00	3.1	2,058	0.15%
2021/05/03	7.2	42.74	5	42.97	42.85	2.2	2,016	0.11%
2021/04/29	10	43.47	2	43.33	43.25	8	2,024	0.40%
2021/04/28	7	42.60	17.3	42.88	43.70	-10.3	1,966	-0.52%
2021/04/27	3	41.43	1	40.70	41.50	2	1,909	0.10%
2021/04/26	1.2	40.36	0	0.00	40.50	1.2	1,848	0.07%
2021/04/23	15.5	40.20	200	40.34	40.05	-184.5	1,835	-10.06%	大賣/鉅額交易
2021/04/22	2	40.50	23.1	40.55	40.50	-21.1	1,817	-1.16%
2021/04/21	14.7	40.64	1.1	40.55	40.55	13.6	1,803	0.75%
2021/04/20	2	40.93	0	40.60	40.95	2	1,803	0.11%
2021/04/19	2	40.73	5.2	40.55	40.75	-3.2	1,791	-0.18%
2021/04/16	4	40.24	38	40.25	40.25	-34	1,784	-1.91%
2021/04/15	0	0.00	22.5	40.43	40.45	-22.5	1,804	-1.25%
2021/04/14	2.1	40.50	40	40.26	40.45	-37.9	1,846	-2.05%
2021/04/13	19	40.97	253	40.77	40.80	-234	1,864	-12.55%	大賣/鉅額交易
2021/04/12	10	40.27	4	40.38	40.40	6	1,831	0.33%
2021/04/09	11	39.94	0	0.00	39.90	11	1,805	0.61%
2021/04/08	2	40.10	1	40.05	40.05	1	1,827	0.06%
2021/04/07	12	40.01	5	40.08	40.10	7	1,846	0.38%
2021/04/06	21	39.55	2	39.60	39.65	19	1,817	1.05%
2021/04/01	0	0.00	2	39.35	39.40	-2	1,804	-0.11%
2021/03/31	1	39.30	2	39.30	39.40	-1	1,799	-0.06%
2021/03/30	1	39.10	1	39.30	39.30	0	1,806	0.00%
2021/03/29	2	39.05	2	39.05	39.05	0	1,837	0.00%
2021/03/26	2	39.10	0	0.00	39.05	2	1,866	0.11%
2021/03/25	2.2	38.94	362	38.83	39.15	-359.8	1,900	-18.93%	大賣/鉅額交易
2021/03/24	1	39.00	1	39.05	39.00	0	1,937	0.00%
2021/03/23	13	39.06	0	0.00	39.00	13	1,938	0.67%
2021/03/22	2	38.80	1.5	38.83	39.15	0.5	1,954	0.03%
2021/03/19	13	38.81	0	0.00	38.75	13	1,956	0.66%
2021/03/18	3	39.08	0.5	39.15	39.05	2.5	1,937	0.13%
2021/03/17	2	39.10	0.2	39.15	39.05	1.8	1,930	0.09%
2021/03/16	2	39.08	0	0.00	39.20	2	1,931	0.10%
2021/03/15	2	39.08	0	0.00	39.20	2	1,948	0.10%
2021/03/12	2	39.00	6.5	39.03	39.00	-4.5	1,972	-0.23%
2021/03/11	0	0.00	0.1	39.45	39.10	-0.1	1,976	0.00%
2021/03/10	3.1	38.96	0.2	39.35	39.00	2.9	1,974	0.15%
2021/03/09	0	0.00	0	39.20	39.25	0	1,989	0.00%
2021/03/08	21	38.99	0	0.00	38.80	21	1,978	1.06%
2021/03/05	0.1	39.00	0	0.00	38.80	0.1	1,972	0.01%
2021/03/04	12	38.77	0	0.00	38.75	12	2,005	0.60%
2021/03/03	4	39.05	0	0.00	39.10	4	1,975	0.20%
2021/03/02	13	39.04	0	0.00	38.70	13	1,965	0.66%
2021/02/26	15	39.06	1	39.10	39.20	14	1,947	0.72%
2021/02/25	31.2	39.68	10	39.57	39.80	21.2	1,951	1.09%
2021/02/24	14	38.81	1	38.75	38.80	13	1,900	0.68%
2021/02/23	14	38.46	5	38.51	38.45	9	1,844	0.49%
2021/02/22	1	39.50	0	0.00	39.50	1	1,720	0.06%
2021/02/19	0.1	39.50	0	0.00	39.50	0.1	1,705	0.01%
2021/02/18	6	39.76	1	39.80	39.50	5	1,702	0.29%
2021/02/17	60	39.39	0	0.00	39.40	60	1,713	3.50%
2021/02/05	16	39.15	1	39.15	39.20	15	1,704	0.88%
2021/02/04	10	39.05	10	39.03	39.00	0	1,710	0.00%
2021/02/03	5	38.85	0	0.00	38.95	5	1,724	0.29%
2021/02/02	26	38.35	0	0.00	38.65	26	1,746	1.49%
2021/02/01	5	38.05	4	37.98	38.15	1	1,745	0.06%
2021/01/29	11	37.96	3	37.90	37.95	8	1,751	0.46%
2021/01/28	1	38.05	0	0.00	38.05	1	1,735	0.06%
2021/01/27	2	38.33	0	0.00	38.20	2	1,736	0.12%
2021/01/26	16	38.48	0	0.00	38.30	16	1,734	0.92%
2021/01/25	0	38.50	0	0.00	38.60	0	1,756	0.00%
2021/01/22	4	38.16	1	38.25	38.25	3	1,774	0.17%
2021/01/21	2	38.90	0.3	38.65	38.65	1.8	1,780	0.10%
2021/01/20	1	38.65	0	0.00	38.45	1	1,873	0.05%
2021/01/19	1	39.75	0	0.00	39.60	1	1,857	0.05%
2021/01/18	2	39.30	5	39.60	39.35	-3	1,872	-0.16%
2021/01/15	0	0.00	2	39.93	39.85	-2	1,877	-0.11%
2021/01/14	1	40.15	0	0.00	40.30	1	1,894	0.05%
2021/01/13	1	40.55	0	0.00	40.40	1	1,917	0.05%
2021/01/12	3	40.03	10	40.00	39.90	-7	1,915	-0.37%
2021/01/11	1	41.40	4	41.09	40.50	-3	1,926	-0.16%
2021/01/08	3	40.07	4	40.14	40.40	-1	1,912	-0.05%
2021/01/07	3.3	40.02	14	39.72	39.95	-10.8	1,899	-0.57%
2021/01/06	10	39.30	1	39.25	39.30	9	1,848	0.49%
2021/01/05	2	38.90	0	0.00	38.95	2	1,814	0.11%
2021/01/04	0	0.00	1	39.05	39.05	-1	1,844	-0.05%
2020/12/31	1	38.80	0	0.00	38.80	1	1,849	0.05%
2020/12/30	0	0.00	3.1	38.98	39.10	-3.1	1,851	-0.17%
2020/12/29	38	38.29	0	0.00	38.40	38	1,823	2.08%
2020/12/28	15	38.25	1	38.45	38.35	14	1,822	0.77%
2020/12/25	101	38.27	0	0.00	38.35	101	1,814	5.57%	大買/鉅額交易
2020/12/24	1	38.00	0	0.00	38.00	1	1,813	0.06%
2020/12/23	2	38.35	0	0.00	38.05	2	1,783	0.11%
2020/12/22	0	0.00	1	38.35	38.65	-1	1,756	-0.06%
2020/12/18	3.1	38.12	10	38.05	38.85	-6.9	1,723	-0.40%
2020/12/17	4	38.31	0	0.00	38.50	4	1,671	0.24%
2020/12/16	5	38.60	1	38.65	38.70	4	1,667	0.24%
2020/12/15	1.3	37.86	0	0.00	37.90	1.3	1,646	0.08%
2020/12/11	7	38.22	5	38.29	38.30	2	1,624	0.12%
2020/12/10	11	37.89	0	0.00	37.80	11	1,621	0.68%
2020/12/09	11	38.08	5	38.00	38.20	6	1,600	0.37%
2020/12/08	5.2	38.20	1	38.15	38.10	4.2	1,583	0.27%
2020/12/07	2	38.88	0	0.00	38.70	2	1,560	0.13%
2020/12/03	0	0.00	2	38.88	38.85	-2	1,546	-0.13%
2020/12/02	0	0.00	1	38.30	38.30	-1	1,521	-0.07%
2020/11/30	3	38.33	0	0.00	38.20	3	1,507	0.20%
2020/11/26	6.5	38.85	0	0.00	38.85	6.5	1,477	0.44%
2020/11/25	5	38.76	0	0.00	38.80	5	1,476	0.34%
2020/11/24	5	38.61	0	0.00	38.40	5	1,472	0.34%
2020/11/23	0	0.00	1	39.25	39.00	-1	1,432	-0.07%
2020/11/19	1	39.00	5	39.07	38.90	-4	1,431	-0.28%
2020/11/18	66	39.25	0	0.00	39.30	66	1,438	4.59%
2020/11/17	0	0.00	0.3	38.95	39.00	-0.3	1,466	-0.02%
2020/11/16	14	38.95	0	0.00	39.00	14	1,508	0.93%
2020/11/13	0	0.00	3	39.02	39.15	-3	1,511	-0.20%
2020/11/11	0	0.00	5	39.45	39.50	-5	1,500	-0.33%
2020/11/10	0	0.00	3	39.50	39.30	-3	1,489	-0.20%
2020/11/09	4	39.15	0	0.00	39.00	4	1,486	0.27%
2020/11/04	1	39.10	0	0.00	38.95	1	1,521	0.07%
2020/11/03	1	38.90	0	0.00	38.90	1	1,523	0.07%
2020/11/02	2	38.50	0	0.00	39.05	2	1,538	0.13%
2020/10/30	1	39.30	0	0.00	38.75	1	1,574	0.06%
2020/10/29	1	39.30	1	39.95	39.40	0	1,566	0.00%
2020/10/28	1	39.80	4.7	39.65	40.00	-3.7	1,550	-0.24%
2020/10/26	20	38.63	0	0.00	38.60	20	1,476	1.35%
2020/10/23	26	38.58	0	0.00	38.85	26	1,499	1.73%
2020/10/22	1	38.85	0	0.00	38.65	1	1,492	0.07%
2020/10/21	0	0.00	2	39.28	39.50	-2	1,465	-0.14%
2020/10/20	0	0.00	1	38.80	38.85	-1	1,445	-0.07%
2020/10/19	2	38.88	0	0.00	39.15	2	1,446	0.14%
2020/10/16	1	39.40	2	39.53	39.40	-1	1,445	-0.07%
2020/10/15	0	0.00	3	39.07	39.30	-3	1,478	-0.20%
2020/10/14	1	39.00	0	0.00	38.95	1	1,478	0.07%
2020/10/13	5	38.80	1	38.70	38.90	4	1,482	0.27%
2020/10/12	0	0.00	12	38.41	38.85	-12	1,488	-0.81%
2020/10/08	7	37.94	6	37.71	37.80	1	1,468	0.07%
2020/10/07	6	38.13	12	38.02	38.10	-6	1,476	-0.41%
2020/10/06	1	37.30	3	37.28	37.30	-2	1,467	-0.14%
2020/10/05	0	0.00	1	37.10	37.05	-1	1,491	-0.07%
2020/09/30	0	0.00	1	36.95	37.00	-1	1,504	-0.07%
2020/09/28	5	36.70	0	0.00	36.95	5	1,559	0.32%
2020/09/25	0	0.00	2	36.83	36.75	-2	1,606	-0.12%
2020/09/24	0	0.00	3	36.55	36.55	-3	1,646	-0.18%
2020/09/23	0	0.00	121	36.39	36.50	-121	1,644	-7.36%	大賣/鉅額交易
2020/09/22	0	0.00	33	36.61	36.60	-33	1,679	-1.97%
2020/09/21	0	0.00	156	36.79	36.70	-156	1,723	-9.05%	大賣/鉅額交易
2020/09/18	0	0.00	20	36.98	37.05	-20	1,890	-1.06%
2020/09/14	20	36.85	0	0.00	37.05	20	2,844	0.70%
2020/09/10	0	0.00	20	37.20	37.05	-20	3,065	-0.65%
2020/09/04	3	36.15	0	0.00	36.15	3	3,338	0.09%
2020/09/03	2	36.30	0	0.00	36.25	2	3,446	0.06%
2020/09/02	1	36.25	20	36.12	36.25	-19	3,601	-0.53%
2020/09/01	1	36.55	202	36.67	36.70	-201	3,818	-5.26%	大賣/鉅額交易
2020/08/31	0	0.00	1	36.70	36.55	-1	3,833	-0.03%
2020/08/28	0	0.00	1	37.00	37.10	-1	3,864	-0.03%
2020/08/27	20	36.85	0	0.00	36.85	20	3,890	0.51%
2020/08/26	1	36.85	0	0.00	37.10	1	3,933	0.03%
2020/08/25	2	37.05	1	37.35	37.10	1	3,972	0.03%
2020/08/24	1	37.00	1	37.40	37.15	0	4,011	0.00%
2020/08/21	0	0.00	22	37.24	37.30	-22	4,097	-0.54%
2020/08/20	2	36.25	6	36.47	36.20	-4	4,200	-0.10%
2020/08/19	12	37.29	19	37.17	37.00	-7	4,182	-0.17%
2020/08/18	0	0.00	10	36.85	36.70	-10	4,173	-0.24%
2020/08/17	1	36.90	1	36.85	36.85	0	4,179	0.00%
2020/08/14	2	36.53	2	36.55	36.85	0	4,188	0.00%
2020/08/13	0	0.00	3	36.88	36.90	-3	4,184	-0.07%
2020/08/12	6	36.12	4	36.13	36.55	2	4,187	0.05%
2020/08/11	3	36.07	0	0.00	35.85	3	4,175	0.07%
2020/08/10	10	36.30	1	36.10	36.25	9	4,181	0.22%
2020/08/07	3	36.32	0	0.00	36.30	3	4,189	0.07%
2020/08/06	3	36.92	1	36.55	36.75	2	4,186	0.05%
2020/08/05	3	36.80	14	36.85	36.80	-11	4,177	-0.26%
2020/08/04	0	0.00	2	36.23	36.30	-2	4,134	-0.05%
2020/08/03	0	0.00	1	35.95	35.90	-1	4,127	-0.02%
2020/07/31	3	35.60	304	35.63	35.90	-301	4,112	-7.32%	大賣/鉅額交易
2020/07/30	0	0.00	31	35.40	35.45	-31	4,100	-0.76%
2020/07/29	8	35.81	51	35.38	35.70	-43	4,087	-1.05%
2020/07/27	1	34.70	0	0.00	34.65	1	4,107	0.02%
2020/07/24	1	35.20	0	0.00	35.05	1	4,124	0.02%
2020/07/22	0	0.00	11	36.14	36.00	-11	4,124	-0.27%
2020/07/21	0	0.00	9	35.85	35.60	-9	4,119	-0.22%
2020/07/20	4	35.15	0	0.00	34.95	4	4,077	0.10%
2020/07/17	5	35.15	4	35.10	34.90	1	4,059	0.02%
2020/07/16	276	35.40	1	35.15	35.15	275	4,086	6.73%	大買/鉅額交易
2020/07/15	101	35.24	0	0.00	35.50	101	4,080	2.48%	大買/鉅額交易
2020/07/14	2	34.85	0	0.00	34.70	2	4,092	0.05%
2020/07/13	0	0.00	1	34.50	35.30	-1	4,081	-0.02%
2020/07/10	2	34.70	1	34.70	34.50	1	4,070	0.02%
2020/07/09	4	35.33	0	0.00	35.20	4	4,050	0.10%
2020/07/08	2	35.18	3	35.53	35.60	-1	4,041	-0.02%
2020/07/07	2	35.78	1	35.60	35.60	1	4,018	0.02%
2020/07/06	9	35.96	6	35.86	35.90	3	4,023	0.07%
2020/07/03	9	35.68	0	0.00	35.40	9	3,995	0.23%
2020/07/01	9	35.64	0	0.00	35.50	9	3,999	0.23%
2020/06/30	2	36.15	77	36.05	35.90	-75	3,963	-1.89%
2020/06/29	55	36.89	24	36.42	36.20	31	3,959	0.78%
2020/06/24	32	37.83	0	0.00	37.50	32	3,814	0.84%
2020/06/23	27	38.17	90	38.20	37.50	-63	3,641	-1.73%
2020/06/22	0	0.00	11	39.41	39.05	-11	3,408	-0.32%
2020/06/19	10	38.15	14	38.60	39.50	-4	3,256	-0.12%
2020/06/18	3	38.55	24	38.51	38.65	-21	3,066	-0.68%
2020/06/17	0	0.00	59	36.94	37.75	-59	2,998	-1.97%
2020/06/16	1	35.80	0	0.00	35.80	1	2,955	0.03%
2020/06/15	5	35.10	0	0.00	35.05	5	3,061	0.16%
2020/06/12	33	36.01	0	0.00	36.00	33	3,121	1.06%
2020/06/11	9	36.90	8	37.45	36.80	1	3,132	0.03%
2020/06/10	25	37.00	24	37.48	37.15	1	3,161	0.03%
2020/06/09	2	36.35	4	36.85	37.25	-2	3,172	-0.06%
2020/06/08	3	36.33	39	35.56	36.35	-36	3,100	-1.16%
2020/06/04	2	32.95	12	32.81	33.10	-10	2,914	-0.34%
2020/06/03	0	0.00	12	32.69	32.80	-12	2,933	-0.41%
2020/06/02	4	31.84	0	0.00	31.95	4	2,938	0.14%
2020/06/01	1	31.95	0	0.00	31.90	1	2,918	0.03%
2020/05/29	21	31.78	20	31.10	31.10	1	2,913	0.03%
2020/05/28	62.2	32.39	0	0.00	31.65	62.2	2,895	2.15%
2020/05/27	4	33.98	3	33.95	34.10	1	2,856	0.04%
2020/05/22	3	32.73	2	32.60	32.55	1	2,736	0.04%
2020/05/21	4	32.93	1	33.10	32.90	3	2,750	0.11%
2020/05/20	1	33.10	0	0.00	32.90	1	2,802	0.04%
2020/05/19	0	0.00	3	32.95	32.95	-3	2,861	-0.10%
2020/05/15	1	32.10	2	32.35	32.10	-1	2,860	-0.03%
2020/05/14	1	32.50	0	0.00	32.35	1	2,852	0.04%
2020/05/13	1	32.30	4	32.59	32.65	-3	2,839	-0.11%
2020/05/12	23	32.08	0	0.00	32.10	23	2,835	0.81%
2020/05/11	3	32.60	5	32.50	32.60	-2	2,835	-0.07%
2020/05/08	0	0.00	2	32.10	31.90	-2	2,838	-0.07%
2020/05/07	0	0.00	3	31.87	31.80	-3	2,852	-0.11%
2020/05/06	12	31.09	1	31.40	31.10	11	2,853	0.39%
2020/05/05	2	31.20	1	31.30	31.30	1	2,862	0.03%
2020/05/04	21	31.00	22	31.46	30.90	-1	2,878	-0.03%
2020/04/30	0	0.00	7	31.58	31.95	-7	2,867	-0.24%
2020/04/29	5	31.10	2	31.10	31.10	3	2,864	0.10%
2020/04/28	0	0.00	0.1	30.50	30.40	-0.1	2,868	0.00%
2020/04/23	1	29.50	1	29.50	29.55	0	2,915	0.00%
2020/04/21	5	29.49	0	0.00	29.15	5	2,910	0.17%
2020/04/17	0	0.00	5	30.55	30.60	-5	2,885	-0.17%
2020/04/15	1	30.60	0.4	30.50	30.40	0.6	2,869	0.02%
2020/04/14	2	30.25	0	0.00	30.30	2	2,897	0.07%
2020/04/10	0	0.00	1	30.25	30.25	-1	3,041	-0.03%
2020/04/09	0	0.00	3	29.77	29.75	-3	3,061	-0.10%
2020/04/08	2	29.50	0	0.00	29.40	2	3,056	0.07%
2020/04/07	9	29.62	25	29.05	29.35	-16	3,044	-0.53%
2020/04/06	10	28.25	13	28.57	28.45	-3	2,982	-0.10%
2020/03/31	11	28.23	0	0.00	28.35	11	2,965	0.37%
2020/03/30	14	28.03	25	28.24	27.95	-11	2,925	-0.38%
2020/03/27	2	29.10	1	29.50	28.70	1	2,928	0.03%
2020/03/26	11	28.19	11	28.43	28.60	0	2,879	0.00%
2020/03/25	6	28.77	1	28.90	28.75	5	2,876	0.17%
2020/03/24	0	0.00	1	27.95	28.20	-1	2,811	-0.04%
2020/03/23	12	25.60	0	0.00	26.10	12	2,779	0.43%
2020/03/20	29	26.48	0	0.00	27.00	29	2,744	1.06%
2020/03/19	7.3	26.38	0	0.00	25.65	7.3	2,670	0.27%
2020/03/18	12	28.84	5	29.10	28.45	7	2,510	0.28%
2020/03/17	4	29.28	3	29.32	29.20	1	2,379	0.04%
2020/03/16	73	30.24	65	29.53	29.10	8	2,295	0.35%
2020/03/13	79	30.86	10	30.71	31.95	69	2,179	3.17%
2020/03/12	5.3	34.46	0	0.00	33.80	5.3	2,061	0.25%
2020/03/11	1	36.30	0	0.00	36.15	1	1,981	0.05%
2020/03/10	1	36.35	2	36.63	36.65	-1	1,972	-0.05%
2020/03/09	0	0.00	11	36.30	36.25	-11	1,944	-0.57%
2020/03/06	0	0.00	20	37.05	37.40	-20	1,885	-1.06%
2020/03/04	10	37.20	30	36.97	37.15	-20	1,832	-1.09%
2020/03/02	5	36.18	1	36.20	35.95	4	1,772	0.23%
2020/02/27	2	36.73	0	0.00	36.75	2	1,718	0.12%
2020/02/25	3	37.23	6	37.33	37.35	-3	1,678	-0.18%
2020/02/24	0	0.00	1	37.45	37.45	-1	1,650	-0.06%
2020/02/21	1	37.30	3	37.42	38.00	-2	1,621	-0.12%
2020/02/20	1	37.00	3	36.73	37.05	-2	1,555	-0.13%
2020/02/17	10	35.95	0	0.00	36.00	10	1,437	0.70%
2020/02/14	0	0.00	20	35.75	35.70	-20	1,424	-1.40%
2020/02/12	0	0.00	2	36.00	36.00	-2	1,415	-0.14%
2020/02/11	1	35.75	0	0.00	35.85	1	1,405	0.07%
2020/02/10	0	0.00	6	35.00	34.90	-6	1,392	-0.43%
2020/02/07	0	0.00	2	34.98	35.00	-2	1,377	-0.15%
2020/02/05	3	34.08	3	34.15	34.10	0	1,417	0.00%
2020/02/03	1	33.50	282	33.60	33.50	-281	1,373	-20.45%	大賣/鉅額交易
2020/01/31	0	0.00	1	34.15	34.30	-1	1,339	-0.07%
2020/01/30	3	34.32	0	0.00	34.20	3	1,312	0.23%
2020/01/20	6	35.56	2	35.65	35.55	4	1,255	0.32%
2020/01/14	1	34.80	0	0.00	34.70	1	1,223	0.08%
2020/01/10	1	34.60	0	0.00	34.60	1	1,229	0.08%
2020/01/09	4	34.56	0	0.00	34.45	4	1,225	0.33%
2020/01/08	22	34.94	0	0.00	34.70	22	1,213	1.81%
2020/01/07	282	35.35	26	35.30	35.60	256	1,175	21.77%	大買/鉅額交易
2020/01/06	0	0.00	43	34.57	34.65	-43	1,084	-3.96%
2020/01/03	0	0.00	2	34.00	34.05	-2	1,030	-0.19%
2020/01/02	40	33.38	0	0.00	33.65	40	1,017	3.93%
2019/12/27	1	33.70	1	33.55	33.65	0	990	0.00%
2019/12/24	0	0.00	10.6	33.80	34.10	-10.6	962	-1.10%
2019/12/23	0	0.00	46	33.62	33.75	-46	928	-4.95%
2019/12/20	9	33.28	12	33.27	33.25	-3	928	-0.32%
2019/12/19	2	33.20	4	33.15	33.15	-2	911	-0.22%
2019/12/18	0	0.00	31	33.10	33.15	-31	927	-3.34%
2019/12/17	0	0.00	10	32.95	33.05	-10	901	-1.11%
2019/12/16	4	32.90	20	32.93	32.90	-16	890	-1.80%
2019/12/13	0	0.00	30	33.03	32.90	-30	926	-3.24%
2019/12/12	0	0.00	10	32.85	32.95	-10	936	-1.07%
2019/12/11	1	32.85	0	0.00	32.85	1	948	0.11%
2019/12/10	0	0.00	40	33.00	33.00	-40	951	-4.20%
2019/12/09	0	0.00	20	33.00	33.05	-20	970	-2.06%
2019/12/05	0	0.00	20	32.90	32.90	-20	981	-2.04%
2019/12/04	0	0.00	30	32.97	33.00	-30	986	-3.04%
2019/12/03	0	0.00	10	32.75	32.80	-10	972	-1.03%
2019/11/27	0	0.00	1	32.90	33.00	-1	995	-0.10%
2019/11/26	0	0.00	1	33.00	33.00	-1	1,002	-0.10%
2019/11/14	0	0.00	20	32.65	32.60	-20	1,094	-1.83%
2019/11/13	0	0.00	10	32.51	32.65	-10	1,111	-0.90%
2019/11/11	11	32.23	0	0.00	32.20	11	1,140	0.96%
2019/11/08	1	32.65	21	32.72	32.55	-20	1,201	-1.66%
2019/11/07	0	0.00	20	32.83	32.60	-20	1,218	-1.64%
2019/11/06	0	0.00	10	32.70	32.70	-10	1,243	-0.80%
2019/11/05	1	32.90	21	32.92	32.80	-20	1,276	-1.57%
2019/11/04	0	0.00	8	31.90	32.75	-8	1,298	-0.62%
2019/11/01	1	31.80	2	31.80	31.75	-1	1,264	-0.08%
2019/10/30	0	0.00	1	31.75	31.95	-1	1,310	-0.08%
2019/10/25	0	0.00	10	31.85	31.75	-10	1,357	-0.74%
2019/10/21	1	31.75	0	0.00	32.00	1	1,376	0.07%
2019/10/18	1	31.55	20	31.50	31.65	-19	1,371	-1.39%
2019/10/01	10	30.85	0	0.00	31.10	10	1,816	0.55%
2019/09/25	1	31.05	0	0.00	31.20	1	1,900	0.05%
2019/09/24	12	31.44	10	31.40	31.40	2	1,903	0.11%
2019/09/23	0	0.00	20	31.90	31.95	-20	1,890	-1.06%
2019/09/19	0	0.00	10	31.80	31.80	-10	1,875	-0.53%
2019/09/18	31	31.58	0	0.00	31.50	31	1,886	1.64%
2019/09/17	1	31.90	10	32.12	31.80	-9	1,852	-0.49%
2019/09/16	0	0.00	20	32.10	32.15	-20	1,851	-1.08%
2019/09/12	1	31.50	2	31.70	31.75	-1	1,837	-0.05%
2019/09/11	3	31.52	23	31.35	31.50	-20	1,840	-1.09%
2019/09/10	0	0.00	1	30.95	31.05	-1	1,817	-0.06%
2019/09/09	1	30.90	0	0.00	30.85	1	1,803	0.06%
2019/09/05	0	0.00	10	31.00	30.95	-10	1,764	-0.57%
2019/09/04	6	30.93	2	30.85	30.95	4	1,763	0.23%
2019/09/02	2	30.70	20	30.76	30.70	-18	1,760	-1.02%
2019/08/28	20	30.20	0	0.00	30.30	20	1,748	1.14%
2019/08/27	0	0.00	8	30.35	30.15	-8	1,745	-0.46%
2019/08/26	35	30.28	0	0.00	30.25	35	1,738	2.01%
2019/08/22	6	30.66	0	0.00	30.75	6	1,773	0.34%
2019/08/21	0	0.00	16	31.02	30.65	-16	1,804	-0.89%
2019/08/19	0	0.00	20	30.65	30.70	-20	1,791	-1.12%
2019/08/14	20	30.80	0	0.00	30.45	20	1,801	1.11%
2019/08/13	11	30.84	0	0.00	30.75	11	1,806	0.61%
2019/08/12	6	30.50	30	30.63	30.40	-24	1,750	-1.37%
2019/08/08	31	30.06	0	0.00	30.05	31	1,728	1.79%
2019/08/07	1	30.25	0	0.00	29.90	1	1,690	0.06%
2019/07/31	10	32.00	0	0.00	31.90	10	1,579	0.63%
2019/07/30	5	32.30	5	32.30	32.35	0	1,551	0.00%
2019/07/19	20	32.45	0	0.00	32.55	20	1,539	1.30%
2019/07/18	2	32.33	0	0.00	32.45	2	1,530	0.13%
2019/07/17	22	32.48	41	32.59	32.70	-19	1,508	-1.26%
2019/07/16	15	32.91	1	32.85	33.00	14	1,447	0.97%
2019/07/12	31	33.50	10	33.45	33.50	21	1,389	1.51%
2019/07/10	0	0.00	2	33.25	33.80	-2	1,345	-0.15%
2019/07/09	83	32.96	1	33.00	33.00	82	1,291	6.35%
2019/07/08	0	0.00	11	34.30	34.35	-11	1,206	-0.91%
2019/07/05	0	0.00	5	34.20	34.20	-5	1,069	-0.47%
2019/07/03	0	0.00	30	34.10	34.00	-30	1,004	-2.99%
2019/07/02	30	33.99	0	0.00	34.00	30	962	3.12%
2019/07/01	0	0.00	3	34.07	34.00	-3	970	-0.31%
2019/06/28	0	0.00	1	33.75	33.80	-1	962	-0.10%
2019/06/27	0	0.00	3	33.92	33.95	-3	962	-0.31%
2019/06/26	0	0.00	10	33.65	33.65	-10	973	-1.03%
2019/06/25	0	0.00	42.6	33.64	33.55	-42.6	986	-4.31%
2019/06/24	0	0.00	32	33.44	33.45	-32	986	-3.24%
2019/06/21	0	0.00	51	33.30	33.45	-51	996	-5.12%
2019/06/20	1	33.15	5	33.15	33.25	-4	999	-0.40%
2019/06/19	0	0.00	10	33.05	33.25	-10	1,008	-0.99%
2019/06/18	20.1	33.02	0	0.00	33.00	20.1	1,049	1.91%
2019/06/17	10	33.01	0	0.00	32.95	10	1,052	0.95%
2019/06/14	0	0.00	12	33.15	33.00	-12	1,055	-1.14%
2019/06/13	22	33.08	0	0.00	33.10	22	1,056	2.08%
2019/06/12	10	33.10	0	0.00	33.30	10	1,062	0.94%
2019/06/11	12	33.60	0	0.00	33.30	12	1,070	1.12%
2019/06/06	10	33.55	0	0.00	33.45	10	1,070	0.93%
2019/06/05	0	0.00	10	34.00	33.65	-10	1,072	-0.93%
2019/06/04	0	0.00	72	33.60	33.75	-72	1,069	-6.73%
2019/06/03	2	33.30	30	33.18	33.25	-28	1,070	-2.62%
2019/05/31	0	0.00	10	33.20	33.20	-10	1,121	-0.89%
2019/05/30	10	32.80	36	33.03	33.20	-26	1,128	-2.30%
2019/05/29	172	32.79	14	32.80	32.75	158	1,144	13.81%	大買/鉅額交易
2019/05/28	10	33.60	0	0.00	32.65	10	1,162	0.86%
2019/05/27	0	0.00	10	34.15	34.15	-10	1,118	-0.89%
2019/05/24	10	33.75	0	0.00	33.85	10	1,117	0.89%
2019/05/23	1	33.75	0	0.00	33.60	1	1,106	0.09%
2019/05/22	14	33.95	0	0.00	34.20	14	1,104	1.27%
2019/05/21	0	0.00	12	34.13	34.25	-12	1,098	-1.09%
2019/05/20	0	0.00	60	33.37	33.75	-60	1,091	-5.50%
2019/05/17	0.5	33.15	23	33.32	33.10	-22.5	1,078	-2.09%
2019/05/16	0	0.00	30	33.32	33.25	-30	1,071	-2.80%
2019/05/15	0	0.00	10	33.25	33.30	-10	1,088	-0.92%
2019/05/14	1	33.20	40	33.01	33.25	-39	1,107	-3.52%
2019/05/13	0	0.00	34	33.34	33.25	-34	1,126	-3.02%
2019/05/10	2	33.25	0	0.00	33.25	2	1,124	0.18%
2019/05/09	5	33.19	1	33.30	33.15	4	1,126	0.36%
2019/05/08	32	33.15	0	0.00	33.15	32	1,121	2.85%
2019/05/07	3	33.42	32	33.50	33.30	-29	1,116	-2.60%
2019/05/06	35	33.17	0	0.00	33.10	35	1,112	3.15%
2019/05/03	23	33.26	0	0.00	33.35	23	1,087	2.11%
2019/05/02	0	0.00	32	33.39	33.55	-32	1,072	-2.98%
2019/04/29	1	32.85	11	33.15	32.85	-10	1,057	-0.95%
2019/04/26	0	0.00	1	32.90	33.00	-1	1,072	-0.09%
2019/04/24	20	33.00	0	0.00	32.80	20	1,107	1.81%
2019/04/23	10	32.80	1	32.90	33.05	9	1,111	0.81%
2019/04/22	10	32.69	0	0.00	32.75	10	1,106	0.90%
2019/04/16	1	32.50	0	0.00	32.55	1	1,126	0.09%
2019/04/15	50	32.65	0	0.00	32.80	50	1,125	4.44%
2019/04/12	10	32.80	0	0.00	32.55	10	1,124	0.89%
2019/04/11	20	32.90	1	32.90	32.85	19	1,149	1.65%
2019/04/09	0	0.00	5	32.74	32.80	-5	1,155	-0.43%
2019/04/08	20	32.55	3	32.50	32.65	17	1,160	1.47%
2019/04/03	40	32.88	0	0.00	32.60	40	1,157	3.46%
2019/04/02	30	32.17	0	0.00	32.30	30	1,137	2.64%
2019/04/01	1	32.15	0	0.00	32.05	1	1,134	0.09%
2019/03/28	11	31.79	0	0.00	31.75	11	1,110	0.99%
2019/03/27	21	32.00	33	32.01	32.00	-12	1,105	-1.09%
2019/03/26	12	32.22	0	0.00	32.10	12	1,108	1.08%
2019/03/25	10	32.45	3	32.30	32.55	7	1,126	0.62%
2019/03/22	10	32.80	7	32.99	33.10	3	1,129	0.27%
2019/03/21	171	32.87	0	0.00	32.95	171	1,134	15.07%	大買/鉅額交易
2019/03/20	30	33.73	2	33.70	33.95	28	1,080	2.59%
2019/03/19	30	34.10	0	0.00	33.70	30	1,081	2.78%
2019/03/18	30	33.75	1	33.70	34.00	29	1,080	2.69%
2019/03/15	60	33.50	1	33.50	33.50	59	1,075	5.49%
2019/03/14	101	33.67	34	33.36	33.40	67	1,069	6.27%	大買/
2019/03/13	40	33.83	0	0.00	33.70	40	1,062	3.76%
2019/03/12	20	34.19	0	0.00	33.85	20	1,070	1.87%
2019/03/11	30	34.13	0	0.00	34.10	30	1,060	2.83%
2019/03/08	20	33.83	11	33.90	34.05	9	1,064	0.85%
2019/03/07	20	34.30	0	0.00	33.90	20	1,065	1.88%
2019/03/06	282	33.98	3	34.13	34.25	279	1,053	26.48%	大買/鉅額交易
2019/03/05	83	32.80	0	0.00	32.80	83	995	8.34%
2019/03/04	17	32.92	1	32.70	33.45	16	977	1.64%
2019/02/27	0	0.00	2	32.55	33.00	-2	980	-0.20%
2019/02/22	0	0.00	1	31.70	31.20	-1	934	-0.11%
2019/02/21	21	31.10	0	0.00	31.20	21	932	2.25%
2019/02/20	41	31.10	0	0.00	31.40	41	933	4.39%
2019/02/19	0	0.00	2	31.08	31.50	-2	929	-0.22%
2019/02/15	2	29.95	0	0.00	30.10	2	924	0.22%
2019/02/14	32	29.83	0	0.00	29.90	32	922	3.47%
2019/02/13	32	29.89	0	0.00	29.80	32	925	3.46%
2019/02/11	15	28.97	0	0.00	28.95	15	946	1.59%
2019/01/30	16	29.18	0	0.00	29.15	16	960	1.67%
2019/01/22	0	0.00	2	29.40	29.35	-2	1,022	-0.20%
2019/01/16	20	28.40	0	0.00	28.25	20	1,022	1.96%
2019/01/03	12	28.27	0	0.00	28.05	12	1,082	1.11%
2018/12/25	10	28.85	0	0.00	28.85	10	1,051	0.95%
2018/12/20	10	28.90	0	0.00	28.90	10	1,102	0.91%
2018/12/19	0	0.00	10	29.00	28.90	-10	1,097	-0.91%
2018/12/18	3	29.10	0	0.00	29.25	3	1,084	0.28%
2018/12/17	0	0.00	3	29.75	29.95	-3	1,065	-0.28%
2018/12/14	1	30.15	2	30.30	30.45	-1	1,061	-0.09%
2018/12/06	5	30.96	0	0.00	31.00	5	1,070	0.47%
2018/11/28	0	0.00	20	31.75	31.90	-20	1,090	-1.83%
2018/11/26	0	0.00	2	31.70	32.00	-2	1,086	-0.18%
2018/11/23	0	0.00	7	31.67	31.65	-7	1,057	-0.66%
2018/11/19	0	0.00	1	31.70	31.75	-1	1,068	-0.09%
2018/11/15	0	0.00	10	31.40	31.60	-10	1,056	-0.95%
2018/11/05	0	0.00	2	28.45	28.40	-2	966	-0.21%
2018/11/02	0	0.00	15	29.43	29.45	-15	931	-1.61%
2018/11/01	15	29.18	0	0.00	29.20	15	925	1.62%
2018/10/29	3	28.62	0	0.00	28.55	3	909	0.33%
2018/10/24	1	29.30	0	0.00	29.50	1	885	0.11%
2018/10/17	3	29.23	0	0.00	29.10	3	852	0.35%
2018/10/16	16	29.19	0	0.00	29.10	16	845	1.89%
2018/10/15	5	29.05	0	0.00	29.05	5	844	0.59%
2018/10/12	0.2	29.40	0	0.00	29.20	0.2	844	0.02%
2018/10/11	10	29.25	0	0.00	29.00	10	836	1.20%
2018/10/05	1	30.35	0	0.00	30.30	1	792	0.13%
2018/10/03	1	30.80	0	0.00	30.85	1	771	0.13%
2018/09/26	0	0.00	2	31.10	31.10	-2	722	-0.28%
2018/09/21	16	31.30	0	0.00	31.50	16	738	2.17%
2018/09/20	9	31.13	0	0.00	31.10	9	730	1.23%
2018/09/19	11	31.00	0.5	30.90	30.90	10.5	722	1.46%
2018/09/05	2	31.25	0	0.00	31.15	2	748	0.27%
2018/09/03	1	30.80	0	0.00	30.70	1	746	0.13%
2018/08/29	2	31.10	0	0.00	31.15	2	795	0.25%
2018/08/21	0	0.00	160	30.44	30.50	-160	962	-16.62%	大賣/鉅額交易
2018/08/20	0	0.00	3	30.50	30.45	-3	972	-0.31%
2018/08/17	7	30.68	7	30.64	30.55	0	977	0.00%
2018/08/15	0	0.00	3	30.75	30.60	-3	971	-0.31%
2018/08/10	3	32.85	0	0.00	32.60	3	955	0.31%
2018/08/07	4	32.89	0	0.00	32.80	4	983	0.41%
2018/07/20	0	0.00	5	32.40	32.15	-5	1,096	-0.46%
2018/07/19	5	32.71	0	0.00	32.40	5	1,091	0.46%
2018/07/18	0	0.00	2	32.65	33.35	-2	1,086	-0.18%
2018/07/16	2	31.85	0	0.00	31.85	2	1,081	0.18%
2018/07/06	4	30.75	0	0.00	30.80	4	1,150	0.35%
2018/07/04	5	31.75	0	0.00	31.80	5	1,153	0.43%
2018/07/03	0	0.00	2	31.80	31.60	-2	1,176	-0.17%
2018/07/02	10	32.10	0	0.00	31.85	10	1,175	0.85%
2018/06/29	0	0.00	2	32.50	32.70	-2	1,167	-0.17%
2018/06/22	0	0.00	1	33.00	33.10	-1	1,151	-0.09%
2018/06/21	1	33.25	0	0.00	33.20	1	1,162	0.09%
2018/06/19	2	33.30	0	0.00	33.35	2	1,152	0.17%
2018/06/08	0	0.00	300	34.02	33.85	-300	1,180	-25.41%	大賣/鉅額交易
2018/06/06	214	34.56	0	0.00	34.60	214	1,178	18.16%	大買/鉅額交易
2018/06/04	89	35.89	2	36.00	36.00	87	1,120	7.76%
2018/05/31	2	34.90	0	0.00	35.00	2	1,033	0.19%
2018/05/30	0	0.00	3	35.00	35.00	-3	1,065	-0.28%
2018/05/16	3	34.85	9	34.45	34.05	-6	1,085	-0.55%
2018/05/15	0	0.00	2	35.10	34.70	-2	1,087	-0.18%
2018/05/10	1	34.50	0	0.00	34.55	1	1,119	0.09%
2018/05/09	2	34.25	0	0.00	34.40	2	1,111	0.18%
2018/05/04	4	34.61	0	0.00	34.15	4	1,114	0.36%
2018/04/24	2	35.50	0	0.00	35.60	2	1,146	0.17%
2018/04/23	2	35.75	0	0.00	35.70	2	1,170	0.17%
2018/04/19	1	35.15	0	0.00	35.45	1	1,208	0.08%
2018/04/18	5	35.36	0	0.00	35.00	5	1,275	0.39%
2018/04/16	5	35.40	0	0.00	35.10	5	1,270	0.39%
2018/04/12	0	0.00	11	36.10	36.10	-11	1,290	-0.85%
2018/04/11	4	36.23	0	0.00	36.45	4	1,345	0.30%
2018/04/09	14	36.35	0	0.00	36.15	14	1,387	1.01%
2018/04/03	5	36.80	0	0.00	36.95	5	1,363	0.37%
2018/04/02	1	37.50	0	0.00	37.30	1	1,361	0.07%
2018/03/30	2	37.05	0	0.00	36.95	2	1,365	0.15%
2018/03/29	5	36.90	4	36.90	36.90	1	1,363	0.07%
2018/03/28	2	37.00	5	37.29	37.30	-3	1,353	-0.22%
2018/03/27	5	37.25	0	0.00	37.20	5	1,349	0.37%
2018/03/22	0	0.00	2	38.50	38.15	-2	1,341	-0.15%
2018/03/21	0	0.00	2	38.70	38.10	-2	1,335	-0.15%
2018/03/13	0	0.00	2	38.50	38.45	-2	1,360	-0.15%
2018/03/12	2	38.35	0	0.00	38.60	2	1,378	0.15%
2018/03/06	4	37.50	0	0.00	37.45	4	1,537	0.26%
2018/03/05	7	37.76	2	37.95	37.30	5	1,571	0.32%
2018/03/01	2	39.75	0	0.00	39.60	2	1,508	0.13%
2018/02/23	2	39.95	3	39.70	39.85	-1	1,479	-0.07%
2018/02/12	2	39.70	0	0.00	39.45	2	1,483	0.13%
2018/02/06	0	0.00	7	38.86	39.10	-7	1,443	-0.49%
2018/01/30	0	0.00	2	41.20	41.45	-2	1,389	-0.14%
2018/01/29	2	41.55	6	41.35	41.55	-4	1,383	-0.29%
2018/01/24	2	41.65	0	0.00	41.90	2	1,359	0.15%
2018/01/23	3	42.00	5	41.90	42.00	-2	1,349	-0.15%
2018/01/22	68	42.14	0	0.00	42.20	68	1,337	5.08%
2018/01/18	4	42.85	5	42.80	41.90	-1	1,310	-0.08%
2018/01/16	0	0.00	1	41.40	41.45	-1	1,242	-0.08%
2018/01/15	3	41.45	12	41.40	41.10	-9	1,230	-0.73%
2018/01/12	10	42.06	3	41.75	42.05	7	1,240	0.56%
2018/01/09	2	40.00	5	40.00	40.40	-3	1,181	-0.25%
2018/01/08	10	40.63	10	40.60	40.65	0	1,167	0.00%
2018/01/05	2	40.10	1	40.60	40.15	1	1,148	0.09%
2018/01/04	8	38.43	0	0.00	38.50	8	1,108	0.72%