京城銀 (2809)-國泰-館前券商分點個股進出

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

京城銀

(2809)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京城銀 (2809)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	6.3	49.19	49.70	-6.3	3,516	-0.18%
2024/12/02	0.1	48.55	0.1	48.85	48.20	0	3,504	0.00%
2024/11/29	2.1	47.86	0	0.00	48.40	2.1	3,482	0.06%
2024/11/28	6	48.18	1.5	48.85	48.75	4.5	3,426	0.13%
2024/11/27	8.2	49.26	1.3	49.93	48.60	6.9	3,370	0.21%
2024/11/26	0.3	50.57	1.1	50.42	50.60	-0.8	3,292	-0.03%
2024/11/25	0.2	49.40	4.2	50.03	50.30	-4	3,288	-0.12%
2024/11/22	2	49.15	9	49.31	49.15	-7	3,256	-0.21%
2024/11/21	7.1	47.11	8	48.54	49.20	-0.9	3,185	-0.03%
2024/11/20	11.5	48.31	0	0.00	48.00	11.5	3,003	0.38%
2024/11/19	0	0.00	0	48.65	49.25	0	2,893	0.00%
2024/11/18	0	47.57	1.3	48.21	48.45	-1.3	2,784	-0.05%
2024/11/15	1	47.60	0	0.00	47.60	1	2,688	0.04%
2024/11/14	0	47.83	0	0.00	47.90	0	2,645	0.00%
2024/11/13	6	48.00	0	48.15	48.15	6	2,630	0.23%
2024/11/12	0.1	48.50	0	0.00	48.35	0.1	2,605	0.00%
2024/11/11	1	48.10	0	0.00	48.80	1	2,593	0.04%
2024/11/08	8.4	48.52	0.1	48.40	48.30	8.3	2,583	0.32%
2024/11/07	1	49.00	2	49.40	48.95	-1	2,580	-0.04%
2024/11/06	2.3	48.27	0.1	48.35	48.15	2.2	2,568	0.09%
2024/11/05	4.2	49.07	8	49.00	49.00	-3.9	2,549	-0.15%
2024/11/04	2	49.90	2	49.90	49.90	0	2,599	0.00%
2024/11/01	1	49.70	2.5	50.13	49.50	-1.5	2,657	-0.06%
2024/10/30	7.1	49.78	2.4	49.68	49.45	4.7	2,634	0.18%
2024/10/29	2	49.70	0.5	50.40	49.70	1.5	2,632	0.06%
2024/10/28	9	50.41	15	50.83	50.10	-6	2,625	-0.23%
2024/10/25	23.3	51.19	0.2	51.90	51.10	23.1	2,621	0.88%
2024/10/24	1.3	52.14	0	0.00	52.30	1.3	2,618	0.05%
2024/10/23	2	53.05	0	0.00	52.80	2	2,644	0.08%
2024/10/22	1	53.50	0	0.00	53.40	1	2,655	0.04%
2024/10/21	0	0.00	3	54.00	53.60	-3	2,769	-0.11%
2024/10/17	0.2	54.70	0	0.00	54.20	0.2	3,004	0.01%
2024/10/16	1	53.50	0.2	54.00	54.70	0.8	3,096	0.03%
2024/10/15	2	54.35	0.2	54.60	53.70	1.8	3,124	0.06%
2024/10/11	1.3	53.52	0.1	53.50	53.30	1.2	3,187	0.04%
2024/10/09	6	54.60	0	0.00	54.10	6	3,198	0.19%
2024/10/08	0	56.00	0	0.00	55.50	0	3,198	0.00%
2024/10/07	1	57.00	1	56.70	56.80	0	3,215	0.00%
2024/10/04	3	56.30	0	0.00	55.80	3	3,227	0.09%
2024/09/30	0.2	56.00	0.1	56.40	56.00	0.1	3,224	0.00%
2024/09/26	0	0.00	0.3	56.77	56.90	-0.3	3,301	-0.01%
2024/09/25	0.2	55.60	0	0.00	56.60	0.2	3,339	0.01%
2024/09/24	0.1	55.80	0	0.00	56.00	0.1	3,454	0.00%
2024/09/23	0.1	55.60	36	54.23	56.40	-35.9	3,563	-1.01%
2024/09/20	0.1	52.80	0	53.20	53.30	0.1	3,652	0.00%
2024/09/19	0	0.00	1	52.30	52.20	-1	3,729	-0.03%
2024/09/18	2.1	51.67	1	53.00	51.30	1.1	3,789	0.03%
2024/09/13	0.1	52.70	0	0.00	52.50	0.1	4,000	0.00%
2024/09/12	0	0.00	0	52.70	52.40	0	4,154	0.00%
2024/09/11	0.1	52.70	0	0.00	52.40	0.1	4,285	0.00%
2024/09/06	0	51.90	0	0.00	53.80	0	4,416	0.00%
2024/09/05	0	52.30	0	53.60	52.00	0	4,522	0.00%
2024/09/04	0.1	53.45	0.1	53.40	52.40	0	4,717	0.00%
2024/09/03	0	0.00	1	53.80	54.20	-1	4,826	-0.02%
2024/09/02	0	0.00	0.3	53.50	53.50	-0.3	4,969	-0.01%
2024/08/28	1	53.20	0.8	53.36	53.10	0.2	5,491	0.00%
2024/08/27	1	54.20	0	0.00	53.70	1	5,662	0.02%
2024/08/26	0	0.00	0.6	54.30	54.50	-0.6	5,788	-0.01%
2024/08/23	0	0.00	2	53.40	53.70	-2	5,951	-0.03%
2024/08/22	1.4	53.79	0	0.00	53.00	1.4	6,080	0.02%
2024/08/21	1	54.40	1	54.30	54.80	0	6,202	0.00%
2024/08/20	3.2	53.99	0	0.00	53.70	3.2	6,294	0.05%
2024/08/19	1	54.80	0	0.00	54.30	1	6,434	0.02%
2024/08/16	1	54.20	5	54.60	54.50	-4	6,582	-0.06%
2024/08/15	0	54.10	0.1	54.60	53.80	-0.1	6,836	0.00%
2024/08/14	0.2	54.96	7	54.71	54.80	-6.8	7,120	-0.10%
2024/08/13	0	0.00	5	53.00	53.20	-5	7,306	-0.07%
2024/08/12	1.2	52.29	0	0.00	52.90	1.2	7,390	0.02%
2024/08/09	0	52.80	0	0.00	52.70	0	7,441	0.00%
2024/08/08	2.2	52.53	6	52.60	52.60	-3.8	7,479	-0.05%
2024/08/07	0	54.09	2	54.40	53.80	-2	7,577	-0.03%
2024/08/06	12	52.89	15	51.97	53.10	-3	7,745	-0.04%
2024/08/05	1.2	52.82	6.6	53.02	53.00	-5.5	7,718	-0.07%
2024/08/02	1.1	58.60	0	0.00	58.60	1.1	7,668	0.01%
2024/08/01	0	0.00	0.1	59.20	59.30	-0.1	7,683	0.00%
2024/07/31	0.1	58.60	0	0.00	58.80	0.1	7,766	0.00%
2024/07/30	0	57.53	0	58.10	58.10	0	7,794	0.00%
2024/07/29	0	58.13	0.2	58.10	58.20	-0.2	7,898	0.00%
2024/07/26	2.1	58.40	1	58.50	58.20	1.1	7,919	0.01%
2024/07/23	6	59.90	7	59.81	59.90	-1	7,897	-0.01%
2024/07/22	17.2	59.82	30.4	59.32	58.90	-13.3	7,881	-0.17%
2024/07/19	10	59.85	59	59.23	59.40	-49	7,801	-0.63%
2024/07/18	2	60.90	7	61.23	60.90	-5	7,801	-0.06%
2024/07/17	1	61.50	2.3	61.57	61.20	-1.3	7,832	-0.02%
2024/07/16	0.1	61.20	1	61.70	61.10	-1	7,915	-0.01%
2024/07/15	7.4	60.39	4	60.60	61.20	3.4	8,027	0.04%
2024/07/12	4.1	61.70	2	62.09	62.20	2	8,120	0.02%
2024/07/11	7.2	62.16	0	0.00	62.40	7.2	8,104	0.09%
2024/07/10	1.1	61.43	1.8	62.47	62.80	-0.8	8,144	-0.01%
2024/07/09	2.2	62.00	0.6	61.90	61.50	1.6	8,156	0.02%
2024/07/08	1	62.90	0.3	62.70	62.30	0.7	8,158	0.01%
2024/07/05	20.3	62.80	2	64.10	62.40	18.3	8,159	0.22%
2024/07/04	16.5	64.00	1	65.60	63.70	15.5	8,195	0.19%
2024/07/03	0.1	65.22	7	65.19	65.30	-6.9	8,181	-0.08%
2024/07/02	0	0.00	2	63.70	63.80	-2	8,127	-0.02%
2024/07/01	0.8	62.43	3.3	63.34	63.80	-2.5	8,176	-0.03%
2024/06/28	7.1	60.82	12	61.41	60.90	-4.9	8,138	-0.06%
2024/06/27	18.4	61.23	5.1	61.71	59.90	13.3	8,008	0.17%
2024/06/26	15.6	62.16	3	62.60	62.60	12.6	7,860	0.16%
2024/06/25	3.1	66.60	6.2	67.13	66.50	-3.2	7,742	-0.04%
2024/06/24	6	67.08	2.1	67.42	66.80	3.9	7,665	0.05%
2024/06/21	2.1	66.86	11.3	66.65	68.00	-9.2	7,615	-0.12%
2024/06/20	21.2	65.71	14.2	66.47	67.40	7	7,553	0.09%
2024/06/19	10	67.12	5	67.19	67.00	5	7,508	0.07%
2024/06/18	0.6	65.89	9.2	65.19	66.00	-8.6	7,391	-0.12%
2024/06/17	5.1	61.62	12.1	63.15	63.50	-7.1	7,330	-0.10%
2024/06/14	4.1	61.70	1.1	61.80	61.50	3.1	7,354	0.04%
2024/06/13	10	62.98	2.4	63.45	62.50	7.7	7,328	0.10%
2024/06/12	7	63.53	124.1	63.87	64.20	-117.1	7,310	-1.60%	大賣/鉅額交易
2024/06/11	3.2	62.85	17.2	62.98	63.00	-14	7,234	-0.19%
2024/06/07	9.3	61.50	8	61.62	61.00	1.3	7,060	0.02%
2024/06/06	2.2	59.60	1	60.60	60.40	1.1	6,901	0.02%
2024/06/05	2.5	58.36	6.4	59.68	59.40	-3.9	6,774	-0.06%
2024/06/04	11.2	58.43	11	58.53	58.80	0.2	6,650	0.00%
2024/06/03	8	58.93	2	58.95	58.90	6	6,533	0.09%
2024/05/31	26	60.79	20.3	60.74	60.00	5.8	6,414	0.09%
2024/05/30	3	61.57	7	61.87	62.00	-4	6,341	-0.06%
2024/05/29	23.3	60.41	33	61.11	61.60	-9.7	6,262	-0.15%
2024/05/28	18	62.04	17.6	62.10	62.20	0.4	6,096	0.01%
2024/05/27	3	62.67	38	62.82	64.30	-35	6,031	-0.58%
2024/05/24	4	62.90	5.3	63.53	63.70	-1.3	6,077	-0.02%
2024/05/23	9.4	62.04	19.9	62.50	63.60	-10.6	5,991	-0.18%
2024/05/22	39.3	63.23	65.1	62.51	62.20	-25.8	5,822	-0.44%
2024/05/21	51.2	64.99	10.8	65.97	63.60	40.5	5,667	0.71%
2024/05/20	15.5	66.43	24.1	65.97	67.10	-8.6	5,401	-0.16%
2024/05/17	3.1	62.34	19.3	61.42	63.30	-16.2	5,105	-0.32%
2024/05/16	0	0.00	19.4	59.68	60.00	-19.4	4,892	-0.40%
2024/05/15	3	59.40	3.4	58.93	58.40	-0.4	4,804	-0.01%
2024/05/14	1	58.21	1.4	58.72	58.40	-0.4	4,748	-0.01%
2024/05/13	1.1	58.38	8	58.74	59.00	-6.9	4,713	-0.15%
2024/05/10	1	56.90	23.1	58.52	59.80	-22.1	4,600	-0.48%
2024/05/09	0.1	56.49	0	0.00	56.00	0.1	4,414	0.00%
2024/05/08	0	57.50	2	58.00	57.20	-2	4,354	-0.05%
2024/05/06	3	57.43	14	57.81	58.00	-11	4,283	-0.26%
2024/05/03	1.3	57.28	0.3	58.04	57.20	0.9	4,177	0.02%
2024/05/02	4	58.00	26.4	57.90	58.00	-22.4	4,130	-0.54%
2024/04/30	0.3	56.06	12.8	56.16	56.10	-12.4	3,999	-0.31%
2024/04/29	2	55.75	10.4	55.90	55.70	-8.4	3,948	-0.21%
2024/04/26	1	54.90	1.3	55.21	55.10	-0.3	3,911	-0.01%
2024/04/25	8	55.23	0.7	55.70	55.20	7.3	3,912	0.19%
2024/04/24	10.2	55.37	8	56.20	56.20	2.2	3,897	0.06%
2024/04/23	7.1	55.91	49.5	55.75	56.20	-42.5	3,844	-1.10%
2024/04/22	2.1	55.14	67	55.30	55.90	-64.8	3,695	-1.75%
2024/04/19	75.3	53.04	14	53.61	54.00	61.3	3,479	1.76%
2024/04/18	7	53.89	29	55.29	56.90	-22	3,252	-0.68%
2024/04/17	1	55.30	6.5	55.54	55.50	-5.5	3,076	-0.18%
2024/04/16	7.7	55.62	1.4	55.86	54.50	6.3	3,048	0.21%
2024/04/15	1	56.34	23.4	56.16	56.40	-22.4	2,977	-0.75%
2024/04/12	0	55.40	1.2	56.18	55.20	-1.2	2,934	-0.04%
2024/04/11	2	56.00	12.5	55.99	56.00	-10.5	2,906	-0.36%
2024/04/10	1	56.10	14.5	56.10	56.00	-13.5	2,915	-0.46%
2024/04/09	1.5	54.97	24.4	55.66	55.60	-22.9	2,856	-0.80%
2024/04/08	4.6	54.90	4.4	54.95	55.00	0.2	2,827	0.01%
2024/04/03	5.1	54.67	25.1	54.73	55.30	-20	2,806	-0.71%
2024/04/02	1	52.50	12.4	52.68	53.00	-11.4	2,726	-0.42%
2024/04/01	1	51.70	9.2	52.00	52.10	-8.2	2,698	-0.30%
2024/03/29	0	0.00	2.1	51.75	51.60	-2.1	2,668	-0.08%
2024/03/28	6.2	51.67	4.9	51.77	51.60	1.3	2,643	0.05%
2024/03/27	2	50.40	0.4	50.86	51.00	1.6	2,648	0.06%
2024/03/26	6	50.15	5.3	50.76	50.50	0.8	2,679	0.03%
2024/03/25	13.2	51.02	43.1	50.73	50.90	-30	2,688	-1.11%
2024/03/22	21.2	52.35	20.4	52.40	52.50	0.7	2,684	0.03%
2024/03/21	1.1	51.38	13.2	51.41	51.60	-12.1	2,634	-0.46%
2024/03/20	3	50.50	5.2	50.33	50.70	-2.2	2,617	-0.08%
2024/03/19	0.2	49.95	68.4	49.88	50.60	-68.2	2,564	-2.66%
2024/03/18	0.1	48.95	13.4	48.91	48.80	-13.3	2,465	-0.54%
2024/03/15	3.1	48.57	1.1	48.70	48.60	2	2,444	0.08%
2024/03/14	4	49.16	9.4	48.95	49.15	-5.4	2,394	-0.23%
2024/03/13	1	48.70	35.2	48.41	48.70	-34.2	2,331	-1.47%
2024/03/12	0	47.76	20.1	47.92	48.00	-20	2,279	-0.88%
2024/03/11	0.3	47.61	12.4	47.96	47.50	-12.1	2,256	-0.53%
2024/03/08	2.1	47.91	31.4	47.89	47.85	-29.3	2,246	-1.30%
2024/03/07	6.1	47.74	18.6	47.84	48.15	-12.5	2,181	-0.57%
2024/03/06	4.2	47.69	14.3	47.44	47.85	-10	2,127	-0.47%
2024/03/05	17	47.20	42.7	46.99	47.40	-25.7	2,085	-1.23%
2024/03/04	0	0.00	149.1	45.75	45.80	-149.1	1,979	-7.53%	大賣/鉅額交易
2024/03/01	21.1	44.62	0.4	44.56	44.70	20.7	1,916	1.08%
2024/02/29	4.1	44.76	69	44.79	44.65	-65	1,902	-3.41%
2024/02/27	16.6	44.22	161.6	44.21	44.60	-145	1,828	-7.93%	大賣/鉅額交易
2024/02/26	5.2	41.39	22.1	41.37	41.45	-16.9	1,642	-1.03%
2024/02/23	0.1	40.67	0	0.00	40.70	0.1	1,632	0.01%
2024/02/22	1	40.80	0.8	40.80	40.70	0.2	1,670	0.01%
2024/02/21	0	0.00	10	40.85	40.80	-10	1,660	-0.60%
2024/02/19	1	40.75	10.5	40.81	40.90	-9.5	1,659	-0.57%
2024/02/16	0	0.00	3	41.05	40.85	-3	1,672	-0.18%
2024/02/15	1	40.70	0	0.00	40.90	1	1,667	0.06%
2024/02/05	1	41.05	11.5	41.02	41.15	-10.5	1,653	-0.64%
2024/02/01	0.1	40.75	3	40.70	40.85	-2.9	1,634	-0.18%
2024/01/31	0	40.55	0.6	40.60	40.75	-0.6	1,665	-0.04%
2024/01/29	6.1	40.85	12	40.78	40.75	-5.9	1,686	-0.35%
2024/01/26	0	0.00	2	41.15	41.20	-2	1,694	-0.12%
2024/01/25	10	41.18	2	41.20	41.20	8	1,700	0.47%
2024/01/24	1	40.85	2	40.88	41.00	-1	1,697	-0.06%
2024/01/23	0.1	40.70	0.3	40.70	40.85	-0.2	1,713	-0.01%
2024/01/22	4	40.98	5.5	41.42	41.00	-1.5	1,702	-0.09%
2024/01/19	0	0.00	1.5	41.16	41.35	-1.5	1,694	-0.09%
2024/01/18	2	40.98	5.2	41.03	41.25	-3.2	1,673	-0.19%
2024/01/17	0	0.00	1.8	40.63	40.90	-1.8	1,644	-0.11%
2024/01/16	0.1	40.25	0	0.00	40.30	0.1	1,557	0.01%
2024/01/15	0	0.00	1.1	40.55	40.60	-1.1	1,537	-0.07%
2024/01/11	3	40.50	21.2	40.75	40.80	-18.1	1,575	-1.15%
2024/01/10	21	40.26	0	0.00	40.40	21	1,636	1.28%
2024/01/09	1.1	40.67	2	40.45	40.45	-0.9	1,651	-0.05%
2024/01/08	5	40.70	14.1	40.70	40.75	-9.1	1,655	-0.55%
2024/01/05	11.1	40.64	12.1	40.70	40.60	-1	1,674	-0.06%
2024/01/04	1.1	40.44	4.4	40.34	40.40	-3.4	1,659	-0.20%
2024/01/03	0	0.00	6	39.80	39.70	-6	1,634	-0.37%
2024/01/02	0	39.95	3	40.00	40.00	-3	1,624	-0.18%
2023/12/29	0.1	39.70	1	40.00	39.95	-0.9	1,618	-0.06%
2023/12/28	0	0.00	2	39.82	39.85	-2	1,619	-0.12%
2023/12/27	0	0.00	5.6	39.50	39.50	-5.6	1,606	-0.35%
2023/12/26	0	39.45	0	0.00	39.35	0	1,596	0.00%
2023/12/25	0	39.50	0	0.00	39.35	0	1,593	0.00%
2023/12/22	1	39.25	2	39.35	39.25	-1	1,596	-0.06%
2023/12/21	6.5	38.86	1	38.65	38.60	5.5	1,546	0.36%
2023/12/20	5	39.08	1	39.35	39.00	4	1,484	0.27%
2023/12/19	26.2	39.10	0	0.00	39.00	26.2	1,441	1.81%
2023/12/18	10.8	39.52	2	40.03	39.80	8.8	1,389	0.63%
2023/12/15	0	39.90	4	40.21	39.95	-4	1,343	-0.30%
2023/12/14	1.2	39.88	0	0.00	39.95	1.2	1,315	0.09%
2023/12/13	0.2	39.82	0	0.00	39.70	0.2	1,294	0.01%
2023/12/12	0.2	40.08	1	40.05	40.05	-0.8	1,295	-0.06%
2023/12/11	0.1	40.06	0.1	40.10	40.10	0.1	1,292	0.01%
2023/12/08	0	40.17	1	40.10	40.15	-1	1,287	-0.08%
2023/12/06	0	40.25	6.5	40.36	40.35	-6.5	1,278	-0.51%
2023/12/05	0	40.25	5	40.26	40.30	-5	1,272	-0.39%
2023/12/04	0	39.78	0.2	39.85	39.70	-0.2	1,239	-0.01%
2023/12/01	0	0.00	14.1	39.88	39.85	-14.1	1,240	-1.13%
2023/11/30	0.2	39.53	1	39.70	39.40	-0.8	1,228	-0.06%
2023/11/23	0	0.00	0.3	39.35	39.40	-0.3	1,201	-0.02%
2023/11/22	0	0.00	9.1	39.56	39.65	-9.1	1,206	-0.75%
2023/11/21	20	39.05	27	39.07	39.20	-7	1,186	-0.59%
2023/11/20	31.2	38.27	2	38.30	38.45	29.2	1,145	2.55%
2023/11/17	50	38.47	1	38.50	38.50	49	1,140	4.29%
2023/11/16	0	38.50	0	0.00	38.60	0	1,145	0.00%
2023/11/15	1.1	38.49	34	38.21	38.55	-32.9	1,144	-2.88%
2023/11/13	0	0.00	5	38.25	38.20	-5	1,136	-0.44%
2023/11/10	0	0.00	6	38.40	38.40	-6	1,137	-0.53%
2023/11/09	11.2	38.25	0	0.00	38.15	11.2	1,142	0.98%
2023/11/08	1	38.50	10	38.73	38.80	-9	1,149	-0.78%
2023/11/07	1	37.95	1	38.20	38.30	0	1,119	0.00%
2023/11/06	0	0.00	4	38.03	38.00	-4	1,106	-0.36%
2023/11/03	0	0.00	10	37.65	37.75	-10	1,093	-0.91%
2023/11/02	0	0.00	10	37.35	37.30	-10	1,090	-0.92%
2023/10/31	7	37.41	0	0.00	37.15	7	1,142	0.61%
2023/10/26	1	37.50	0	0.00	37.50	1	1,160	0.09%
2023/10/25	1	37.60	0	0.00	37.60	1	1,169	0.09%
2023/10/24	0	37.65	0	0.00	37.75	0	1,172	0.00%
2023/10/20	0.1	37.95	2	38.10	37.95	-1.9	1,209	-0.16%
2023/10/19	0.2	38.60	0	0.00	38.30	0.2	1,215	0.02%
2023/10/18	1.1	38.43	0	0.00	38.70	1.1	1,194	0.09%
2023/10/17	0	0.00	2.5	38.16	38.15	-2.5	1,125	-0.22%
2023/10/16	0	37.80	0.2	37.95	38.00	-0.1	1,109	-0.01%
2023/10/13	0	37.80	1	38.10	38.00	-1	1,102	-0.09%
2023/10/12	0.5	37.64	0	0.00	37.65	0.5	1,079	0.05%
2023/10/11	0	0.00	5.5	37.64	37.80	-5.5	1,075	-0.51%
2023/10/05	1.5	37.35	0	37.35	37.25	1.5	1,066	0.14%
2023/10/04	1	37.25	1.1	37.26	37.30	-0.1	1,061	-0.01%
2023/10/02	50.2	37.00	0	0.00	37.20	50.2	1,044	4.80%
2023/09/28	0.1	37.20	0	0.00	37.10	0.1	1,055	0.01%
2023/09/26	0.1	37.25	0	0.00	37.40	0.1	1,118	0.01%
2023/09/25	0	0.00	32	37.35	37.30	-32	1,115	-2.87%
2023/09/22	2.1	36.95	30	37.08	36.90	-27.9	1,102	-2.53%
2023/09/21	0	0.00	1	37.10	37.25	-1	1,087	-0.09%
2023/09/19	4	37.16	0	0.00	37.15	4	1,094	0.37%
2023/09/15	0.1	37.04	5	37.20	37.20	-4.9	1,131	-0.43%
2023/09/14	2	36.75	3	37.00	37.10	-1	1,177	-0.08%
2023/09/13	21	36.68	0	0.00	36.75	21	1,244	1.69%
2023/09/12	2	36.45	2.3	36.54	36.70	-0.3	1,314	-0.02%
2023/09/11	6.5	36.47	0.1	36.51	36.55	6.4	1,337	0.48%
2023/09/08	5.1	36.40	0	0.00	36.60	5.1	1,361	0.38%
2023/09/07	20	36.50	0	0.00	36.60	20	1,394	1.43%
2023/09/06	5	36.75	0	0.00	36.70	5	1,401	0.36%
2023/09/05	5	36.85	0	0.00	36.90	5	1,413	0.35%
2023/09/04	0	0.00	3	37.37	37.40	-3	1,417	-0.21%
2023/09/01	10	36.93	0.1	37.10	36.90	9.9	1,459	0.68%
2023/08/30	0	0.00	3.1	37.03	37.15	-3.1	1,549	-0.20%
2023/08/29	0	36.95	0	0.00	37.05	0	1,554	0.00%
2023/08/28	1.1	36.93	1	37.00	36.90	0.1	1,568	0.01%
2023/08/25	1	36.70	1	36.70	36.70	0	1,584	0.00%
2023/08/24	1.2	36.47	0	0.00	36.55	1.2	1,584	0.07%
2023/08/23	1	36.45	0	0.00	36.60	1	1,588	0.06%
2023/08/22	0	36.40	0.2	36.58	36.60	-0.2	1,610	-0.01%
2023/08/21	0	36.40	0.1	36.45	36.40	-0.1	1,622	-0.01%
2023/08/18	1	36.00	0	0.00	36.35	1	1,643	0.06%
2023/08/17	1	36.10	1	36.10	36.30	0	1,660	0.00%
2023/08/16	0	36.25	7.1	36.18	36.25	-7.1	1,660	-0.43%
2023/08/15	0	36.45	0	0.00	36.45	0	1,663	0.00%
2023/08/14	1.1	35.98	10.5	36.05	36.25	-9.4	1,665	-0.56%
2023/08/10	0	36.50	1	36.50	36.55	-1	1,671	-0.06%
2023/08/09	0	36.60	1	36.45	36.50	-1	1,667	-0.06%
2023/08/08	0	36.55	5	36.60	36.70	-5	1,666	-0.30%
2023/08/07	1	36.50	0	0.00	36.55	1	1,655	0.06%
2023/08/04	4	36.53	33.5	36.69	36.70	-29.5	1,646	-1.79%
2023/08/02	0.2	36.00	0	0.00	35.95	0.2	1,598	0.01%
2023/08/01	0	36.10	14	36.19	36.15	-14	1,591	-0.88%
2023/07/31	1	35.90	0	0.00	36.00	1	1,590	0.06%
2023/07/28	0	36.10	16	36.07	36.10	-16	1,579	-1.01%
2023/07/27	0	36.05	0	0.00	36.05	0	1,561	0.00%
2023/07/26	0.2	36.02	3.1	36.02	36.00	-2.9	1,549	-0.19%
2023/07/25	2.1	35.75	0.2	35.90	35.80	1.8	1,538	0.12%
2023/07/24	2	35.98	0	0.00	35.95	2	1,505	0.13%
2023/07/21	0.1	36.35	0	0.00	36.30	0.1	1,488	0.01%
2023/07/20	5	36.35	14	36.41	36.40	-9	1,488	-0.60%
2023/07/19	1	36.35	0	36.45	36.25	1	1,479	0.07%
2023/07/18	1	36.25	4.3	36.40	36.35	-3.3	1,467	-0.23%
2023/07/17	1	36.35	16.3	36.35	36.35	-15.3	1,459	-1.05%
2023/07/14	3	36.13	0	0.00	36.15	3	1,449	0.21%
2023/07/13	0.1	36.20	5	36.22	36.10	-4.9	1,442	-0.34%
2023/07/12	0	36.10	2	36.05	36.05	-2	1,434	-0.14%
2023/07/11	1	36.00	4	36.05	36.10	-3	1,435	-0.21%
2023/07/10	5	36.15	0	0.00	36.00	5	1,431	0.35%
2023/07/07	0	36.07	3.3	36.15	36.10	-3.3	1,430	-0.23%
2023/07/06	0	36.15	26	36.15	36.15	-26	1,432	-1.81%
2023/07/05	7	36.25	37.1	36.60	36.25	-30.1	1,437	-2.09%
2023/07/04	0	35.60	2	35.58	35.55	-2	1,379	-0.14%
2023/07/03	0	35.60	0	0.00	35.60	0	1,384	0.00%
2023/06/30	22	35.45	0.2	35.60	35.55	21.8	1,400	1.56%
2023/06/29	0	35.50	1	35.55	35.55	-1	1,409	-0.07%
2023/06/28	27.1	35.24	3	35.38	35.40	24.1	1,406	1.71%
2023/06/27	5	35.28	2	35.33	35.35	3	1,400	0.21%
2023/06/26	10	35.28	4	35.55	35.55	6	1,403	0.43%
2023/06/21	1.1	35.46	15.7	35.70	35.65	-14.6	1,389	-1.05%
2023/06/20	4	35.95	1.1	35.85	35.95	2.9	1,368	0.21%
2023/06/19	6.2	35.28	5	35.59	35.85	1.2	1,314	0.09%
2023/06/16	15.5	35.48	0.2	35.65	35.30	15.3	1,239	1.24%
2023/06/15	0	35.90	4	36.04	36.05	-4	1,170	-0.34%
2023/06/14	0.1	35.70	5	35.97	35.90	-4.9	1,149	-0.43%
2023/06/13	0	0.00	4	35.65	35.75	-4	1,156	-0.35%
2023/06/12	2.2	35.36	0	0.00	35.35	2.2	1,126	0.20%
2023/06/09	1	35.30	1	35.50	35.45	0	1,120	0.00%
2023/06/08	2.1	35.32	1	35.20	35.20	1.1	1,112	0.10%
2023/06/07	15.5	35.37	10	35.30	35.35	5.5	1,103	0.50%
2023/06/06	5.2	36.20	14	36.21	36.25	-8.9	1,057	-0.84%
2023/06/05	1	36.20	0	0.00	36.10	1	1,010	0.10%
2023/06/02	2	35.85	1	35.85	35.85	1	984	0.10%
2023/06/01	0	35.77	8	35.65	35.75	-8	983	-0.82%
2023/05/30	10	35.35	2	35.43	35.40	8	959	0.83%
2023/05/29	1	35.35	3	35.40	35.35	-2	964	-0.21%
2023/05/26	1	35.25	1	35.30	35.30	0	966	0.00%
2023/05/25	10.1	35.65	0	0.00	35.40	10.1	965	1.04%
2023/05/24	2.1	35.80	10	35.90	36.10	-7.9	950	-0.83%
2023/05/23	14	35.82	10	35.85	35.90	4	931	0.43%
2023/05/22	0	0.00	3.1	36.25	36.30	-3.1	910	-0.34%
2023/05/19	1	36.10	0	0.00	36.15	1	899	0.11%
2023/05/18	0	35.93	4	35.99	35.95	-4	902	-0.44%
2023/05/17	3	35.92	9	35.88	36.10	-6	926	-0.65%
2023/05/16	2	35.50	3	35.33	35.40	-1	906	-0.11%
2023/05/15	0	35.10	0	35.10	35.10	0	911	0.00%
2023/05/12	4	35.05	1	35.10	35.10	3	918	0.33%
2023/05/11	27	35.41	17	35.45	35.35	10	926	1.08%
2023/05/10	44	35.47	23	35.51	35.45	21	931	2.26%
2023/05/09	150	35.73	150	35.73	35.60	0	942	0.00%	大買/大賣/
2023/05/08	103	35.45	150	35.47	35.55	-47	942	-4.98%	大買/大賣/
2023/05/05	22	35.44	8	35.50	35.30	14	966	1.45%
2023/05/04	1	35.65	20	35.60	35.60	-19	972	-1.95%
2023/05/03	0.1	35.30	1	35.30	35.15	-0.9	962	-0.09%
2023/04/28	0	0.00	17	35.20	35.25	-17	1,042	-1.63%
2023/04/27	0	34.90	0	0.00	34.85	0	1,046	0.00%
2023/04/26	0	0.00	5	34.80	34.90	-5	1,050	-0.48%
2023/04/25	0	34.55	2	34.60	34.45	-2	1,042	-0.19%
2023/04/21	0	34.48	0	0.00	34.65	0	1,044	0.00%
2023/04/20	1	34.45	1	34.45	34.60	0	1,059	0.00%
2023/04/19	20	34.68	0	0.00	34.45	20	1,081	1.85%
2023/04/18	0	34.70	20	34.80	34.75	-20	1,092	-1.83%
2023/04/17	1	34.50	1	34.60	34.65	0	1,111	0.00%
2023/04/14	1.1	34.51	0	0.00	34.55	1.1	1,111	0.09%
2023/04/13	1	34.55	1	34.55	34.55	0	1,110	0.00%
2023/04/12	10.1	34.80	3	34.70	34.70	7.1	1,126	0.63%
2023/04/11	12.1	34.59	2	34.70	34.80	10	1,149	0.87%
2023/04/10	1	34.75	0	0.00	34.70	1	1,180	0.09%
2023/04/07	0	35.45	12	35.45	35.45	-12	1,184	-1.01%
2023/04/06	0	0.00	3	35.43	35.45	-3	1,203	-0.25%
2023/03/31	0	34.75	8	35.19	35.25	-8	1,253	-0.64%
2023/03/30	0	34.75	0	0.00	34.75	0	1,501	0.00%
2023/03/29	0.1	34.65	0	0.00	34.65	0.1	1,722	0.00%
2023/03/28	0.7	34.60	2	34.50	34.70	-1.3	1,940	-0.07%
2023/03/27	1.3	34.60	0	0.00	34.60	1.3	2,242	0.06%
2023/03/24	1	34.30	0	0.00	34.20	1	2,463	0.04%
2023/03/23	0	34.45	0	0.00	34.40	0	2,525	0.00%
2023/03/22	0	34.40	10	34.38	34.20	-10	2,564	-0.39%
2023/03/21	0	33.75	10	33.95	33.90	-10	2,601	-0.38%
2023/03/20	1	33.65	0	0.00	33.55	1	2,667	0.04%
2023/03/17	1	33.50	0.1	33.90	33.55	0.9	2,712	0.03%
2023/03/16	15.1	33.66	0	0.00	33.40	15.1	2,751	0.55%
2023/03/15	6	34.13	5	34.45	34.10	1	2,729	0.04%
2023/03/14	6	34.25	4	34.33	34.20	2	2,756	0.07%
2023/03/13	1	34.00	13	34.54	34.60	-12	2,797	-0.43%
2023/03/10	0.1	34.72	1	34.65	34.55	-0.9	2,800	-0.03%
2023/03/09	5	35.05	1	35.05	35.00	4	2,818	0.14%
2023/03/08	2.1	35.00	1	35.05	35.00	1.1	2,824	0.04%
2023/03/07	0.1	35.00	54	35.02	35.05	-53.9	2,830	-1.91%
2023/03/06	4	34.75	2	34.75	34.70	2	2,830	0.07%
2023/03/03	0	34.55	41	34.58	34.60	-41	2,831	-1.45%
2023/03/02	0.2	33.90	0	0.00	33.95	0.2	2,833	0.01%
2023/03/01	8	33.85	0	0.00	33.80	8	2,856	0.28%
2023/02/24	1	34.15	0	0.00	34.10	1	2,885	0.03%
2023/02/23	11	34.15	0	0.00	34.10	11	2,897	0.38%
2023/02/22	2	34.25	0	0.00	34.20	2	2,900	0.07%
2023/02/21	19	34.38	0	0.00	34.40	19	2,921	0.65%
2023/02/20	2	34.45	0	0.00	34.60	2	2,947	0.07%
2023/02/17	3	34.10	0.4	34.20	34.20	2.6	2,962	0.09%
2023/02/16	3	34.12	0	0.00	34.20	3	2,993	0.10%
2023/02/15	28.3	34.36	0	0.00	34.10	28.3	3,022	0.94%
2023/02/14	2	34.80	1	34.85	34.85	1	3,039	0.03%
2023/02/13	6	34.46	2	34.48	34.55	4	3,073	0.13%
2023/02/10	1.1	34.76	0	0.00	34.75	1.1	3,067	0.03%
2023/02/09	24.3	34.89	15	35.02	34.85	9.3	3,088	0.30%
2023/02/08	0.1	35.39	10	35.30	35.30	-9.9	3,102	-0.32%
2023/02/07	2.8	35.30	17	35.39	35.40	-14.2	3,122	-0.45%
2023/02/06	4.1	35.16	3	35.57	35.30	1.1	3,140	0.03%
2023/02/03	5	35.13	25.1	35.51	35.40	-20.1	3,152	-0.64%
2023/02/02	0	35.10	1.9	35.15	35.20	-1.8	3,173	-0.06%
2023/02/01	1.6	34.93	0	0.00	34.95	1.6	3,200	0.05%
2023/01/31	46	35.38	1	35.20	34.65	45	3,233	1.39%
2023/01/30	13.1	35.10	2	35.33	35.40	11.1	3,246	0.34%
2023/01/17	0	34.55	1	34.70	34.95	-1	3,249	-0.03%
2023/01/16	0	34.43	0	0.00	34.45	0	3,272	0.00%
2023/01/13	0.1	34.30	2	34.25	34.35	-1.9	3,297	-0.06%
2023/01/11	0	34.35	1	34.45	34.35	-1	3,368	-0.03%
2023/01/10	0	34.05	0	0.00	34.25	0	3,371	0.00%
2023/01/09	10	34.10	0	0.00	34.20	10	3,360	0.30%
2023/01/06	0	33.75	6	33.93	34.00	-6	3,352	-0.18%
2023/01/05	2	33.97	4	34.03	33.70	-2	3,350	-0.06%
2023/01/04	1	33.45	0	0.00	33.50	1	3,345	0.03%
2023/01/03	20	33.55	0	0.00	33.55	20	3,359	0.60%
2022/12/30	1	33.95	8	33.83	33.90	-7	3,370	-0.21%
2022/12/29	1	33.68	2	33.35	33.45	-1	3,373	-0.03%
2022/12/28	3.1	33.09	5	33.05	33.15	-1.9	3,372	-0.06%
2022/12/27	1	33.45	0	0.00	33.55	1	3,342	0.03%
2022/12/26	5	33.61	1.1	33.75	33.55	3.9	3,320	0.12%
2022/12/23	16.1	34.12	2	34.30	33.90	14.1	3,319	0.42%
2022/12/22	3.1	33.94	10	34.84	35.10	-6.9	3,296	-0.21%
2022/12/21	7	33.89	4	34.10	34.15	3	3,034	0.10%
2022/12/20	8	33.81	6	34.44	34.10	2	2,809	0.07%
2022/12/19	45.3	34.53	3.3	34.71	33.75	42	2,605	1.61%
2022/12/16	9.3	36.46	10	36.67	35.80	-0.7	2,301	-0.03%
2022/12/15	13	35.89	8	36.34	36.60	5	2,071	0.24%
2022/12/14	10	35.70	2	35.83	36.00	8	2,010	0.40%
2022/12/13	4.1	35.85	6	35.88	35.85	-2	1,964	-0.10%
2022/12/12	8.1	35.86	0.5	36.02	35.85	7.6	1,922	0.39%
2022/12/09	0	0.00	5	35.73	35.80	-5	1,969	-0.25%
2022/12/08	1	34.75	2.1	35.28	35.30	-1.1	1,932	-0.05%
2022/12/07	0	34.50	0	0.00	34.75	0	1,907	0.00%
2022/12/06	0.1	34.70	0	0.00	34.25	0.1	1,922	0.01%
2022/12/05	1	35.45	3	35.45	35.10	-2	1,904	-0.10%
2022/12/02	8.1	34.93	0	0.00	34.95	8.1	1,888	0.43%
2022/12/01	2	35.00	1	35.10	35.30	1	1,894	0.05%
2022/11/30	8	34.74	7	34.95	34.90	1	1,874	0.05%
2022/11/29	10.1	34.85	0	0.00	34.80	10.1	1,864	0.54%
2022/11/28	1	34.85	6	34.95	35.30	-5	1,850	-0.27%
2022/11/25	0	35.00	0	0.00	35.00	0	1,846	0.00%
2022/11/24	0.6	35.11	2	35.30	35.10	-1.4	1,848	-0.08%
2022/11/23	1	35.00	0	0.00	35.15	1	1,838	0.05%
2022/11/22	0	0.00	4	35.22	35.45	-4	1,819	-0.22%
2022/11/21	0.1	34.50	3	34.62	34.55	-2.9	1,774	-0.17%
2022/11/18	0	34.45	0	0.00	34.80	0	1,760	0.00%
2022/11/17	1.2	33.82	3	34.35	34.70	-1.8	1,736	-0.11%
2022/11/16	1.1	34.15	3	34.10	34.20	-1.9	1,710	-0.11%
2022/11/15	5.2	34.74	1.1	34.40	34.35	4	1,683	0.24%
2022/11/14	2	34.75	3.1	35.00	35.05	-1.1	1,675	-0.06%
2022/11/11	0	0.00	0	34.45	34.60	0	1,652	0.00%
2022/11/10	0	33.60	0	0.00	34.35	0	1,627	0.00%
2022/11/09	0	32.75	1	33.10	33.75	-1	1,586	-0.06%
2022/11/08	1.2	32.75	0	32.90	32.75	1.1	1,551	0.07%
2022/11/07	2	32.65	0	0.00	32.80	2	1,552	0.13%
2022/11/04	0	0.00	0	32.55	32.95	0	1,524	0.00%
2022/11/03	0	0.00	0	32.15	32.20	0	1,504	0.00%
2022/11/02	0	31.60	6	31.83	32.10	-6	1,484	-0.41%
2022/10/28	0	30.38	0	0.00	30.35	0	1,391	0.00%
2022/10/27	0	30.55	0.3	30.50	30.50	-0.3	1,360	-0.02%
2022/10/26	0	30.30	0	0.00	30.60	0	1,325	0.00%
2022/10/25	1.1	30.29	0	30.20	30.35	1.1	1,270	0.08%
2022/10/21	2.2	29.84	0	0.00	29.90	2.2	1,230	0.18%
2022/10/20	2.1	29.98	3	30.43	31.05	-0.9	1,202	-0.07%
2022/10/19	0	30.64	0.4	30.85	30.60	-0.4	1,153	-0.03%
2022/10/18	1	30.75	1	30.80	30.90	0	1,137	0.00%
2022/10/17	0.1	30.89	0	0.00	30.90	0.1	1,161	0.01%
2022/10/14	0	30.55	4	31.01	31.45	-4	1,184	-0.34%
2022/10/13	1.7	30.20	2	30.23	30.05	-0.3	1,205	-0.03%
2022/10/12	2.1	30.89	0	31.10	31.00	2.1	1,229	0.17%
2022/10/11	0.2	31.17	0	0.00	31.00	0.2	1,256	0.01%
2022/10/07	1.2	32.01	0	0.00	31.95	1.2	1,253	0.10%
2022/10/06	4.3	32.23	0	0.00	32.35	4.3	1,262	0.34%
2022/10/05	0.1	33.04	0	0.00	33.00	0.1	1,273	0.01%
2022/10/04	0	33.41	0	0.00	33.50	0	1,261	0.00%
2022/10/03	0	33.43	5	33.35	33.25	-5	1,256	-0.40%
2022/09/30	0	33.74	0	0.00	33.70	0	1,285	0.00%
2022/09/29	0	33.25	1	34.00	33.80	-1	1,291	-0.08%
2022/09/28	1.3	33.13	0	0.00	33.05	1.3	1,305	0.10%
2022/09/26	10	33.55	1	33.60	33.55	9	1,342	0.67%
2022/09/23	1	34.34	1	34.20	34.05	0	1,341	0.00%
2022/09/21	0.2	34.35	0	0.00	34.30	0.2	1,366	0.01%
2022/09/19	0.1	34.39	0	0.00	34.05	0.1	1,372	0.01%
2022/09/16	3	34.07	0	0.00	33.95	3	1,385	0.22%
2022/09/15	7.1	34.23	0	0.00	34.30	7.1	1,282	0.55%
2022/09/14	4.4	34.26	0	0.00	34.25	4.4	1,287	0.34%
2022/09/13	6.1	34.78	1	34.85	34.85	5.1	1,305	0.39%
2022/09/12	14.2	34.96	1	35.10	35.25	13.2	1,306	1.01%
2022/09/08	13	34.05	16.4	34.97	35.75	-3.4	1,358	-0.25%
2022/09/07	14.3	34.15	0	0.00	34.20	14.3	1,333	1.07%
2022/09/06	3.5	35.21	0	0.00	35.05	3.5	1,328	0.26%
2022/09/05	0	0.00	0.1	35.60	35.45	-0.1	1,335	-0.01%
2022/09/02	0.1	35.50	10.2	35.45	35.35	-10.1	1,347	-0.75%
2022/09/01	1.3	34.88	2	34.75	35.05	-0.8	1,352	-0.06%
2022/08/31	0.1	35.65	0	0.00	35.20	0.1	1,344	0.01%
2022/08/29	1.2	35.75	0	0.00	35.60	1.2	1,347	0.09%
2022/08/26	3.1	36.35	2	36.25	36.10	1.1	1,353	0.08%
2022/08/25	2	36.20	4.6	36.23	36.35	-2.6	1,357	-0.19%
2022/08/24	3	35.97	0	0.00	35.85	3	1,356	0.22%
2022/08/22	0	0.00	3.2	36.40	36.40	-3.2	1,376	-0.23%
2022/08/18	7	36.04	0	0.00	35.95	7	1,389	0.50%
2022/08/17	0	0.00	1	36.50	36.55	-1	1,414	-0.07%
2022/08/16	0	0.00	3	36.45	36.55	-3	1,484	-0.20%
2022/08/15	2.1	36.20	1	36.15	36.35	1.1	1,536	0.07%
2022/08/12	0	0.00	2	36.10	36.20	-2	1,563	-0.13%
2022/08/11	0	0.00	7.3	36.19	36.00	-7.3	1,579	-0.46%
2022/08/10	2	36.00	7	36.00	35.90	-5	1,620	-0.31%
2022/08/08	0	0.00	2	35.50	35.60	-2	1,666	-0.12%
2022/08/05	2	35.20	3	34.88	35.25	-1	1,694	-0.06%
2022/08/04	0	0.00	1	34.50	34.75	-1	1,723	-0.06%
2022/08/03	1	34.65	0	0.00	34.55	1	1,744	0.06%
2022/08/01	1	34.75	0	0.00	34.60	1	1,815	0.06%
2022/07/29	0	0.00	0	34.50	34.85	0	1,836	0.00%
2022/07/28	0	0.00	1	34.05	34.20	-1	1,826	-0.05%
2022/07/27	0	0.00	0.2	33.95	33.95	-0.2	1,825	-0.01%
2022/07/26	1	33.90	5.1	34.00	33.95	-4.1	1,838	-0.22%
2022/07/25	1	33.75	0	0.00	33.70	1	1,838	0.05%
2022/07/22	1	33.35	12	33.56	33.60	-11	1,860	-0.59%
2022/07/21	5	32.74	0	0.00	33.00	5	1,867	0.27%
2022/07/20	0.1	33.05	0	0.00	32.85	0.1	1,897	0.01%
2022/07/19	3	32.52	0	0.00	32.90	3	1,906	0.16%
2022/07/18	0.1	33.00	0	0.00	32.80	0.1	1,908	0.01%
2022/07/15	0.1	32.95	0	0.00	32.75	0.1	1,917	0.01%
2022/07/14	6.1	33.21	3	33.22	33.00	3.1	1,981	0.16%
2022/07/13	23.1	33.49	0	0.00	33.40	23.1	1,999	1.15%
2022/07/12	1	34.00	1	34.20	34.00	0	1,980	0.00%
2022/07/11	3	34.33	0	34.35	34.30	3	1,983	0.15%
2022/07/08	8.1	34.53	16	34.68	34.35	-7.9	2,000	-0.39%
2022/07/07	2.1	32.80	14	32.91	32.75	-11.9	1,986	-0.60%
2022/07/06	25.9	32.06	42	32.05	32.00	-16.1	1,968	-0.82%
2022/07/05	36.8	33.65	0	0.00	33.40	36.8	1,939	1.90%
2022/07/01	2.2	34.82	0	0.00	34.35	2.2	1,989	0.11%
2022/06/30	7.3	35.06	1.1	34.84	35.40	6.2	2,003	0.31%
2022/06/29	3	35.65	0	0.00	35.65	3	1,984	0.15%
2022/06/28	12.1	36.10	0	0.00	36.10	12.1	2,007	0.60%
2022/06/27	0	36.35	2.1	36.60	36.60	-2	2,036	-0.10%
2022/06/24	1	35.95	0	0.00	36.25	1	2,043	0.05%
2022/06/23	0	0.00	0.4	36.35	36.35	-0.4	2,048	-0.02%
2022/06/22	0	0.00	3.2	36.34	36.25	-3.2	2,059	-0.16%
2022/06/21	1	36.10	1.2	36.16	36.10	-0.2	2,093	-0.01%
2022/06/20	3	35.65	2.1	35.92	35.40	0.9	2,100	0.04%
2022/06/17	1.9	36.01	1.4	35.94	35.75	0.4	2,098	0.02%
2022/06/16	0	36.65	0.4	36.40	36.30	-0.4	2,055	-0.02%
2022/06/15	0.1	36.40	1	36.35	36.40	-0.9	2,106	-0.04%
2022/06/14	1.3	36.12	1.4	36.00	36.20	-0.2	2,118	-0.01%
2022/06/13	21.1	36.03	17	36.30	36.30	4.1	2,120	0.19%
2022/06/10	18.4	36.48	1	36.40	36.50	17.4	2,144	0.81%
2022/06/09	8.8	36.62	20	36.70	36.70	-11.2	2,155	-0.52%
2022/06/08	2.1	36.76	1	36.80	36.85	1.1	2,159	0.05%
2022/06/07	22	36.65	27	36.64	36.60	-5	2,169	-0.23%
2022/06/06	2.5	36.35	0	0.00	36.25	2.5	2,185	0.11%
2022/06/02	61	35.75	53	35.75	35.80	8	2,239	0.36%
2022/06/01	2.1	35.83	7	35.89	35.90	-4.9	2,299	-0.21%
2022/05/31	0.2	36.05	4	35.93	35.90	-3.8	2,327	-0.16%
2022/05/30	83.1	35.92	95	35.86	35.85	-11.9	2,348	-0.51%
2022/05/27	102.1	35.55	100.3	35.55	35.55	1.8	2,362	0.08%	大買/
2022/05/26	100	35.55	100.1	35.55	35.60	0	2,380	0.00%
2022/05/25	7.2	35.37	9	35.41	35.50	-1.8	2,415	-0.07%
2022/05/24	27.4	35.92	12	35.60	35.75	15.4	2,435	0.63%
2022/05/23	23	38.21	155	38.20	38.35	-132	2,384	-5.54%	大賣/鉅額交易
2022/05/20	5	38.21	4	38.30	38.20	1	2,385	0.04%
2022/05/19	3	37.73	1	37.75	38.05	2	2,367	0.08%
2022/05/18	2.2	37.76	1	37.95	37.75	1.2	2,361	0.05%
2022/05/17	83.3	37.49	60	37.55	37.45	23.3	2,361	0.98%
2022/05/16	89	37.47	120	37.47	37.55	-31	2,349	-1.32%	大賣/
2022/05/13	0	0.00	0.2	37.65	37.55	-0.2	2,347	-0.01%
2022/05/12	11.3	37.48	1	38.20	37.35	10.3	2,333	0.44%
2022/05/11	0	37.95	0	0.00	37.70	0	2,325	0.00%
2022/05/10	1	37.50	2	37.60	37.80	-1	2,324	-0.04%
2022/05/09	6.6	37.79	0	0.00	37.60	6.6	2,390	0.27%
2022/05/06	2.1	38.39	0	0.00	38.50	2.1	2,382	0.09%
2022/05/05	3.2	38.76	0	0.00	38.85	3.2	2,409	0.13%
2022/05/03	6.4	38.84	1	38.80	38.90	5.4	2,432	0.22%
2022/04/29	2.2	39.12	0	0.00	39.10	2.2	2,441	0.09%
2022/04/28	16.2	38.92	0	0.00	39.05	16.2	2,468	0.66%
2022/04/27	20.4	39.24	10	39.30	39.30	10.4	2,467	0.42%
2022/04/26	23.1	40.13	37	40.19	39.95	-13.9	2,462	-0.56%
2022/04/25	2	40.18	19	40.22	40.25	-17	2,417	-0.70%
2022/04/22	3.2	40.80	3	40.87	40.80	0.2	2,399	0.01%
2022/04/21	13	40.76	2.1	40.55	41.00	10.9	2,415	0.45%
2022/04/20	3.9	40.96	6	41.01	40.35	-2.1	2,438	-0.09%
2022/04/19	1.1	40.64	8	40.53	40.55	-6.9	2,391	-0.29%
2022/04/15	0.3	40.25	1	40.15	40.20	-0.7	2,440	-0.03%
2022/04/14	0.5	40.05	1	40.05	40.10	-0.5	2,454	-0.02%
2022/04/13	1.2	40.01	2	40.03	40.05	-0.8	2,455	-0.03%
2022/04/12	4.1	39.72	0.2	39.85	39.95	3.9	2,457	0.16%
2022/04/11	6.1	39.81	2	39.85	39.90	4.1	2,463	0.17%
2022/04/08	2.2	39.95	2	39.88	39.95	0.2	2,489	0.01%
2022/04/07	15.3	39.73	15	39.67	39.85	0.3	2,520	0.01%
2022/04/06	2	40.58	2	40.55	40.55	0	2,494	0.00%
2022/04/01	4	40.18	0	0.00	40.35	4	2,510	0.16%
2022/03/31	3	40.37	1	40.30	40.30	2	2,538	0.08%
2022/03/30	5.2	40.10	3	40.03	40.10	2.2	2,550	0.09%
2022/03/29	3	39.72	3	39.68	39.75	0	2,724	0.00%
2022/03/28	9.3	39.45	0	0.00	39.55	9.3	2,882	0.32%
2022/03/25	5.4	39.33	0	0.00	39.35	5.4	3,082	0.18%
2022/03/24	11.1	39.37	0	0.00	39.45	11.1	3,260	0.34%
2022/03/23	18	39.58	6.1	39.68	39.60	12	3,405	0.35%
2022/03/22	40.3	39.28	0	0.00	39.30	40.3	3,421	1.18%
2022/03/21	25.1	39.45	6	39.52	39.35	19.1	3,445	0.55%
2022/03/18	16.2	39.57	0	39.75	39.30	16.2	3,495	0.46%
2022/03/17	5.1	39.42	1	39.50	39.40	4.1	3,489	0.12%
2022/03/16	6	39.02	6	39.00	39.30	0	3,547	0.00%
2022/03/15	9.2	38.92	3.1	39.07	38.95	6.1	3,583	0.17%
2022/03/14	2	39.20	0	0.00	39.20	2	3,581	0.06%
2022/03/11	3	39.33	0	0.00	39.30	3	3,614	0.08%
2022/03/10	5	39.49	0	0.00	39.40	5	3,669	0.14%
2022/03/09	7.1	39.22	0	0.00	39.20	7.1	3,689	0.19%
2022/03/08	16.2	39.26	15.5	39.07	39.20	0.6	3,692	0.02%
2022/03/07	15.3	39.63	1	39.55	39.70	14.3	3,644	0.39%
2022/03/04	4	40.21	5	40.25	40.15	-1	3,625	-0.03%
2022/03/03	5.1	40.30	27	40.30	40.50	-22	3,622	-0.61%
2022/03/02	6	40.32	0	0.00	40.60	6	3,619	0.17%
2022/03/01	0	40.50	15	40.30	40.30	-15	3,605	-0.42%
2022/02/25	9	40.44	2.6	40.41	40.30	6.4	3,605	0.18%
2022/02/24	12.4	40.65	4	40.71	40.50	8.4	3,605	0.23%
2022/02/23	15.3	40.88	4	40.95	41.05	11.3	3,579	0.32%
2022/02/22	33	40.74	10.5	40.84	40.95	22.5	3,567	0.63%
2022/02/21	1	40.60	1.1	40.51	40.60	-0.1	3,547	0.00%
2022/02/18	4.2	40.35	0.5	40.50	40.40	3.7	3,565	0.10%
2022/02/17	14.2	40.49	1.2	40.62	40.40	13	3,561	0.37%
2022/02/16	5	40.32	0	0.00	40.30	5	3,549	0.14%
2022/02/15	5	40.27	0	0.00	40.25	5	3,562	0.14%
2022/02/14	29	40.26	6	40.35	40.30	23	3,554	0.65%
2022/02/11	5.1	40.55	0	0.00	40.55	5.1	3,583	0.14%
2022/02/10	5.1	40.70	0	0.00	40.75	5.1	3,585	0.14%
2022/02/09	10.7	40.73	9	40.74	41.05	1.7	3,583	0.05%
2022/02/08	2.2	41.40	11.1	41.31	41.40	-8.9	3,504	-0.25%
2022/02/07	2	41.05	0.1	41.09	41.25	1.9	3,498	0.05%
2022/01/26	5.2	40.54	0	0.00	40.55	5.2	3,500	0.15%
2022/01/25	17	40.29	11	40.27	40.45	6	3,521	0.17%
2022/01/24	5.2	40.19	4	40.28	40.70	1.2	3,506	0.03%
2022/01/21	7.4	40.42	0	0.00	40.40	7.4	3,494	0.21%
2022/01/20	8	40.63	1	40.60	40.80	7	3,483	0.20%
2022/01/19	11	40.83	5	40.85	40.95	6	3,471	0.17%
2022/01/18	6.1	41.24	8	41.31	41.20	-1.9	3,444	-0.06%
2022/01/17	10.3	41.20	2	41.15	41.20	8.3	3,444	0.24%
2022/01/14	1.7	41.48	10.2	41.48	41.45	-8.5	3,453	-0.24%
2022/01/13	4.9	41.76	12	41.50	41.65	-7.1	3,455	-0.21%
2022/01/12	6.2	41.19	8.1	41.17	41.15	-1.9	3,406	-0.06%
2022/01/11	26.7	41.09	37	41.33	41.25	-10.4	3,389	-0.31%
2022/01/10	4	40.59	1.4	40.65	40.70	2.6	3,340	0.08%
2022/01/07	13.4	40.61	5	40.55	40.50	8.4	3,332	0.25%
2022/01/06	9.2	40.55	2	40.60	40.50	7.2	3,313	0.22%
2022/01/05	3.2	40.52	7	40.58	40.65	-3.8	3,308	-0.11%
2022/01/04	131	40.35	49	40.40	40.45	82	3,318	2.47%	大買/
2022/01/03	15.1	40.37	3.2	40.43	40.35	12	3,318	0.36%
2021/12/30	13.1	40.65	1.1	40.77	40.55	12	3,299	0.36%
2021/12/29	11	40.61	5	40.67	40.75	6	3,272	0.18%
2021/12/28	18.6	40.51	0.6	40.55	40.50	18.1	3,238	0.56%
2021/12/27	12.2	40.51	6	40.51	40.50	6.2	3,215	0.19%
2021/12/24	5.7	40.34	0.1	40.40	40.35	5.5	3,203	0.17%
2021/12/23	4.5	40.17	5	40.18	40.35	-0.5	3,208	-0.02%
2021/12/22	32	39.73	0	0.00	39.75	32	3,024	1.06%
2021/12/21	68.4	39.90	6	40.00	39.80	62.4	2,858	2.18%
2021/12/20	39	39.46	4	39.70	39.75	35	2,673	1.31%
2021/12/17	40.2	39.39	4.1	39.59	39.45	36.1	2,514	1.44%
2021/12/16	8	39.36	0	0.00	39.50	8	2,362	0.34%
2021/12/15	8.1	39.40	17	39.36	39.50	-8.9	2,373	-0.38%
2021/12/14	16.2	39.61	1	39.70	39.60	15.2	2,357	0.64%
2021/12/13	8.1	39.91	4	39.95	39.90	4.1	2,303	0.18%
2021/12/10	18	39.96	0	0.00	40.00	18	2,265	0.79%
2021/12/09	76.1	40.10	0	0.00	40.15	76.1	2,197	3.46%
2021/12/08	4.1	40.19	2.1	40.11	40.10	1.9	2,162	0.09%
2021/12/07	3	40.03	0	0.00	40.05	3	2,143	0.14%
2021/12/06	34.1	40.11	2	40.10	40.10	32.1	2,095	1.53%
2021/12/03	13	40.50	0	0.00	40.50	13	2,058	0.63%
2021/12/02	41.3	40.25	4	40.25	40.55	37.3	2,029	1.84%
2021/12/01	1	40.10	0	0.00	40.60	1	2,011	0.05%
2021/11/30	12.4	40.34	0	0.00	40.25	12.4	2,011	0.62%
2021/11/29	7.1	40.39	0	0.00	40.35	7.1	1,981	0.36%
2021/11/26	5	40.77	0	0.00	40.80	5	1,968	0.25%
2021/11/25	3	40.93	0	0.00	40.95	3	1,967	0.15%
2021/11/23	27	40.96	0	0.00	40.95	27	1,979	1.36%
2021/11/22	25	41.11	0	0.00	41.25	25	1,949	1.28%
2021/11/19	24	41.53	5.1	41.53	41.45	19	1,936	0.98%
2021/11/18	5	41.78	16	41.87	41.80	-11	1,940	-0.57%
2021/11/17	4	41.20	0	0.00	41.45	4	1,927	0.21%
2021/11/16	1	41.00	0	0.00	41.15	1	1,934	0.05%
2021/11/15	4	41.24	65	41.28	41.20	-61	1,978	-3.08%
2021/11/11	4	40.99	0	0.00	41.00	4	2,063	0.19%
2021/11/10	4	40.78	0	0.00	40.90	4	2,072	0.19%
2021/11/09	2.1	40.86	0	0.00	41.00	2.1	2,060	0.10%
2021/11/08	2	41.08	0	0.00	41.00	2	2,065	0.10%
2021/11/05	4	40.85	0	0.00	40.95	4	2,082	0.19%
2021/11/04	2	41.08	1	41.10	41.00	1	2,074	0.05%
2021/11/03	11	40.95	10	41.00	41.00	1	2,054	0.05%
2021/11/02	15	41.03	0	0.00	41.15	15	2,017	0.74%
2021/11/01	1	41.30	0	0.00	41.35	1	1,989	0.05%
2021/10/29	3.1	41.39	0	0.00	41.50	3.1	1,985	0.16%
2021/10/28	38	41.51	0	0.00	41.65	38	1,971	1.93%
2021/10/27	2	42.00	0	0.00	41.95	2	1,959	0.10%
2021/10/25	1	42.30	0	0.00	42.30	1	1,950	0.05%
2021/10/22	1	42.30	0	42.35	42.35	1	1,961	0.05%
2021/10/21	2	41.90	0	0.00	41.95	2	1,935	0.10%
2021/10/20	1	41.85	0	0.00	41.95	1	1,894	0.05%
2021/10/15	1	41.60	0	0.00	41.65	1	1,915	0.05%
2021/10/14	1	41.80	0	0.00	41.85	1	1,919	0.05%
2021/10/13	7	41.86	0	0.00	41.80	7	1,922	0.37%
2021/10/12	10	41.50	0	0.00	42.40	10	1,918	0.52%
2021/10/08	0	0.00	1	42.10	42.10	-1	1,898	-0.05%
2021/10/07	1	41.65	0	0.00	41.80	1	1,898	0.05%
2021/10/05	5	40.99	2	40.85	41.00	3	1,878	0.16%
2021/10/01	0	41.40	9	41.41	41.45	-9	1,882	-0.48%
2021/09/30	3	41.70	0	0.00	41.70	3	1,893	0.16%
2021/09/29	0	0.00	2	41.95	41.90	-2	1,915	-0.10%
2021/09/28	0	0.00	0	42.50	42.25	0	1,945	0.00%
2021/09/27	2	42.00	1	42.15	42.15	1	1,946	0.05%
2021/09/24	1	41.50	2	41.70	41.75	-1	1,942	-0.05%
2021/09/23	5	41.22	0	0.00	41.10	5	1,916	0.26%
2021/09/22	16.1	41.28	5	41.70	41.00	11.1	1,888	0.59%
2021/09/17	1	42.45	0	0.00	42.30	1	1,825	0.06%
2021/09/15	0	42.95	0	0.00	42.85	0	1,792	0.00%
2021/09/14	10	43.05	0	0.00	43.30	10	1,804	0.55%
2021/09/13	2	43.23	0	0.00	43.30	2	1,810	0.11%
2021/09/10	0	0.00	0	43.40	43.20	0	1,838	0.00%
2021/09/09	10	43.10	0	0.00	43.10	10	1,867	0.54%
2021/09/08	15	43.30	0	0.00	43.40	15	1,892	0.79%
2021/09/07	10	42.85	2	42.93	43.00	8	1,898	0.42%
2021/09/06	0	43.60	0	0.00	43.30	0	1,928	0.00%
2021/09/03	2	44.28	1	44.35	44.05	1	1,924	0.05%
2021/09/02	0	0.00	4	44.15	44.20	-4	1,935	-0.21%
2021/09/01	0.4	44.50	11	44.48	44.45	-10.6	1,956	-0.54%
2021/08/31	0	0.00	1	44.10	43.90	-1	1,968	-0.05%
2021/08/30	4	44.24	1	44.05	44.50	3	1,999	0.15%
2021/08/26	0	0.00	1	43.00	43.00	-1	2,089	-0.05%
2021/08/25	0	0.00	4	43.01	43.00	-4	2,165	-0.18%
2021/08/24	0	0.00	6	42.53	43.25	-6	2,199	-0.27%
2021/08/20	2	43.33	1	42.65	42.55	1	2,258	0.04%
2021/08/19	2	42.93	0	0.00	42.95	2	2,250	0.09%
2021/08/18	1	42.75	26	42.70	42.85	-25	2,213	-1.13%
2021/08/17	3	41.80	42	41.84	41.85	-39	2,161	-1.80%
2021/08/13	0	0.00	2	41.25	41.30	-2	2,114	-0.09%
2021/08/12	1	41.45	1	41.65	41.45	0	2,119	0.00%
2021/08/11	2	40.95	6	41.03	41.00	-4	2,115	-0.19%
2021/08/09	0	0.00	2	40.60	40.65	-2	2,149	-0.09%
2021/08/05	2	40.65	0	0.00	40.65	2	2,223	0.09%
2021/07/28	1	40.35	0	0.00	40.60	1	2,475	0.04%
2021/07/26	0	0.00	1	41.05	40.60	-1	2,520	-0.04%
2021/07/22	1	41.00	4	41.05	41.00	-3	2,649	-0.11%
2021/07/20	0	0.00	8	40.44	40.35	-8	2,667	-0.30%
2021/07/19	2	40.43	0	0.00	40.40	2	2,683	0.07%
2021/07/16	0	0.00	1	40.80	40.65	-1	2,693	-0.04%
2021/07/15	0	0.00	1	40.50	40.50	-1	2,696	-0.04%
2021/07/14	1	40.40	0	0.00	40.60	1	2,713	0.04%
2021/07/13	20	40.63	0	0.00	40.65	20	2,737	0.73%
2021/07/12	4	40.75	0	0.00	40.90	4	2,746	0.15%
2021/07/09	15	40.33	0	0.00	40.55	15	2,747	0.55%
2021/07/08	2	41.00	0	0.00	40.85	2	2,747	0.07%
2021/07/07	1	41.20	1	41.15	40.85	0	2,770	0.00%
2021/07/06	0	0.00	5	41.00	41.15	-5	2,764	-0.18%
2021/07/05	8	40.20	10	40.07	40.25	-2	2,708	-0.07%
2021/07/02	5	39.30	0	0.00	39.40	5	2,675	0.19%
2021/07/01	13	39.39	0	0.00	39.25	13	2,694	0.48%
2021/06/30	2	39.63	0	0.00	39.85	2	2,683	0.07%
2021/06/29	2	39.55	4	39.55	39.55	-2	2,681	-0.07%
2021/06/25	0	0.00	0.6	39.80	39.65	-0.6	2,694	-0.02%
2021/06/24	3	39.50	0	0.00	39.50	3	2,698	0.11%
2021/06/23	2	39.55	0.1	39.70	39.55	1.9	2,701	0.07%
2021/06/21	39.2	39.76	0	0.00	39.55	39.2	2,692	1.46%
2021/06/18	0	0.00	2	40.05	40.25	-2	2,667	-0.07%
2021/06/17	0	0.00	18	40.11	40.50	-18	2,639	-0.68%
2021/06/16	58	40.00	0	40.30	40.00	58	2,641	2.19%
2021/06/15	0	0.00	6	40.37	40.45	-6	2,626	-0.23%
2021/06/11	10	40.05	0	0.00	40.00	10	2,614	0.38%
2021/06/09	10	39.90	0	0.00	40.05	10	2,592	0.39%
2021/06/08	30	40.00	2	40.10	40.00	28	2,562	1.09%
2021/06/07	1	39.90	0	0.00	40.25	1	2,552	0.04%
2021/06/04	40	39.95	1	40.00	39.90	39	2,508	1.56%
2021/06/03	24	40.22	1	40.10	40.40	23	2,491	0.92%
2021/06/02	7	41.53	13	41.50	41.65	-6	2,405	-0.25%
2021/06/01	3	41.02	6	41.35	41.45	-3	2,327	-0.13%
2021/05/31	15	41.45	17.1	41.15	41.10	-2.1	2,314	-0.09%
2021/05/28	3	40.70	5	41.11	41.30	-2	2,266	-0.09%
2021/05/27	0	0.00	3	40.42	40.10	-3	2,247	-0.13%
2021/05/26	1	40.55	0	0.00	40.70	1	2,256	0.04%
2021/05/25	4	40.70	3.4	40.47	40.25	0.6	2,297	0.03%
2021/05/24	0	0.00	1	40.45	40.60	-1	2,336	-0.04%
2021/05/21	3	40.38	12	40.05	40.50	-9	2,457	-0.37%
2021/05/20	10.6	39.66	2	39.55	39.70	8.6	2,448	0.35%
2021/05/19	10	39.70	1	39.85	39.65	9	2,420	0.37%
2021/05/18	5	39.57	4	39.68	39.85	1	2,405	0.04%
2021/05/17	14	38.53	3	38.90	38.65	11	2,398	0.46%
2021/05/14	0	39.50	0.5	39.55	39.50	-0.5	2,352	-0.02%
2021/05/13	14.2	39.64	6	39.64	39.65	8.2	2,315	0.35%
2021/05/12	9	41.11	7	41.23	40.15	2	2,278	0.09%
2021/05/11	21	42.79	7	43.34	42.75	14	2,191	0.64%
2021/05/10	54.1	43.33	0	0.00	43.40	54.1	2,123	2.55%
2021/05/07	5	42.74	2	42.70	42.60	3	2,101	0.14%
2021/05/06	12	42.32	5	42.45	42.40	7	2,093	0.33%
2021/05/05	13	42.47	1	42.50	42.55	12	2,083	0.58%
2021/05/04	1	42.10	2	41.78	42.00	-1	2,058	-0.05%
2021/05/03	1.1	43.11	5	42.92	42.85	-3.9	2,016	-0.19%
2021/04/29	11.1	43.01	17	43.26	43.25	-5.9	2,024	-0.29%
2021/04/28	4	42.39	6	43.67	43.70	-2	1,966	-0.10%
2021/04/27	21	41.32	203	41.41	41.50	-182	1,909	-9.53%	大賣/鉅額交易
2021/04/26	3.1	40.45	17.4	40.32	40.50	-14.4	1,848	-0.78%
2021/04/23	38.1	40.14	5	40.38	40.05	33.1	1,835	1.80%
2021/04/22	1	40.40	3	40.55	40.50	-2	1,817	-0.11%
2021/04/21	99	40.67	0	0.00	40.55	99	1,803	5.49%
2021/04/20	6	40.73	0	0.00	40.95	6	1,803	0.33%
2021/04/19	166	40.76	3	40.65	40.75	163	1,791	9.10%	大買/鉅額交易
2021/04/16	10	40.20	0	0.00	40.25	10	1,784	0.56%
2021/04/15	12	40.30	1	40.30	40.45	11	1,804	0.61%
2021/04/14	10	40.25	2	40.43	40.45	8	1,846	0.43%
2021/04/13	4	40.99	1	41.00	40.80	3	1,864	0.16%
2021/04/12	4	40.33	0	0.00	40.40	4	1,831	0.22%
2021/04/09	1	39.95	4	39.96	39.90	-3	1,805	-0.17%
2021/04/08	0.1	40.15	1.1	40.10	40.05	-1.1	1,827	-0.06%
2021/04/07	7	40.04	2	40.28	40.10	5	1,846	0.27%
2021/04/06	0	0.00	2	39.63	39.65	-2	1,817	-0.11%
2021/04/01	0.1	39.50	10	39.35	39.40	-10	1,804	-0.55%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/30	1	39.30	1	39.05	39.30	0	1,806	0.00%
2021/03/29	1	39.00	9	39.10	39.05	-8	1,837	-0.44%
2021/03/26	2	39.05	8	39.14	39.05	-6	1,866	-0.32%
2021/03/25	6	38.86	0.9	39.10	39.15	5.1	1,900	0.27%
2021/03/24	0	0.00	15	39.10	39.00	-15	1,937	-0.77%
2021/03/23	5	38.86	0	0.00	39.00	5	1,938	0.26%
2021/03/22	0.1	38.90	5	38.85	39.15	-5	1,954	-0.25%
2021/03/19	2	38.85	0	0.00	38.75	2	1,956	0.10%
2021/03/18	1	39.20	0	0.00	39.05	1	1,937	0.05%
2021/03/17	1	39.20	3	39.18	39.05	-2	1,930	-0.10%
2021/03/16	0	0.00	1.2	39.20	39.20	-1.2	1,931	-0.06%
2021/03/15	6	39.10	1	39.10	39.20	5	1,948	0.26%
2021/03/12	2	39.00	5	39.05	39.00	-3	1,972	-0.15%
2021/03/11	8	39.19	0	0.00	39.10	8	1,976	0.40%
2021/03/10	2	38.98	0.5	39.21	39.00	1.5	1,974	0.08%
2021/03/09	5	39.11	11	39.02	39.25	-6	1,989	-0.30%
2021/03/08	24	38.78	0	0.00	38.80	24	1,978	1.21%
2021/03/04	3	38.68	2	38.68	38.75	1	2,005	0.05%
2021/03/03	0	0.00	1	39.15	39.10	-1	1,975	-0.05%
2021/03/02	1	38.77	2	38.80	38.70	-1	1,965	-0.05%
2021/02/26	1.1	39.30	5	39.16	39.20	-4	1,947	-0.20%
2021/02/25	7	39.54	7.1	39.56	39.80	-0.1	1,951	-0.01%
2021/02/24	12	38.89	0.6	39.00	38.80	11.4	1,900	0.60%
2021/02/23	22.1	38.31	9.9	38.38	38.45	12.1	1,844	0.66%
2021/02/22	0	0.00	3.1	39.49	39.50	-3.1	1,720	-0.18%
2021/02/19	3	39.37	0	0.00	39.50	3	1,705	0.18%
2021/02/18	11	39.62	0.6	39.60	39.50	10.4	1,702	0.61%
2021/02/17	11	39.44	0	0.00	39.40	11	1,713	0.64%
2021/02/05	3	39.28	19.4	39.39	39.20	-16.4	1,704	-0.96%
2021/02/04	0	0.00	2	39.00	39.00	-2	1,710	-0.12%
2021/02/03	2	38.80	0.1	39.00	38.95	2	1,724	0.11%
2021/02/02	0.6	38.60	0	0.00	38.65	0.6	1,746	0.04%
2021/02/01	0	0.00	0.2	38.45	38.15	-0.2	1,745	-0.01%
2021/01/29	7	37.96	2	38.12	37.95	5	1,751	0.29%
2021/01/28	9	38.01	0.1	38.20	38.05	8.9	1,735	0.51%
2021/01/27	1	38.45	0	0.00	38.20	1	1,736	0.06%
2021/01/26	0	0.00	1	38.30	38.30	-1	1,734	-0.06%
2021/01/22	12	38.20	1	38.47	38.25	11	1,774	0.62%
2021/01/21	0	0.00	0.3	38.70	38.65	-0.3	1,780	-0.02%
2021/01/20	28	38.71	5.9	38.91	38.45	22.1	1,873	1.18%
2021/01/18	2	39.55	6.6	39.61	39.35	-4.6	1,872	-0.25%
2021/01/15	6.1	40.27	2	40.05	39.85	4.1	1,877	0.22%
2021/01/14	0	0.00	0	40.40	40.30	0	1,894	0.00%
2021/01/13	5.5	40.37	1.4	40.47	40.40	4.1	1,917	0.21%
2021/01/12	0	40.35	5.6	40.04	39.90	-5.5	1,915	-0.29%
2021/01/11	8	40.90	3	40.42	40.50	5	1,926	0.26%
2021/01/08	1.5	40.19	6.1	40.11	40.40	-4.6	1,912	-0.24%
2021/01/07	5.3	39.92	3	40.07	39.95	2.3	1,899	0.12%
2021/01/06	3	39.35	2	39.35	39.30	1	1,848	0.05%
2021/01/05	4.1	38.90	0	0.00	38.95	4.1	1,814	0.22%
2021/01/04	3.5	38.92	4	38.91	39.05	-0.5	1,844	-0.03%
2020/12/31	0.2	38.70	0	0.00	38.80	0.2	1,849	0.01%
2020/12/30	19	38.96	10	38.83	39.10	9	1,851	0.49%
2020/12/28	15	38.38	2	38.35	38.35	13	1,822	0.71%
2020/12/25	16	38.29	0	0.00	38.35	16	1,814	0.88%
2020/12/24	0	0.00	1	38.25	38.00	-1	1,813	-0.06%
2020/12/23	10	38.25	0	38.60	38.05	10	1,783	0.56%
2020/12/22	3	38.22	2	38.42	38.65	1	1,756	0.06%
2020/12/21	2	38.25	1.5	38.40	38.70	0.5	1,759	0.03%
2020/12/18	3	38.00	4.2	38.43	38.85	-1.2	1,723	-0.07%
2020/12/17	3.1	38.41	36.2	38.43	38.50	-33.1	1,671	-1.98%
2020/12/16	6.1	38.49	0.2	38.51	38.70	5.9	1,667	0.35%
2020/12/15	3	37.95	0.1	38.20	37.90	2.9	1,646	0.18%
2020/12/14	13	38.31	0.1	38.37	38.10	12.9	1,628	0.79%
2020/12/11	0	38.25	5.1	38.30	38.30	-5.1	1,624	-0.31%
2020/12/10	7	37.97	0.7	38.05	37.80	6.3	1,621	0.39%
2020/12/09	0	0.00	1.4	38.12	38.20	-1.4	1,600	-0.09%
2020/12/08	7	38.16	0.1	38.45	38.10	6.9	1,583	0.44%
2020/12/07	8	38.73	1.2	38.99	38.70	6.8	1,560	0.44%
2020/12/04	4.6	38.91	4	38.95	39.00	0.5	1,561	0.03%
2020/12/03	0.3	38.85	3.3	38.87	38.85	-3	1,546	-0.19%
2020/12/02	2	38.23	1.2	38.42	38.30	0.8	1,521	0.05%
2020/12/01	0.1	38.85	0	0.00	38.50	0.1	1,508	0.01%
2020/11/30	45.5	38.43	1.1	38.63	38.20	44.4	1,507	2.94%
2020/11/27	0	0.00	0	39.00	38.80	0	1,480	0.00%
2020/11/26	0	0.00	0	39.00	38.85	0	1,477	0.00%
2020/11/25	1	38.70	1.6	38.83	38.80	-0.6	1,476	-0.04%
2020/11/24	3	38.63	0.2	38.80	38.40	2.8	1,472	0.19%
2020/11/23	4.2	39.02	1	38.90	39.00	3.2	1,432	0.22%
2020/11/20	1	38.90	0	0.00	38.95	1	1,428	0.07%
2020/11/19	1	38.90	2	39.00	38.90	-1	1,431	-0.07%
2020/11/16	2	39.15	0	0.00	39.00	2	1,508	0.13%
2020/11/13	0.2	39.00	0	0.00	39.15	0.2	1,511	0.01%
2020/11/12	0	0.00	1	39.10	39.10	-1	1,507	-0.07%
2020/11/11	0	0.00	1	39.35	39.50	-1	1,500	-0.07%
2020/11/10	1	39.40	0	0.00	39.30	1	1,489	0.07%
2020/11/09	1.2	39.05	0	0.00	39.00	1.2	1,486	0.08%
2020/11/05	10	38.95	0	0.00	38.75	10	1,516	0.66%
2020/11/03	1	38.90	0	0.00	38.90	1	1,523	0.07%
2020/10/30	1	38.90	0	0.00	38.75	1	1,574	0.06%
2020/10/29	1	40.20	1	40.00	39.40	0	1,566	0.00%
2020/10/28	0.4	39.80	41	39.95	40.00	-40.6	1,550	-2.62%
2020/10/27	7	38.60	8	38.84	38.70	-1	1,482	-0.07%
2020/10/26	1.3	38.60	0	0.00	38.60	1.3	1,476	0.09%
2020/10/23	4.2	38.56	3	38.70	38.85	1.2	1,499	0.08%
2020/10/22	7	38.83	3	38.82	38.65	4	1,492	0.27%
2020/10/21	0.5	39.30	1	39.45	39.50	-0.5	1,465	-0.03%
2020/10/20	0	0.00	3	38.95	38.85	-3	1,445	-0.21%
2020/10/19	0.1	39.00	5	39.03	39.15	-5	1,446	-0.34%
2020/10/16	1	39.30	0	0.00	39.40	1	1,445	0.07%
2020/10/15	0	0.00	4	39.31	39.30	-4	1,478	-0.27%
2020/10/12	0	0.00	2	38.58	38.85	-2	1,488	-0.13%
2020/10/08	5	37.60	1	37.85	37.80	4	1,468	0.27%
2020/10/07	8	38.04	5.5	37.94	38.10	2.5	1,476	0.17%
2020/10/05	0	0.00	2	37.10	37.05	-2	1,491	-0.13%
2020/09/29	1	36.80	0	0.00	37.05	1	1,537	0.07%
2020/09/25	0	0.00	1	36.75	36.75	-1	1,606	-0.06%
2020/09/23	0	0.00	1	36.45	36.50	-1	1,644	-0.06%
2020/09/21	11	36.65	0	0.00	36.70	11	1,723	0.64%
2020/09/15	0	0.00	2	37.15	37.15	-2	2,604	-0.08%
2020/09/10	0	0.00	8	37.16	37.05	-8	3,065	-0.26%
2020/09/03	1	36.30	2	36.45	36.25	-1	3,446	-0.03%
2020/09/02	1	36.25	1	36.10	36.25	0	3,601	0.00%
2020/09/01	0	0.00	2	36.80	36.70	-2	3,818	-0.05%
2020/08/28	1	36.70	1	36.95	37.10	0	3,864	0.00%
2020/08/26	1	37.15	1	36.95	37.10	0	3,933	0.00%
2020/08/25	1	37.15	2	37.25	37.10	-1	3,972	-0.03%
2020/08/24	1	36.90	0	0.00	37.15	1	4,011	0.02%
2020/08/21	0	0.00	5	37.19	37.30	-5	4,097	-0.12%
2020/08/20	2	36.10	1	36.25	36.20	1	4,200	0.02%
2020/08/19	0	0.00	16	37.24	37.00	-16	4,182	-0.38%
2020/08/18	0.3	36.70	1	36.55	36.70	-0.8	4,173	-0.02%
2020/08/17	3	36.77	2	36.90	36.85	1	4,179	0.02%
2020/08/14	1	36.55	0	0.00	36.85	1	4,188	0.02%
2020/08/12	3	36.15	8	36.45	36.55	-5	4,187	-0.12%
2020/08/11	3	36.00	1	35.85	35.85	2	4,175	0.05%
2020/08/10	0	0.00	10	36.30	36.25	-10	4,181	-0.24%
2020/08/07	0	0.00	15	36.04	36.30	-15	4,189	-0.36%
2020/08/06	1	36.50	0	0.00	36.75	1	4,186	0.02%
2020/08/05	0	0.00	2	37.05	36.80	-2	4,177	-0.05%
2020/08/03	11	35.90	0	0.00	35.90	11	4,127	0.27%
2020/07/30	1	35.40	1	35.45	35.45	0	4,100	0.00%
2020/07/29	0.3	35.60	19	35.89	35.70	-18.8	4,087	-0.46%
2020/07/27	5	34.79	0	0.00	34.65	5	4,107	0.12%
2020/07/24	1	35.00	3	35.17	35.05	-2	4,124	-0.05%
2020/07/23	1	35.55	0	0.00	35.50	1	4,117	0.02%
2020/07/22	1	35.70	3	36.05	36.00	-2	4,124	-0.05%
2020/07/21	0	0.00	9	35.82	35.60	-9	4,119	-0.22%
2020/07/17	2	35.10	2	35.25	34.90	0	4,059	0.00%
2020/07/16	6	35.24	2	35.50	35.15	4	4,086	0.10%
2020/07/15	2	35.25	20	35.08	35.50	-18	4,080	-0.44%
2020/07/14	17	34.93	16	35.04	34.70	1	4,092	0.02%
2020/07/13	0.3	35.15	4	34.70	35.30	-3.8	4,081	-0.09%
2020/07/10	9	34.71	0	0.00	34.50	9	4,070	0.22%
2020/07/08	59.3	35.37	46	35.50	35.60	13.3	4,041	0.33%
2020/07/07	1	35.70	0	0.00	35.60	1	4,018	0.02%
2020/07/06	1	35.95	2	36.10	35.90	-1	4,023	-0.02%
2020/07/02	2	35.58	0	0.00	35.55	2	4,014	0.05%
2020/07/01	37.5	35.71	34	35.67	35.50	3.5	3,999	0.09%
2020/06/30	34.6	36.07	29	36.11	35.90	5.6	3,963	0.14%
2020/06/29	58.5	36.80	155	36.52	36.20	-96.5	3,959	-2.44%	大賣/
2020/06/24	6.2	37.65	45	37.77	37.50	-38.9	3,814	-1.02%
2020/06/23	142.3	38.16	217	37.86	37.50	-74.7	3,641	-2.05%	大買/大賣/
2020/06/22	56	39.25	51	39.18	39.05	5	3,408	0.15%
2020/06/19	39	38.58	28	39.46	39.50	11	3,256	0.34%
2020/06/18	23	38.36	33	38.51	38.65	-10	3,066	-0.33%
2020/06/17	2	37.65	28	37.02	37.75	-26	2,998	-0.87%
2020/06/16	0	0.00	4	35.70	35.80	-4	2,955	-0.14%
2020/06/15	21	35.55	0	0.00	35.05	21	3,061	0.69%
2020/06/12	14	36.02	0	0.00	36.00	14	3,121	0.45%
2020/06/11	29	36.84	11	37.09	36.80	18	3,132	0.57%
2020/06/10	87	37.30	5	37.15	37.15	82	3,161	2.59%
2020/06/09	52	36.65	23	36.83	37.25	29	3,172	0.91%
2020/06/08	73	35.69	65	36.22	36.35	8	3,100	0.26%
2020/06/04	10	32.65	61	32.92	33.10	-51	2,914	-1.75%
2020/06/03	5	32.56	10	32.61	32.80	-5	2,933	-0.17%
2020/06/02	0	0.00	17	31.85	31.95	-17	2,938	-0.58%
2020/05/29	14	31.32	1	31.25	31.10	13	2,913	0.45%
2020/05/28	23	31.95	10	32.10	31.65	13	2,895	0.45%
2020/05/27	12	33.96	0	0.00	34.10	12	2,856	0.42%
2020/05/26	18	33.80	2	33.85	33.85	16	2,745	0.58%
2020/05/22	7	32.69	0	0.00	32.55	7	2,736	0.26%
2020/05/21	0	0.00	30	32.98	32.90	-30	2,750	-1.09%
2020/05/19	9	32.93	0	0.00	32.95	9	2,861	0.31%
2020/05/18	0	0.00	9	32.65	32.60	-9	2,873	-0.31%
2020/05/15	2	32.30	2	32.00	32.10	0	2,860	0.00%
2020/05/13	0	0.00	10	32.35	32.65	-10	2,839	-0.35%
2020/05/12	11	32.11	1	32.10	32.10	10	2,835	0.35%
2020/05/11	5	32.61	0	0.00	32.60	5	2,835	0.18%
2020/05/08	9	31.94	18	31.94	31.90	-9	2,838	-0.32%
2020/05/06	4	31.24	0.2	31.20	31.10	3.8	2,853	0.13%
2020/05/04	4	31.00	1	31.00	30.90	3	2,878	0.10%
2020/04/30	7	31.96	1	32.10	31.95	6	2,867	0.21%
2020/04/29	2	30.95	7	31.30	31.10	-5	2,864	-0.17%
2020/04/27	5	30.55	5	30.33	30.50	0	2,921	0.00%
2020/04/24	2	29.65	0	0.00	29.75	2	2,931	0.07%
2020/04/22	10	29.15	3	28.97	29.60	7	2,911	0.24%
2020/04/21	4	29.28	38	30.20	29.15	-34	2,910	-1.17%
2020/04/17	1	30.70	3	30.60	30.60	-2	2,885	-0.07%
2020/04/14	3	29.90	1	30.20	30.30	2	2,897	0.07%
2020/04/13	1	29.75	2	29.95	29.70	-1	2,985	-0.03%
2020/04/10	2	30.23	1	30.10	30.25	1	3,041	0.03%
2020/04/09	0	0.00	1	29.90	29.75	-1	3,061	-0.03%
2020/04/08	38	29.48	8	29.51	29.40	30	3,056	0.98%
2020/04/07	3	28.65	33	28.94	29.35	-30	3,044	-0.99%
2020/04/06	2	28.40	0	0.00	28.45	2	2,982	0.07%
2020/04/01	11.2	28.41	1	28.25	28.40	10.2	2,964	0.34%
2020/03/31	20	28.12	0	0.00	28.35	20	2,965	0.67%
2020/03/30	2	28.05	0	0.00	27.95	2	2,925	0.07%
2020/03/27	1	29.25	12	29.23	28.70	-11	2,928	-0.38%
2020/03/26	3	28.70	0	0.00	28.60	3	2,879	0.10%
2020/03/25	14	28.93	31	28.70	28.75	-17	2,876	-0.59%
2020/03/24	3	26.98	14	27.99	28.20	-11	2,811	-0.39%
2020/03/23	3	25.72	1	26.25	26.10	2	2,779	0.07%
2020/03/20	5	26.76	0	0.00	27.00	5	2,744	0.18%
2020/03/19	25	25.78	6	26.57	25.65	19	2,670	0.71%
2020/03/18	8	28.64	0	0.00	28.45	8	2,510	0.32%
2020/03/17	1	29.20	7	28.79	29.20	-6	2,379	-0.25%
2020/03/16	79	30.48	0	0.00	29.10	79	2,295	3.44%
2020/03/13	15	30.87	5	31.32	31.95	10	2,179	0.46%
2020/03/12	10	33.96	4	34.43	33.80	6	2,061	0.29%
2020/03/11	4	36.34	0	0.00	36.15	4	1,981	0.20%
2020/03/10	0	0.00	4	36.13	36.65	-4	1,972	-0.20%
2020/03/09	0	0.00	1	36.75	36.25	-1	1,944	-0.05%
2020/03/06	0	0.00	2	37.35	37.40	-2	1,885	-0.11%
2020/03/04	1	36.45	12	36.63	37.15	-11	1,832	-0.60%
2020/03/02	11	36.10	133	36.12	35.95	-122	1,772	-6.88%	大賣/鉅額交易
2020/02/27	6	36.85	1	37.05	36.75	5	1,718	0.29%
2020/02/25	2	37.13	0	0.00	37.35	2	1,678	0.12%
2020/02/24	1	37.15	10	37.33	37.45	-9	1,650	-0.55%
2020/02/21	10	37.40	2	37.70	38.00	8	1,621	0.49%
2020/02/20	1	37.05	1	37.05	37.05	0	1,555	0.00%
2020/02/19	1	36.10	0	0.00	36.00	1	1,481	0.07%
2020/02/17	0	0.00	1	36.10	36.00	-1	1,437	-0.07%
2020/02/14	1	35.70	0	0.00	35.70	1	1,424	0.07%
2020/02/10	1	34.90	0	0.00	34.90	1	1,392	0.07%
2020/02/07	0	0.00	2	34.95	35.00	-2	1,377	-0.15%
2020/02/06	1	35.20	0	0.00	35.30	1	1,403	0.07%
2020/02/05	7	33.99	0	0.00	34.10	7	1,417	0.49%
2020/02/04	1	34.00	0	0.00	34.00	1	1,388	0.07%
2020/02/03	0	0.00	12	33.39	33.50	-12	1,373	-0.87%
2020/01/31	0	0.00	6	34.15	34.30	-6	1,339	-0.45%
2020/01/30	0	0.00	30	34.38	34.20	-30	1,312	-2.29%
2020/01/20	2	35.53	0	0.00	35.55	2	1,255	0.16%
2020/01/17	0	0.00	5	34.90	35.00	-5	1,222	-0.41%
2020/01/16	1	34.95	2	34.80	34.75	-1	1,219	-0.08%
2020/01/15	1	34.70	3	34.70	34.90	-2	1,222	-0.16%
2020/01/14	0	0.00	5	34.80	34.70	-5	1,223	-0.41%
2020/01/13	3	34.85	7	34.79	34.85	-4	1,225	-0.33%
2020/01/10	1	34.55	9	34.60	34.60	-8	1,229	-0.65%
2020/01/09	1	34.60	0	0.00	34.45	1	1,225	0.08%
2020/01/08	0	0.00	11	34.94	34.70	-11	1,213	-0.91%
2020/01/07	1	35.25	12.2	35.75	35.60	-11.2	1,175	-0.95%
2020/01/06	1	34.50	21	34.46	34.65	-20	1,084	-1.84%
2020/01/03	0	0.00	13.2	33.95	34.05	-13.2	1,030	-1.28%
2020/01/02	3	33.37	13	33.41	33.65	-10	1,017	-0.98%
2019/12/31	2	33.55	0	0.00	33.50	2	997	0.20%
2019/12/30	0	0.00	10	33.90	33.70	-10	998	-1.00%
2019/12/26	10	33.70	0	0.00	33.70	10	979	1.02%
2019/12/25	1	34.15	12	33.95	34.05	-11	970	-1.13%
2019/12/24	0	0.00	10	34.05	34.10	-10	962	-1.04%
2019/12/23	4	33.55	16	33.64	33.75	-12	928	-1.29%
2019/12/20	15	33.29	18	33.57	33.25	-3	928	-0.32%
2019/12/19	6	33.18	1	33.15	33.15	5	911	0.55%
2019/12/18	1	32.95	1	33.15	33.15	0	927	0.00%
2019/12/17	2	33.00	2	32.95	33.05	0	901	0.00%
2019/12/16	1	32.90	1	32.90	32.90	0	890	0.00%
2019/12/13	3	33.00	10	32.95	32.90	-7	926	-0.76%
2019/12/12	8	32.85	0	0.00	32.95	8	936	0.85%
2019/12/11	1	32.85	22	32.90	32.85	-21	948	-2.21%
2019/12/10	0	0.00	20	33.00	33.00	-20	951	-2.10%
2019/12/09	1	33.05	2	33.08	33.05	-1	970	-0.10%
2019/12/06	1	32.95	11	32.95	32.95	-10	976	-1.02%
2019/11/26	0	0.00	10	32.90	33.00	-10	1,002	-1.00%
2019/11/25	0	0.00	10	32.75	32.70	-10	1,000	-1.00%
2019/11/22	2	32.50	5	32.55	32.55	-3	1,015	-0.30%
2019/11/20	0	0.00	11	32.50	32.50	-11	1,032	-1.07%
2019/11/19	4	32.43	2	32.43	32.40	2	1,044	0.19%
2019/11/18	1	32.50	12	32.51	32.50	-11	1,059	-1.04%
2019/11/15	12	32.52	0	0.00	32.40	12	1,074	1.12%
2019/11/14	8	32.63	0	0.00	32.60	8	1,094	0.73%
2019/11/13	0	0.00	10	32.70	32.65	-10	1,111	-0.90%
2019/11/12	1	32.30	0	0.00	32.45	1	1,121	0.09%
2019/11/08	0	0.00	1	32.55	32.55	-1	1,201	-0.08%
2019/11/07	1	32.60	10	32.70	32.60	-9	1,218	-0.74%
2019/11/06	0	0.00	1	32.70	32.70	-1	1,243	-0.08%
2019/11/05	0	0.00	30	32.80	32.80	-30	1,276	-2.35%
2019/11/04	0	0.00	35	32.57	32.75	-35	1,298	-2.70%
2019/11/01	0	0.00	10	31.80	31.75	-10	1,264	-0.79%
2019/10/31	1	31.65	0	0.00	31.65	1	1,296	0.08%
2019/10/30	30	31.90	6	31.65	31.95	24	1,310	1.83%
2019/10/28	8	31.90	0	0.00	31.95	8	1,357	0.59%
2019/10/25	10	31.55	3	31.85	31.75	7	1,357	0.52%
2019/10/23	13	31.54	0	0.00	31.45	13	1,368	0.95%
2019/10/22	2	31.98	0	0.00	31.85	2	1,372	0.15%
2019/10/21	11	31.99	10	31.95	32.00	1	1,376	0.07%
2019/10/16	1	30.95	0	0.00	30.95	1	1,387	0.07%
2019/10/09	6	30.92	0	0.00	30.75	6	1,483	0.40%
2019/10/04	10	30.91	0	0.00	30.85	10	1,553	0.64%
2019/10/02	4	31.00	0	0.00	31.10	4	1,770	0.23%
2019/10/01	3	30.93	0	0.00	31.10	3	1,816	0.17%
2019/09/26	3	31.10	0	0.00	31.10	3	1,887	0.16%
2019/09/25	11	31.05	0	0.00	31.20	11	1,900	0.58%
2019/09/24	10	31.60	0	0.00	31.40	10	1,903	0.53%
2019/09/18	4	31.58	0	0.00	31.50	4	1,886	0.21%
2019/09/17	12	31.88	5	32.15	31.80	7	1,852	0.38%
2019/09/16	2	32.15	26	32.15	32.15	-24	1,851	-1.30%
2019/09/12	5	31.70	11	31.70	31.75	-6	1,837	-0.33%
2019/09/11	1	31.50	0	0.00	31.50	1	1,840	0.05%
2019/09/10	0	0.00	150	30.96	31.05	-150	1,817	-8.25%	大賣/鉅額交易
2019/09/09	11	30.90	0	0.00	30.85	11	1,803	0.61%
2019/09/06	0	0.00	2	30.90	30.90	-2	1,783	-0.11%
2019/08/28	0	0.00	3	30.30	30.30	-3	1,748	-0.17%
2019/08/26	0	0.00	6	30.28	30.25	-6	1,738	-0.35%
2019/08/22	17	30.70	0	0.00	30.75	17	1,773	0.96%
2019/08/21	0	0.00	2	30.65	30.65	-2	1,804	-0.11%
2019/08/20	0	0.00	7	30.81	30.85	-7	1,791	-0.39%
2019/08/19	151	30.80	0	0.00	30.70	151	1,791	8.43%	大買/鉅額交易
2019/08/16	1	30.65	0	0.00	30.40	1	1,778	0.06%
2019/08/15	33	30.27	1	30.10	30.25	32	1,784	1.79%
2019/08/14	22	30.60	0	0.00	30.45	22	1,801	1.22%
2019/08/13	11	31.02	10	31.00	30.75	1	1,806	0.06%
2019/08/12	2	30.65	0	0.00	30.40	2	1,750	0.11%
2019/08/07	45	30.16	2	29.98	29.90	43	1,690	2.54%
2019/08/06	0	0.00	3	30.20	30.25	-3	1,657	-0.18%
2019/08/05	0	0.00	5	30.94	30.85	-5	1,608	-0.31%
2019/08/02	10	30.90	15	30.93	30.80	-5	1,607	-0.31%
2019/08/01	0	0.00	8	31.56	31.55	-8	1,592	-0.50%
2019/07/31	5	31.99	6	31.85	31.90	-1	1,579	-0.06%
2019/07/30	11	32.25	6	32.30	32.35	5	1,551	0.32%
2019/07/29	1	32.35	1	32.40	32.45	0	1,559	0.00%
2019/07/25	24	32.30	4	32.35	32.40	20	1,586	1.26%
2019/07/24	10	32.25	4	32.31	32.30	6	1,578	0.38%
2019/07/23	7	32.49	8	32.45	32.50	-1	1,563	-0.06%
2019/07/22	4	32.63	9	32.58	32.60	-5	1,550	-0.32%
2019/07/19	11	32.51	13	32.49	32.55	-2	1,539	-0.13%
2019/07/18	17	32.37	20	32.42	32.45	-3	1,530	-0.20%
2019/07/17	25	32.43	69	32.47	32.70	-44	1,508	-2.92%
2019/07/16	5.5	33.00	1	33.00	33.00	4.5	1,447	0.31%
2019/07/15	17	33.36	4	33.29	33.25	13	1,407	0.92%
2019/07/12	21	33.52	3	33.55	33.50	18	1,389	1.30%
2019/07/11	10	33.72	4	33.70	33.75	6	1,369	0.44%
2019/07/10	8	33.31	16	33.62	33.80	-8	1,345	-0.59%
2019/07/09	10	33.00	16	33.00	33.00	-6	1,291	-0.46%
2019/07/08	21	34.21	5	34.30	34.35	16	1,206	1.33%
2019/07/05	10	34.15	0	0.00	34.20	10	1,069	0.94%
2019/07/04	11	34.14	1	34.15	34.10	10	1,032	0.97%
2019/07/01	58	34.12	1	34.00	34.00	57	970	5.87%
2019/06/27	0	0.00	30	33.93	33.95	-30	962	-3.12%
2019/06/24	0	0.00	15	33.50	33.45	-15	986	-1.52%
2019/06/21	0	0.00	10	33.30	33.45	-10	996	-1.00%
2019/06/20	0	0.00	2	33.25	33.25	-2	999	-0.20%
2019/06/19	15	33.10	6	33.05	33.25	9	1,008	0.89%
2019/06/18	0	0.00	12	33.01	33.00	-12	1,049	-1.14%
2019/06/14	0	0.00	12	33.20	33.00	-12	1,055	-1.14%
2019/06/12	0	0.00	5	33.10	33.30	-5	1,062	-0.47%
2019/06/11	24	33.35	1	33.30	33.30	23	1,070	2.15%
2019/06/10	0	0.00	10	33.65	33.70	-10	1,066	-0.94%
2019/06/06	11	33.32	0	0.00	33.45	11	1,070	1.03%
2019/06/04	0	0.00	20	33.65	33.75	-20	1,069	-1.87%
2019/06/03	0	0.00	1	33.00	33.25	-1	1,070	-0.09%
2019/05/31	1	33.20	0	0.00	33.20	1	1,121	0.09%
2019/05/29	26	32.82	0	0.00	32.75	26	1,144	2.27%
2019/05/28	5	33.85	0	0.00	32.65	5	1,162	0.43%
2019/05/27	0	0.00	5	34.10	34.15	-5	1,118	-0.45%
2019/05/24	2	33.80	0	0.00	33.85	2	1,117	0.18%
2019/05/23	0	0.00	2	33.88	33.60	-2	1,106	-0.18%
2019/05/21	0	0.00	3	34.07	34.25	-3	1,098	-0.27%
2019/05/20	15	33.33	23	33.76	33.75	-8	1,091	-0.73%
2019/05/17	10	33.10	0	0.00	33.10	10	1,078	0.93%
2019/05/16	1	33.40	0	0.00	33.25	1	1,071	0.09%
2019/05/15	1	33.25	0	0.00	33.30	1	1,088	0.09%
2019/05/14	0	0.00	1	33.00	33.25	-1	1,107	-0.09%
2019/05/13	0	0.00	1	33.25	33.25	-1	1,126	-0.09%
2019/05/10	1	33.30	0	0.00	33.25	1	1,124	0.09%
2019/05/09	0	0.00	2	33.25	33.15	-2	1,126	-0.18%
2019/05/08	10	33.15	0	0.00	33.15	10	1,121	0.89%
2019/05/07	1	33.45	0	0.00	33.30	1	1,116	0.09%
2019/05/06	3	33.58	2	33.20	33.10	1	1,112	0.09%
2019/05/03	18	33.38	0	0.00	33.35	18	1,087	1.65%
2019/05/02	0	0.00	10	33.55	33.55	-10	1,072	-0.93%
2019/04/26	0	0.00	5	32.95	33.00	-5	1,072	-0.47%
2019/04/25	0.3	32.80	0	0.00	32.90	0.3	1,094	0.03%
2019/04/24	12	32.69	0	0.00	32.80	12	1,107	1.08%
2019/04/17	0	0.00	6	32.69	32.85	-6	1,127	-0.53%
2019/04/15	2	32.65	0	0.00	32.80	2	1,125	0.18%
2019/04/12	13	32.61	20	32.67	32.55	-7	1,124	-0.62%
2019/04/11	22	32.91	0.4	32.85	32.85	21.7	1,149	1.88%
2019/04/09	3	32.65	0	0.00	32.80	3	1,155	0.26%
2019/04/03	0	0.00	10	32.85	32.60	-10	1,157	-0.86%
2019/04/02	0	0.00	1.5	32.23	32.30	-1.5	1,137	-0.13%
2019/04/01	1	32.05	0	0.00	32.05	1	1,134	0.09%
2019/03/29	20	32.17	0	0.00	32.00	20	1,129	1.77%
2019/03/26	1	32.15	0	0.00	32.10	1	1,108	0.09%
2019/03/25	21	32.37	1	32.40	32.55	20	1,126	1.78%
2019/03/21	3	32.83	3	33.08	32.95	0	1,134	0.00%
2019/03/20	0	0.00	5.5	33.68	33.95	-5.5	1,080	-0.51%
2019/03/13	1	33.70	0	0.00	33.70	1	1,062	0.09%
2019/03/12	0	0.00	1	34.05	33.85	-1	1,070	-0.09%
2019/03/08	0	0.00	1	34.10	34.05	-1	1,064	-0.09%
2019/03/07	0	0.00	1	34.00	33.90	-1	1,065	-0.09%
2019/03/06	12	34.08	11	34.32	34.25	1	1,053	0.09%
2019/03/05	10	32.75	1	33.10	32.80	9	995	0.90%
2019/03/04	0	0.00	10	33.35	33.45	-10	977	-1.02%
2019/02/27	1	32.10	17	32.57	33.00	-16	980	-1.63%
2019/02/26	3	31.47	0	0.00	31.40	3	932	0.32%
2019/02/21	0	0.00	1	31.15	31.20	-1	932	-0.11%
2019/02/20	0	0.00	10	31.40	31.40	-10	933	-1.07%
2019/02/19	1	31.50	61	31.47	31.50	-60	929	-6.45%
2019/02/13	1	29.85	0	0.00	29.80	1	925	0.11%
2019/02/12	51	30.20	13	30.19	30.20	38	928	4.09%
2019/02/11	11	29.07	0	0.00	28.95	11	946	1.16%
2019/01/29	2	29.15	1	29.25	29.35	1	967	0.10%
2019/01/24	0	0.00	2	29.40	29.30	-2	1,002	-0.20%
2019/01/22	1	29.20	0	0.00	29.35	1	1,022	0.10%
2019/01/21	3	29.27	0	0.00	29.20	3	1,027	0.29%
2019/01/18	0	0.00	4	29.35	29.45	-4	1,037	-0.39%
2019/01/16	13	28.31	0	0.00	28.25	13	1,022	1.27%
2019/01/15	6	28.40	0	0.00	28.50	6	1,017	0.59%
2019/01/10	2	28.15	0	0.00	28.35	2	1,027	0.19%
2019/01/04	0	0.00	3	27.95	28.20	-3	1,047	-0.29%
2019/01/03	22	28.07	0	0.00	28.05	22	1,082	2.03%
2019/01/02	1	28.75	0	0.00	28.70	1	1,062	0.09%
2018/12/24	3	29.00	0	0.00	29.05	3	1,049	0.29%
2018/12/22	1	28.90	0	0.00	29.05	1	1,057	0.09%
2018/12/20	10	28.83	0	0.00	28.90	10	1,102	0.91%
2018/12/19	6	28.98	0	0.00	28.90	6	1,097	0.55%
2018/12/18	13	29.13	96	29.15	29.25	-83	1,084	-7.66%
2018/12/17	1	29.90	79	29.90	29.95	-78	1,065	-7.32%
2018/12/14	1	30.40	0	0.00	30.45	1	1,061	0.09%
2018/12/13	0	0.00	3	31.30	31.50	-3	1,053	-0.28%
2018/12/06	5	31.21	0	0.00	31.00	5	1,070	0.47%
2018/11/26	0	0.00	5	32.00	32.00	-5	1,086	-0.46%
2018/11/23	0	0.00	1	31.70	31.65	-1	1,057	-0.09%
2018/11/20	25	31.61	1	31.70	31.65	24	1,057	2.27%
2018/11/19	20	31.71	0	0.00	31.75	20	1,068	1.87%
2018/11/16	15	31.57	0	0.00	31.70	15	1,066	1.41%
2018/11/15	15	31.45	0	0.00	31.60	15	1,056	1.42%
2018/11/13	1	31.10	3	31.25	31.25	-2	1,030	-0.19%
2018/11/09	3	30.45	0	0.00	31.30	3	1,022	0.29%
2018/11/08	0	0.00	10	30.87	30.95	-10	1,010	-0.99%
2018/11/07	0	0.00	1	29.70	29.75	-1	984	-0.10%
2018/11/06	0	0.00	1	28.75	28.85	-1	977	-0.10%
2018/10/31	1	29.10	0	0.00	29.55	1	917	0.11%
2018/10/29	1	28.50	0	0.00	28.55	1	909	0.11%
2018/10/25	3	28.90	0	0.00	29.05	3	892	0.34%
2018/10/24	0	0.00	2	29.40	29.50	-2	885	-0.23%
2018/10/18	0	0.00	1	29.20	29.20	-1	855	-0.12%
2018/10/15	3	29.02	0	0.00	29.05	3	844	0.36%
2018/10/12	1	28.75	2	28.55	29.20	-1	844	-0.12%
2018/10/11	9	29.05	10	29.65	29.00	-1	836	-0.12%
2018/10/03	10	30.75	8	30.85	30.85	2	771	0.26%
2018/09/27	4	30.79	0	0.00	30.80	4	738	0.54%
2018/09/26	16	31.14	0	0.00	31.10	16	722	2.22%
2018/09/25	10	31.35	6	31.45	31.35	4	725	0.55%
2018/09/21	1	31.30	1	31.50	31.50	0	738	0.00%
2018/09/20	0	0.00	10	31.20	31.10	-10	730	-1.37%
2018/09/19	5	31.00	0	0.00	30.90	5	722	0.69%
2018/09/18	3	30.40	0	0.00	30.85	3	731	0.41%
2018/09/12	0	0.00	7	30.33	30.40	-7	734	-0.95%
2018/09/11	10	30.00	0	0.00	30.05	10	743	1.35%
2018/09/10	0	0.00	11	30.18	30.05	-11	753	-1.46%
2018/09/07	16	30.35	2	30.48	30.30	14	770	1.82%
2018/09/06	2	30.95	5	31.04	30.90	-3	748	-0.40%
2018/09/05	1	31.30	29	31.27	31.15	-28	748	-3.74%
2018/09/04	0	0.00	2	31.00	31.05	-2	742	-0.27%
2018/09/03	0	0.00	28	30.92	30.70	-28	746	-3.75%
2018/08/28	0	0.00	6	30.69	30.85	-6	867	-0.69%
2018/08/27	2	30.48	30	30.50	30.55	-28	925	-3.02%
2018/08/24	11	30.27	0	0.00	30.30	11	955	1.15%
2018/08/23	3	30.50	1	30.65	30.50	2	959	0.21%
2018/08/22	11	30.55	1	30.65	30.45	10	965	1.04%
2018/08/21	3	30.50	2	30.63	30.50	1	962	0.10%
2018/08/20	11	30.45	0	0.00	30.45	11	972	1.13%
2018/08/16	15	30.37	0	0.00	30.60	15	975	1.54%
2018/08/15	15	30.50	0	0.00	30.60	15	971	1.54%
2018/08/14	11	30.96	18	31.06	31.05	-7	974	-0.72%
2018/08/13	19	31.94	0	0.00	31.45	19	961	1.98%
2018/08/10	13	32.67	0	0.00	32.60	13	955	1.36%
2018/08/09	10	32.95	3	32.95	32.95	7	965	0.72%
2018/08/07	1	32.95	4	32.90	32.80	-3	983	-0.31%
2018/08/02	2	32.55	0	0.00	32.00	2	1,005	0.20%
2018/07/27	0.8	32.00	0	0.00	32.00	0.8	1,065	0.08%
2018/07/20	1	32.20	0	0.00	32.15	1	1,096	0.09%
2018/07/19	11	32.73	0	0.00	32.40	11	1,091	1.01%
2018/07/18	1	32.60	23	33.03	33.35	-22	1,086	-2.02%
2018/07/17	2	31.85	2	31.80	31.80	0	1,074	0.00%
2018/07/16	1	31.85	0	0.00	31.85	1	1,081	0.09%
2018/07/06	19	30.92	0	0.00	30.80	19	1,150	1.65%
2018/07/05	15	31.52	9	31.25	31.25	6	1,143	0.52%
2018/07/03	5	31.55	0	0.00	31.60	5	1,176	0.42%
2018/07/02	12.1	31.98	0	0.00	31.85	12.1	1,175	1.03%
2018/06/29	8	32.51	1	32.60	32.70	7	1,167	0.60%
2018/06/28	10	32.85	0	0.00	32.40	10	1,157	0.86%
2018/06/27	10	33.00	0	0.00	33.00	10	1,148	0.87%
2018/06/26	1	33.10	0	0.00	33.30	1	1,136	0.09%
2018/06/22	0	0.00	23	33.05	33.10	-23	1,151	-2.00%
2018/06/21	1	33.20	0	0.00	33.20	1	1,162	0.09%
2018/06/20	0	0.00	2	33.35	33.20	-2	1,157	-0.17%
2018/06/19	3	33.57	0	0.00	33.35	3	1,152	0.26%
2018/06/08	32.1	34.06	1	33.75	33.85	31.1	1,180	2.63%
2018/06/07	2	34.30	0	0.00	34.30	2	1,170	0.17%
2018/06/06	11	34.60	0	0.00	34.60	11	1,178	0.93%
2018/06/05	2	34.88	0	0.00	34.90	2	1,181	0.17%
2018/06/04	18	36.00	110	36.02	36.00	-92	1,120	-8.21%	大賣/
2018/06/01	5	35.40	0	0.00	35.40	5	1,060	0.47%
2018/05/31	14	34.89	0	0.00	35.00	14	1,033	1.35%
2018/05/30	1	35.00	0	0.00	35.00	1	1,065	0.09%
2018/05/29	1	35.30	0	0.00	35.30	1	1,070	0.09%
2018/05/23	1	34.65	0	0.00	34.65	1	1,092	0.09%
2018/05/17	0	0.00	2	34.58	34.70	-2	1,087	-0.18%
2018/05/16	13	34.61	9	34.20	34.05	4	1,085	0.37%
2018/05/15	10	34.75	0	0.00	34.70	10	1,087	0.92%
2018/05/11	0	0.00	1	35.00	35.35	-1	1,137	-0.09%
2018/05/04	11	34.40	1	34.35	34.15	10	1,114	0.90%
2018/05/03	2	35.80	0	0.00	35.85	2	1,084	0.18%
2018/05/02	10	35.70	0	0.00	35.90	10	1,091	0.92%
2018/04/27	1	35.20	0	0.00	35.20	1	1,096	0.09%
2018/04/23	0	0.00	1	35.80	35.70	-1	1,170	-0.09%
2018/04/20	1	35.50	0	0.00	35.50	1	1,178	0.08%
2018/04/19	7	35.40	1	35.25	35.45	6	1,208	0.50%
2018/04/18	9	35.35	9	35.10	35.00	0	1,275	0.00%
2018/04/13	3	36.15	0	0.00	35.75	3	1,274	0.24%
2018/04/12	1	36.15	10	36.15	36.10	-9	1,290	-0.70%
2018/04/09	11	36.45	9	36.05	36.15	2	1,387	0.14%
2018/04/03	2	37.00	0	0.00	36.95	2	1,363	0.15%
2018/03/29	2	36.90	10	36.90	36.90	-8	1,363	-0.59%
2018/03/28	1	37.10	2	37.03	37.30	-1	1,353	-0.07%
2018/03/27	0	0.00	10	37.20	37.20	-10	1,349	-0.74%
2018/03/26	2	37.75	15	37.34	37.20	-13	1,347	-0.96%
2018/03/23	4	37.68	1	38.00	38.00	3	1,336	0.22%
2018/03/21	0	0.00	10	38.45	38.10	-10	1,335	-0.75%
2018/03/19	0	0.00	1	38.50	38.50	-1	1,364	-0.07%
2018/03/16	1	38.00	0	0.00	38.10	1	1,366	0.07%
2018/03/15	0	0.00	0.2	38.45	38.30	-0.2	1,349	-0.01%
2018/03/14	30	38.82	5	38.95	38.75	25	1,367	1.83%
2018/03/12	0	0.00	20.1	38.55	38.60	-20.1	1,378	-1.46%
2018/03/08	20	37.60	0.2	37.55	37.55	19.8	1,449	1.37%
2018/03/07	0	0.00	0.1	37.85	37.85	-0.1	1,475	-0.01%
2018/03/05	21	37.63	0.5	37.40	37.30	20.5	1,571	1.30%
2018/03/02	10	39.05	1	39.55	38.90	9	1,522	0.59%
2018/02/27	1	39.65	6	39.36	39.45	-5	1,491	-0.34%
2018/02/26	1	39.50	0	0.00	39.50	1	1,484	0.07%
2018/02/23	0	0.00	10	39.80	39.85	-10	1,479	-0.68%
2018/02/22	0.1	39.90	0	0.00	39.90	0.1	1,479	0.01%
2018/02/12	5	39.25	0	0.00	39.45	5	1,483	0.34%
2018/02/09	0	0.00	1	39.50	39.45	-1	1,472	-0.07%
2018/02/07	0	0.00	5	40.15	39.45	-5	1,462	-0.34%
2018/02/06	0.1	39.20	1	38.80	39.10	-1	1,443	-0.07%
2018/02/05	2	40.68	0	0.00	40.65	2	1,409	0.14%
2018/02/02	0	0.00	10	41.60	41.75	-10	1,394	-0.72%
2018/01/31	0	0.00	8	41.30	41.75	-8	1,395	-0.57%
2018/01/30	0	0.00	1	41.30	41.45	-1	1,389	-0.07%
2018/01/26	0	0.00	11	41.75	41.75	-11	1,378	-0.80%
2018/01/23	0	0.00	2	41.88	42.00	-2	1,349	-0.15%
2018/01/22	1	41.70	10	42.20	42.20	-9	1,337	-0.67%
2018/01/19	0	0.00	10	42.14	42.20	-10	1,322	-0.76%
2018/01/18	6	42.11	16	42.66	41.90	-10	1,310	-0.76%
2018/01/17	1	41.80	20	42.13	42.20	-19	1,279	-1.48%
2018/01/16	0	0.00	12	41.46	41.45	-12	1,242	-0.97%
2018/01/15	2	41.28	1	41.40	41.10	1	1,230	0.08%
2018/01/12	1	41.60	31	41.94	42.05	-30	1,240	-2.42%
2018/01/11	0	0.00	16	40.48	40.60	-16	1,162	-1.38%
2018/01/09	96	40.02	22	40.07	40.40	74	1,181	6.27%
2018/01/08	0	0.00	11	40.67	40.65	-11	1,167	-0.94%
2018/01/05	2	40.65	44	40.23	40.15	-42	1,148	-3.66%
2018/01/04	3	38.33	40	38.43	38.50	-37	1,108	-3.34%
2018/01/02	1	37.20	1	37.20	37.30	0	1,081	0.00%