京城銀 (2809)-國泰-板橋券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
57.5
漲跌
▼0.5
漲幅
-0.86%
成交量
3,189張
產業
上市金融類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

京城銀 (2809)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6.1	57.67	22.2	57.94	57.50	-16.1	4,325	-0.37%
2024/05/06	18.1	57.28	102.4	57.92	58.00	-84.3	4,283	-1.97%	大賣/
2024/05/03	66.6	57.87	1	57.78	57.20	65.6	4,177	1.57%
2024/05/02	101.1	56.96	93.2	57.68	58.00	8	4,130	0.19%	大買/
2024/04/30	2.4	56.03	49	56.35	56.10	-46.6	3,999	-1.17%
2024/04/29	56	55.60	53.5	56.06	55.70	2.5	3,948	0.06%
2024/04/26	46.4	55.57	1.2	55.28	55.10	45.2	3,911	1.16%
2024/04/25	6.8	55.63	21	55.82	55.20	-14.2	3,912	-0.36%
2024/04/24	28.3	55.30	8.1	55.81	56.20	20.2	3,897	0.52%
2024/04/23	0.1	55.32	4	55.90	56.20	-3.9	3,844	-0.10%
2024/04/22	7	54.90	80.2	54.93	55.90	-73.2	3,695	-1.98%
2024/04/19	66.8	53.08	11	53.03	54.00	55.8	3,479	1.60%
2024/04/18	14.5	54.14	18.8	54.43	56.90	-4.3	3,252	-0.13%
2024/04/17	2	55.30	0.1	55.67	55.50	1.9	3,076	0.06%
2024/04/16	2.2	55.14	3	56.40	54.50	-0.8	3,048	-0.03%
2024/04/15	3	54.90	18	55.62	56.40	-15	2,977	-0.50%
2024/04/12	5.2	55.22	3	55.87	55.20	2.2	2,934	0.07%
2024/04/11	0.1	55.80	33.1	55.91	56.00	-33	2,906	-1.14%
2024/04/10	0	56.00	2	56.02	56.00	-2	2,915	-0.07%
2024/04/09	0	0.00	6.9	55.32	55.60	-6.9	2,856	-0.24%
2024/04/08	6.3	54.92	10	55.00	55.00	-3.7	2,827	-0.13%
2024/04/03	20.1	54.63	37.2	54.63	55.30	-17.2	2,806	-0.61%
2024/04/02	12	52.38	6.5	52.36	53.00	5.5	2,726	0.20%
2024/04/01	0	0.00	4	52.00	52.10	-4	2,698	-0.15%
2024/03/29	0.1	51.50	1	51.70	51.60	-0.9	2,668	-0.03%
2024/03/28	3	51.73	6	51.85	51.60	-3	2,643	-0.11%
2024/03/27	33.5	50.73	0	0.00	51.00	33.5	2,648	1.27%
2024/03/26	30.3	50.99	1	50.91	50.50	29.3	2,679	1.09%
2024/03/25	24.9	51.01	16	50.74	50.90	8.9	2,688	0.33%
2024/03/22	9	52.21	7.3	52.53	52.50	1.7	2,684	0.06%
2024/03/21	0.1	51.31	8.3	51.38	51.60	-8.2	2,634	-0.31%
2024/03/20	2	50.25	55	50.39	50.70	-53	2,617	-2.03%
2024/03/19	17	49.92	21.3	49.86	50.60	-4.3	2,564	-0.17%
2024/03/18	1	48.75	13.3	49.15	48.80	-12.3	2,465	-0.50%
2024/03/15	12	48.56	21	48.75	48.60	-9	2,444	-0.37%
2024/03/14	18.1	48.89	29	48.98	49.15	-11	2,394	-0.46%
2024/03/13	23	48.13	15.4	48.53	48.70	7.6	2,331	0.33%
2024/03/12	3	47.80	0.9	47.93	48.00	2.1	2,279	0.09%
2024/03/11	19.3	47.90	2.2	47.80	47.50	17.1	2,256	0.76%
2024/03/08	27.3	48.21	9.4	47.96	47.85	18	2,246	0.80%
2024/03/07	16	47.97	20.9	47.99	48.15	-4.9	2,181	-0.22%
2024/03/06	1.2	47.17	17	47.70	47.85	-15.8	2,127	-0.74%
2024/03/05	1.1	47.70	39.1	46.49	47.40	-38	2,085	-1.82%
2024/03/04	5.9	45.75	32.2	45.69	45.80	-26.3	1,979	-1.33%
2024/03/01	1	44.50	6	44.62	44.70	-5	1,916	-0.26%
2024/02/29	7.1	44.69	5.6	44.74	44.65	1.5	1,902	0.08%
2024/02/27	18.3	44.15	42.6	44.31	44.60	-24.3	1,828	-1.33%
2024/02/26	0	41.28	6.3	41.24	41.45	-6.3	1,642	-0.38%
2024/02/23	1	40.70	1	40.72	40.70	0	1,632	0.00%
2024/02/22	1	40.60	5	40.65	40.70	-4	1,670	-0.24%
2024/02/20	0	0.00	0.1	40.90	40.80	-0.1	1,665	0.00%
2024/02/19	2	40.83	1	40.90	40.90	1	1,659	0.06%
2024/02/16	0	40.80	0	0.00	40.85	0	1,672	0.00%
2024/02/15	11.1	40.80	0	0.00	40.90	11.1	1,667	0.66%
2024/02/05	6	41.02	3.2	41.04	41.15	2.8	1,653	0.17%
2024/02/02	0.5	40.65	1	40.55	40.55	-0.5	1,622	-0.03%
2024/02/01	0	0.00	0.7	40.84	40.85	-0.7	1,634	-0.04%
2024/01/31	1	40.84	0	0.00	40.75	1	1,665	0.06%
2024/01/30	0	0.00	1	40.55	40.65	-1	1,683	-0.06%
2024/01/29	2.1	40.76	0	0.00	40.75	2.1	1,686	0.12%
2024/01/25	1	41.15	9.1	41.15	41.20	-8.1	1,700	-0.48%
2024/01/24	0.1	40.90	11	41.00	41.00	-10.9	1,697	-0.64%
2024/01/23	0.4	40.77	0	0.00	40.85	0.4	1,713	0.02%
2024/01/22	7.2	41.05	17.1	41.20	41.00	-9.9	1,702	-0.58%
2024/01/19	2	40.95	1.1	41.02	41.35	0.9	1,694	0.05%
2024/01/18	0	40.64	2.1	41.04	41.25	-2.1	1,673	-0.12%
2024/01/17	0	40.39	72	40.67	40.90	-72	1,644	-4.38%
2024/01/16	2	40.23	0	0.00	40.30	2	1,557	0.13%
2024/01/15	0	40.50	0	0.00	40.60	0	1,537	0.00%
2024/01/12	0	0.00	1	40.50	40.60	-1	1,551	-0.06%
2024/01/11	0	0.00	1	40.75	40.80	-1	1,575	-0.06%
2024/01/10	10	40.18	1	40.20	40.40	9	1,636	0.55%
2024/01/09	5	40.35	16	40.62	40.45	-11	1,651	-0.66%
2024/01/08	0	40.73	2	40.65	40.75	-2	1,655	-0.12%
2024/01/05	10	40.58	5	40.65	40.60	5	1,674	0.30%
2024/01/04	29	40.32	28	40.29	40.40	1	1,659	0.06%
2024/01/03	2.1	39.80	0	0.00	39.70	2.1	1,634	0.13%
2024/01/02	9.1	39.87	4	39.90	40.00	5.1	1,624	0.31%
2023/12/29	1.2	39.85	10.1	39.85	39.95	-8.9	1,618	-0.55%
2023/12/28	0	0.00	1	39.85	39.85	-1	1,619	-0.06%
2023/12/27	0.1	39.50	0	0.00	39.50	0.1	1,606	0.01%
2023/12/26	5	39.40	0	39.45	39.35	5	1,596	0.31%
2023/12/25	31	39.50	0	0.00	39.35	31	1,593	1.95%
2023/12/22	52	38.83	2.3	39.39	39.25	49.7	1,596	3.12%
2023/12/21	32.1	38.86	0	0.00	38.60	32.1	1,546	2.07%
2023/12/20	2.1	39.03	21	39.33	39.00	-19	1,484	-1.28%
2023/12/19	25.2	39.19	21	39.20	39.00	4.2	1,441	0.29%
2023/12/18	4.1	39.74	2	39.65	39.80	2.1	1,389	0.15%
2023/12/15	5	40.15	1	40.15	39.95	4	1,343	0.30%
2023/12/14	0	0.00	3.2	40.00	39.95	-3.2	1,315	-0.24%
2023/12/13	1.2	39.80	10	39.88	39.70	-8.9	1,294	-0.68%
2023/12/12	5	39.95	5.1	40.00	40.05	-0.1	1,295	-0.01%
2023/12/08	0	40.15	14	40.10	40.15	-14	1,287	-1.09%
2023/12/06	7	40.36	20	40.34	40.35	-13	1,278	-1.02%
2023/12/05	2	40.32	22	40.25	40.30	-20	1,272	-1.57%
2023/12/04	30.1	39.70	0	0.00	39.70	30.1	1,239	2.42%
2023/12/01	0	39.80	0	0.00	39.85	0	1,240	0.00%
2023/11/29	0	0.00	1	39.50	39.40	-1	1,216	-0.08%
2023/11/28	0	39.47	2	39.40	39.45	-2	1,209	-0.16%
2023/11/27	0	39.43	0	0.00	39.50	0	1,210	0.00%
2023/11/24	2	39.10	0	0.00	39.35	2	1,203	0.17%
2023/11/23	1	39.50	0	0.00	39.40	1	1,201	0.08%
2023/11/22	1	39.60	3	39.40	39.65	-2	1,206	-0.17%
2023/11/21	1	38.65	6	39.09	39.20	-5	1,186	-0.42%
2023/11/20	0.1	38.35	0	0.00	38.45	0.1	1,145	0.01%
2023/11/17	2.3	38.51	0	0.00	38.50	2.3	1,140	0.20%
2023/11/16	1	38.50	10	38.55	38.60	-9	1,145	-0.79%
2023/11/15	1	38.20	0	0.00	38.55	1	1,144	0.09%
2023/11/14	0	0.00	1.2	38.30	38.40	-1.2	1,127	-0.11%
2023/11/13	8	38.29	0.2	38.30	38.20	7.8	1,136	0.69%
2023/11/09	1.1	38.29	3	38.25	38.15	-1.9	1,142	-0.17%
2023/11/08	0	38.53	1.8	38.53	38.80	-1.8	1,149	-0.16%
2023/11/07	0	38.20	14	38.05	38.30	-14	1,119	-1.25%
2023/11/06	0	38.00	0	0.00	38.00	0	1,106	0.00%
2023/11/03	2.5	37.44	36	37.43	37.75	-33.5	1,093	-3.06%
2023/11/02	11.5	37.44	0	0.00	37.30	11.5	1,090	1.05%
2023/11/01	15.1	37.15	0	0.00	37.15	15.1	1,092	1.38%
2023/10/31	20.1	37.67	4	37.65	37.15	16.1	1,142	1.41%
2023/10/30	0	0.00	1.2	37.65	37.55	-1.2	1,131	-0.11%
2023/10/27	5	37.60	0	0.00	37.60	5	1,134	0.44%
2023/10/26	10.2	37.45	0	0.00	37.50	10.2	1,160	0.87%
2023/10/25	15	37.60	8	37.58	37.60	7	1,169	0.60%
2023/10/24	0	0.00	6	37.75	37.75	-6	1,172	-0.51%
2023/10/23	11	37.84	0	0.00	37.70	11	1,182	0.93%
2023/10/20	10	38.05	0	0.00	37.95	10	1,209	0.83%
2023/10/19	0	38.55	1	38.84	38.30	-1	1,215	-0.09%
2023/10/18	0	38.55	7.1	38.53	38.70	-7.1	1,194	-0.60%
2023/10/17	20	38.13	1	38.15	38.15	19	1,125	1.69%
2023/10/16	15	37.92	1	38.00	38.00	14	1,109	1.26%
2023/10/13	0.1	38.11	3	38.08	38.00	-2.9	1,102	-0.26%
2023/10/12	7.1	37.51	2	37.55	37.65	5.1	1,079	0.47%
2023/10/11	2	37.40	2	37.75	37.80	0	1,075	0.00%
2023/10/06	14	37.30	0.1	37.33	37.35	13.9	1,067	1.30%
2023/10/05	2	37.35	1	37.30	37.25	1	1,066	0.09%
2023/10/04	0.1	37.20	2.1	37.28	37.30	-2	1,061	-0.18%
2023/10/02	1	37.00	2.2	37.03	37.20	-1.2	1,044	-0.11%
2023/09/27	0	37.25	2	37.30	37.30	-2	1,119	-0.18%
2023/09/26	0	37.30	5.1	37.32	37.40	-5	1,118	-0.45%
2023/09/25	0	37.30	0	0.00	37.30	0	1,115	0.00%
2023/09/22	1.4	37.02	0.7	37.00	36.90	0.7	1,102	0.06%
2023/09/21	0	37.20	1	37.15	37.25	-1	1,087	-0.09%
2023/09/20	2.1	37.20	0.1	37.20	37.30	2	1,085	0.19%
2023/09/19	0	0.00	5	37.20	37.15	-5	1,094	-0.46%
2023/09/18	0	0.00	1	37.35	37.35	-1	1,110	-0.09%
2023/09/14	0	0.00	24.1	37.10	37.10	-24.1	1,177	-2.04%
2023/09/13	2	36.75	9	36.74	36.75	-7	1,244	-0.56%
2023/09/12	0	0.00	21	36.60	36.70	-21	1,314	-1.60%
2023/09/11	0	0.00	25	36.53	36.55	-25	1,337	-1.87%
2023/09/08	0.4	36.50	0.1	36.40	36.60	0.4	1,361	0.03%
2023/09/07	2.4	36.55	2	36.50	36.60	0.4	1,394	0.03%
2023/09/05	53	36.94	2	37.00	36.90	51	1,413	3.61%
2023/09/04	2	36.75	6.3	37.10	37.40	-4.3	1,417	-0.30%
2023/09/01	1	37.00	15	36.96	36.90	-14	1,459	-0.96%
2023/08/31	22	36.82	2	36.90	36.90	20	1,516	1.32%
2023/08/30	0.5	37.10	0	0.00	37.15	0.5	1,549	0.03%
2023/08/29	2	36.93	3	37.02	37.05	-1	1,554	-0.06%
2023/08/28	2	36.70	1	36.95	36.90	1	1,568	0.06%
2023/08/25	0	36.60	0	0.00	36.70	0	1,584	0.00%
2023/08/23	0	0.00	1	36.50	36.60	-1	1,588	-0.06%
2023/08/21	0	0.00	8	36.45	36.40	-8	1,622	-0.49%
2023/08/18	0	0.00	2	36.25	36.35	-2	1,643	-0.12%
2023/08/17	9.1	36.09	0	0.00	36.30	9.1	1,660	0.55%
2023/08/16	0	0.00	5	36.20	36.25	-5	1,660	-0.30%
2023/08/15	0	0.00	4	36.40	36.45	-4	1,663	-0.24%
2023/08/14	1	35.95	0	0.00	36.25	1	1,665	0.06%
2023/08/11	0	0.00	28	36.67	36.55	-28	1,666	-1.68%
2023/08/10	0	0.00	4	36.50	36.55	-4	1,671	-0.24%
2023/08/09	0	0.00	0.2	36.55	36.50	-0.2	1,667	-0.01%
2023/08/08	0	36.55	0	0.00	36.70	0	1,666	0.00%
2023/08/07	1.1	36.51	0	0.00	36.55	1.1	1,655	0.07%
2023/08/04	4.1	36.45	1	36.85	36.70	3.1	1,646	0.19%
2023/08/02	4	35.98	0	0.00	35.95	4	1,598	0.25%
2023/07/31	10	36.00	1	36.20	36.00	9	1,590	0.57%
2023/07/28	1	36.35	0	0.00	36.10	1	1,579	0.06%
2023/07/27	0	0.00	1	36.10	36.05	-1	1,561	-0.06%
2023/07/26	1	35.90	2	36.13	36.00	-1	1,549	-0.06%
2023/07/25	6	35.66	0.5	35.85	35.80	5.5	1,538	0.36%
2023/07/24	2	36.03	0.5	36.20	35.95	1.5	1,505	0.10%
2023/07/20	0	0.00	7	36.45	36.40	-7	1,488	-0.47%
2023/07/19	2	36.38	0	0.00	36.25	2	1,479	0.14%
2023/07/18	0	36.35	1.2	36.35	36.35	-1.2	1,467	-0.08%
2023/07/17	5	36.05	11.1	36.26	36.35	-6.1	1,459	-0.42%
2023/07/14	1	36.15	2	36.15	36.15	-1	1,449	-0.07%
2023/07/13	0	0.00	43	36.25	36.10	-43	1,442	-2.98%
2023/07/12	12	36.06	12	36.14	36.05	0	1,434	0.00%
2023/07/11	13	35.99	19	36.14	36.10	-6	1,435	-0.42%
2023/07/10	27	35.98	34	36.18	36.00	-7	1,431	-0.49%
2023/07/07	37.1	36.02	12	36.27	36.10	25.1	1,430	1.75%
2023/07/06	22	36.12	0	0.00	36.15	22	1,432	1.54%
2023/07/05	2	36.47	75	36.25	36.25	-73	1,437	-5.08%
2023/07/04	15.1	35.50	2	35.60	35.55	13.1	1,379	0.95%
2023/07/03	47	35.52	5.1	35.56	35.60	42	1,384	3.03%
2023/06/29	0.2	35.50	26	35.54	35.55	-25.8	1,409	-1.83%
2023/06/28	33.1	35.22	48	35.35	35.40	-14.9	1,406	-1.06%
2023/06/27	16	35.30	16	35.38	35.35	0	1,400	0.00%
2023/06/26	21.1	35.38	2	35.55	35.55	19.1	1,403	1.36%
2023/06/21	29.1	35.60	0	0.00	35.65	29.1	1,389	2.10%
2023/06/20	26	35.49	37	35.90	35.95	-11	1,368	-0.80%
2023/06/19	10.1	35.18	104	35.73	35.85	-93.9	1,314	-7.14%	大賣/
2023/06/16	68.2	35.50	1	35.50	35.30	67.2	1,239	5.42%
2023/06/15	0	0.00	5	35.95	36.05	-5	1,170	-0.43%
2023/06/14	7.2	35.59	13	35.97	35.90	-5.8	1,149	-0.50%
2023/06/13	2	35.53	33	35.54	35.75	-31	1,156	-2.68%
2023/06/12	25	35.31	1	35.40	35.35	24	1,126	2.13%
2023/06/09	4	35.23	24	35.38	35.45	-20	1,120	-1.78%
2023/06/08	19	35.19	8	35.37	35.20	11	1,112	0.99%
2023/06/07	26.2	35.33	5	35.43	35.35	21.2	1,103	1.92%
2023/06/06	2	36.23	0	0.00	36.25	2	1,057	0.19%
2023/06/05	14	36.20	0	36.30	36.10	14	1,010	1.38%
2023/06/02	1	35.85	0	0.00	35.85	1	984	0.10%
2023/06/01	3	35.58	0	0.00	35.75	3	983	0.31%
2023/05/31	1	35.60	0.6	35.74	35.95	0.4	985	0.04%
2023/05/30	0.4	35.51	1	35.45	35.40	-0.6	959	-0.06%
2023/05/29	4	35.36	0	0.00	35.35	4	964	0.41%
2023/05/26	1.3	35.27	25	35.16	35.30	-23.7	966	-2.46%
2023/05/25	7.2	35.52	2	35.45	35.40	5.2	965	0.54%
2023/05/24	0	0.00	10	35.97	36.10	-10	950	-1.05%
2023/05/23	1	35.71	8	35.79	35.90	-7	931	-0.75%
2023/05/22	2	36.30	21	36.25	36.30	-19	910	-2.09%
2023/05/19	0	0.00	5	36.08	36.15	-5	899	-0.56%
2023/05/18	1.1	36.01	0	0.00	35.95	1.1	902	0.12%
2023/05/17	0	35.90	39	36.07	36.10	-39	926	-4.21%
2023/05/16	0	0.00	14	35.52	35.40	-14	906	-1.55%
2023/05/15	3.4	35.06	26	35.13	35.10	-22.6	911	-2.48%
2023/05/12	3	35.10	0	0.00	35.10	3	918	0.33%
2023/05/11	1	35.40	1	35.54	35.35	0	926	0.00%
2023/05/10	0	35.45	0	0.00	35.45	0	931	0.00%
2023/05/09	0	0.00	5	35.80	35.60	-5	942	-0.53%
2023/05/08	1.2	35.28	11	35.39	35.55	-9.9	942	-1.04%
2023/05/05	4.1	35.34	0	0.00	35.30	4.1	966	0.42%
2023/05/04	2	35.60	0	0.00	35.60	2	972	0.21%
2023/05/03	0	0.00	2	35.25	35.15	-2	962	-0.20%
2023/05/02	0	35.30	6	35.40	35.45	-6	1,003	-0.60%
2023/04/28	0.1	35.15	0	0.00	35.25	0.1	1,042	0.01%
2023/04/27	0	34.95	0	0.00	34.85	0	1,046	0.00%
2023/04/26	2.1	34.95	5.1	34.90	34.90	-3	1,050	-0.29%
2023/04/24	0	34.60	0	0.00	34.55	0	1,036	0.00%
2023/04/21	0	34.55	0	0.00	34.65	0	1,044	0.00%
2023/04/20	0	0.00	2	34.70	34.60	-2	1,059	-0.19%
2023/04/19	0	34.55	0	0.00	34.45	0	1,081	0.00%
2023/04/17	1	34.55	0	0.00	34.65	1	1,111	0.09%
2023/04/14	2	34.45	0	0.00	34.55	2	1,111	0.18%
2023/04/13	0	34.70	0	0.00	34.55	0	1,110	0.00%
2023/04/12	0	34.70	2	34.70	34.70	-2	1,126	-0.18%
2023/04/11	9	34.64	5	34.59	34.80	4	1,149	0.35%
2023/04/10	0	0.00	4	34.68	34.70	-4	1,180	-0.34%
2023/04/07	2	35.45	1	35.50	35.45	1	1,184	0.08%
2023/04/06	0	35.25	3	35.43	35.45	-3	1,203	-0.25%
2023/03/31	2	35.10	7	35.02	35.25	-5	1,253	-0.40%
2023/03/30	1	34.70	3	34.78	34.75	-2	1,501	-0.13%
2023/03/29	0	34.60	11	34.70	34.65	-11	1,722	-0.64%
2023/03/28	0.1	34.67	25	34.70	34.70	-25	1,940	-1.29%
2023/03/27	0	0.00	2.1	34.46	34.60	-2.1	2,242	-0.09%
2023/03/24	0	0.00	1	34.40	34.20	-1	2,463	-0.04%
2023/03/23	0	0.00	1	34.35	34.40	-1	2,525	-0.04%
2023/03/22	13	34.30	0	0.00	34.20	13	2,564	0.51%
2023/03/21	0	0.00	5.3	33.97	33.90	-5.3	2,601	-0.20%
2023/03/20	0.1	33.35	9	33.54	33.55	-8.9	2,667	-0.33%
2023/03/16	8	33.59	0	0.00	33.40	8	2,751	0.29%
2023/03/15	0	0.00	13	34.42	34.10	-13	2,729	-0.48%
2023/03/14	1.2	34.35	0	0.00	34.20	1.2	2,756	0.04%
2023/03/13	36	34.29	0	0.00	34.60	36	2,797	1.29%
2023/03/10	2.8	34.64	0	0.00	34.55	2.8	2,800	0.10%
2023/03/08	1	35.00	2	35.05	35.00	-1	2,824	-0.04%
2023/03/07	1	35.10	1	35.10	35.05	0	2,830	0.00%
2023/03/06	0	34.75	0	0.00	34.70	0	2,830	0.00%
2023/03/03	2.3	34.63	4	34.53	34.60	-1.7	2,831	-0.06%
2023/03/02	9	33.83	0	0.00	33.95	9	2,833	0.32%
2023/03/01	7.1	33.90	0	0.00	33.80	7.1	2,856	0.25%
2023/02/24	2	34.10	1	34.30	34.10	1	2,885	0.03%
2023/02/23	10.2	34.19	3	34.32	34.10	7.2	2,897	0.25%
2023/02/22	5	34.16	1.1	34.35	34.20	3.9	2,900	0.13%
2023/02/21	3	34.33	2	34.48	34.40	1	2,921	0.03%
2023/02/20	0.1	34.51	12.3	34.42	34.60	-12.2	2,947	-0.41%
2023/02/17	1.1	34.11	1	34.20	34.20	0.1	2,962	0.00%
2023/02/16	4.2	34.12	1.7	34.34	34.20	2.5	2,993	0.08%
2023/02/15	11.2	34.31	146	34.24	34.10	-134.8	3,022	-4.46%	大賣/鉅額交易
2023/02/14	0	34.97	1	34.85	34.85	-1	3,039	-0.03%
2023/02/13	6.1	34.41	0	0.00	34.55	6.1	3,073	0.20%
2023/02/10	7	34.67	0	0.00	34.75	7	3,067	0.23%
2023/02/09	4.1	35.02	0	0.00	34.85	4.1	3,088	0.13%
2023/02/08	0.1	35.45	0.2	35.35	35.30	-0.1	3,102	0.00%
2023/02/07	3	35.27	0	0.00	35.40	3	3,122	0.10%
2023/02/06	1.1	35.26	0	0.00	35.30	1.1	3,140	0.03%
2023/02/03	7	35.26	0.5	35.40	35.40	6.5	3,152	0.21%
2023/02/02	0.1	35.10	0	0.00	35.20	0.1	3,173	0.00%
2023/02/01	1	34.85	0	0.00	34.95	1	3,200	0.03%
2023/01/31	1.1	34.68	0	0.00	34.65	1.1	3,233	0.03%
2023/01/30	1.5	35.15	4	35.16	35.40	-2.5	3,246	-0.08%
2023/01/17	9	34.48	1	34.60	34.95	8	3,249	0.25%
2023/01/16	10	34.48	0	0.00	34.45	10	3,272	0.31%
2023/01/13	0.1	34.34	3	34.28	34.35	-2.9	3,297	-0.09%
2023/01/12	0	34.43	0	34.40	34.25	0	3,354	0.00%
2023/01/11	0	0.00	1	34.50	34.35	-1	3,368	-0.03%
2023/01/10	0	34.20	32.1	34.03	34.25	-32.1	3,371	-0.95%
2023/01/09	5	34.00	0.1	34.20	34.20	4.9	3,360	0.15%
2023/01/06	0.1	33.85	0	0.00	34.00	0.1	3,352	0.00%
2023/01/05	0.3	33.86	1.1	34.05	33.70	-0.8	3,350	-0.02%
2023/01/03	0	0.00	0.1	33.75	33.55	-0.1	3,359	0.00%
2022/12/30	0	0.00	3.9	33.82	33.90	-3.9	3,370	-0.11%
2022/12/29	16.1	32.95	179.3	33.39	33.45	-163.2	3,373	-4.84%	大賣/鉅額交易
2022/12/28	169.1	33.16	13.5	33.41	33.15	155.6	3,372	4.61%	大買/鉅額交易
2022/12/27	22	33.44	27.2	33.70	33.55	-5.2	3,342	-0.16%
2022/12/26	24.4	33.58	0	0.00	33.55	24.4	3,320	0.73%
2022/12/23	4	33.98	2.5	34.30	33.90	1.5	3,319	0.05%
2022/12/22	5.6	33.90	6.7	34.43	35.10	-1.1	3,296	-0.03%
2022/12/21	85.1	33.63	85	33.85	34.15	0.1	3,034	0.00%
2022/12/20	98.2	34.08	84	34.28	34.10	14.2	2,809	0.50%
2022/12/19	71.6	34.18	9	34.00	33.75	62.6	2,605	2.40%
2022/12/16	11.7	36.44	37	36.60	35.80	-25.3	2,301	-1.10%
2022/12/15	2	35.88	1	36.60	36.60	1	2,071	0.05%
2022/12/14	9	35.71	2	36.08	36.00	7	2,010	0.35%
2022/12/13	2	35.85	2	35.95	35.85	0	1,964	0.00%
2022/12/12	16.2	35.87	2.6	35.79	35.85	13.6	1,922	0.71%
2022/12/09	0	0.00	3	35.67	35.80	-3	1,969	-0.15%
2022/12/08	0	35.45	4	35.24	35.30	-4	1,932	-0.21%
2022/12/07	6	34.75	2	34.70	34.75	4	1,907	0.21%
2022/12/06	3	34.40	0	0.00	34.25	3	1,922	0.16%
2022/12/05	92.2	35.39	1.6	35.73	35.10	90.6	1,904	4.76%
2022/12/02	6	34.99	0	0.00	34.95	6	1,888	0.32%
2022/11/29	1	34.85	0	0.00	34.80	1	1,864	0.05%
2022/11/28	2	34.85	1	34.85	35.30	1	1,850	0.05%
2022/11/25	1.4	34.97	42.1	35.22	35.00	-40.7	1,846	-2.21%
2022/11/24	1	35.05	50	35.18	35.10	-49	1,848	-2.65%
2022/11/23	1	35.10	3	35.25	35.15	-2	1,838	-0.11%
2022/11/22	0	35.26	18	35.07	35.45	-18	1,819	-0.99%
2022/11/18	0	0.00	10.1	34.53	34.80	-10.1	1,760	-0.57%
2022/11/17	1.1	34.17	0.2	34.45	34.70	0.9	1,736	0.05%
2022/11/16	0.1	34.05	0	0.00	34.20	0.1	1,710	0.01%
2022/11/15	0.1	34.36	0	0.00	34.35	0.1	1,683	0.01%
2022/11/14	0	34.97	17	34.82	35.05	-17	1,675	-1.01%
2022/11/11	0	34.41	0.1	34.50	34.60	-0.1	1,652	0.00%
2022/11/10	1	33.45	1	34.15	34.35	0	1,627	0.00%
2022/11/09	1.1	33.60	1.1	33.69	33.75	0	1,586	0.00%
2022/11/08	1.2	32.71	0	0.00	32.75	1.2	1,551	0.08%
2022/11/07	4	32.71	0	0.00	32.80	4	1,552	0.26%
2022/11/04	1	32.65	2	32.40	32.95	-1	1,524	-0.07%
2022/11/03	0	32.30	0	0.00	32.20	0	1,504	0.00%
2022/11/02	1	31.80	3	31.75	32.10	-2	1,484	-0.14%
2022/11/01	0	30.60	0	31.05	30.85	0	1,456	0.00%
2022/10/31	1	30.70	4	30.70	30.70	-3	1,438	-0.21%
2022/10/28	2.5	30.30	0.1	31.60	30.35	2.4	1,391	0.17%
2022/10/27	0	30.55	0	0.00	30.50	0	1,360	0.00%
2022/10/25	0	0.00	1	30.35	30.35	-1	1,270	-0.08%
2022/10/24	0	0.00	11.2	30.49	30.60	-11.2	1,255	-0.89%
2022/10/21	27.3	30.03	2	30.13	29.90	25.3	1,230	2.05%
2022/10/20	3.2	30.03	1.1	30.21	31.05	2.1	1,202	0.17%
2022/10/17	4	30.95	0	0.00	30.90	4	1,161	0.35%
2022/10/14	5	30.81	10	30.79	31.45	-5	1,184	-0.42%
2022/10/13	1.3	30.51	5.7	30.28	30.05	-4.4	1,205	-0.36%
2022/10/12	0	0.00	0.1	31.10	31.00	-0.1	1,229	-0.01%
2022/10/11	18.3	31.21	7.7	31.20	31.00	10.5	1,256	0.84%
2022/10/07	7	32.06	2	31.95	31.95	5	1,253	0.40%
2022/10/06	42.2	32.37	7	32.64	32.35	35.2	1,262	2.79%
2022/10/05	46	32.81	0	0.00	33.00	46	1,273	3.62%
2022/10/03	2	33.25	3	33.33	33.25	-1	1,256	-0.08%
2022/09/29	0.2	33.85	0	0.00	33.80	0.2	1,291	0.01%
2022/09/28	7	33.11	1	33.20	33.05	6	1,305	0.46%
2022/09/27	5	33.35	0	0.00	33.50	5	1,339	0.37%
2022/09/26	0.1	33.68	0	0.00	33.55	0.1	1,342	0.01%
2022/09/23	1	34.20	0	0.00	34.05	1	1,341	0.08%
2022/09/22	1	34.00	2	34.30	34.25	-1	1,369	-0.07%
2022/09/21	1	34.20	0	0.00	34.30	1	1,366	0.07%
2022/09/20	9	34.13	0	0.00	34.15	9	1,357	0.66%
2022/09/19	21	34.25	1	34.50	34.05	20	1,372	1.46%
2022/09/16	8	34.20	0	0.00	33.95	8	1,385	0.58%
2022/09/15	0	34.40	0	0.00	34.30	0	1,282	0.00%
2022/09/14	17.1	34.29	4	34.44	34.25	13.1	1,287	1.01%
2022/09/13	18.6	34.77	5	34.82	34.85	13.6	1,305	1.04%
2022/09/12	12	35.08	3	35.05	35.25	9	1,306	0.69%
2022/09/08	8	34.13	10	34.19	35.75	-2	1,358	-0.15%
2022/09/07	19.2	34.24	16.4	34.53	34.20	2.8	1,333	0.21%
2022/09/06	0	35.00	1	35.30	35.05	-1	1,328	-0.08%
2022/09/05	0	35.60	0	0.00	35.45	0	1,335	0.00%
2022/09/01	1.1	34.76	0	0.00	35.05	1.1	1,352	0.08%
2022/08/31	0	35.25	1	35.20	35.20	-1	1,344	-0.07%
2022/08/30	1.1	35.30	0	0.00	35.15	1.1	1,342	0.08%
2022/08/29	0	35.85	7	35.65	35.60	-7	1,347	-0.52%
2022/08/26	0	36.10	0	0.00	36.10	0	1,353	0.00%
2022/08/23	0	0.00	6	36.35	36.10	-6	1,362	-0.44%
2022/08/19	0	36.10	0	0.00	36.10	0	1,388	0.00%
2022/08/18	2	35.95	0	0.00	35.95	2	1,389	0.15%
2022/08/17	0.2	36.55	0	0.00	36.55	0.2	1,414	0.01%
2022/08/16	0	36.40	0	0.00	36.55	0	1,484	0.00%
2022/08/15	0	0.00	2	36.35	36.35	-2	1,536	-0.13%
2022/08/12	0.1	36.00	0	0.00	36.20	0.1	1,563	0.01%
2022/08/11	0	0.00	1	36.10	36.00	-1	1,579	-0.06%
2022/08/09	0	35.95	0.1	35.65	35.95	-0.1	1,639	0.00%
2022/08/05	0.1	34.90	0	0.00	35.25	0.1	1,694	0.01%
2022/08/04	0	35.10	12	34.79	34.75	-12	1,723	-0.70%
2022/08/03	12	34.55	0.2	34.78	34.55	11.9	1,744	0.68%
2022/08/02	6	34.45	1	34.45	34.60	5	1,776	0.28%
2022/08/01	0.1	34.70	6.1	34.61	34.60	-6	1,815	-0.33%
2022/07/29	0	0.00	0.2	34.78	34.85	-0.2	1,836	-0.01%
2022/07/26	0.1	33.85	1	33.95	33.95	-0.9	1,838	-0.05%
2022/07/22	0	33.65	5	33.00	33.60	-5	1,860	-0.27%
2022/07/21	6	32.69	5	32.75	33.00	1	1,867	0.05%
2022/07/20	11	32.99	1	33.10	32.85	10	1,897	0.53%
2022/07/19	29	32.56	17	32.67	32.90	12	1,906	0.63%
2022/07/18	46.1	32.80	17	32.92	32.80	29.1	1,908	1.53%
2022/07/15	0.2	33.00	0.1	33.05	32.75	0	1,917	0.00%
2022/07/14	0.2	33.30	0	0.00	33.00	0.2	1,981	0.01%
2022/07/13	6.6	33.46	3	33.58	33.40	3.6	1,999	0.18%
2022/07/12	0	34.30	0	0.00	34.00	0	1,980	0.00%
2022/07/11	0	0.00	0.1	34.30	34.30	-0.1	1,983	-0.01%
2022/07/08	7.1	34.32	1	34.35	34.35	6.1	2,000	0.31%
2022/07/07	1	32.90	51	32.88	32.75	-50	1,986	-2.52%
2022/07/06	64	32.14	3.7	32.09	32.00	60.4	1,968	3.07%
2022/07/05	56.5	33.86	2	33.35	33.40	54.5	1,939	2.81%
2022/07/04	0	0.00	5	34.55	34.75	-5	1,912	-0.26%
2022/07/01	4.1	34.79	26.2	34.71	34.35	-22.2	1,989	-1.11%
2022/06/30	2.2	34.85	0	0.00	35.40	2.2	2,003	0.11%
2022/06/29	0.3	35.88	0	0.00	35.65	0.3	1,984	0.02%
2022/06/27	1	36.20	4.2	36.51	36.60	-3.2	2,036	-0.16%
2022/06/24	0.2	36.13	0.1	36.35	36.25	0.1	2,043	0.00%
2022/06/23	0.1	36.24	0.1	36.50	36.35	0	2,048	0.00%
2022/06/22	0	0.00	11.1	36.39	36.25	-11.1	2,059	-0.54%
2022/06/21	0	36.20	12	36.29	36.10	-12	2,093	-0.57%
2022/06/20	0	0.00	2.6	35.96	35.40	-2.6	2,100	-0.12%
2022/06/17	3.1	35.79	2	35.90	35.75	1.1	2,098	0.05%
2022/06/16	0.2	36.52	1	36.60	36.30	-0.8	2,055	-0.04%
2022/06/15	0.1	36.40	3.1	36.58	36.40	-3	2,106	-0.14%
2022/06/14	0.1	36.20	1.2	36.17	36.20	-1.1	2,118	-0.05%
2022/06/13	0.1	36.15	31.1	36.02	36.30	-31	2,120	-1.46%
2022/06/10	3.2	36.26	0	0.00	36.50	3.2	2,144	0.15%
2022/06/09	5	36.70	3	36.75	36.70	2	2,155	0.09%
2022/06/08	1	36.65	1	36.70	36.85	0	2,159	0.00%
2022/06/07	2	36.58	0.5	36.67	36.60	1.5	2,169	0.07%
2022/06/06	2	36.10	1.3	36.09	36.25	0.7	2,185	0.03%
2022/06/02	6	35.76	1	35.75	35.80	5	2,239	0.22%
2022/06/01	2	35.95	2	35.98	35.90	0	2,299	0.00%
2022/05/31	9.2	35.93	2.2	35.89	35.90	7	2,327	0.30%
2022/05/30	13.3	35.79	0.6	35.89	35.85	12.7	2,348	0.54%
2022/05/27	3.2	35.56	1	35.55	35.55	2.2	2,362	0.09%
2022/05/26	2	35.53	0	0.00	35.60	2	2,380	0.09%
2022/05/25	6	35.38	0.1	35.60	35.50	5.9	2,415	0.24%
2022/05/24	30.3	35.84	10	35.81	35.75	20.3	2,435	0.83%
2022/05/23	21.2	38.16	6.1	38.20	38.35	15.1	2,384	0.63%
2022/05/20	3	38.17	1	38.15	38.20	2	2,385	0.08%
2022/05/19	7	37.52	5.7	37.72	38.05	1.3	2,367	0.06%
2022/05/18	17.1	37.86	3.6	37.88	37.75	13.5	2,361	0.57%
2022/05/17	3	37.48	2	37.55	37.45	1	2,361	0.04%
2022/05/16	3.1	37.52	4.2	37.54	37.55	-1.1	2,349	-0.05%
2022/05/13	5	37.49	4.8	37.75	37.55	0.2	2,347	0.01%
2022/05/12	1	37.50	4.8	37.77	37.35	-3.8	2,333	-0.16%
2022/05/11	5	37.80	19.9	37.88	37.70	-14.9	2,325	-0.64%
2022/05/10	11	37.54	8.8	37.73	37.80	2.2	2,324	0.10%
2022/05/09	35.5	37.70	11.1	37.72	37.60	24.4	2,390	1.02%
2022/05/06	1.1	38.50	2	38.55	38.50	-1	2,382	-0.04%
2022/05/05	24.3	38.80	13	38.71	38.85	11.3	2,409	0.47%
2022/05/04	3.2	38.94	8	38.91	38.90	-4.8	2,404	-0.20%
2022/05/03	2.4	38.83	126	38.86	38.90	-123.6	2,432	-5.08%	大賣/鉅額交易
2022/04/29	134.2	39.13	0	0.00	39.10	134.2	2,441	5.50%	大買/鉅額交易
2022/04/28	9.4	38.95	6	39.08	39.05	3.4	2,468	0.14%
2022/04/27	7.3	39.20	1	39.15	39.30	6.3	2,467	0.26%
2022/04/26	0.3	40.21	2	40.17	39.95	-1.8	2,462	-0.07%
2022/04/25	1.5	40.17	2.1	40.26	40.25	-0.6	2,417	-0.03%
2022/04/22	2	40.80	7.1	40.80	40.80	-5.1	2,399	-0.21%
2022/04/21	7.1	40.45	2.8	40.75	41.00	4.3	2,415	0.18%
2022/04/20	2	40.35	25.5	40.86	40.35	-23.5	2,438	-0.96%
2022/04/19	0.1	40.35	11.3	40.56	40.55	-11.1	2,391	-0.47%
2022/04/18	2.1	40.00	4.1	39.96	40.10	-2	2,427	-0.08%
2022/04/15	8	40.06	87	40.29	40.20	-79	2,440	-3.24%
2022/04/14	68	40.08	23.1	40.18	40.10	44.9	2,454	1.83%
2022/04/13	23	40.00	4.1	40.06	40.05	18.9	2,455	0.77%
2022/04/12	0	0.00	4.7	39.82	39.95	-4.7	2,457	-0.19%
2022/04/11	11	40.14	9.3	40.24	39.90	1.8	2,463	0.07%
2022/04/08	6	39.96	2	39.70	39.95	4	2,489	0.16%
2022/04/07	32.6	39.76	61.8	39.61	39.85	-29.2	2,520	-1.16%
2022/04/06	7.8	40.54	15.1	40.45	40.55	-7.3	2,494	-0.29%
2022/04/01	4	40.30	1.7	40.34	40.35	2.3	2,510	0.09%
2022/03/31	10	40.37	7	40.35	40.30	3	2,538	0.12%
2022/03/30	3	40.05	4	40.11	40.10	-1	2,550	-0.04%
2022/03/29	3.3	39.77	134	39.66	39.75	-130.8	2,724	-4.80%	大賣/鉅額交易
2022/03/28	94	39.33	134	39.56	39.55	-40	2,882	-1.39%	大賣/
2022/03/25	81.2	39.30	2.7	39.47	39.35	78.5	3,082	2.55%
2022/03/24	139.9	39.36	8	39.35	39.45	131.9	3,260	4.05%	大買/鉅額交易
2022/03/23	14.4	39.62	6.1	39.58	39.60	8.3	3,405	0.24%
2022/03/22	7.3	39.27	0	0.00	39.30	7.3	3,421	0.21%
2022/03/21	4.4	39.42	1.2	39.47	39.35	3.3	3,445	0.09%
2022/03/18	7.7	39.50	279.6	39.66	39.30	-271.9	3,495	-7.78%	大賣/鉅額交易
2022/03/17	26.1	39.30	25.1	39.60	39.40	1	3,489	0.03%
2022/03/16	7.1	39.02	2.5	39.08	39.30	4.6	3,547	0.13%
2022/03/15	35.3	38.97	1	38.85	38.95	34.3	3,583	0.96%
2022/03/14	58.2	39.26	0.3	39.40	39.20	57.9	3,581	1.62%
2022/03/11	5	39.25	2	39.38	39.30	3	3,614	0.08%
2022/03/10	25.5	39.51	30	39.57	39.40	-4.5	3,669	-0.12%
2022/03/09	19.4	39.15	1	39.35	39.20	18.4	3,689	0.50%
2022/03/08	217.4	39.35	2	39.05	39.20	215.4	3,692	5.83%	大買/鉅額交易
2022/03/07	21.1	39.64	10.6	39.72	39.70	10.5	3,644	0.29%
2022/03/04	5.1	40.21	0	0.00	40.15	5.1	3,625	0.14%
2022/03/03	6.2	40.33	5	40.46	40.50	1.2	3,622	0.03%
2022/03/02	1.2	40.34	2.2	40.48	40.60	-1	3,619	-0.03%
2022/03/01	4.2	40.32	9.8	40.30	40.30	-5.6	3,605	-0.16%
2022/02/25	18.3	40.30	6	40.40	40.30	12.3	3,605	0.34%
2022/02/24	8.4	40.61	1	40.75	40.50	7.4	3,605	0.21%
2022/02/23	2.1	40.88	1.4	41.02	41.05	0.7	3,579	0.02%
2022/02/22	2.1	40.82	11.4	40.86	40.95	-9.3	3,567	-0.26%
2022/02/21	6.2	40.50	1.8	40.63	40.60	4.4	3,547	0.12%
2022/02/18	12	40.42	10.6	40.33	40.40	1.4	3,565	0.04%
2022/02/17	31.3	40.55	2.7	40.69	40.40	28.7	3,561	0.80%
2022/02/16	6.2	40.35	0.5	40.50	40.30	5.7	3,549	0.16%
2022/02/15	6	40.25	5.4	40.31	40.25	0.6	3,562	0.02%
2022/02/14	1.2	40.27	0	0.00	40.30	1.2	3,554	0.03%
2022/02/11	9.2	40.58	2	40.62	40.55	7.2	3,583	0.20%
2022/02/10	12.3	40.69	4	40.79	40.75	8.3	3,585	0.23%
2022/02/09	20.2	40.69	51	40.66	41.05	-30.8	3,583	-0.86%
2022/02/08	2.1	41.37	22.4	41.41	41.40	-20.3	3,504	-0.58%
2022/02/07	6	41.14	32.2	41.27	41.25	-26.2	3,498	-0.75%
2022/01/26	0.1	40.60	0	40.60	40.55	0.1	3,500	0.00%
2022/01/25	6	40.31	3	40.40	40.45	3	3,521	0.09%
2022/01/24	5.1	40.19	3.1	40.22	40.70	2	3,506	0.06%
2022/01/21	10.1	40.36	6.9	40.47	40.40	3.2	3,494	0.09%
2022/01/20	2.2	40.66	2	40.65	40.80	0.2	3,483	0.01%
2022/01/19	13.4	40.90	0.1	41.10	40.95	13.3	3,471	0.38%
2022/01/18	9	41.20	7.2	41.31	41.20	1.8	3,444	0.05%
2022/01/17	15	41.20	4.1	41.25	41.20	10.9	3,444	0.32%
2022/01/14	8.6	41.49	5	41.53	41.45	3.6	3,453	0.11%
2022/01/13	55.3	41.50	28.4	41.42	41.65	26.9	3,455	0.78%
2022/01/12	1	41.15	7	41.24	41.15	-6	3,406	-0.18%
2022/01/11	26	41.30	27	41.29	41.25	-1	3,389	-0.03%
2022/01/10	2.1	40.65	1.1	40.65	40.70	1	3,340	0.03%
2022/01/07	3	40.60	6.2	40.56	40.50	-3.2	3,332	-0.10%
2022/01/05	3	40.65	0	0.00	40.65	3	3,308	0.09%
2022/01/04	1	40.35	2	40.40	40.45	-1	3,318	-0.03%
2022/01/03	6.5	40.37	4	40.38	40.35	2.5	3,318	0.08%
2021/12/30	12.1	40.70	11.1	40.69	40.55	1	3,299	0.03%
2021/12/29	16.3	40.64	2.1	40.66	40.75	14.2	3,272	0.44%
2021/12/28	15	40.47	6	40.58	40.50	9	3,238	0.28%
2021/12/27	24.5	40.50	25	40.50	40.50	-0.5	3,215	-0.02%
2021/12/24	9	40.31	22	40.39	40.35	-13	3,203	-0.41%
2021/12/23	13.7	40.15	106.2	39.98	40.35	-92.5	3,208	-2.88%	大賣/
2021/12/22	73.3	39.74	19	39.90	39.75	54.3	3,024	1.80%
2021/12/21	73.3	39.92	94.1	40.00	39.80	-20.8	2,858	-0.73%
2021/12/20	34.3	39.46	92.2	39.68	39.75	-57.9	2,673	-2.17%
2021/12/17	130.6	39.38	25.4	39.53	39.45	105.1	2,514	4.18%	大買/鉅額交易
2021/12/16	25.5	39.37	1	39.45	39.50	24.5	2,362	1.04%
2021/12/15	18.3	39.42	1	39.50	39.50	17.3	2,373	0.73%
2021/12/14	48.1	39.72	1	39.60	39.60	47.1	2,357	2.00%
2021/12/13	29.2	39.91	3.6	39.93	39.90	25.7	2,303	1.11%
2021/12/10	142.4	39.95	0	0.00	40.00	142.4	2,265	6.28%	大買/鉅額交易
2021/12/09	13.1	40.16	3.9	40.18	40.15	9.3	2,197	0.42%
2021/12/08	17.1	40.11	35.1	40.29	40.10	-18	2,162	-0.83%
2021/12/07	3	40.00	3	40.15	40.05	0	2,143	0.00%
2021/12/06	19.4	40.10	1.5	40.17	40.10	17.9	2,095	0.85%
2021/12/03	11	40.46	1	40.50	40.50	10	2,058	0.49%
2021/12/02	7.1	40.20	6	40.25	40.55	1.1	2,029	0.06%
2021/12/01	31.1	40.15	129	40.47	40.60	-97.9	2,011	-4.87%	大賣/
2021/11/30	102.3	40.30	1	40.35	40.25	101.3	2,011	5.04%	大買/鉅額交易
2021/11/29	10.1	40.41	1	40.70	40.35	9.1	1,981	0.46%
2021/11/26	8.1	40.84	0	0.00	40.80	8.1	1,968	0.41%
2021/11/25	3	40.93	0	0.00	40.95	3	1,967	0.15%
2021/11/24	3	40.95	2	41.20	41.05	1	1,981	0.05%
2021/11/23	7	41.01	5	41.23	40.95	2	1,979	0.10%
2021/11/22	14	41.08	7.1	41.24	41.25	6.9	1,949	0.36%
2021/11/19	3	41.62	1.5	41.63	41.45	1.5	1,936	0.08%
2021/11/18	1	41.80	7.1	41.80	41.80	-6.1	1,940	-0.31%
2021/11/17	20	41.30	290.2	41.32	41.45	-270.2	1,927	-14.02%	大賣/鉅額交易
2021/11/16	18	41.02	14.9	41.16	41.15	3.1	1,934	0.16%
2021/11/15	30	41.23	31	41.36	41.20	-1	1,978	-0.05%
2021/11/12	3	41.02	28.4	41.29	41.35	-25.4	2,025	-1.25%
2021/11/11	12	40.99	6.6	40.98	41.00	5.4	2,063	0.26%
2021/11/10	16.4	40.71	7	40.93	40.90	9.4	2,072	0.45%
2021/11/09	10	40.91	2.6	41.22	41.00	7.4	2,060	0.36%
2021/11/08	4	40.96	3.1	41.17	41.00	0.9	2,065	0.04%
2021/11/05	17.1	40.84	0.3	41.20	40.95	16.8	2,082	0.81%
2021/11/04	11	41.00	10.2	41.23	41.00	0.8	2,074	0.04%
2021/11/03	67.1	41.00	23.5	41.26	41.00	43.6	2,054	2.12%
2021/11/02	117.2	41.09	15	41.16	41.15	102.2	2,017	5.06%	大買/鉅額交易
2021/11/01	184.2	41.29	2	41.41	41.35	182.2	1,989	9.16%	大買/鉅額交易
2021/10/29	3.1	41.39	0	0.00	41.50	3.1	1,985	0.15%
2021/10/28	17.2	41.63	0.7	41.97	41.65	16.5	1,971	0.84%
2021/10/27	6	41.99	0.2	42.20	41.95	5.8	1,959	0.30%
2021/10/26	0	42.30	0.1	42.46	42.35	-0.1	1,957	0.00%
2021/10/25	10	42.23	0	0.00	42.30	10	1,950	0.51%
2021/10/22	0	0.00	0.3	42.30	42.35	-0.3	1,961	-0.02%
2021/10/21	0	41.95	0.1	42.05	41.95	-0.1	1,935	-0.01%
2021/10/20	0	41.95	0.3	42.00	41.95	-0.3	1,894	-0.01%
2021/10/19	0	0.00	2.4	41.96	41.85	-2.4	1,888	-0.13%
2021/10/18	12	41.84	1.5	41.90	41.75	10.5	1,893	0.56%
2021/10/15	7.3	41.67	0.1	41.85	41.65	7.2	1,915	0.38%
2021/10/14	3	41.70	1	41.85	41.85	2	1,919	0.10%
2021/10/13	2	41.93	2	41.85	41.80	0	1,922	0.00%
2021/10/12	1	41.60	2.2	42.16	42.40	-1.2	1,918	-0.06%
2021/10/08	1	41.90	19	41.98	42.10	-18	1,898	-0.95%
2021/10/07	1	41.70	1	41.85	41.80	0	1,898	0.00%
2021/10/05	1.1	41.02	0	0.00	41.00	1.1	1,878	0.06%
2021/10/04	8	41.42	2	41.60	41.50	6	1,881	0.32%
2021/10/01	3	41.35	1.1	41.37	41.45	1.9	1,882	0.10%
2021/09/30	8.1	42.18	0	0.00	41.70	8.1	1,893	0.43%
2021/09/29	1	41.85	0	0.00	41.90	1	1,915	0.05%
2021/09/28	0	0.00	2.1	42.35	42.25	-2.1	1,945	-0.11%
2021/09/27	1	42.10	1.3	42.17	42.15	-0.3	1,946	-0.01%
2021/09/24	0	0.00	1.3	41.72	41.75	-1.3	1,942	-0.06%
2021/09/23	1.1	41.36	2.4	41.50	41.10	-1.3	1,916	-0.07%
2021/09/22	7	41.37	29	41.52	41.00	-22	1,888	-1.16%
2021/09/17	2	42.55	3	42.50	42.30	-1	1,825	-0.05%
2021/09/16	2	42.65	2	42.98	43.00	0	1,800	0.00%
2021/09/15	0.1	42.97	1	42.90	42.85	-0.9	1,792	-0.05%
2021/09/14	0	43.05	0	0.00	43.30	0	1,804	0.00%
2021/09/13	0	43.30	1	43.35	43.30	-1	1,810	-0.05%
2021/09/09	0	0.00	2	43.20	43.10	-2	1,867	-0.11%
2021/09/08	1	43.50	9.1	43.03	43.40	-8.1	1,892	-0.43%
2021/09/07	0.1	43.05	10	42.85	43.00	-9.9	1,898	-0.52%
2021/09/06	0.1	43.58	0	0.00	43.30	0.1	1,928	0.00%
2021/09/03	1	44.30	1	44.40	44.05	0	1,924	0.00%
2021/09/02	0	44.09	0	0.00	44.20	0	1,935	0.00%
2021/09/01	2	44.52	10.1	44.20	44.45	-8	1,956	-0.41%
2021/08/31	3.1	44.09	0	0.00	43.90	3.1	1,968	0.16%
2021/08/30	0	44.10	1.1	44.09	44.50	-1	1,999	-0.05%
2021/08/27	5	43.45	0	0.00	43.40	5	2,016	0.25%
2021/08/25	0	43.03	0	0.00	43.00	0	2,165	0.00%
2021/08/23	0	42.60	0.3	42.55	42.70	-0.3	2,237	-0.01%
2021/08/20	0	42.91	16	42.87	42.55	-16	2,258	-0.71%
2021/08/19	0.2	42.85	93	42.92	42.95	-92.8	2,250	-4.13%
2021/08/18	3.2	42.34	21.1	42.47	42.85	-17.9	2,213	-0.81%
2021/08/17	3.6	41.63	22	41.85	41.85	-18.4	2,161	-0.85%
2021/08/16	0	0.00	19	40.96	40.85	-19	2,109	-0.90%
2021/08/13	1.4	41.35	7	41.46	41.30	-5.6	2,114	-0.27%
2021/08/12	1	41.50	8.9	41.46	41.45	-7.9	2,119	-0.37%
2021/08/11	1.1	40.94	53	40.96	41.00	-51.9	2,115	-2.45%
2021/08/10	21	40.58	1	40.55	40.60	20	2,108	0.95%
2021/08/09	29.1	40.60	0.5	40.70	40.65	28.6	2,149	1.33%
2021/08/05	0	40.75	101.5	40.65	40.65	-101.5	2,223	-4.56%	大賣/鉅額交易
2021/08/04	0	0.00	87	40.86	40.75	-87	2,318	-3.75%
2021/08/03	67	40.61	21	40.65	40.65	46	2,374	1.94%
2021/08/02	24	40.63	88	40.68	40.70	-64	2,417	-2.65%
2021/07/30	96	40.56	131.2	40.68	40.40	-35.2	2,432	-1.45%	大賣/
2021/07/29	197	40.56	74	40.65	40.60	123	2,444	5.03%	大買/鉅額交易
2021/07/28	133	40.41	22.1	40.54	40.60	110.9	2,475	4.48%	大買/鉅額交易
2021/07/27	0	0.00	0.1	40.60	40.55	-0.1	2,502	0.00%
2021/07/26	1	40.71	0	0.00	40.60	1	2,520	0.04%
2021/07/23	1	40.90	8	41.14	41.10	-7	2,563	-0.27%
2021/07/21	0.1	40.70	170	40.76	40.95	-169.9	2,694	-6.31%	大賣/鉅額交易
2021/07/20	9	40.31	7	40.32	40.35	2	2,667	0.07%
2021/07/19	28	40.43	0	0.00	40.40	28	2,683	1.04%
2021/07/16	19.1	40.62	23	40.71	40.65	-3.9	2,693	-0.14%
2021/07/15	147	40.60	0	0.00	40.50	147	2,696	5.45%	大買/鉅額交易
2021/07/14	15.1	40.52	0	0.00	40.60	15.1	2,713	0.56%
2021/07/13	0.1	40.70	1.2	40.69	40.65	-1.1	2,737	-0.04%
2021/07/12	3	40.70	4	40.81	40.90	-1	2,746	-0.04%
2021/07/09	2.2	40.52	1	40.35	40.55	1.2	2,747	0.04%
2021/07/08	0.4	40.93	20	41.04	40.85	-19.6	2,747	-0.71%
2021/07/07	14.2	40.98	4.1	40.96	40.85	10.2	2,770	0.37%
2021/07/06	0.2	40.64	8.5	41.06	41.15	-8.3	2,764	-0.30%
2021/07/05	9.1	40.10	144	40.24	40.25	-134.9	2,708	-4.98%	大賣/鉅額交易
2021/07/02	148	39.30	3	39.38	39.40	145	2,675	5.42%	大買/鉅額交易
2021/07/01	7	39.44	3	39.56	39.25	4	2,694	0.15%
2021/06/30	3	39.80	4	39.80	39.85	-1	2,683	-0.04%
2021/06/29	3.5	39.59	1	39.75	39.55	2.5	2,681	0.09%
2021/06/28	0	39.75	0	0.00	39.75	0	2,689	0.00%
2021/06/25	18	39.77	19	39.70	39.65	-1	2,694	-0.04%
2021/06/24	5	39.65	0	0.00	39.50	5	2,698	0.19%
2021/06/23	20.1	39.63	101	39.62	39.55	-80.9	2,701	-2.99%	大賣/
2021/06/22	45	39.59	3	39.90	39.50	42	2,703	1.55%
2021/06/21	90	39.61	7	39.71	39.55	83	2,692	3.08%
2021/06/18	4	40.25	0	0.00	40.25	4	2,667	0.15%
2021/06/17	0	0.00	10	40.00	40.50	-10	2,639	-0.38%
2021/06/16	10.1	40.04	20	40.20	40.00	-9.9	2,641	-0.38%
2021/06/15	7	40.14	0	0.00	40.45	7	2,626	0.27%
2021/06/11	7	40.06	0	0.00	40.00	7	2,614	0.27%
2021/06/09	179	40.00	5	40.03	40.05	174	2,592	6.71%	大買/鉅額交易
2021/06/08	88	40.03	57	40.13	40.00	31	2,562	1.21%
2021/06/07	1	40.10	157	40.05	40.25	-156	2,552	-6.11%	大賣/鉅額交易
2021/06/04	157	40.05	0	0.00	39.90	157	2,508	6.26%	大買/鉅額交易
2021/06/03	101	39.80	110	40.02	40.40	-9	2,491	-0.36%	大買/大賣/
2021/06/02	21	41.47	15	41.50	41.65	6	2,405	0.25%
2021/06/01	2	41.10	2.1	41.30	41.45	-0.1	2,327	0.00%
2021/05/31	19	41.26	0	0.00	41.10	19	2,314	0.82%
2021/05/28	0	0.00	65.1	40.61	41.30	-65.1	2,266	-2.87%
2021/05/27	57	40.12	2	40.61	40.10	55	2,247	2.45%
2021/05/26	1.1	40.63	1	40.40	40.70	0.1	2,256	0.00%
2021/05/25	5	40.51	3.2	40.76	40.25	1.8	2,297	0.08%
2021/05/24	1.1	40.50	0	0.00	40.60	1.1	2,336	0.05%
2021/05/21	0	0.00	5	40.15	40.50	-5	2,457	-0.20%
2021/05/20	16	39.46	5	39.49	39.70	11	2,448	0.45%
2021/05/19	7.1	39.77	14	39.66	39.65	-6.9	2,420	-0.29%
2021/05/18	36	39.77	64	39.76	39.85	-28	2,405	-1.16%
2021/05/17	5	38.64	2	38.78	38.65	3	2,398	0.13%
2021/05/14	13	39.57	2	39.55	39.50	11	2,352	0.47%
2021/05/13	8	39.70	4	39.31	39.65	4	2,315	0.17%
2021/05/12	7	40.60	6.2	40.76	40.15	0.8	2,278	0.04%
2021/05/11	1.1	43.53	4	43.10	42.75	-2.9	2,191	-0.13%
2021/05/10	2	43.38	8	42.92	43.40	-6	2,123	-0.28%
2021/05/07	3.1	42.47	0	0.00	42.60	3.1	2,101	0.15%
2021/05/06	0	0.00	1.1	42.87	42.40	-1.1	2,093	-0.05%
2021/05/05	12	42.47	1	42.60	42.55	11	2,083	0.53%
2021/05/04	3	42.07	12	41.95	42.00	-9	2,058	-0.44%
2021/05/03	5	42.83	22	42.90	42.85	-17	2,016	-0.84%
2021/04/29	7	43.17	16	43.34	43.25	-9	2,024	-0.44%
2021/04/28	14.1	42.85	14	42.58	43.70	0.1	1,966	0.01%
2021/04/27	7	41.39	8	41.38	41.50	-1	1,909	-0.05%
2021/04/26	14	40.28	6	40.51	40.50	8	1,848	0.43%
2021/04/23	4	40.20	1	40.15	40.05	3	1,835	0.16%
2021/04/22	4	40.49	3	40.60	40.50	1	1,817	0.06%
2021/04/21	3	40.60	5	40.75	40.55	-2	1,803	-0.11%
2021/04/20	1.1	40.99	6	40.91	40.95	-5	1,803	-0.27%
2021/04/19	2	40.70	115.3	40.53	40.75	-113.3	1,791	-6.32%	大賣/鉅額交易
2021/04/16	110	40.24	0	0.00	40.25	110	1,784	6.16%	大買/鉅額交易
2021/04/15	3	40.33	0	0.00	40.45	3	1,804	0.17%
2021/04/14	8	40.29	5	40.35	40.45	3	1,846	0.16%
2021/04/13	0.1	40.80	1	40.90	40.80	-1	1,864	-0.05%
2021/04/12	2	40.28	5.1	40.33	40.40	-3.1	1,831	-0.17%
2021/04/09	1	39.95	3	39.95	39.90	-2	1,805	-0.11%
2021/04/08	4	40.06	1	40.15	40.05	3	1,827	0.16%
2021/04/07	6	40.08	1	40.00	40.10	5	1,846	0.27%
2021/04/06	0	0.00	1	39.55	39.65	-1	1,817	-0.06%
2021/03/31	1	39.40	5	39.40	39.40	-4	1,799	-0.22%
2021/03/30	0	0.00	6	39.13	39.30	-6	1,806	-0.33%
2021/03/29	1	39.05	5.5	39.01	39.05	-4.5	1,837	-0.24%
2021/03/26	10	39.03	0	0.00	39.05	10	1,866	0.54%
2021/03/25	5.2	38.90	0	0.00	39.15	5.2	1,900	0.27%
2021/03/24	1	38.85	0	0.00	39.00	1	1,937	0.05%
2021/03/23	0	0.00	3	38.98	39.00	-3	1,938	-0.15%
2021/03/22	2.2	38.86	1	38.95	39.15	1.2	1,954	0.06%
2021/03/19	8	38.79	2	38.90	38.75	6	1,956	0.31%
2021/03/18	6	38.94	2	39.03	39.05	4	1,937	0.21%
2021/03/17	2	39.05	2	39.13	39.05	0	1,930	0.00%
2021/03/16	0	0.00	1	39.10	39.20	-1	1,931	-0.05%
2021/03/15	0.2	39.00	0	0.00	39.20	0.2	1,948	0.01%
2021/03/12	5	39.20	0	0.00	39.00	5	1,972	0.25%
2021/03/10	5	39.15	0.7	39.25	39.00	4.3	1,974	0.22%
2021/03/09	0.1	39.15	0	0.00	39.25	0.1	1,989	0.01%
2021/03/08	6	38.83	2	38.90	38.80	4	1,978	0.20%
2021/03/05	0	38.80	4.3	38.85	38.80	-4.3	1,972	-0.22%
2021/03/04	2.1	38.95	1	38.85	38.75	1.1	2,005	0.05%
2021/03/02	61	39.28	70	39.05	38.70	-9	1,965	-0.46%
2021/02/26	16	39.07	16	38.92	39.20	0	1,947	0.00%
2021/02/25	0	0.00	320	39.46	39.80	-320	1,951	-16.40%	大賣/鉅額交易
2021/02/24	4	38.78	161	38.84	38.80	-157	1,900	-8.26%	大賣/鉅額交易
2021/02/23	43	38.27	17	38.55	38.45	26	1,844	1.41%
2021/02/22	21	39.55	20	39.73	39.50	1	1,720	0.06%
2021/02/19	20	39.38	20	39.48	39.50	0	1,705	0.00%
2021/02/18	4	39.50	10	39.75	39.50	-6	1,702	-0.35%
2021/02/17	7	39.31	14	39.46	39.40	-7	1,713	-0.41%
2021/02/05	14	39.18	0	0.00	39.20	14	1,704	0.82%
2021/02/04	2	39.05	0	0.00	39.00	2	1,710	0.12%
2021/02/03	2	38.82	0	0.00	38.95	2	1,724	0.12%
2021/02/02	8.2	38.38	12	38.56	38.65	-3.8	1,746	-0.22%
2021/02/01	3	38.13	3	38.07	38.15	0	1,745	0.00%
2021/01/29	3.1	37.94	2	38.03	37.95	1.1	1,751	0.06%
2021/01/28	9	38.02	1	38.05	38.05	8	1,735	0.46%
2021/01/27	3	38.30	0	0.00	38.20	3	1,736	0.17%
2021/01/25	5	38.60	4	38.43	38.60	1	1,756	0.06%
2021/01/22	9	38.17	0	0.00	38.25	9	1,774	0.51%
2021/01/21	1	38.80	0	0.00	38.65	1	1,780	0.06%
2021/01/20	34.1	38.83	0	0.00	38.45	34.1	1,873	1.82%
2021/01/19	1	39.45	1	39.60	39.60	0	1,857	0.00%
2021/01/18	64	39.59	0	0.00	39.35	64	1,872	3.42%
2021/01/15	199	40.14	3	40.23	39.85	196	1,877	10.44%	大買/鉅額交易
2021/01/14	200	40.17	3	40.20	40.30	197	1,894	10.40%	大買/鉅額交易
2021/01/13	0	0.00	2	40.30	40.40	-2	1,917	-0.10%
2021/01/12	1	40.10	11.5	39.97	39.90	-10.5	1,915	-0.55%
2021/01/11	2	40.98	17	41.22	40.50	-15	1,926	-0.78%
2021/01/08	20	40.30	1	40.40	40.40	19	1,912	0.99%
2021/01/07	0.1	39.90	62	40.00	39.95	-61.9	1,899	-3.26%
2021/01/06	1	39.30	0	0.00	39.30	1	1,848	0.05%
2021/01/04	0	0.00	2	39.05	39.05	-2	1,844	-0.11%
2020/12/31	10	38.92	0	0.00	38.80	10	1,849	0.54%
2020/12/30	0	0.00	2	38.80	39.10	-2	1,851	-0.11%
2020/12/29	9	38.25	0	0.00	38.40	9	1,823	0.49%
2020/12/28	1	38.35	2.1	38.39	38.35	-1.1	1,822	-0.06%
2020/12/24	1	38.05	0	0.00	38.00	1	1,813	0.06%
2020/12/23	3	38.23	0	0.00	38.05	3	1,783	0.17%
2020/12/22	4	38.11	2	38.65	38.65	2	1,756	0.11%
2020/12/21	15	38.21	2	38.70	38.70	13	1,759	0.74%
2020/12/18	10	38.21	2	38.85	38.85	8	1,723	0.46%
2020/12/17	4	38.25	0	0.00	38.50	4	1,671	0.24%
2020/12/16	0	0.00	3	38.58	38.70	-3	1,667	-0.18%
2020/12/15	4	37.95	0	0.00	37.90	4	1,646	0.24%
2020/12/14	13	38.22	0	38.35	38.10	13	1,628	0.80%
2020/12/11	44.1	38.26	1	38.20	38.30	43.1	1,624	2.65%
2020/12/10	1	37.80	2	37.60	37.80	-1	1,621	-0.06%
2020/12/09	1	38.00	0	0.00	38.20	1	1,600	0.06%
2020/12/08	1	38.10	8.9	38.12	38.10	-7.9	1,583	-0.50%
2020/12/07	0.5	38.84	0	0.00	38.70	0.5	1,560	0.03%
2020/12/04	22	38.92	0	0.00	39.00	22	1,561	1.41%
2020/12/03	20	38.85	20	38.83	38.85	0	1,546	0.00%
2020/12/02	0	0.00	0	38.50	38.30	0	1,521	0.00%
2020/11/30	3	38.17	0	38.52	38.20	3	1,507	0.20%
2020/11/26	4	38.86	0	0.00	38.85	4	1,477	0.27%
2020/11/25	0	0.00	1	38.90	38.80	-1	1,476	-0.07%
2020/11/24	34	38.74	0	0.00	38.40	34	1,472	2.31%
2020/11/23	30	39.17	0	0.00	39.00	30	1,432	2.09%
2020/11/19	1	38.90	1	39.10	38.90	0	1,431	0.00%
2020/11/18	0	0.00	2	39.30	39.30	-2	1,438	-0.14%
2020/11/16	6	38.99	0.1	39.10	39.00	5.9	1,508	0.39%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/11	14	39.51	0	0.00	39.50	14	1,500	0.93%
2020/11/10	0	0.00	1.1	39.64	39.30	-1.1	1,489	-0.07%
2020/11/05	1	38.75	0	0.00	38.75	1	1,516	0.07%
2020/11/04	1	38.95	0	0.00	38.95	1	1,521	0.07%
2020/11/03	0	0.00	1	39.20	38.90	-1	1,523	-0.07%
2020/11/02	1	38.50	0	0.00	39.05	1	1,538	0.06%
2020/10/30	1	38.90	0	0.00	38.75	1	1,574	0.06%
2020/10/29	0	0.00	1.1	39.93	39.40	-1.1	1,566	-0.07%
2020/10/28	0.2	39.60	4	39.35	40.00	-3.8	1,550	-0.24%
2020/10/27	1	38.60	2	38.95	38.70	-1	1,482	-0.07%
2020/10/26	1	38.75	1	38.85	38.60	0	1,476	0.00%
2020/10/22	2	38.93	1	38.85	38.65	1	1,492	0.07%
2020/10/21	1	39.15	2	39.03	39.50	-1	1,465	-0.07%
2020/10/20	0.1	38.75	7	38.73	38.85	-6.9	1,445	-0.48%
2020/10/19	0	0.00	10	39.03	39.15	-10	1,446	-0.69%
2020/10/16	1	39.45	1	39.50	39.40	0	1,445	0.00%
2020/10/15	0	0.00	1	39.40	39.30	-1	1,478	-0.07%
2020/10/14	1	39.00	6	38.98	38.95	-5	1,478	-0.34%
2020/10/13	1	38.60	6	38.83	38.90	-5	1,482	-0.34%
2020/10/12	2	38.80	6	38.66	38.85	-4	1,488	-0.27%
2020/10/08	2	37.70	0	0.00	37.80	2	1,468	0.14%
2020/10/07	4	37.93	4	37.78	38.10	0	1,476	0.00%
2020/10/06	0	0.00	2	37.33	37.30	-2	1,467	-0.14%
2020/10/05	0	0.00	2.2	37.10	37.05	-2.2	1,491	-0.14%
2020/09/30	0.1	36.90	0	0.00	37.00	0.1	1,504	0.01%
2020/09/29	0	0.00	1	37.00	37.05	-1	1,537	-0.07%
2020/09/25	0	0.00	2	36.75	36.75	-2	1,606	-0.12%
2020/09/24	1	36.65	10	36.58	36.55	-9	1,646	-0.55%
2020/09/21	0.1	36.70	0	0.00	36.70	0.1	1,723	0.00%
2020/09/18	1	36.60	9	36.83	37.05	-8	1,890	-0.42%
2020/09/15	0	0.00	2	37.08	37.15	-2	2,604	-0.08%
2020/09/11	0	0.00	0.1	36.65	36.65	-0.1	2,953	0.00%
2020/09/10	0	0.00	15	37.18	37.05	-15	3,065	-0.49%
2020/09/07	0	0.00	6	36.35	36.40	-6	3,249	-0.18%
2020/09/04	0	0.00	1	36.30	36.15	-1	3,338	-0.03%
2020/09/02	1	36.20	0	0.00	36.25	1	3,601	0.03%
2020/09/01	0	0.00	4	36.55	36.70	-4	3,818	-0.10%
2020/08/31	2	36.70	0	0.00	36.55	2	3,833	0.05%
2020/08/28	3	37.15	1	37.20	37.10	2	3,864	0.05%
2020/08/26	1	36.85	0	0.00	37.10	1	3,933	0.03%
2020/08/25	1	37.10	0	0.00	37.10	1	3,972	0.03%
2020/08/24	0	0.00	1	37.30	37.15	-1	4,011	-0.02%
2020/08/21	0	0.00	3	37.23	37.30	-3	4,097	-0.07%
2020/08/19	1	36.65	0	0.00	37.00	1	4,182	0.02%
2020/08/14	0.1	36.65	0	0.00	36.85	0.1	4,188	0.00%
2020/08/12	1	36.15	0	0.00	36.55	1	4,187	0.02%
2020/08/10	1	36.20	0	0.00	36.25	1	4,181	0.02%
2020/08/06	1	36.45	0	0.00	36.75	1	4,186	0.02%
2020/08/05	2	37.00	2	36.98	36.80	0	4,177	0.00%
2020/08/03	0	0.00	130	36.10	35.90	-130	4,127	-3.15%	大賣/鉅額交易
2020/07/31	0	0.00	6	35.49	35.90	-6	4,112	-0.15%
2020/07/30	2	35.43	0	0.00	35.45	2	4,100	0.05%
2020/07/29	3	35.98	1	35.90	35.70	2	4,087	0.05%
2020/07/24	5	35.00	0	0.00	35.05	5	4,124	0.12%
2020/07/23	0	0.00	2	35.45	35.50	-2	4,117	-0.05%
2020/07/21	31	35.77	1	35.80	35.60	30	4,119	0.73%
2020/07/16	1	35.15	0	0.00	35.15	1	4,086	0.02%
2020/07/13	1	34.50	2	34.60	35.30	-1	4,081	-0.02%
2020/07/10	13	34.96	1	35.05	34.50	12	4,070	0.29%
2020/07/09	3	35.42	1	35.45	35.20	2	4,050	0.05%
2020/07/08	4	35.36	4	35.20	35.60	0	4,041	0.00%
2020/07/07	5	35.78	0	0.00	35.60	5	4,018	0.12%
2020/07/06	0	0.00	4	35.93	35.90	-4	4,023	-0.10%
2020/07/03	91	35.95	0	35.70	35.40	91	3,995	2.28%
2020/07/02	1	35.60	0	0.00	35.55	1	4,014	0.02%
2020/07/01	2	35.80	0	0.00	35.50	2	3,999	0.05%
2020/06/30	3	36.07	2	36.80	35.90	1	3,963	0.03%
2020/06/24	0	0.00	8	37.85	37.50	-8	3,814	-0.21%
2020/06/23	17	38.85	15	37.66	37.50	2	3,641	0.05%
2020/06/22	2	39.38	1.2	39.05	39.05	0.8	3,408	0.02%
2020/06/19	0	0.00	4	38.90	39.50	-4	3,256	-0.12%
2020/06/18	9	37.84	2	38.00	38.65	7	3,066	0.23%
2020/06/17	0	0.00	29	37.53	37.75	-29	2,998	-0.97%
2020/06/16	1	35.80	3	35.57	35.80	-2	2,955	-0.07%
2020/06/15	26	35.76	0	0.00	35.05	26	3,061	0.85%
2020/06/12	6	36.33	15	35.60	36.00	-9	3,121	-0.29%
2020/06/11	2	37.28	9	37.11	36.80	-7	3,132	-0.22%
2020/06/10	5	37.00	1	37.00	37.15	4	3,161	0.13%
2020/06/09	1	36.65	62	37.00	37.25	-61	3,172	-1.92%
2020/06/08	55	36.26	8	36.24	36.35	47	3,100	1.52%
2020/06/05	1	32.90	0	0.00	33.05	1	2,886	0.03%
2020/06/04	3	32.83	2	33.00	33.10	1	2,914	0.03%
2020/06/03	2	32.60	3	32.45	32.80	-1	2,933	-0.03%
2020/06/02	2	31.90	10	31.95	31.95	-8	2,938	-0.27%
2020/06/01	5	31.50	1	31.80	31.90	4	2,918	0.14%
2020/05/29	5	31.10	0	0.00	31.10	5	2,913	0.17%
2020/05/28	21	31.95	7	31.81	31.65	14	2,895	0.48%
2020/05/27	1	33.95	0	0.00	34.10	1	2,856	0.04%
2020/05/26	0	0.00	2	33.80	33.85	-2	2,745	-0.07%
2020/05/22	2	32.65	0	0.00	32.55	2	2,736	0.07%
2020/05/19	0	0.00	2	32.90	32.95	-2	2,861	-0.07%
2020/05/05	0	0.00	2	31.20	31.30	-2	2,862	-0.07%
2020/05/04	2	30.90	0	0.00	30.90	2	2,878	0.07%
2020/04/30	3	32.00	11	31.70	31.95	-8	2,867	-0.28%
2020/04/29	1	31.35	0	0.00	31.10	1	2,864	0.03%
2020/04/24	1	29.60	0	0.00	29.75	1	2,931	0.03%
2020/04/21	3	29.55	0	0.00	29.15	3	2,910	0.10%
2020/04/17	0	0.00	2	31.00	30.60	-2	2,885	-0.07%
2020/04/13	3	30.00	0	0.00	29.70	3	2,985	0.10%
2020/04/09	0	0.00	1	29.75	29.75	-1	3,061	-0.03%
2020/04/08	1	29.40	0	0.00	29.40	1	3,056	0.03%
2020/04/07	0	0.00	3	28.93	29.35	-3	3,044	-0.10%
2020/04/06	1	28.05	0	0.00	28.45	1	2,982	0.03%
2020/04/01	0	0.00	1	28.30	28.40	-1	2,964	-0.03%
2020/03/31	0	0.00	1	28.15	28.35	-1	2,965	-0.03%
2020/03/30	1	27.95	0	0.00	27.95	1	2,925	0.03%
2020/03/27	1	28.70	4	29.15	28.70	-3	2,928	-0.10%
2020/03/26	2	28.20	1	28.45	28.60	1	2,879	0.03%
2020/03/25	5	28.96	4	28.55	28.75	1	2,876	0.03%
2020/03/24	0	0.00	4	27.79	28.20	-4	2,811	-0.14%
2020/03/23	4	25.73	3	25.65	26.10	1	2,779	0.04%
2020/03/20	2	26.63	0.5	27.20	27.00	1.5	2,744	0.05%
2020/03/19	9.5	26.11	15	26.02	25.65	-5.5	2,670	-0.21%
2020/03/18	18	28.82	0	0.00	28.45	18	2,510	0.72%
2020/03/17	3	29.27	1	29.80	29.20	2	2,379	0.08%
2020/03/16	14	29.84	30	30.42	29.10	-16	2,295	-0.70%
2020/03/13	20	31.02	2.3	31.46	31.95	17.8	2,179	0.81%
2020/03/12	6	33.88	2	34.00	33.80	4	2,061	0.19%
2020/03/10	2	36.25	0	0.00	36.65	2	1,972	0.10%
2020/03/09	0	0.00	9	36.70	36.25	-9	1,944	-0.46%
2020/03/06	9	37.45	1	37.10	37.40	8	1,885	0.42%
2020/03/05	1	37.40	3	37.30	37.45	-2	1,855	-0.11%
2020/03/02	0	0.00	1	36.05	35.95	-1	1,772	-0.06%
2020/02/27	0	0.00	13	36.86	36.75	-13	1,718	-0.76%
2020/02/25	1	37.00	5	37.24	37.35	-4	1,678	-0.24%
2020/02/24	2	37.23	0	0.00	37.45	2	1,650	0.12%
2020/02/20	1	37.00	5	36.90	37.05	-4	1,555	-0.26%
2020/02/17	1	36.10	0	0.00	36.00	1	1,437	0.07%
2020/02/13	1	35.80	0	0.00	35.70	1	1,422	0.07%
2020/02/10	4	34.93	0	0.00	34.90	4	1,392	0.29%
2020/02/07	0	0.00	1	35.00	35.00	-1	1,377	-0.07%
2020/02/06	2	34.65	4	34.90	35.30	-2	1,403	-0.14%
2020/02/05	3	33.90	3	34.15	34.10	0	1,417	0.00%
2020/02/04	1	33.95	97	34.02	34.00	-96	1,388	-6.92%
2020/02/03	1	33.55	1	33.40	33.50	0	1,373	0.00%
2020/01/31	8	34.16	35	34.32	34.30	-27	1,339	-2.02%
2020/01/30	28	34.23	8	34.47	34.20	20	1,312	1.52%
2020/01/20	0	0.00	1	35.60	35.55	-1	1,255	-0.08%
2020/01/17	11	34.74	0	0.00	35.00	11	1,222	0.90%
2020/01/15	2	34.63	0	0.00	34.90	2	1,222	0.16%
2020/01/14	0.6	34.70	0	0.00	34.70	0.6	1,223	0.05%
2020/01/13	33	34.75	2.1	34.97	34.85	30.9	1,225	2.52%
2020/01/10	2	34.55	0	0.00	34.60	2	1,229	0.16%
2020/01/09	21	34.58	0	0.00	34.45	21	1,225	1.71%
2020/01/08	58	34.88	0	0.00	34.70	58	1,213	4.78%
2020/01/07	15	35.39	5	35.80	35.60	10	1,175	0.85%
2020/01/06	0	0.00	5	34.40	34.65	-5	1,084	-0.46%
2020/01/03	0	0.00	2	34.00	34.05	-2	1,030	-0.19%
2020/01/02	1	33.40	0	0.00	33.65	1	1,017	0.10%
2019/12/27	2	33.65	0	0.00	33.65	2	990	0.20%
2019/12/26	2	33.70	2	33.95	33.70	0	979	0.00%
2019/12/24	4	34.10	5	33.95	34.10	-1	962	-0.10%
2019/12/23	0	0.00	1	33.70	33.75	-1	928	-0.11%
2019/12/20	0	0.00	1	33.60	33.25	-1	928	-0.11%
2019/12/19	2	33.20	0	0.00	33.15	2	911	0.22%
2019/12/12	0	32.85	0	0.00	32.95	0	936	0.00%
2019/12/06	0	32.90	0	0.00	32.95	0	976	0.00%
2019/12/02	0	0.00	26	32.70	32.70	-26	985	-2.64%
2019/11/29	2	32.85	0	0.00	32.70	2	981	0.20%
2019/11/28	2	32.90	0	0.00	32.85	2	982	0.20%
2019/11/27	2	32.90	0	0.00	33.00	2	995	0.20%
2019/11/22	2	32.45	1	32.50	32.55	1	1,015	0.10%
2019/11/20	4	32.43	0	0.00	32.50	4	1,032	0.39%
2019/11/19	4	32.43	2	32.50	32.40	2	1,044	0.19%
2019/11/18	2	32.45	0	0.00	32.50	2	1,059	0.19%
2019/11/15	5	32.57	0	0.00	32.40	5	1,074	0.47%
2019/11/13	0	0.00	1	32.65	32.65	-1	1,111	-0.09%
2019/11/12	3	32.25	0	0.00	32.45	3	1,121	0.27%
2019/11/06	7	32.73	0	0.00	32.70	7	1,243	0.56%
2019/11/05	2	32.80	0	0.00	32.80	2	1,276	0.16%
2019/11/04	0	0.00	1	32.60	32.75	-1	1,298	-0.08%
2019/11/01	0	0.00	1	31.80	31.75	-1	1,264	-0.08%
2019/10/30	2	31.65	0	0.00	31.95	2	1,310	0.15%
2019/10/25	3	31.60	0	0.00	31.75	3	1,357	0.22%
2019/10/24	3	31.45	0	0.00	31.50	3	1,360	0.22%
2019/10/23	1	31.55	1	31.40	31.45	0	1,368	0.00%
2019/10/22	4	31.93	5	31.90	31.85	-1	1,372	-0.07%
2019/10/21	18	31.96	1	31.80	32.00	17	1,376	1.24%
2019/10/18	5	31.56	0.5	31.50	31.65	4.5	1,371	0.33%
2019/10/17	2	31.40	1	31.35	31.40	1	1,366	0.07%
2019/10/16	2	30.95	0	0.00	30.95	2	1,387	0.14%
2019/10/15	2	30.85	0	0.00	30.90	2	1,438	0.14%
2019/10/14	5	31.00	0	0.00	30.90	5	1,469	0.34%
2019/10/09	9	30.89	0	0.00	30.75	9	1,483	0.61%
2019/10/08	4	31.05	1	31.20	31.05	3	1,494	0.20%
2019/10/07	2	30.83	0	0.00	30.85	2	1,502	0.13%
2019/10/02	0	0.00	1	31.05	31.10	-1	1,770	-0.06%
2019/10/01	0	0.00	6	30.97	31.10	-6	1,816	-0.33%
2019/09/27	1	31.05	0	0.00	30.85	1	1,844	0.05%
2019/09/26	1.2	31.10	0	0.00	31.10	1.2	1,887	0.06%
2019/09/25	1	31.10	0	0.00	31.20	1	1,900	0.05%
2019/09/24	2	31.45	10	31.45	31.40	-8	1,903	-0.42%
2019/09/19	4	31.80	2	31.80	31.80	2	1,875	0.11%
2019/09/17	1	31.80	0	0.00	31.80	1	1,852	0.05%
2019/09/16	0	0.00	4	31.90	32.15	-4	1,851	-0.22%
2019/09/09	10	31.05	0	0.00	30.85	10	1,803	0.55%
2019/09/06	6	30.90	0	0.00	30.90	6	1,783	0.34%
2019/09/04	0	0.00	1	30.90	30.95	-1	1,763	-0.06%
2019/08/28	0	0.00	1	30.30	30.30	-1	1,748	-0.06%
2019/08/27	16	30.30	0	0.00	30.15	16	1,745	0.92%
2019/08/26	1	30.25	0	0.00	30.25	1	1,738	0.06%
2019/08/22	0	0.00	5	30.80	30.75	-5	1,773	-0.28%
2019/08/21	2	31.05	1	30.90	30.65	1	1,804	0.06%
2019/08/19	0.1	30.75	0	0.00	30.70	0.1	1,791	0.01%
2019/08/16	6	30.57	10	30.35	30.40	-4	1,778	-0.22%
2019/08/15	0	0.00	21	30.23	30.25	-21	1,784	-1.18%
2019/08/14	0	0.00	0.2	30.55	30.45	-0.2	1,801	-0.01%
2019/08/13	3.2	31.06	12	30.77	30.75	-8.8	1,806	-0.49%
2019/08/12	2	30.55	0	0.00	30.40	2	1,750	0.11%
2019/08/08	3	30.00	0	0.00	30.05	3	1,728	0.17%
2019/08/07	3	30.15	0.1	30.25	29.90	2.9	1,690	0.17%
2019/08/02	13	30.89	0	0.00	30.80	13	1,607	0.81%
2019/08/01	11.2	31.79	2	31.55	31.55	9.2	1,592	0.58%
2019/07/31	1	31.80	1	31.85	31.90	0	1,579	0.00%
2019/07/30	0	0.00	4	32.30	32.35	-4	1,551	-0.26%
2019/07/26	0	0.00	1	32.45	32.50	-1	1,566	-0.06%
2019/07/25	0	0.00	1	32.25	32.40	-1	1,586	-0.06%
2019/07/18	10	32.30	4	32.35	32.45	6	1,530	0.39%
2019/07/17	6	32.32	7	32.30	32.70	-1	1,508	-0.07%
2019/07/15	1	33.30	0	0.00	33.25	1	1,407	0.07%
2019/07/12	1.2	33.41	0	0.00	33.50	1.2	1,389	0.08%
2019/07/10	2	33.53	0	0.00	33.80	2	1,345	0.15%
2019/07/09	1	33.00	0	0.00	33.00	1	1,291	0.08%
2019/07/03	1	34.05	0	0.00	34.00	1	1,004	0.10%
2019/07/02	1	33.95	0	0.00	34.00	1	962	0.10%
2019/06/27	5	33.80	0	0.00	33.95	5	962	0.52%
2019/06/24	0.1	33.40	0	0.00	33.45	0.1	986	0.01%
2019/06/18	1	32.95	0	0.00	33.00	1	1,049	0.10%
2019/06/12	2	33.10	0	0.00	33.30	2	1,062	0.19%
2019/06/10	1	33.50	0	0.00	33.70	1	1,066	0.09%
2019/06/05	0	0.00	12	33.66	33.65	-12	1,072	-1.12%
2019/06/04	0	0.00	12	33.70	33.75	-12	1,069	-1.12%
2019/05/31	2	33.18	0	0.00	33.20	2	1,121	0.18%
2019/05/28	0	0.00	10	33.92	32.65	-10	1,162	-0.86%
2019/05/22	1	33.90	0	0.00	34.20	1	1,104	0.09%
2019/05/21	0	0.00	1	34.30	34.25	-1	1,098	-0.09%
2019/05/20	30	33.75	0	0.00	33.75	30	1,091	2.75%
2019/05/17	1.2	33.11	1	33.10	33.10	0.2	1,078	0.01%
2019/05/13	1	33.25	0	0.00	33.25	1	1,126	0.09%
2019/05/10	2	33.40	0	0.00	33.25	2	1,124	0.18%
2019/05/09	3	33.15	0	0.00	33.15	3	1,126	0.27%
2019/05/06	4	33.35	0	0.00	33.10	4	1,112	0.36%
2019/05/03	0	0.00	7	33.44	33.35	-7	1,087	-0.64%
2019/04/30	2	33.10	0	0.00	33.05	2	1,053	0.19%
2019/04/29	1	33.00	1	33.10	32.85	0	1,057	0.00%
2019/04/24	0	0.00	1	32.95	32.80	-1	1,107	-0.09%
2019/04/23	0	0.00	1	32.85	33.05	-1	1,111	-0.09%
2019/04/22	0	0.00	1	32.70	32.75	-1	1,106	-0.09%
2019/04/19	1	32.55	0	0.00	32.60	1	1,104	0.09%
2019/04/17	0	0.00	2	32.88	32.85	-2	1,127	-0.18%
2019/04/15	0	0.00	1	32.75	32.80	-1	1,125	-0.09%
2019/04/11	1	32.90	0	0.00	32.85	1	1,149	0.09%
2019/04/10	0	0.00	2	32.70	33.00	-2	1,145	-0.17%
2019/04/09	0	0.00	1	32.80	32.80	-1	1,155	-0.09%
2019/04/08	0	0.00	1	32.75	32.65	-1	1,160	-0.09%
2019/04/03	2	32.90	1	33.00	32.60	1	1,157	0.09%
2019/04/02	0	0.00	2	32.23	32.30	-2	1,137	-0.18%
2019/04/01	3	32.30	1	32.30	32.05	2	1,134	0.18%
2019/03/29	1	32.15	0	0.00	32.00	1	1,129	0.09%
2019/03/27	3	31.95	0	0.00	32.00	3	1,105	0.27%
2019/03/26	6	32.30	0	0.00	32.10	6	1,108	0.54%
2019/03/25	5	32.40	10	32.35	32.55	-5	1,126	-0.44%
2019/03/21	5	32.77	0	0.00	32.95	5	1,134	0.44%
2019/03/20	0	0.00	1	33.95	33.95	-1	1,080	-0.09%
2019/03/19	1	33.70	1	34.05	33.70	0	1,081	0.00%
2019/03/18	1	33.80	0	0.00	34.00	1	1,080	0.09%
2019/03/15	1	33.60	0	0.00	33.50	1	1,075	0.09%
2019/03/13	1	33.80	0	0.00	33.70	1	1,062	0.09%
2019/03/12	2	34.33	0	0.00	33.85	2	1,070	0.19%
2019/03/06	2	34.60	1	34.15	34.25	1	1,053	0.09%
2019/03/04	0	0.00	6.4	33.47	33.45	-6.4	977	-0.65%
2019/02/21	2	31.15	0	0.00	31.20	2	932	0.21%
2019/02/20	1	31.30	0	0.00	31.40	1	933	0.11%
2019/02/18	9	30.39	2	30.30	30.50	7	919	0.76%
2019/02/15	1	30.05	0	0.00	30.10	1	924	0.11%
2019/02/12	10	30.30	1	30.20	30.20	9	928	0.97%
2019/01/24	1	29.35	0	0.00	29.30	1	1,002	0.10%
2019/01/18	0	0.00	2	29.43	29.45	-2	1,037	-0.19%
2019/01/14	25	28.45	0	0.00	28.50	25	1,012	2.47%
2019/01/08	1	28.40	0	0.00	28.40	1	1,010	0.10%
2018/12/27	1	28.85	0	0.00	28.95	1	1,051	0.10%
2018/12/25	2	28.80	0	0.00	28.85	2	1,051	0.19%
2018/12/24	1	29.05	0	0.00	29.05	1	1,049	0.10%
2018/12/20	1	28.95	0	0.00	28.90	1	1,102	0.09%
2018/12/17	0	0.00	53	29.90	29.95	-53	1,065	-4.98%
2018/12/14	0	0.00	15	30.70	30.45	-15	1,061	-1.41%
2018/12/07	0	0.00	1	31.40	31.55	-1	1,065	-0.09%
2018/12/06	0	0.00	1	31.10	31.00	-1	1,070	-0.09%
2018/12/05	9	31.65	0	0.00	31.60	9	1,069	0.84%
2018/11/26	3	31.50	1	32.00	32.00	2	1,086	0.18%
2018/11/23	0	0.00	1	31.70	31.65	-1	1,057	-0.09%
2018/11/19	12	31.69	0	0.00	31.75	12	1,068	1.12%
2018/11/16	22	31.55	0	0.00	31.70	22	1,066	2.06%
2018/11/15	7	31.45	0	0.00	31.60	7	1,056	0.66%
2018/11/13	0	0.00	1.8	31.10	31.25	-1.8	1,030	-0.18%
2018/11/12	0	0.00	3	31.40	31.45	-3	1,033	-0.29%
2018/11/09	0	0.00	1	31.00	31.30	-1	1,022	-0.10%
2018/11/07	0	0.00	1	29.70	29.75	-1	984	-0.10%
2018/11/06	0.2	28.85	1	28.75	28.85	-0.8	977	-0.08%
2018/11/05	2	28.40	4	28.43	28.40	-2	966	-0.21%
2018/11/01	1	29.45	0	0.00	29.20	1	925	0.11%
2018/10/30	1	28.45	1	28.65	28.45	0	905	0.00%
2018/10/29	1	28.90	0	0.00	28.55	1	909	0.11%
2018/10/23	0	0.00	1	29.45	29.30	-1	874	-0.11%
2018/10/22	1	29.65	0	0.00	29.55	1	868	0.12%
2018/10/19	0	0.00	1	29.15	29.80	-1	868	-0.12%
2018/10/17	5	29.25	0	0.00	29.10	5	852	0.59%
2018/10/12	1	28.70	0	0.00	29.20	1	844	0.12%
2018/10/11	1	29.20	0	0.00	29.00	1	836	0.12%
2018/10/05	1	30.40	1	30.50	30.30	0	792	0.00%
2018/10/03	2	30.80	0	0.00	30.85	2	771	0.26%
2018/10/01	1.2	31.35	0	0.00	31.35	1.2	768	0.16%
2018/09/28	2	30.73	0	0.00	30.70	2	768	0.26%
2018/09/27	0.2	30.65	0	0.00	30.80	0.2	738	0.03%
2018/09/25	0.2	31.90	1	31.35	31.35	-0.9	725	-0.12%
2018/09/20	1.1	31.19	2	31.20	31.10	-0.9	730	-0.12%
2018/09/19	6.2	30.97	0	0.00	30.90	6.2	722	0.86%
2018/09/14	0.1	31.00	0	0.00	30.80	0.1	727	0.01%
2018/09/12	0	0.00	9	30.00	30.40	-9	734	-1.23%
2018/09/11	10	30.05	4	30.00	30.05	6	743	0.81%
2018/09/10	0	0.00	4	30.05	30.05	-4	753	-0.53%
2018/09/06	1	30.90	0	0.00	30.90	1	748	0.13%
2018/09/05	1.2	31.33	1	31.30	31.15	0.2	748	0.03%
2018/08/22	1	30.55	0	0.00	30.45	1	965	0.10%
2018/08/17	1	30.80	0	0.00	30.55	1	977	0.10%
2018/08/16	1	30.40	0.1	30.60	30.60	0.9	975	0.09%
2018/08/15	1	30.50	1	30.70	30.60	0	971	0.00%
2018/08/14	2	30.98	0	0.00	31.05	2	974	0.21%
2018/08/02	2	32.10	0	0.00	32.00	2	1,005	0.20%
2018/08/01	1	32.10	0	0.00	32.55	1	1,004	0.10%
2018/07/27	1	32.00	0	0.00	32.00	1	1,065	0.09%
2018/07/24	0	0.00	8	32.10	31.95	-8	1,082	-0.74%
2018/07/18	0.1	33.15	4	33.10	33.35	-3.9	1,086	-0.36%
2018/07/09	0	0.00	2	31.83	31.95	-2	1,152	-0.17%
2018/07/03	3	31.90	0	0.00	31.60	3	1,176	0.25%
2018/07/02	2	31.98	0	0.00	31.85	2	1,175	0.17%
2018/06/22	0	0.00	30	33.05	33.10	-30	1,151	-2.61%
2018/06/08	1	33.60	0	0.00	33.85	1	1,180	0.08%
2018/06/06	1	34.60	0	0.00	34.60	1	1,178	0.08%
2018/06/05	5	34.90	11	34.91	34.90	-6	1,181	-0.51%
2018/06/04	10	35.53	0	0.00	36.00	10	1,120	0.89%
2018/05/16	0	0.00	1	34.50	34.05	-1	1,085	-0.09%
2018/05/15	0	0.00	5	34.80	34.70	-5	1,087	-0.46%
2018/05/07	1	33.95	1	34.10	34.20	0	1,114	0.00%
2018/05/04	21	34.45	0	0.00	34.15	21	1,114	1.88%
2018/04/27	2	35.20	0	0.00	35.20	2	1,096	0.18%
2018/04/24	0	0.00	1	35.65	35.60	-1	1,146	-0.09%
2018/04/23	1	35.65	1	35.70	35.70	0	1,170	0.00%
2018/04/20	1	35.50	0	0.00	35.50	1	1,178	0.08%
2018/04/19	3	35.43	1	35.50	35.45	2	1,208	0.17%
2018/04/13	1	36.20	0	0.00	35.75	1	1,274	0.08%
2018/04/12	0	0.00	1	36.50	36.10	-1	1,290	-0.08%
2018/04/10	11	36.38	2	36.10	36.10	9	1,390	0.65%
2018/04/09	3	36.15	1	36.05	36.15	2	1,387	0.14%
2018/04/03	1	36.85	0	0.00	36.95	1	1,363	0.07%
2018/04/02	1	37.10	0	0.00	37.30	1	1,361	0.07%
2018/03/31	0	0.00	2	36.95	37.00	-2	1,353	-0.15%
2018/03/30	21	37.09	0	0.00	36.95	21	1,365	1.54%
2018/03/29	2	37.15	0	0.00	36.90	2	1,363	0.15%
2018/03/26	1	37.60	0	0.00	37.20	1	1,347	0.07%
2018/03/23	0	0.00	30	38.00	38.00	-30	1,336	-2.24%
2018/03/22	2	38.30	0	0.00	38.15	2	1,341	0.15%
2018/03/21	0	0.00	5	38.60	38.10	-5	1,335	-0.37%
2018/03/20	0	0.00	2	38.55	38.40	-2	1,345	-0.15%
2018/03/16	1	37.95	0	0.00	38.10	1	1,366	0.07%
2018/03/15	1	38.35	0	0.00	38.30	1	1,349	0.07%
2018/03/12	0	0.00	3	38.45	38.60	-3	1,378	-0.22%
2018/03/08	16	37.61	4	37.61	37.55	12	1,449	0.83%
2018/03/06	1	37.50	0	0.00	37.45	1	1,537	0.07%
2018/03/05	22	37.94	0	0.00	37.30	22	1,571	1.40%
2018/02/27	0	0.00	1	39.85	39.45	-1	1,491	-0.07%
2018/02/26	1	39.55	6	39.60	39.50	-5	1,484	-0.34%
2018/02/23	2	39.93	0	0.00	39.85	2	1,479	0.14%
2018/02/09	0	0.00	5	39.15	39.45	-5	1,472	-0.34%
2018/02/06	1	38.00	33	38.68	39.10	-32	1,443	-2.22%
2018/02/05	2	40.70	0	0.00	40.65	2	1,409	0.14%
2018/02/02	0	0.00	1	41.45	41.75	-1	1,394	-0.07%
2018/02/01	0	0.00	1	41.75	41.45	-1	1,399	-0.07%
2018/01/30	0	0.00	10	41.25	41.45	-10	1,389	-0.72%
2018/01/22	0	0.00	1	42.00	42.20	-1	1,337	-0.07%
2018/01/18	4	41.90	2	42.35	41.90	2	1,310	0.15%
2018/01/12	0	0.00	6	42.25	42.05	-6	1,240	-0.48%
2018/01/11	6	40.54	0	0.00	40.60	6	1,162	0.52%
2018/01/05	2	39.93	10	39.04	40.15	-8	1,148	-0.70%
2018/01/04	0	0.00	11	38.48	38.50	-11	1,108	-0.99%
2018/01/03	0	0.00	20	37.38	37.45	-20	1,085	-1.84%
2018/01/02	0	0.00	1	37.30	37.30	-1	1,081	-0.09%