京城銀 (2809)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	1	48.75	0.1	49.14	49.70	0.9	3,516	0.02%
2024/12/02	1	48.20	0.3	50.06	48.20	0.7	3,504	0.02%
2024/11/29	1	48.05	1.1	48.22	48.40	-0.1	3,482	0.00%
2024/11/28	1	48.50	1.1	48.96	48.75	-0.1	3,426	0.00%
2024/11/27	3.2	48.92	0.1	49.17	48.60	3.1	3,370	0.09%
2024/11/26	0	50.40	0.2	50.35	50.60	-0.1	3,292	0.00%
2024/11/25	0.1	49.87	0.4	49.77	50.30	-0.4	3,288	-0.01%
2024/11/22	6.1	48.79	12.3	49.30	49.15	-6.3	3,256	-0.19%
2024/11/21	1	47.00	6	49.20	49.20	-5	3,185	-0.16%
2024/11/20	1	48.01	0.1	48.81	48.00	0.9	3,003	0.03%
2024/11/19	33	48.48	6	48.78	49.25	27	2,893	0.93%
2024/11/18	1.1	47.22	3.4	47.46	48.45	-2.3	2,784	-0.08%
2024/11/15	6.1	47.82	1	47.90	47.60	5.1	2,688	0.19%
2024/11/14	0.1	48.00	25.3	47.91	47.90	-25.2	2,645	-0.95%
2024/11/13	7	48.15	0	0.00	48.15	7	2,630	0.27%
2024/11/12	0.1	48.69	0.1	48.65	48.35	-0.1	2,605	0.00%
2024/11/11	0	49.35	0.3	48.36	48.80	-0.2	2,593	-0.01%
2024/11/08	4.8	48.97	5.3	49.29	48.30	-0.5	2,583	-0.02%
2024/11/07	0	49.15	10	49.21	48.95	-10	2,580	-0.39%
2024/11/06	8.2	48.27	1	48.15	48.15	7.2	2,568	0.28%
2024/11/05	4.2	49.10	0	0.00	49.00	4.2	2,549	0.16%
2024/11/04	0	49.90	0	49.95	49.90	0	2,599	0.00%
2024/11/01	1	49.99	0	0.00	49.50	1	2,657	0.04%
2024/10/30	7.2	49.62	0	0.00	49.45	7.2	2,634	0.27%
2024/10/29	4.2	49.84	1	50.00	49.70	3.2	2,632	0.12%
2024/10/28	5.1	50.61	1	50.40	50.10	4.1	2,625	0.16%
2024/10/25	9.5	51.57	0	0.00	51.10	9.5	2,621	0.36%
2024/10/24	1.1	51.94	0	0.00	52.30	1.1	2,618	0.04%
2024/10/23	0.1	53.11	0.1	53.30	52.80	0	2,644	0.00%
2024/10/22	2	53.30	0	0.00	53.40	2	2,655	0.08%
2024/10/21	1	53.62	0	0.00	53.60	1	2,769	0.04%
2024/10/18	1	54.60	1	55.30	54.30	0	2,881	0.00%
2024/10/17	3	54.77	0	0.00	54.20	3	3,004	0.10%
2024/10/16	0	54.00	30	53.67	54.70	-30	3,096	-0.97%
2024/10/15	1	54.68	0	0.00	53.70	1	3,124	0.03%
2024/10/11	3	54.20	0	0.00	53.30	3	3,187	0.10%
2024/10/09	0	0.00	0	54.60	54.10	0	3,198	0.00%
2024/10/08	0	55.80	55.2	55.94	55.50	-55.1	3,198	-1.72%
2024/10/07	0	0.00	1.2	56.90	56.80	-1.2	3,215	-0.04%
2024/10/04	0	56.30	49.2	56.14	55.80	-49.2	3,227	-1.52%
2024/10/01	0	56.56	1	56.50	56.30	-1	3,206	-0.03%
2024/09/30	0	56.00	0	0.00	56.00	0	3,224	0.00%
2024/09/27	0	56.20	0	56.90	56.20	0	3,286	0.00%
2024/09/26	0.1	56.30	0	0.00	56.90	0.1	3,301	0.00%
2024/09/25	1	56.00	0	0.00	56.60	1	3,339	0.03%
2024/09/24	27	55.11	2.2	55.91	56.00	24.8	3,454	0.72%
2024/09/23	30	55.01	0.3	54.70	56.40	29.7	3,563	0.83%
2024/09/20	1	53.00	0.2	52.90	53.30	0.8	3,652	0.02%
2024/09/19	11	52.30	0.3	52.30	52.20	10.7	3,729	0.29%
2024/09/18	27	51.57	88	52.69	51.30	-61	3,789	-1.61%
2024/09/16	0	52.50	0	0.00	52.50	0	3,874	0.00%
2024/09/13	0	52.40	0.6	52.40	52.50	-0.6	4,000	-0.01%
2024/09/12	0	0.00	0.4	52.81	52.40	-0.4	4,154	-0.01%
2024/09/11	0.1	52.70	0	0.00	52.40	0.1	4,285	0.00%
2024/09/10	0	53.30	0	0.00	52.90	0	4,350	0.00%
2024/09/09	0	0.00	1	53.20	53.20	-1	4,391	-0.02%
2024/09/06	0	53.80	0	0.00	53.80	0	4,416	0.00%
2024/09/04	0	53.41	0	0.00	52.40	0	4,717	0.00%
2024/09/03	0	54.50	5.4	53.90	54.20	-5.4	4,826	-0.11%
2024/09/02	1.1	53.49	0	0.00	53.50	1.1	4,969	0.02%
2024/08/30	0	53.80	0.1	53.90	53.70	-0.1	5,149	0.00%
2024/08/28	2	53.25	0	0.00	53.10	2	5,491	0.04%
2024/08/27	0	54.00	0	0.00	53.70	0	5,662	0.00%
2024/08/26	0	54.60	2	54.50	54.50	-2	5,788	-0.03%
2024/08/22	2	53.45	0	0.00	53.00	2	6,080	0.03%
2024/08/21	1	54.50	0	0.00	54.80	1	6,202	0.02%
2024/08/20	20	54.55	0	0.00	53.70	20	6,294	0.32%
2024/08/19	76	54.71	20	53.90	54.30	56	6,434	0.87%
2024/08/16	0.1	54.52	0.3	54.50	54.50	-0.2	6,582	0.00%
2024/08/15	0.1	54.30	0	0.00	53.80	0.1	6,836	0.00%
2024/08/14	0	0.00	3	54.27	54.80	-3	7,120	-0.04%
2024/08/13	0	0.00	3	53.53	53.20	-3	7,306	-0.04%
2024/08/12	1	52.10	1	52.70	52.90	0	7,390	0.00%
2024/08/09	1	52.91	0	0.00	52.70	1	7,441	0.01%
2024/08/08	1	52.80	0	0.00	52.60	1	7,479	0.01%
2024/08/06	1	52.40	8	53.46	53.10	-7	7,745	-0.09%
2024/08/05	7	52.81	3	53.00	53.00	4	7,718	0.05%
2024/08/02	0	0.00	0	58.80	58.60	0	7,668	0.00%
2024/08/01	0	59.20	21	59.01	59.30	-21	7,683	-0.27%
2024/07/31	0	58.50	0	0.00	58.80	0	7,766	0.00%
2024/07/30	0	57.40	0.1	57.90	58.10	-0.1	7,794	0.00%
2024/07/29	1	57.71	3	58.20	58.20	-2	7,898	-0.03%
2024/07/26	4	58.20	0	0.00	58.20	4	7,919	0.05%
2024/07/23	1	59.40	1	59.70	59.90	0	7,897	0.00%
2024/07/22	0	58.90	1	59.90	58.90	-1	7,881	-0.01%
2024/07/19	3	60.06	7.5	59.99	59.40	-4.5	7,801	-0.06%
2024/07/18	173.2	61.14	0	0.00	60.90	173.2	7,801	2.22%	大買/鉅額交易
2024/07/17	226	61.62	3	61.47	61.20	223	7,832	2.85%	大買/鉅額交易
2024/07/16	115	60.96	115	61.18	61.10	0	7,915	0.00%	大買/大賣/
2024/07/15	91.1	60.30	0.1	61.03	61.20	91	8,027	1.13%
2024/07/12	0.1	61.80	0	0.00	62.20	0.1	8,120	0.00%
2024/07/11	2	62.20	1	62.70	62.40	1	8,104	0.01%
2024/07/10	0	61.70	0.6	62.72	62.80	-0.5	8,144	-0.01%
2024/07/09	25	61.88	24	61.89	61.50	1	8,156	0.01%
2024/07/08	1.1	62.03	21.1	62.42	62.30	-20	8,158	-0.25%
2024/07/05	2.2	62.85	12	63.60	62.40	-9.8	8,159	-0.12%
2024/07/04	6.1	63.93	0	65.49	63.70	6	8,195	0.07%
2024/07/03	0	65.20	175.1	65.01	65.30	-175.1	8,181	-2.14%	大賣/鉅額交易
2024/07/02	0	63.20	5	63.40	63.80	-5	8,127	-0.06%
2024/07/01	0	63.50	6	62.82	63.80	-6	8,176	-0.07%
2024/06/28	1	60.60	0	61.00	60.90	1	8,138	0.01%
2024/06/27	38.1	60.96	4	60.90	59.90	34.1	8,008	0.43%
2024/06/26	17	61.54	0	0.00	62.60	17	7,860	0.22%
2024/06/25	0.5	66.80	5	66.94	66.50	-4.5	7,742	-0.06%
2024/06/24	3	67.13	7.2	67.46	66.80	-4.2	7,665	-0.06%
2024/06/21	1	66.14	3	67.17	68.00	-2	7,615	-0.03%
2024/06/20	56	65.92	46	67.06	67.40	10	7,553	0.13%
2024/06/19	3	67.50	44.1	66.60	67.00	-41.1	7,508	-0.55%
2024/06/18	3.1	64.76	14.4	65.31	66.00	-11.3	7,391	-0.15%
2024/06/17	0	63.20	4	63.03	63.50	-4	7,330	-0.05%
2024/06/14	28	61.76	30.1	62.05	61.50	-2.1	7,354	-0.03%
2024/06/13	4.1	63.43	2	63.40	62.50	2.1	7,328	0.03%
2024/06/12	2.1	64.28	4.5	64.05	64.20	-2.4	7,310	-0.03%
2024/06/11	31.1	63.02	56	63.40	63.00	-24.9	7,234	-0.34%
2024/06/07	1	61.20	3	62.26	61.00	-2	7,060	-0.03%
2024/06/06	0	59.40	31	59.93	60.40	-31	6,901	-0.45%
2024/06/05	32.1	59.45	21	59.83	59.40	11	6,774	0.16%
2024/06/04	2.6	58.48	42.3	59.23	58.80	-39.7	6,650	-0.60%
2024/06/03	10.6	58.97	4	59.18	58.90	6.6	6,533	0.10%
2024/05/31	14	60.72	6.2	61.02	60.00	7.9	6,414	0.12%
2024/05/30	13	61.11	3.6	61.59	62.00	9.4	6,341	0.15%
2024/05/29	33.1	60.48	7.6	60.72	61.60	25.5	6,262	0.41%
2024/05/28	49	61.97	55	62.97	62.20	-6	6,096	-0.10%
2024/05/27	3	62.50	4	63.25	64.30	-1	6,031	-0.02%
2024/05/24	0	63.50	2	63.60	63.70	-2	6,077	-0.03%
2024/05/23	6.1	61.72	4	63.10	63.60	2	5,991	0.03%
2024/05/22	22.3	62.62	6	62.60	62.20	16.3	5,822	0.28%
2024/05/21	37.1	65.72	18	66.25	63.60	19.1	5,667	0.34%
2024/05/20	8.1	63.93	60.4	65.26	67.10	-52.3	5,401	-0.97%
2024/05/17	10	62.40	23.4	61.21	63.30	-13.3	5,105	-0.26%
2024/05/16	0	0.00	10.1	59.89	60.00	-10.1	4,892	-0.21%
2024/05/15	0.1	59.05	3.2	58.99	58.40	-3.1	4,804	-0.06%
2024/05/14	2.1	58.38	0.6	58.53	58.40	1.5	4,748	0.03%
2024/05/13	14.1	58.23	7.4	58.19	59.00	6.7	4,713	0.14%
2024/05/10	5.1	59.32	12.3	58.84	59.80	-7.1	4,600	-0.16%
2024/05/09	3.1	56.90	1.1	57.65	56.00	2.1	4,414	0.05%
2024/05/08	2.3	57.95	11.1	57.96	57.20	-8.8	4,354	-0.20%
2024/05/07	0.2	57.70	5	58.00	57.50	-4.8	4,325	-0.11%
2024/05/06	1	58.30	3.1	57.22	58.00	-2.1	4,283	-0.05%
2024/05/03	2.1	57.25	2.2	57.86	57.20	-0.1	4,177	0.00%
2024/05/02	6	58.26	7.1	57.96	58.00	-1.1	4,130	-0.03%
2024/04/30	19.1	56.00	14.1	56.31	56.10	5	3,999	0.13%
2024/04/29	12	55.82	15.2	55.68	55.70	-3.2	3,948	-0.08%
2024/04/26	0.1	55.22	8.7	55.24	55.10	-8.6	3,911	-0.22%
2024/04/25	2	55.55	10	55.90	55.20	-8	3,912	-0.20%
2024/04/24	21	55.30	5	55.52	56.20	16	3,897	0.41%
2024/04/23	5.1	55.04	5.1	55.80	56.20	0	3,844	0.00%
2024/04/22	2.3	55.45	8.5	55.17	55.90	-6.2	3,695	-0.17%
2024/04/19	30.7	53.30	11	53.34	54.00	19.7	3,479	0.57%
2024/04/18	19.4	54.12	21	54.81	56.90	-1.6	3,252	-0.05%
2024/04/17	0	55.70	7	55.70	55.50	-7	3,076	-0.23%
2024/04/16	5.1	54.30	2.4	54.90	54.50	2.7	3,048	0.09%
2024/04/15	1	56.40	1	55.00	56.40	0	2,977	0.00%
2024/04/12	2	55.20	1	55.20	55.20	1	2,934	0.03%
2024/04/11	0	0.00	0.1	55.90	56.00	-0.1	2,906	0.00%
2024/04/10	5	55.90	0	56.00	56.00	5	2,915	0.17%
2024/04/09	2	55.45	2	55.55	55.60	0	2,856	0.00%
2024/04/08	5	55.20	0	0.00	55.00	5	2,827	0.18%
2024/04/03	3	54.93	1.2	55.18	55.30	1.8	2,806	0.06%
2024/04/02	1	52.70	20.1	52.65	53.00	-19.1	2,726	-0.70%
2024/04/01	0.1	51.82	0	0.00	52.10	0.1	2,698	0.00%
2024/03/29	2	51.30	0	0.00	51.60	2	2,668	0.07%
2024/03/28	0	51.60	3.1	51.80	51.60	-3	2,643	-0.11%
2024/03/27	5	50.30	0.5	50.70	51.00	4.5	2,648	0.17%
2024/03/26	1	51.00	0	0.00	50.50	1	2,679	0.04%
2024/03/25	0	50.90	1.1	50.91	50.90	-1.1	2,688	-0.04%
2024/03/22	2	52.40	6	52.55	52.50	-4	2,684	-0.15%
2024/03/21	0	51.47	0.1	51.00	51.60	-0.1	2,634	0.00%
2024/03/20	2.1	50.21	1	50.60	50.70	1.1	2,617	0.04%
2024/03/19	0	50.30	6.1	49.99	50.60	-6.1	2,564	-0.24%
2024/03/15	158	48.60	4	48.81	48.60	154	2,444	6.30%	大買/鉅額交易
2024/03/14	0	0.00	3.1	49.10	49.15	-3.1	2,394	-0.13%
2024/03/13	2	48.45	1.2	48.69	48.70	0.8	2,331	0.03%
2024/03/12	1	47.70	21	48.00	48.00	-20	2,279	-0.88%
2024/03/11	2.1	47.70	2	47.95	47.50	0.1	2,256	0.00%
2024/03/08	0.1	47.84	11	47.72	47.85	-10.9	2,246	-0.49%
2024/03/07	1	47.76	2	47.93	48.15	-1	2,181	-0.04%
2024/03/06	3.1	47.53	22.5	47.65	47.85	-19.5	2,127	-0.91%
2024/03/05	13.1	46.87	3.4	46.64	47.40	9.7	2,085	0.46%
2024/03/04	2	45.73	11	45.48	45.80	-9	1,979	-0.45%
2024/03/01	0	0.00	1	44.60	44.70	-1	1,916	-0.05%
2024/02/29	0.8	44.68	1.1	44.79	44.65	-0.3	1,902	-0.02%
2024/02/27	7.1	44.05	25.1	44.31	44.60	-18	1,828	-0.98%
2024/02/26	50	40.91	4	41.29	41.45	46	1,642	2.80%
2024/02/23	0	0.00	1	40.60	40.70	-1	1,632	-0.06%
2024/02/22	2	40.63	0	0.00	40.70	2	1,670	0.12%
2024/02/19	0	0.00	0	40.90	40.90	0	1,659	0.00%
2024/02/16	1	40.70	0	0.00	40.85	1	1,672	0.06%
2024/02/15	1.1	40.73	0	0.00	40.90	1.1	1,667	0.07%
2024/02/05	0	0.00	1	41.10	41.15	-1	1,653	-0.06%
2024/02/02	1.1	40.51	5.1	40.61	40.55	-4	1,622	-0.25%
2024/02/01	0.1	40.85	2	40.93	40.85	-1.9	1,634	-0.12%
2024/01/31	0.1	40.55	0	0.00	40.75	0.1	1,665	0.00%
2024/01/30	1.5	40.50	3	40.68	40.65	-1.5	1,683	-0.09%
2024/01/29	2.4	40.76	0	0.00	40.75	2.4	1,686	0.14%
2024/01/25	0	0.00	1.1	41.15	41.20	-1.1	1,700	-0.06%
2024/01/24	0	0.00	2	40.90	41.00	-2	1,697	-0.12%
2024/01/23	2.1	40.68	2	40.85	40.85	0.1	1,713	0.01%
2024/01/22	1	41.00	1	40.90	41.00	0	1,702	0.00%
2024/01/19	12	41.25	2	41.30	41.35	10	1,694	0.59%
2024/01/18	0	40.90	1	40.75	41.25	-1	1,673	-0.06%
2024/01/17	1	39.80	6	40.75	40.90	-5	1,644	-0.30%
2024/01/16	7	40.20	0	0.00	40.30	7	1,557	0.45%
2024/01/15	0	0.00	1	40.60	40.60	-1	1,537	-0.07%
2024/01/11	0	0.00	3	40.78	40.80	-3	1,575	-0.19%
2024/01/10	1	40.25	0	0.00	40.40	1	1,636	0.06%
2024/01/09	0	0.00	0	40.60	40.45	0	1,651	0.00%
2024/01/05	1	40.60	1	40.75	40.60	0	1,674	0.00%
2024/01/04	0	40.30	21.3	40.43	40.40	-21.3	1,659	-1.28%
2024/01/03	0	0.00	2	40.00	39.70	-2	1,634	-0.12%
2024/01/02	0	0.00	2	40.00	40.00	-2	1,624	-0.12%
2023/12/29	0	0.00	1	40.00	39.95	-1	1,618	-0.06%
2023/12/25	0	0.00	5	39.55	39.35	-5	1,593	-0.31%
2023/12/22	0	39.35	2	39.15	39.25	-2	1,596	-0.12%
2023/12/21	4	38.94	5	38.89	38.60	-1	1,546	-0.06%
2023/12/19	5	39.00	0	0.00	39.00	5	1,441	0.35%
2023/12/18	1	39.70	0	0.00	39.80	1	1,389	0.07%
2023/12/14	1	39.95	1	40.05	39.95	0	1,315	0.00%
2023/12/13	1	39.85	0	0.00	39.70	1	1,294	0.08%
2023/12/12	2	39.93	2	39.95	40.05	0	1,295	0.00%
2023/12/11	0	0.00	1	40.00	40.10	-1	1,292	-0.08%
2023/12/08	1	40.10	0	0.00	40.15	1	1,287	0.08%
2023/12/07	0	0.00	1	40.40	40.25	-1	1,282	-0.08%
2023/12/06	0	0.00	2	40.40	40.35	-2	1,278	-0.16%
2023/12/05	0	0.00	6.2	40.32	40.30	-6.2	1,272	-0.49%
2023/12/04	0	39.75	1	39.75	39.70	-1	1,239	-0.08%
2023/12/01	0	0.00	1	39.85	39.85	-1	1,240	-0.08%
2023/11/30	0	0.00	0.6	39.35	39.40	-0.6	1,228	-0.04%
2023/11/29	1	39.30	0	0.00	39.40	1	1,216	0.08%
2023/11/27	0	0.00	0	39.55	39.50	0	1,210	0.00%
2023/11/22	1	39.00	2	39.45	39.65	-1	1,206	-0.08%
2023/11/21	0	0.00	3	39.12	39.20	-3	1,186	-0.25%
2023/11/16	0.1	38.55	0	0.00	38.60	0.1	1,145	0.01%
2023/11/10	0	0.00	2	38.35	38.40	-2	1,137	-0.18%
2023/11/08	0.1	38.60	2	38.60	38.80	-1.9	1,149	-0.17%
2023/11/06	0	0.00	0.1	38.05	38.00	-0.1	1,106	-0.01%
2023/11/03	0	0.00	0.7	37.65	37.75	-0.7	1,093	-0.06%
2023/10/30	0.1	37.60	0	0.00	37.55	0.1	1,131	0.01%
2023/10/26	1	37.50	2	37.55	37.50	-1	1,160	-0.09%
2023/10/25	2	37.60	0	0.00	37.60	2	1,169	0.17%
2023/10/24	0	0.00	24	37.65	37.75	-24	1,172	-2.05%
2023/10/20	1.1	38.09	0	0.00	37.95	1.1	1,209	0.09%
2023/10/18	0	0.00	0	38.50	38.70	0	1,194	0.00%
2023/10/17	0	0.00	2	38.15	38.15	-2	1,125	-0.18%
2023/10/16	0	0.00	0.8	37.99	38.00	-0.8	1,109	-0.07%
2023/10/13	0	37.80	3.3	38.02	38.00	-3.3	1,102	-0.30%
2023/10/11	0	0.00	3	37.48	37.80	-3	1,075	-0.28%
2023/10/06	1	37.20	1	37.30	37.35	0	1,067	0.00%
2023/10/05	2.9	37.29	0	0.00	37.25	2.9	1,066	0.27%
2023/10/04	1	37.30	6	37.40	37.30	-5	1,061	-0.47%
2023/10/03	0	0.00	2	37.05	37.10	-2	1,041	-0.19%
2023/10/02	2.1	37.05	4	37.20	37.20	-2	1,044	-0.19%
2023/09/25	0	0.00	1	37.39	37.30	-1	1,115	-0.09%
2023/09/20	0	0.00	0	37.15	37.30	0	1,085	0.00%
2023/09/19	0	0.00	1	37.25	37.15	-1	1,094	-0.09%
2023/09/18	0	0.00	1	37.35	37.35	-1	1,110	-0.09%
2023/09/15	0	0.00	3	37.05	37.20	-3	1,131	-0.27%
2023/09/13	0	36.75	5	36.70	36.75	-5	1,244	-0.40%
2023/09/11	0	0.00	0.1	36.55	36.55	-0.1	1,337	-0.01%
2023/09/08	1.1	36.41	3.6	36.43	36.60	-2.5	1,361	-0.19%
2023/09/07	1	36.50	0	0.00	36.60	1	1,394	0.07%
2023/09/05	3	37.08	0	0.00	36.90	3	1,413	0.21%
2023/09/04	0	37.20	0	37.20	37.40	0	1,417	0.00%
2023/09/01	0.1	36.70	0	0.00	36.90	0.1	1,459	0.01%
2023/08/31	5	37.05	0.1	37.05	36.90	5	1,516	0.33%
2023/08/29	1	37.00	5	37.00	37.05	-4	1,554	-0.26%
2023/08/28	0	0.00	1	37.00	36.90	-1	1,568	-0.06%
2023/08/25	5	36.70	0	0.00	36.70	5	1,584	0.32%
2023/08/24	2	36.45	0.1	36.45	36.55	2	1,584	0.12%
2023/08/22	0	0.00	1	36.55	36.60	-1	1,610	-0.06%
2023/08/18	1.6	36.40	0	0.00	36.35	1.6	1,643	0.10%
2023/08/16	1	36.05	0	0.00	36.25	1	1,660	0.06%
2023/08/15	0	0.00	6	36.45	36.45	-6	1,663	-0.36%
2023/08/14	4	36.00	0	0.00	36.25	4	1,665	0.24%
2023/08/09	1	36.50	5	36.50	36.50	-4	1,667	-0.24%
2023/08/04	7.1	36.79	3.2	36.78	36.70	3.9	1,646	0.24%
2023/08/02	0	0.00	1	35.95	35.95	-1	1,598	-0.06%
2023/08/01	7	36.15	0	0.00	36.15	7	1,591	0.44%
2023/07/28	0	0.00	0.5	36.15	36.10	-0.5	1,579	-0.03%
2023/07/27	1	36.20	1	36.25	36.05	0	1,561	0.00%
2023/07/25	2.6	35.77	0	0.00	35.80	2.6	1,538	0.17%
2023/07/20	0	0.00	0	36.40	36.40	0	1,488	0.00%
2023/07/19	0	0.00	1.1	36.26	36.25	-1.1	1,479	-0.07%
2023/07/14	0	0.00	4	36.13	36.15	-4	1,449	-0.28%
2023/07/13	0	0.00	5	36.15	36.10	-5	1,442	-0.35%
2023/07/12	0.1	36.10	0	0.00	36.05	0.1	1,434	0.01%
2023/07/10	2.3	36.01	0	0.00	36.00	2.3	1,431	0.16%
2023/07/07	1	35.90	1	36.10	36.10	0	1,430	0.00%
2023/07/06	2	36.23	1	36.10	36.15	1	1,432	0.07%
2023/07/05	0	0.00	1	36.35	36.25	-1	1,437	-0.07%
2023/06/30	0.1	35.55	0	0.00	35.55	0.1	1,400	0.01%
2023/06/27	0	0.00	2	35.35	35.35	-2	1,400	-0.14%
2023/06/26	1.1	35.32	0	0.00	35.55	1.1	1,403	0.08%
2023/06/19	1	35.20	1	35.70	35.85	0	1,314	0.00%
2023/06/16	0	0.00	5	35.65	35.30	-5	1,239	-0.40%
2023/06/15	0.1	35.95	1	36.00	36.05	-0.9	1,170	-0.07%
2023/06/14	0	0.00	12	35.84	35.90	-12	1,149	-1.04%
2023/06/12	1.1	35.41	0	0.00	35.35	1.1	1,126	0.10%
2023/06/09	0	0.00	0	35.39	35.45	0	1,120	0.00%
2023/06/08	4	35.24	0	0.00	35.20	4	1,112	0.36%
2023/06/07	15.1	35.39	0	0.00	35.35	15.1	1,103	1.36%
2023/06/06	1	36.25	6	36.23	36.25	-5	1,057	-0.47%
2023/05/31	5	35.40	0	0.00	35.95	5	985	0.51%
2023/05/30	1	35.35	0	0.00	35.40	1	959	0.10%
2023/05/29	0	0.00	2	35.50	35.35	-2	964	-0.21%
2023/05/26	1	35.20	0	0.00	35.30	1	966	0.10%
2023/05/25	2	36.05	0	0.00	35.40	2	965	0.21%
2023/05/24	1	35.80	0	0.00	36.10	1	950	0.11%
2023/05/23	0	0.00	0.6	36.01	35.90	-0.6	931	-0.06%
2023/05/18	0	0.00	1	35.95	35.95	-1	902	-0.11%
2023/05/17	0.2	35.70	0	35.85	36.10	0.1	926	0.02%
2023/05/15	1	34.95	0	0.00	35.10	1	911	0.11%
2023/05/12	2	35.10	0	0.00	35.10	2	918	0.22%
2023/05/11	0	0.00	1	35.35	35.35	-1	926	-0.11%
2023/05/09	0.2	35.70	1	35.75	35.60	-0.9	942	-0.09%
2023/05/05	1	35.60	0	0.00	35.30	1	966	0.10%
2023/05/04	0	0.00	0	35.68	35.60	0	972	0.00%
2023/04/28	0	0.00	0.1	35.15	35.25	-0.1	1,042	-0.01%
2023/04/25	1	34.45	0.6	34.50	34.45	0.4	1,042	0.04%
2023/04/24	1	34.50	0	0.00	34.55	1	1,036	0.10%
2023/04/21	3	34.42	10	34.48	34.65	-7	1,044	-0.67%
2023/04/20	1	34.40	0	0.00	34.60	1	1,059	0.09%
2023/04/19	2	34.60	5	34.70	34.45	-3	1,081	-0.28%
2023/04/18	0	0.00	1	34.75	34.75	-1	1,092	-0.09%
2023/04/17	2	34.48	0	0.00	34.65	2	1,111	0.18%
2023/04/14	3	34.53	0	0.00	34.55	3	1,111	0.27%
2023/04/13	2	34.58	0	0.00	34.55	2	1,110	0.18%
2023/04/12	1	34.65	0	0.00	34.70	1	1,126	0.09%
2023/04/11	3	34.50	5	34.72	34.80	-2	1,149	-0.17%
2023/04/10	4.1	34.73	0	0.00	34.70	4.1	1,180	0.35%
2023/04/07	0	35.45	1	35.50	35.45	-1	1,184	-0.08%
2023/04/06	0	0.00	9	35.47	35.45	-9	1,203	-0.75%
2023/03/31	0	0.00	1	35.25	35.25	-1	1,253	-0.08%
2023/03/28	0.1	34.75	0	0.00	34.70	0.1	1,940	0.01%
2023/03/27	3	34.50	1	34.80	34.60	2	2,242	0.09%
2023/03/24	1	34.20	0	0.00	34.20	1	2,463	0.04%
2023/03/23	2	34.40	0	0.00	34.40	2	2,525	0.08%
2023/03/22	0	0.00	2	34.35	34.20	-2	2,564	-0.08%
2023/03/17	1.2	33.63	0	0.00	33.55	1.2	2,712	0.04%
2023/03/16	3	33.82	0	0.00	33.40	3	2,751	0.11%
2023/03/15	2	34.35	0	0.00	34.10	2	2,729	0.07%
2023/03/14	0.1	34.58	0	0.00	34.20	0.1	2,756	0.00%
2023/03/13	0	0.00	1	34.50	34.60	-1	2,797	-0.04%
2023/03/10	3	34.58	0	0.00	34.55	3	2,800	0.11%
2023/03/08	1.1	35.00	2	34.95	35.00	-0.9	2,824	-0.03%
2023/03/07	0	0.00	21	35.05	35.05	-21	2,830	-0.74%
2023/03/03	2	34.65	2	34.65	34.60	0	2,831	0.00%
2023/02/23	0	0.00	0	34.45	34.10	0	2,897	0.00%
2023/02/22	0.1	34.25	0	0.00	34.20	0.1	2,900	0.00%
2023/02/21	3	34.40	0	0.00	34.40	3	2,921	0.10%
2023/02/20	1	34.30	0	0.00	34.60	1	2,947	0.03%
2023/02/17	1	34.10	0	0.00	34.20	1	2,962	0.03%
2023/02/16	0.1	34.30	0	0.00	34.20	0.1	2,993	0.00%
2023/02/15	1.1	34.58	0	0.00	34.10	1.1	3,022	0.04%
2023/02/14	4	34.79	0	0.00	34.85	4	3,039	0.13%
2023/02/13	1	34.75	0	0.00	34.55	1	3,073	0.03%
2023/02/10	1	34.65	0	0.00	34.75	1	3,067	0.03%
2023/02/07	1	35.35	1	35.40	35.40	0	3,122	0.00%
2023/02/06	2	35.45	0.2	35.35	35.30	1.8	3,140	0.06%
2023/02/03	17	35.32	0.2	35.45	35.40	16.8	3,152	0.53%
2023/01/30	0.2	35.10	2.4	35.15	35.40	-2.3	3,246	-0.07%
2023/01/17	0	0.00	0.4	34.64	34.95	-0.4	3,249	-0.01%
2023/01/16	0.3	34.45	0.5	34.55	34.45	-0.2	3,272	-0.01%
2023/01/13	0	0.00	1	34.50	34.35	-1	3,297	-0.03%
2023/01/12	1	34.25	0	0.00	34.25	1	3,354	0.03%
2023/01/09	0.1	34.05	0	0.00	34.20	0.1	3,360	0.00%
2022/12/30	0.1	33.80	0	0.00	33.90	0.1	3,370	0.00%
2022/12/29	1	32.95	0	0.00	33.45	1	3,373	0.03%
2022/12/28	3	33.23	1	33.20	33.15	2	3,372	0.06%
2022/12/27	3	33.50	0	0.00	33.55	3	3,342	0.09%
2022/12/26	1	33.55	0	0.00	33.55	1	3,320	0.03%
2022/12/23	2.4	33.99	0	0.00	33.90	2.4	3,319	0.07%
2022/12/22	1	33.85	2	34.73	35.10	-1	3,296	-0.03%
2022/12/21	1	33.75	0	0.00	34.15	1	3,034	0.03%
2022/12/20	6	33.86	15	34.12	34.10	-9	2,809	-0.32%
2022/12/19	20.5	33.73	5	33.92	33.75	15.5	2,605	0.60%
2022/12/16	0.1	36.55	1	36.07	35.80	-0.9	2,301	-0.04%
2022/12/15	4	35.59	3	36.60	36.60	1	2,071	0.05%
2022/12/12	6	35.99	0	0.00	35.85	6	1,922	0.31%
2022/12/09	1.5	35.60	1	35.65	35.80	0.5	1,969	0.03%
2022/12/08	0.1	35.35	1	35.45	35.30	-0.9	1,932	-0.05%
2022/12/05	7	35.44	1	35.70	35.10	6	1,904	0.31%
2022/12/02	0	0.00	0.1	34.95	34.95	-0.1	1,888	-0.01%
2022/11/24	0	0.00	5	35.20	35.10	-5	1,848	-0.27%
2022/11/22	0	0.00	5	35.30	35.45	-5	1,819	-0.27%
2022/11/21	0	0.00	0	34.60	34.55	0	1,774	0.00%
2022/11/16	1.1	34.13	0	0.00	34.20	1.1	1,710	0.06%
2022/11/15	0.1	34.40	0	0.00	34.35	0.1	1,683	0.00%
2022/11/14	0	0.00	5	35.00	35.05	-5	1,675	-0.30%
2022/11/09	0.2	33.60	2	33.65	33.75	-1.8	1,586	-0.11%
2022/11/08	1	32.75	0	33.05	32.75	1	1,551	0.06%
2022/11/07	0	0.00	0	32.75	32.80	0	1,552	0.00%
2022/11/02	0.1	32.10	0	0.00	32.10	0.1	1,484	0.00%
2022/11/01	0	0.00	2	31.05	30.85	-2	1,456	-0.14%
2022/10/28	0	0.00	4	30.35	30.35	-4	1,391	-0.29%
2022/10/27	0	0.00	2	30.30	30.50	-2	1,360	-0.15%
2022/10/26	3	30.60	0	0.00	30.60	3	1,325	0.23%
2022/10/25	3.1	30.21	1	30.55	30.35	2.1	1,270	0.17%
2022/10/24	0	0.00	1	30.60	30.60	-1	1,255	-0.08%
2022/10/21	2	29.95	0	0.00	29.90	2	1,230	0.16%
2022/10/14	0	0.00	2	30.83	31.45	-2	1,184	-0.17%
2022/10/13	0	0.00	5	30.77	30.05	-5	1,205	-0.41%
2022/10/07	0.1	32.00	0	0.00	31.95	0.1	1,253	0.01%
2022/10/05	0	33.15	0	0.00	33.00	0	1,273	0.00%
2022/10/03	2	33.45	0.2	33.34	33.25	1.8	1,256	0.14%
2022/09/30	0	0.00	4	33.70	33.70	-4	1,285	-0.31%
2022/09/29	0.1	34.15	3	34.08	33.80	-2.9	1,291	-0.22%
2022/09/28	5	33.10	0	0.00	33.05	5	1,305	0.38%
2022/09/27	2	33.40	0	0.00	33.50	2	1,339	0.15%
2022/09/26	8	33.56	0.1	33.60	33.55	8	1,342	0.59%
2022/09/23	0	34.25	0	0.00	34.05	0	1,341	0.00%
2022/09/22	1	34.00	0.1	34.20	34.25	0.9	1,369	0.07%
2022/09/21	0.1	34.30	0	34.30	34.30	0.1	1,366	0.01%
2022/09/16	1.1	34.00	0	0.00	33.95	1.1	1,385	0.08%
2022/09/15	0	34.30	0	0.00	34.30	0	1,282	0.00%
2022/09/14	0	34.40	30	34.29	34.25	-30	1,287	-2.33%
2022/09/13	2.1	34.64	29	34.59	34.85	-26.9	1,305	-2.06%
2022/09/12	2.2	34.99	0	0.00	35.25	2.2	1,306	0.17%
2022/09/08	1	34.15	0	0.00	35.75	1	1,358	0.07%
2022/09/07	1	34.15	0	0.00	34.20	1	1,333	0.07%
2022/09/02	1	35.30	0	0.00	35.35	1	1,347	0.07%
2022/09/01	1	34.75	0.2	34.90	35.05	0.8	1,352	0.06%
2022/08/31	2	35.28	0	0.00	35.20	2	1,344	0.15%
2022/08/30	3	35.30	0	0.00	35.15	3	1,342	0.22%
2022/08/29	1	35.65	0	0.00	35.60	1	1,347	0.07%
2022/08/24	1	35.95	0	0.00	35.85	1	1,356	0.07%
2022/08/23	1	36.10	0	0.00	36.10	1	1,362	0.07%
2022/08/18	21	36.01	0	0.00	35.95	21	1,389	1.51%
2022/08/16	4	36.30	0	0.00	36.55	4	1,484	0.27%
2022/08/11	10	36.05	1	36.00	36.00	9	1,579	0.57%
2022/08/10	0	0.00	3	35.95	35.90	-3	1,620	-0.19%
2022/08/08	1	35.30	0	0.00	35.60	1	1,666	0.06%
2022/08/04	1.1	34.70	1	34.55	34.75	0	1,723	0.00%
2022/08/01	0	0.00	0	34.70	34.60	0	1,815	0.00%
2022/07/28	0	0.00	1	34.20	34.20	-1	1,826	-0.05%
2022/07/27	0	33.95	0	0.00	33.95	0	1,825	0.00%
2022/07/26	1	33.70	5	33.90	33.95	-4	1,838	-0.22%
2022/07/25	5	33.30	0	0.00	33.70	5	1,838	0.27%
2022/07/20	2	32.85	2	33.15	32.85	0	1,897	0.00%
2022/07/19	1	32.70	0	0.00	32.90	1	1,906	0.05%
2022/07/15	0.2	33.00	0	0.00	32.75	0.2	1,917	0.01%
2022/07/14	0.1	33.20	0	0.00	33.00	0.1	1,981	0.01%
2022/07/13	1	33.55	0	0.00	33.40	1	1,999	0.05%
2022/07/12	3	34.00	0	0.00	34.00	3	1,980	0.15%
2022/07/11	0	0.00	3.6	34.32	34.30	-3.6	1,983	-0.18%
2022/07/08	5.1	34.70	6	34.25	34.35	-0.9	2,000	-0.04%
2022/07/07	0	0.00	0	32.60	32.75	0	1,986	0.00%
2022/07/06	2	32.30	46	32.01	32.00	-44	1,968	-2.23%
2022/07/05	26.2	33.87	0	0.00	33.40	26.2	1,939	1.35%
2022/07/04	4	34.70	63	34.35	34.75	-59	1,912	-3.08%
2022/07/01	8	34.91	0.1	34.70	34.35	7.9	1,989	0.40%
2022/06/30	6	34.80	203	35.06	35.40	-197	2,003	-9.83%	大賣/鉅額交易
2022/06/29	10	35.70	0	0.00	35.65	10	1,984	0.50%
2022/06/27	1	36.30	20	36.55	36.60	-19	2,036	-0.93%
2022/06/24	11	36.05	0	0.00	36.25	11	2,043	0.54%
2022/06/21	0.1	36.20	0	0.00	36.10	0.1	2,093	0.00%
2022/06/20	0	0.00	3	35.87	35.40	-3	2,100	-0.14%
2022/06/17	8	35.87	1	36.00	35.75	7	2,098	0.33%
2022/06/16	13.5	36.61	0	0.00	36.30	13.5	2,055	0.66%
2022/06/15	0	0.00	10	36.45	36.40	-10	2,106	-0.47%
2022/06/14	1	36.00	0	0.00	36.20	1	2,118	0.05%
2022/06/13	1	36.00	2.2	36.01	36.30	-1.2	2,120	-0.06%
2022/06/09	0	36.85	0	0.00	36.70	0	2,155	0.00%
2022/06/08	3	36.70	0	0.00	36.85	3	2,159	0.14%
2022/06/06	0	0.00	15	36.30	36.25	-15	2,185	-0.69%
2022/06/02	2	35.73	0	0.00	35.80	2	2,239	0.09%
2022/06/01	1	35.90	2.9	35.96	35.90	-1.9	2,299	-0.08%
2022/05/31	5	35.90	0	0.00	35.90	5	2,327	0.21%
2022/05/30	3	35.82	1	36.00	35.85	2	2,348	0.09%
2022/05/27	1	35.60	0	0.00	35.55	1	2,362	0.04%
2022/05/26	1	35.60	0	0.00	35.60	1	2,380	0.04%
2022/05/25	3	35.42	0	0.00	35.50	3	2,415	0.12%
2022/05/24	8.8	35.97	10	36.00	35.75	-1.2	2,435	-0.05%
2022/05/23	0.2	38.20	0	0.00	38.35	0.2	2,384	0.01%
2022/05/20	15	38.10	0	0.00	38.20	15	2,385	0.63%
2022/05/18	1	38.00	0	37.90	37.75	1	2,361	0.04%
2022/05/16	0	37.50	35	37.44	37.55	-35	2,349	-1.49%
2022/05/13	0	37.45	1	37.35	37.55	-1	2,347	-0.04%
2022/05/12	0	0.00	1	37.70	37.35	-1	2,333	-0.04%
2022/05/11	2	37.85	5	37.80	37.70	-3	2,325	-0.13%
2022/05/10	0	0.00	3	37.60	37.80	-3	2,324	-0.13%
2022/05/09	3	37.50	6	37.78	37.60	-3	2,390	-0.12%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/05/04	1.1	38.95	0	0.00	38.90	1.1	2,404	0.05%
2022/05/03	3	38.93	1	38.85	38.90	2	2,432	0.08%
2022/04/29	2	39.10	0	0.00	39.10	2	2,441	0.08%
2022/04/28	3	38.95	13	38.95	39.05	-10	2,468	-0.41%
2022/04/27	1.1	39.20	0	0.00	39.30	1.1	2,467	0.04%
2022/04/25	1	40.15	3	40.30	40.25	-2	2,417	-0.08%
2022/04/22	3	40.68	2	40.80	40.80	1	2,399	0.04%
2022/04/21	2	40.65	1	40.40	41.00	1	2,415	0.04%
2022/04/20	2	41.00	3.2	40.96	40.35	-1.2	2,438	-0.05%
2022/04/19	0	0.00	25	40.50	40.55	-25	2,391	-1.05%
2022/04/18	1.1	40.02	4	40.06	40.10	-2.9	2,427	-0.12%
2022/04/15	1	40.30	1	40.25	40.20	0	2,440	0.00%
2022/04/13	0.1	40.00	5	40.00	40.05	-4.9	2,455	-0.20%
2022/04/12	0	0.00	3	39.83	39.95	-3	2,457	-0.12%
2022/04/08	0.1	39.87	6	39.75	39.95	-5.9	2,489	-0.24%
2022/04/07	11.5	39.67	35	39.79	39.85	-23.5	2,520	-0.93%
2022/04/06	0	0.00	0.1	40.60	40.55	-0.1	2,494	0.00%
2022/03/31	1	40.35	0	0.00	40.30	1	2,538	0.04%
2022/03/30	4	40.04	0	0.00	40.10	4	2,550	0.16%
2022/03/29	1	39.75	0	0.00	39.75	1	2,724	0.04%
2022/03/28	1	39.60	0	39.45	39.55	1	2,882	0.03%
2022/03/25	1.2	39.37	3	39.25	39.35	-1.8	3,082	-0.06%
2022/03/24	21	39.49	0	0.00	39.45	21	3,260	0.64%
2022/03/23	26.1	39.60	0	0.00	39.60	26.1	3,405	0.77%
2022/03/22	1.2	39.27	0	0.00	39.30	1.2	3,421	0.04%
2022/03/21	7	39.52	0	0.00	39.35	7	3,445	0.20%
2022/03/18	15	39.65	0	0.00	39.30	15	3,495	0.43%
2022/03/17	7.1	39.40	0	0.00	39.40	7.1	3,489	0.20%
2022/03/16	4.3	39.04	0	0.00	39.30	4.3	3,547	0.12%
2022/03/15	7.2	38.98	100	38.95	38.95	-92.8	3,583	-2.59%
2022/03/14	6	39.17	0	0.00	39.20	6	3,581	0.17%
2022/03/11	0	39.50	0	0.00	39.30	0	3,614	0.00%
2022/03/10	2.1	39.50	0	0.00	39.40	2.1	3,669	0.06%
2022/03/08	16.2	39.26	0	0.00	39.20	16.2	3,692	0.44%
2022/03/07	5.3	39.62	3	39.60	39.70	2.3	3,644	0.06%
2022/03/04	9.2	40.22	1	40.20	40.15	8.2	3,625	0.23%
2022/03/03	1	40.30	0	0.00	40.50	1	3,622	0.03%
2022/03/02	0.1	40.45	0	0.00	40.60	0.1	3,619	0.00%
2022/03/01	1	40.30	1	40.35	40.30	0	3,605	0.00%
2022/02/25	3	40.35	2	40.50	40.30	1	3,605	0.03%
2022/02/24	7	40.55	0	0.00	40.50	7	3,605	0.19%
2022/02/23	0	0.00	1	40.90	41.05	-1	3,579	-0.03%
2022/02/22	1	40.75	0	0.00	40.95	1	3,567	0.03%
2022/02/21	10	40.50	0	0.00	40.60	10	3,547	0.28%
2022/02/18	0	0.00	0.1	40.55	40.40	-0.1	3,565	0.00%
2022/02/17	16	40.55	0	0.00	40.40	16	3,561	0.45%
2022/02/16	2	40.43	22	40.30	40.30	-20	3,549	-0.56%
2022/02/15	15.1	40.23	5	40.25	40.25	10.1	3,562	0.28%
2022/02/14	39.1	40.39	0	0.00	40.30	39.1	3,554	1.10%
2022/02/11	16	40.51	10	40.55	40.55	6	3,583	0.17%
2022/02/10	2.1	40.70	1	40.75	40.75	1.1	3,585	0.03%
2022/02/09	51	40.70	2	40.60	41.05	49	3,583	1.37%
2022/02/08	0	0.00	4	41.34	41.40	-4	3,504	-0.11%
2022/02/07	7	41.03	14	41.03	41.25	-7	3,498	-0.20%
2022/01/26	17	40.57	1	40.60	40.55	16	3,500	0.46%
2022/01/25	2.1	40.24	0	0.00	40.45	2.1	3,521	0.06%
2022/01/24	5	40.10	2	40.18	40.70	3	3,506	0.09%
2022/01/21	7.1	40.41	2	40.43	40.40	5.1	3,494	0.15%
2022/01/20	1	40.75	0	0.00	40.80	1	3,483	0.03%
2022/01/19	4	40.98	2.3	40.95	40.95	1.7	3,471	0.05%
2022/01/18	2	41.30	19	41.28	41.20	-17	3,444	-0.49%
2022/01/17	0	41.35	6	41.23	41.20	-6	3,444	-0.17%
2022/01/14	0	0.00	50	41.44	41.45	-50	3,453	-1.45%
2022/01/13	11	41.73	3.1	41.45	41.65	8	3,455	0.23%
2022/01/12	7	41.38	0.2	41.25	41.15	6.9	3,406	0.20%
2022/01/11	13	41.38	4.3	41.10	41.25	8.7	3,389	0.26%
2022/01/10	0.1	40.70	2.1	40.60	40.70	-2	3,340	-0.06%
2022/01/07	1	40.55	0.3	40.69	40.50	0.7	3,332	0.02%
2022/01/06	0.1	40.55	0.2	40.55	40.50	-0.1	3,313	0.00%
2022/01/05	0	0.00	4.1	40.51	40.65	-4.1	3,308	-0.12%
2022/01/04	1	40.45	2.2	40.40	40.45	-1.2	3,318	-0.03%
2022/01/03	2.2	40.40	3.1	40.37	40.35	-0.9	3,318	-0.03%
2021/12/30	21.6	40.68	0.3	40.80	40.55	21.4	3,299	0.65%
2021/12/29	2.5	40.73	5	40.60	40.75	-2.5	3,272	-0.08%
2021/12/28	7	40.50	52.1	40.60	40.50	-45.1	3,238	-1.39%
2021/12/27	11.1	40.51	46.3	40.60	40.50	-35.2	3,215	-1.10%
2021/12/24	4.2	40.27	6.2	40.50	40.35	-2	3,203	-0.06%
2021/12/23	57.1	40.17	4	40.21	40.35	53.1	3,208	1.65%
2021/12/22	2.7	39.79	1	39.75	39.75	1.7	3,024	0.06%
2021/12/21	30	39.90	0.3	40.18	39.80	29.8	2,858	1.04%
2021/12/20	12.1	39.47	1	39.70	39.75	11.1	2,673	0.42%
2021/12/17	10.2	39.29	0	0.00	39.45	10.2	2,514	0.41%
2021/12/16	2.2	39.39	0	0.00	39.50	2.2	2,362	0.09%
2021/12/15	5.4	39.40	2	39.50	39.50	3.4	2,373	0.14%
2021/12/14	55.2	39.61	3	39.77	39.60	52.2	2,357	2.21%
2021/12/13	9.1	39.91	0	0.00	39.90	9.1	2,303	0.40%
2021/12/10	5	39.96	4	39.96	40.00	1	2,265	0.04%
2021/12/09	7	40.17	0	0.00	40.15	7	2,197	0.32%
2021/12/08	0.1	40.25	0	0.00	40.10	0.1	2,162	0.00%
2021/12/07	30.2	39.99	3	40.10	40.05	27.2	2,143	1.27%
2021/12/06	68.1	40.10	13	40.05	40.10	55.1	2,095	2.63%
2021/12/03	12.1	40.46	1	40.45	40.50	11.1	2,058	0.54%
2021/12/02	1.2	40.25	0	0.00	40.55	1.2	2,029	0.06%
2021/12/01	3	40.28	0	0.00	40.60	3	2,011	0.15%
2021/11/30	0.1	40.66	0	0.00	40.25	0.1	2,011	0.01%
2021/11/29	3	40.35	0	0.00	40.35	3	1,981	0.15%
2021/11/24	0	0.00	2	41.05	41.05	-2	1,981	-0.10%
2021/11/23	3	41.07	0	0.00	40.95	3	1,979	0.15%
2021/11/19	2	41.75	20	41.60	41.45	-18	1,936	-0.93%
2021/11/18	0	0.00	2	41.80	41.80	-2	1,940	-0.10%
2021/11/17	0	0.00	1	41.20	41.45	-1	1,927	-0.05%
2021/11/15	0	0.00	1	41.30	41.20	-1	1,978	-0.05%
2021/11/12	5	41.01	1	41.05	41.35	4	2,025	0.20%
2021/11/11	21	41.05	0	0.00	41.00	21	2,063	1.02%
2021/11/10	6.3	40.75	5	40.80	40.90	1.3	2,072	0.06%
2021/11/09	2	40.80	0	0.00	41.00	2	2,060	0.10%
2021/11/08	2.1	41.00	0	0.00	41.00	2.1	2,065	0.10%
2021/11/05	5.1	40.75	0	0.00	40.95	5.1	2,082	0.25%
2021/11/04	6.1	41.02	0	0.00	41.00	6.1	2,074	0.29%
2021/11/03	2.1	40.92	2	40.90	41.00	0.1	2,054	0.01%
2021/11/02	15	41.06	0	0.00	41.15	15	2,017	0.75%
2021/11/01	2	41.25	0	0.00	41.35	2	1,989	0.10%
2021/10/29	1.1	41.37	0	0.00	41.50	1.1	1,985	0.06%
2021/10/28	11	41.57	0	0.00	41.65	11	1,971	0.56%
2021/10/22	0	0.00	6	42.36	42.35	-6	1,961	-0.31%
2021/10/21	2.2	41.90	0	0.00	41.95	2.2	1,935	0.11%
2021/10/19	0	0.00	1	41.85	41.85	-1	1,888	-0.05%
2021/10/18	0	41.85	0	0.00	41.75	0	1,893	0.00%
2021/10/15	3.1	41.52	0	0.00	41.65	3.1	1,915	0.16%
2021/10/13	5	41.80	0	0.00	41.80	5	1,922	0.26%
2021/10/12	0	0.00	5	42.40	42.40	-5	1,918	-0.26%
2021/10/08	5	41.80	0	0.00	42.10	5	1,898	0.26%
2021/10/07	1	41.45	0	0.00	41.80	1	1,898	0.05%
2021/10/04	0	0.00	0	41.55	41.50	0	1,881	0.00%
2021/10/01	2.2	41.50	0	0.00	41.45	2.2	1,882	0.11%
2021/09/30	2	41.70	0	0.00	41.70	2	1,893	0.11%
2021/09/29	2	42.00	0	0.00	41.90	2	1,915	0.10%
2021/09/24	1	41.60	0	0.00	41.75	1	1,942	0.05%
2021/09/23	0.1	41.34	0.7	41.40	41.10	-0.6	1,916	-0.03%
2021/09/22	3	41.35	0	0.00	41.00	3	1,888	0.16%
2021/09/17	2	42.40	0	0.00	42.30	2	1,825	0.11%
2021/09/16	1.1	42.85	4	43.00	43.00	-3	1,800	-0.16%
2021/09/15	3	42.90	0	0.00	42.85	3	1,792	0.17%
2021/09/13	10	43.20	0	0.00	43.30	10	1,810	0.55%
2021/09/09	0	43.20	0	0.00	43.10	0	1,867	0.00%
2021/09/08	0	0.00	6	43.50	43.40	-6	1,892	-0.32%
2021/09/07	1	42.85	0	0.00	43.00	1	1,898	0.05%
2021/09/06	0	43.55	1.2	43.56	43.30	-1.1	1,928	-0.06%
2021/09/03	0.1	43.90	0	0.00	44.05	0.1	1,924	0.00%
2021/09/02	2	44.15	0	0.00	44.20	2	1,935	0.10%
2021/09/01	1	43.90	1.1	44.40	44.45	-0.1	1,956	0.00%
2021/08/31	0.2	44.15	0	0.00	43.90	0.2	1,968	0.01%
2021/08/30	1	43.90	17	44.12	44.50	-16	1,999	-0.80%
2021/08/25	0.1	43.00	0	0.00	43.00	0.1	2,165	0.00%
2021/08/24	0	0.00	6	43.00	43.25	-6	2,199	-0.27%
2021/08/23	0	0.00	3	42.65	42.70	-3	2,237	-0.13%
2021/08/20	0	42.85	0	0.00	42.55	0	2,258	0.00%
2021/08/19	0	42.70	2	42.95	42.95	-2	2,250	-0.09%
2021/08/18	1.1	42.11	13	42.62	42.85	-11.9	2,213	-0.54%
2021/08/17	4	41.55	9	41.63	41.85	-5	2,161	-0.23%
2021/08/13	1.8	41.52	0	0.00	41.30	1.8	2,114	0.09%
2021/08/12	3	41.45	6	41.48	41.45	-3	2,119	-0.14%
2021/08/11	1	40.90	0	0.00	41.00	1	2,115	0.05%
2021/08/06	0	40.75	0	40.70	40.75	0	2,189	0.00%
2021/08/05	0	40.70	0	0.00	40.65	0	2,223	0.00%
2021/08/04	0	0.00	1	40.90	40.75	-1	2,318	-0.04%
2021/08/02	0	0.00	5	40.55	40.70	-5	2,417	-0.21%
2021/07/30	0	40.80	0	0.00	40.40	0	2,432	0.00%
2021/07/29	0.1	40.85	0	0.00	40.60	0.1	2,444	0.00%
2021/07/28	1	40.50	7.2	40.46	40.60	-6.2	2,475	-0.25%
2021/07/26	1	41.10	0	0.00	40.60	1	2,520	0.04%
2021/07/22	2	41.15	0	0.00	41.00	2	2,649	0.08%
2021/07/21	0	0.00	3	40.85	40.95	-3	2,694	-0.11%
2021/07/20	0	0.00	148	40.39	40.35	-148	2,667	-5.55%	大賣/鉅額交易
2021/07/19	0	0.00	3	40.42	40.40	-3	2,683	-0.11%
2021/07/16	2	40.70	300	40.67	40.65	-298	2,693	-11.06%	大賣/鉅額交易
2021/07/15	3	40.50	300	40.60	40.50	-297	2,696	-11.01%	大賣/鉅額交易
2021/07/12	0.1	40.75	3	40.82	40.90	-2.9	2,746	-0.10%
2021/07/07	4	41.10	0	0.00	40.85	4	2,770	0.14%
2021/07/06	5	41.17	5	40.71	41.15	0	2,764	0.00%
2021/07/02	1	39.30	0	0.00	39.40	1	2,675	0.04%
2021/06/30	0	0.00	7.1	39.70	39.85	-7.1	2,683	-0.26%
2021/06/29	4	39.59	0	0.00	39.55	4	2,681	0.15%
2021/06/23	1	39.55	1	39.55	39.55	0	2,701	0.00%
2021/06/21	1.1	39.55	2	40.05	39.55	-0.9	2,692	-0.03%
2021/06/17	2	40.00	0	0.00	40.50	2	2,639	0.08%
2021/06/16	0.1	40.21	1	40.05	40.00	-0.9	2,641	-0.04%
2021/06/15	0.1	40.10	0	0.00	40.45	0.1	2,626	0.00%
2021/06/09	2	39.90	0	0.00	40.05	2	2,592	0.08%
2021/06/07	3	39.95	4	40.18	40.25	-1	2,552	-0.04%
2021/06/04	1	39.90	0	40.05	39.90	1	2,508	0.04%
2021/06/03	253	40.07	0	0.00	40.40	253	2,491	10.15%	大買/鉅額交易
2021/06/02	31	41.48	10	41.55	41.65	21	2,405	0.87%
2021/06/01	1	40.95	0	0.00	41.45	1	2,327	0.04%
2021/05/31	52	41.12	0	0.00	41.10	52	2,314	2.25%
2021/05/28	1	41.10	9.3	41.05	41.30	-8.3	2,266	-0.37%
2021/05/27	50	40.10	0	0.00	40.10	50	2,247	2.22%
2021/05/25	153	40.80	3	40.85	40.25	150	2,297	6.53%	大買/鉅額交易
2021/05/21	150	40.33	0	0.00	40.50	150	2,457	6.10%	大買/鉅額交易
2021/05/20	100	39.76	1	39.35	39.70	99	2,448	4.04%
2021/05/18	0	0.00	11	39.49	39.85	-11	2,405	-0.46%
2021/05/17	6.6	38.67	5.4	38.70	38.65	1.2	2,398	0.05%
2021/05/14	13.1	39.90	0	0.00	39.50	13.1	2,352	0.55%
2021/05/13	16	39.98	5	39.25	39.65	11	2,315	0.48%
2021/05/12	8.1	40.10	2	40.73	40.15	6.1	2,278	0.27%
2021/05/11	6	43.47	17	43.27	42.75	-11	2,191	-0.50%
2021/05/10	0	0.00	1	43.10	43.40	-1	2,123	-0.05%
2021/05/05	1	42.30	5	42.20	42.55	-4	2,083	-0.19%
2021/05/04	10	42.05	1	41.82	42.00	9	2,058	0.44%
2021/04/29	1.1	43.16	2	43.45	43.25	-1	2,024	-0.05%
2021/04/28	3	43.56	2	42.98	43.70	1	1,966	0.05%
2021/04/27	0.1	41.35	19	41.43	41.50	-18.9	1,909	-0.99%
2021/04/26	4.1	40.35	2.8	40.51	40.50	1.2	1,848	0.07%
2021/04/23	0.1	40.18	6	40.46	40.05	-5.9	1,835	-0.32%
2021/04/22	5	40.55	0	0.00	40.50	5	1,817	0.28%
2021/04/21	0.1	40.70	0	0.00	40.55	0.1	1,803	0.00%
2021/04/20	0	0.00	11	41.03	40.95	-11	1,803	-0.61%
2021/04/19	0.1	40.78	1	40.75	40.75	-1	1,791	-0.05%
2021/04/16	13	40.35	0	0.00	40.25	13	1,784	0.73%
2021/04/15	10	40.30	0	0.00	40.45	10	1,804	0.55%
2021/04/14	7	40.43	0	0.00	40.45	7	1,846	0.38%
2021/04/13	0	0.00	6	40.73	40.80	-6	1,864	-0.32%
2021/04/12	5	40.15	3	40.25	40.40	2	1,831	0.11%
2021/04/09	0.1	40.05	0	0.00	39.90	0.1	1,805	0.01%
2021/04/08	0	0.00	3	40.12	40.05	-3	1,827	-0.16%
2021/04/07	4	40.00	0	0.00	40.10	4	1,846	0.22%
2021/04/06	0	0.00	14	39.56	39.65	-14	1,817	-0.77%
2021/04/01	0	0.00	2	39.50	39.40	-2	1,804	-0.11%
2021/03/31	0.9	39.40	12	39.40	39.40	-11.1	1,799	-0.62%
2021/03/30	0	0.00	4	39.23	39.30	-4	1,806	-0.22%
2021/03/26	1	39.05	31	39.15	39.05	-30	1,866	-1.61%
2021/03/25	3	38.92	0	0.00	39.15	3	1,900	0.16%
2021/03/24	1	38.95	2	38.93	39.00	-1	1,937	-0.05%
2021/03/22	5	38.75	0.1	38.90	39.15	4.9	1,954	0.25%
2021/03/19	7	38.75	0	0.00	38.75	7	1,956	0.36%
2021/03/18	1	39.10	0.2	39.20	39.05	0.8	1,937	0.04%
2021/03/17	4	39.14	2	39.15	39.05	2	1,930	0.10%
2021/03/16	2	39.18	1	39.05	39.20	1	1,931	0.05%
2021/03/15	0	0.00	3	38.98	39.20	-3	1,948	-0.15%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/11	6.1	39.18	0	0.00	39.10	6.1	1,976	0.31%
2021/03/09	2.1	39.18	2	39.23	39.25	0.1	1,989	0.00%
2021/03/08	1	38.80	3	38.80	38.80	-2	1,978	-0.10%
2021/03/05	1	38.75	0	0.00	38.80	1	1,972	0.05%
2021/03/04	4.2	38.88	0	0.00	38.75	4.2	2,005	0.21%
2021/03/02	5	39.02	2	39.53	38.70	3	1,965	0.15%
2021/02/26	5	39.11	4	39.08	39.20	1	1,947	0.05%
2021/02/25	1	39.75	13	39.51	39.80	-12	1,951	-0.62%
2021/02/24	2	38.83	10	39.00	38.80	-8	1,900	-0.42%
2021/02/23	38	38.20	4	38.55	38.45	34	1,844	1.84%
2021/02/22	3	39.62	0	0.00	39.50	3	1,720	0.17%
2021/02/19	2	39.38	0	0.00	39.50	2	1,705	0.12%
2021/02/17	3	39.38	0	0.00	39.40	3	1,713	0.18%
2021/02/05	0	0.00	22	39.28	39.20	-22	1,704	-1.29%
2021/02/04	0	0.00	15	39.03	39.00	-15	1,710	-0.88%
2021/02/03	1	39.00	0	0.00	38.95	1	1,724	0.06%
2021/02/02	1	38.60	20	38.53	38.65	-19	1,746	-1.09%
2021/01/29	17	37.94	0	0.00	37.95	17	1,751	0.97%
2021/01/28	2	38.00	0	0.00	38.05	2	1,735	0.12%
2021/01/22	10	38.20	0	0.00	38.25	10	1,774	0.56%
2021/01/21	3	38.77	0	0.00	38.65	3	1,780	0.17%
2021/01/20	4	38.85	0.5	39.00	38.45	3.5	1,873	0.19%
2021/01/18	0.1	39.60	0	0.00	39.35	0.1	1,872	0.00%
2021/01/14	0	0.00	0	40.30	40.30	0	1,894	0.00%
2021/01/12	0	0.00	3	40.17	39.90	-3	1,915	-0.16%
2021/01/11	1	41.00	1	40.50	40.50	0	1,926	0.00%
2021/01/08	5	40.15	16	40.08	40.40	-11	1,912	-0.58%
2021/01/06	2	39.30	1	39.30	39.30	1	1,848	0.05%
2020/12/31	11	39.18	0	0.00	38.80	11	1,849	0.59%
2020/12/30	0	0.00	24	38.82	39.10	-24	1,851	-1.30%
2020/12/24	20	38.00	10	38.20	38.00	10	1,813	0.55%
2020/12/23	15	38.20	0	0.00	38.05	15	1,783	0.84%
2020/12/22	2	38.20	9	38.65	38.65	-7	1,756	-0.40%
2020/12/21	3	38.23	0	0.00	38.70	3	1,759	0.17%
2020/12/18	3	38.20	10	38.85	38.85	-7	1,723	-0.41%
2020/12/17	5	38.29	0	0.00	38.50	5	1,671	0.30%
2020/12/16	2	38.50	0	0.00	38.70	2	1,667	0.12%
2020/12/15	10	37.93	0	0.00	37.90	10	1,646	0.61%
2020/12/14	2	38.13	0	0.00	38.10	2	1,628	0.12%
2020/12/11	6	38.00	0	0.00	38.30	6	1,624	0.37%
2020/12/10	5	37.80	0	0.00	37.80	5	1,621	0.31%
2020/12/08	2	38.10	10	38.10	38.10	-8	1,583	-0.51%
2020/12/07	5	38.71	0	0.00	38.70	5	1,560	0.32%
2020/12/04	0	0.00	0.5	39.00	39.00	-0.5	1,561	-0.03%
2020/12/03	10	38.75	25	38.92	38.85	-15	1,546	-0.97%
2020/12/02	0	0.00	0.1	38.50	38.30	-0.1	1,521	-0.01%
2020/12/01	9	38.24	0	0.00	38.50	9	1,508	0.60%
2020/11/30	11	38.47	0	0.00	38.20	11	1,507	0.73%
2020/11/25	0.1	38.95	0	0.00	38.80	0.1	1,476	0.01%
2020/11/24	8	38.63	0	0.00	38.40	8	1,472	0.54%
2020/11/23	0	0.00	3	39.10	39.00	-3	1,432	-0.21%
2020/11/20	2	38.85	0	0.00	38.95	2	1,428	0.14%
2020/11/19	20	38.88	0	0.00	38.90	20	1,431	1.40%
2020/11/18	0	0.00	50	39.32	39.30	-50	1,438	-3.48%
2020/11/16	55	39.00	1.6	39.28	39.00	53.4	1,508	3.54%
2020/11/12	7	38.95	0	0.00	39.10	7	1,507	0.46%
2020/11/04	1.1	39.35	1	38.80	38.95	0.1	1,521	0.01%
2020/11/02	6	38.38	5	39.00	39.05	1	1,538	0.06%
2020/10/30	8	38.86	1	39.30	38.75	7	1,574	0.44%
2020/10/29	15.2	39.52	0	0.00	39.40	15.2	1,566	0.97%
2020/10/28	1	40.00	21	39.37	40.00	-20	1,550	-1.29%
2020/10/27	16	38.58	0	0.00	38.70	16	1,482	1.08%
2020/10/26	1.1	38.97	1	38.90	38.60	0.1	1,476	0.01%
2020/10/23	0	0.00	5.1	38.80	38.85	-5.1	1,499	-0.34%
2020/10/22	21	38.90	1	38.80	38.65	20	1,492	1.34%
2020/10/20	0	0.00	7	38.60	38.85	-7	1,445	-0.48%
2020/10/19	0	0.00	3	38.70	39.15	-3	1,446	-0.21%
2020/10/16	0	0.00	1	39.60	39.40	-1	1,445	-0.07%
2020/10/12	0	0.00	72	38.49	38.85	-72	1,488	-4.84%
2020/10/08	65	37.67	0	0.00	37.80	65	1,468	4.43%
2020/10/07	2	38.20	5	37.66	38.10	-3	1,476	-0.20%
2020/10/06	0	0.00	4	37.30	37.30	-4	1,467	-0.27%
2020/10/05	0	0.00	1	37.15	37.05	-1	1,491	-0.07%
2020/09/28	0	0.00	4	36.90	36.95	-4	1,559	-0.26%
2020/09/25	0	0.00	4	36.80	36.75	-4	1,606	-0.25%
2020/09/21	2	36.78	0	0.00	36.70	2	1,723	0.12%
2020/09/17	1	36.90	0	0.00	36.70	1	2,114	0.05%
2020/09/15	2	36.98	0	0.00	37.15	2	2,604	0.08%
2020/09/14	0	0.00	1	37.00	37.05	-1	2,844	-0.04%
2020/09/10	10	36.95	22	37.12	37.05	-12	3,065	-0.39%
2020/09/09	0	0.00	5	36.75	36.85	-5	3,112	-0.16%
2020/09/04	5	36.25	0	0.00	36.15	5	3,338	0.15%
2020/09/03	5	36.35	0	0.00	36.25	5	3,446	0.15%
2020/09/02	11	36.05	0	0.00	36.25	11	3,601	0.31%
2020/08/28	0	0.00	10	37.15	37.10	-10	3,864	-0.26%
2020/08/25	3	37.35	18	37.27	37.10	-15	3,972	-0.38%
2020/08/24	15	37.10	0	0.00	37.15	15	4,011	0.37%
2020/08/21	0	0.00	7	37.04	37.30	-7	4,097	-0.17%
2020/08/20	5	36.20	3	36.43	36.20	2	4,200	0.05%
2020/08/18	0	0.00	0.2	36.70	36.70	-0.2	4,173	0.00%
2020/08/17	0	0.00	0.3	36.85	36.85	-0.3	4,179	-0.01%
2020/08/14	0.2	36.65	0	0.00	36.85	0.2	4,188	0.00%
2020/08/13	5	36.90	1.3	36.84	36.90	3.7	4,184	0.09%
2020/08/12	1.2	36.22	60	36.15	36.55	-58.8	4,187	-1.41%
2020/08/11	2.2	36.00	32	35.96	35.85	-29.9	4,175	-0.71%
2020/08/10	2	36.00	82	36.36	36.25	-80	4,181	-1.91%
2020/08/07	7	36.46	116	36.29	36.30	-109	4,189	-2.60%	大賣/鉅額交易
2020/08/06	0	0.00	101.3	36.85	36.75	-101.3	4,186	-2.42%	大賣/鉅額交易
2020/08/05	53.2	37.04	18	36.83	36.80	35.2	4,177	0.84%
2020/08/04	0	0.00	0.4	36.30	36.30	-0.4	4,134	-0.01%
2020/08/03	0	35.95	0	0.00	35.90	0	4,127	0.00%
2020/07/31	0	0.00	29	35.60	35.90	-29	4,112	-0.71%
2020/07/30	3.1	35.47	36	35.98	35.45	-32.9	4,100	-0.80%
2020/07/29	1	36.00	3	35.52	35.70	-2	4,087	-0.05%
2020/07/28	2	34.60	0	0.00	34.70	2	4,075	0.05%
2020/07/27	1	34.85	0	0.00	34.65	1	4,107	0.02%
2020/07/24	0	0.00	3	34.95	35.05	-3	4,124	-0.07%
2020/07/23	2	35.63	0	0.00	35.50	2	4,117	0.05%
2020/07/22	4	35.93	0	0.00	36.00	4	4,124	0.10%
2020/07/21	0	0.00	3	35.27	35.60	-3	4,119	-0.07%
2020/07/17	0.2	34.85	65	34.82	34.90	-64.9	4,059	-1.60%
2020/07/16	0.2	35.15	3	35.37	35.15	-2.9	4,086	-0.07%
2020/07/15	5	34.85	7	35.27	35.50	-2	4,080	-0.05%
2020/07/13	3	34.50	0	35.15	35.30	3	4,081	0.07%
2020/07/10	2	34.60	2	34.75	34.50	0	4,070	0.00%
2020/07/09	0	0.00	4	35.31	35.20	-4	4,050	-0.10%
2020/07/08	2	35.30	2	35.50	35.60	0	4,041	0.00%
2020/07/07	3	35.75	0	0.00	35.60	3	4,018	0.07%
2020/07/06	0.2	36.05	1	35.85	35.90	-0.9	4,023	-0.02%
2020/07/03	3.2	35.68	0	0.00	35.40	3.2	3,995	0.08%
2020/07/01	4	35.80	0	0.00	35.50	4	3,999	0.10%
2020/06/30	11	36.90	10	36.32	35.90	1	3,963	0.03%
2020/06/29	11	36.27	5	36.20	36.20	6	3,959	0.15%
2020/06/24	2	37.85	2	37.85	37.50	0	3,814	0.00%
2020/06/23	64.1	37.99	9	37.61	37.50	55.1	3,641	1.51%
2020/06/22	10	39.04	23.1	39.43	39.05	-13.1	3,408	-0.38%
2020/06/19	9.1	38.50	11.1	38.62	39.50	-2.1	3,256	-0.06%
2020/06/18	1	37.90	43	38.39	38.65	-42	3,066	-1.37%
2020/06/17	10	37.18	22.4	37.60	37.75	-12.4	2,998	-0.41%
2020/06/16	2	35.80	27	35.83	35.80	-25	2,955	-0.85%
2020/06/15	26.2	35.90	6	35.12	35.05	20.2	3,061	0.66%
2020/06/12	8	36.02	30	35.87	36.00	-22	3,121	-0.70%
2020/06/11	18	37.34	61	36.55	36.80	-43	3,132	-1.37%
2020/06/10	65.2	37.41	4.1	37.38	37.15	61.1	3,161	1.93%
2020/06/09	46.2	36.71	99	36.79	37.25	-52.8	3,172	-1.66%
2020/06/08	93.1	36.15	37	36.02	36.35	56.1	3,100	1.81%
2020/06/05	1	33.20	11	33.18	33.05	-10	2,886	-0.35%
2020/06/04	12	33.05	38	33.08	33.10	-26	2,914	-0.89%
2020/06/03	3	32.52	43.5	32.44	32.80	-40.5	2,933	-1.38%
2020/06/02	2.2	31.86	0.2	31.95	31.95	2	2,938	0.07%
2020/06/01	0.2	31.95	0	0.00	31.90	0.2	2,918	0.01%
2020/05/29	1.3	31.40	0	0.00	31.10	1.3	2,913	0.04%
2020/05/28	89	31.97	4	32.06	31.65	85	2,895	2.94%
2020/05/27	28	33.94	0.1	34.05	34.10	27.9	2,856	0.98%
2020/05/26	3	33.67	0	0.00	33.85	3	2,745	0.11%
2020/05/25	0	0.00	1	33.15	33.25	-1	2,729	-0.04%
2020/05/22	2	32.80	0	0.00	32.55	2	2,736	0.07%
2020/05/21	1	33.05	0	0.00	32.90	1	2,750	0.04%
2020/05/20	0.1	32.90	0	0.00	32.90	0.1	2,802	0.00%
2020/05/19	1	32.95	1	32.95	32.95	0	2,861	0.00%
2020/05/18	0	0.00	5	32.65	32.60	-5	2,873	-0.17%
2020/05/15	3	32.62	0	0.00	32.10	3	2,860	0.10%
2020/05/14	30	32.40	0	0.00	32.35	30	2,852	1.05%
2020/05/13	50	32.66	0	0.00	32.65	50	2,839	1.76%
2020/05/11	1	32.60	1	32.60	32.60	0	2,835	0.00%
2020/05/08	0	0.00	6	32.04	31.90	-6	2,838	-0.21%
2020/05/07	0	0.00	2	31.30	31.80	-2	2,852	-0.07%
2020/05/05	2	31.25	2	31.20	31.30	0	2,862	0.00%
2020/04/30	1	31.90	3	32.27	31.95	-2	2,867	-0.07%
2020/04/29	5	31.25	0	0.00	31.10	5	2,864	0.17%
2020/04/28	1	30.40	0	0.00	30.40	1	2,868	0.03%
2020/04/24	10	29.60	0	0.00	29.75	10	2,931	0.34%
2020/04/20	12	30.35	1	30.50	30.55	11	2,880	0.38%
2020/04/17	4	30.59	0	0.00	30.60	4	2,885	0.14%
2020/04/16	3	29.93	0	0.00	29.85	3	2,861	0.10%
2020/04/13	0	0.00	1	30.00	29.70	-1	2,985	-0.03%
2020/04/10	2	30.15	0	0.00	30.25	2	3,041	0.07%
2020/04/09	1	29.55	0	0.00	29.75	1	3,061	0.03%
2020/04/08	1	29.45	0	0.00	29.40	1	3,056	0.03%
2020/04/07	5	29.50	0	0.00	29.35	5	3,044	0.16%
2020/04/06	1	28.15	3	28.33	28.45	-2	2,982	-0.07%
2020/03/27	0	0.00	1	29.50	28.70	-1	2,928	-0.03%
2020/03/26	1	28.75	7	28.26	28.60	-6	2,879	-0.21%
2020/03/25	0	0.00	1	28.60	28.75	-1	2,876	-0.03%
2020/03/23	0	0.00	9	25.55	26.10	-9	2,779	-0.32%
2020/03/20	6	26.67	1	26.35	27.00	5	2,744	0.18%
2020/03/19	3	25.67	1	27.25	25.65	2	2,670	0.07%
2020/03/18	1	28.55	5	28.64	28.45	-4	2,510	-0.16%
2020/03/17	2	29.08	3	29.02	29.20	-1	2,379	-0.04%
2020/03/16	122	29.94	123	29.43	29.10	-1	2,295	-0.04%	大買/大賣/
2020/03/13	1	31.35	0	0.00	31.95	1	2,179	0.05%
2020/03/12	4	34.08	2	34.05	33.80	2	2,061	0.10%
2020/03/11	1	36.00	0	0.00	36.15	1	1,981	0.05%
2020/03/10	1	36.80	1	36.00	36.65	0	1,972	0.00%
2020/03/09	3	36.18	2	36.45	36.25	1	1,944	0.05%
2020/03/04	0	0.00	25	37.15	37.15	-25	1,832	-1.36%
2020/03/03	1	36.30	0	0.00	36.50	1	1,792	0.06%
2020/03/02	1	36.15	6	36.15	35.95	-5	1,772	-0.28%
2020/02/27	0	0.00	1	36.75	36.75	-1	1,718	-0.06%
2020/02/21	0	0.00	6	37.19	38.00	-6	1,621	-0.37%
2020/02/20	0	0.00	4	37.04	37.05	-4	1,555	-0.26%
2020/02/19	3	35.85	0	0.00	36.00	3	1,481	0.20%
2020/02/17	5	35.65	0.4	36.00	36.00	4.6	1,437	0.32%
2020/02/13	1	35.70	0	0.00	35.70	1	1,422	0.07%
2020/02/12	1	36.00	3	36.05	36.00	-2	1,415	-0.14%
2020/02/11	0	0.00	5.4	35.58	35.85	-5.4	1,405	-0.38%
2020/02/10	1	35.00	0	0.00	34.90	1	1,392	0.07%
2020/02/07	1	34.85	0	0.00	35.00	1	1,377	0.07%
2020/02/06	2	34.85	0	0.00	35.30	2	1,403	0.14%
2020/02/04	7	33.79	1	34.10	34.00	6	1,388	0.43%
2020/02/03	11	33.52	11	33.55	33.50	0	1,373	0.00%
2020/01/30	2	34.38	5	34.50	34.20	-3	1,312	-0.23%
2020/01/20	3	35.58	0	0.00	35.55	3	1,255	0.24%
2020/01/17	2	34.75	0	0.00	35.00	2	1,222	0.16%
2020/01/15	2	34.68	1	34.65	34.90	1	1,222	0.08%
2020/01/10	0	0.00	8	34.65	34.60	-8	1,229	-0.65%
2020/01/09	17	34.50	18	34.56	34.45	-1	1,225	-0.08%
2020/01/08	15	34.89	0	0.00	34.70	15	1,213	1.24%
2020/01/07	8	35.31	4	35.80	35.60	4	1,175	0.34%
2020/01/06	2	34.60	8	34.52	34.65	-6	1,084	-0.55%
2020/01/03	0	0.00	3	33.85	34.05	-3	1,030	-0.29%
2020/01/02	1	33.45	0	0.00	33.65	1	1,017	0.10%
2019/12/31	0	0.00	0	33.60	33.50	0	997	0.00%
2019/12/30	1	33.75	0	0.00	33.70	1	998	0.10%
2019/12/25	0	0.00	2	33.95	34.05	-2	970	-0.21%
2019/12/20	1	33.50	1	33.60	33.25	0	928	0.00%
2019/12/19	0	0.00	1	33.20	33.15	-1	911	-0.11%
2019/12/16	0	0.00	1	32.95	32.90	-1	890	-0.11%
2019/12/12	0	0.00	1	32.85	32.95	-1	936	-0.11%
2019/12/09	3	33.10	3	33.10	33.05	0	970	0.00%
2019/12/06	0	0.00	7	33.00	32.95	-7	976	-0.72%
2019/12/03	2	32.75	0	0.00	32.80	2	972	0.21%
2019/11/29	0	0.00	2	32.90	32.70	-2	981	-0.20%
2019/11/27	0	0.00	5	32.95	33.00	-5	995	-0.50%
2019/11/26	0	0.00	1	32.90	33.00	-1	1,002	-0.10%
2019/11/19	0	0.00	1	32.45	32.40	-1	1,044	-0.10%
2019/11/15	5	32.50	3	32.65	32.40	2	1,074	0.19%
2019/11/12	0	0.00	2	32.35	32.45	-2	1,121	-0.18%
2019/11/07	0	0.00	0.3	32.60	32.60	-0.3	1,218	-0.03%
2019/11/06	0	0.00	1	32.80	32.70	-1	1,243	-0.08%
2019/11/05	3	32.92	1	32.84	32.80	2	1,276	0.15%
2019/11/04	0	0.00	1	32.20	32.75	-1	1,298	-0.08%
2019/10/21	2	31.95	4	31.80	32.00	-2	1,376	-0.15%
2019/10/16	0.3	30.90	0	0.00	30.95	0.3	1,387	0.02%
2019/10/14	0.3	30.90	0	0.00	30.90	0.3	1,469	0.02%
2019/10/07	2	30.85	0	0.00	30.85	2	1,502	0.13%
2019/10/01	0.1	31.00	0	0.00	31.10	0.1	1,816	0.01%
2019/09/25	0	0.00	1	31.05	31.20	-1	1,900	-0.05%
2019/09/24	1	31.40	2	31.40	31.40	-1	1,903	-0.05%
2019/09/18	0.1	31.50	0	0.00	31.50	0.1	1,886	0.01%
2019/09/17	1	32.00	1	32.10	31.80	0	1,852	0.00%
2019/09/16	0	0.00	4	31.99	32.15	-4	1,851	-0.22%
2019/09/12	1	31.60	1	31.70	31.75	0	1,837	0.00%
2019/09/09	1	30.90	0	0.00	30.85	1	1,803	0.06%
2019/09/06	1	30.95	0	0.00	30.90	1	1,783	0.06%
2019/09/05	3	31.00	4	30.90	30.95	-1	1,764	-0.06%
2019/09/04	3	30.85	6	30.93	30.95	-3	1,763	-0.17%
2019/08/30	1	30.65	0	0.00	30.75	1	1,760	0.06%
2019/08/28	4	30.30	0	0.00	30.30	4	1,748	0.23%
2019/08/27	5	30.40	0	0.00	30.15	5	1,745	0.29%
2019/08/23	1	30.60	0	0.00	30.55	1	1,737	0.06%
2019/08/20	0	0.00	2	30.80	30.85	-2	1,791	-0.11%
2019/08/19	6	30.63	0	0.00	30.70	6	1,791	0.33%
2019/08/14	1	30.55	0	0.00	30.45	1	1,801	0.06%
2019/08/13	12	31.17	0	0.00	30.75	12	1,806	0.66%
2019/08/12	20	30.75	0	0.00	30.40	20	1,750	1.14%
2019/08/07	4	30.06	0	0.00	29.90	4	1,690	0.24%
2019/08/06	1	30.15	1	30.25	30.25	0	1,657	0.00%
2019/08/02	3	30.82	0	0.00	30.80	3	1,607	0.19%
2019/08/01	5	31.68	1	31.50	31.55	4	1,592	0.25%
2019/07/31	2	31.88	0	0.00	31.90	2	1,579	0.13%
2019/07/30	7	32.30	4	32.30	32.35	3	1,551	0.19%
2019/07/17	11	32.48	5	32.62	32.70	6	1,508	0.40%
2019/07/16	0	0.00	10	32.80	33.00	-10	1,447	-0.69%
2019/07/11	0	0.00	4	33.70	33.75	-4	1,369	-0.29%
2019/07/10	1	33.65	16	33.27	33.80	-15	1,345	-1.11%
2019/07/09	0	0.00	106	32.93	33.00	-106	1,291	-8.21%	大賣/鉅額交易
2019/07/08	126.5	34.31	0.1	34.40	34.35	126.4	1,206	10.47%	大買/鉅額交易
2019/07/04	1	34.15	0	0.00	34.10	1	1,032	0.10%
2019/07/03	4	34.20	0	0.00	34.00	4	1,004	0.40%
2019/07/01	0.1	33.90	0	0.00	34.00	0.1	970	0.01%
2019/06/28	1	33.95	0	0.00	33.80	1	962	0.10%
2019/06/27	0	0.00	1.6	33.88	33.95	-1.6	962	-0.17%
2019/06/25	0	0.00	10	33.70	33.55	-10	986	-1.01%
2019/06/21	0	0.00	1	33.30	33.45	-1	996	-0.10%
2019/06/20	1.2	33.38	0	0.00	33.25	1.2	999	0.12%
2019/06/17	0.2	33.00	0	0.00	32.95	0.2	1,052	0.02%
2019/06/12	1.2	33.14	2	33.10	33.30	-0.8	1,062	-0.08%
2019/06/10	0	0.00	0.4	33.65	33.70	-0.4	1,066	-0.04%
2019/06/06	0	0.00	1	33.65	33.45	-1	1,070	-0.09%
2019/05/31	0.2	33.30	0.4	33.30	33.20	-0.2	1,121	-0.02%
2019/05/30	2.2	32.88	0.1	33.15	33.20	2.1	1,128	0.19%
2019/05/29	2	32.80	0	0.00	32.75	2	1,144	0.17%
2019/05/28	5	32.84	0	0.00	32.65	5	1,162	0.43%
2019/05/27	0	0.00	3	34.12	34.15	-3	1,118	-0.27%
2019/05/23	1	33.80	0	36.60	33.60	1	1,106	0.09%
2019/05/21	1	34.15	0.4	34.20	34.25	0.6	1,098	0.05%
2019/05/20	0	0.00	3	33.63	33.75	-3	1,091	-0.27%
2019/05/17	2	33.25	0	0.00	33.10	2	1,078	0.19%
2019/05/14	0	0.00	2	33.00	33.25	-2	1,107	-0.18%
2019/05/10	1	33.15	5	33.30	33.25	-4	1,124	-0.36%
2019/05/08	3	33.18	0	0.00	33.15	3	1,121	0.27%
2019/05/07	2	33.45	2	33.40	33.30	0	1,116	0.00%
2019/05/06	1.2	33.32	0	0.00	33.10	1.2	1,112	0.11%
2019/05/03	1	33.25	0	0.00	33.35	1	1,087	0.09%
2019/05/02	0	0.00	3.4	33.50	33.55	-3.4	1,072	-0.32%
2019/04/29	1	33.00	0	0.00	32.85	1	1,057	0.09%
2019/04/23	0	0.00	1	32.80	33.05	-1	1,111	-0.09%
2019/04/19	0	0.00	7	32.60	32.60	-7	1,104	-0.63%
2019/04/08	0	0.00	10	32.75	32.65	-10	1,160	-0.86%
2019/04/03	5.2	32.76	0	0.00	32.60	5.2	1,157	0.45%
2019/03/27	0	0.00	3	32.15	32.00	-3	1,105	-0.27%
2019/03/26	11	32.48	0	0.00	32.10	11	1,108	0.99%
2019/03/22	1	32.85	0	0.00	33.10	1	1,129	0.09%
2019/03/21	12.2	32.81	3	32.80	32.95	9.2	1,134	0.81%
2019/03/20	2.2	33.86	5	33.94	33.95	-2.8	1,080	-0.26%
2019/03/18	0	0.00	3	33.72	34.00	-3	1,080	-0.28%
2019/03/15	0.2	33.30	0	0.00	33.50	0.2	1,075	0.02%
2019/03/14	0	0.00	5	33.41	33.40	-5	1,069	-0.47%
2019/03/12	0	0.00	5	34.10	33.85	-5	1,070	-0.47%
2019/03/07	5	34.25	2	34.28	33.90	3	1,065	0.28%
2019/03/06	1	34.60	21	34.11	34.25	-20	1,053	-1.90%
2019/03/05	2	32.85	1.1	32.77	32.80	0.9	995	0.09%
2019/03/04	9	33.46	24	33.09	33.45	-15	977	-1.53%
2019/02/27	36.1	32.07	6	32.54	33.00	30.1	980	3.07%
2019/02/26	0	0.00	2	31.48	31.40	-2	932	-0.21%
2019/02/25	0.2	31.35	1	31.35	31.35	-0.8	933	-0.09%
2019/02/21	1	31.20	2	31.15	31.20	-1	932	-0.11%
2019/02/20	2	31.18	0	0.00	31.40	2	933	0.21%
2019/02/19	3	31.37	3.4	31.29	31.50	-0.4	929	-0.04%
2019/02/15	3	29.98	0	0.00	30.10	3	924	0.32%
2019/02/14	1	29.95	0.4	30.00	29.90	0.6	922	0.07%
2019/02/13	3	30.07	1	30.30	29.80	2	925	0.22%
2019/02/12	0	0.00	2	30.25	30.20	-2	928	-0.22%
2019/02/11	0.2	28.95	0	0.00	28.95	0.2	946	0.03%
2019/01/30	0.1	29.35	0	0.00	29.15	0.1	960	0.01%
2019/01/28	0	0.00	1.4	29.60	29.60	-1.4	992	-0.14%
2019/01/24	0.2	29.35	0	0.00	29.30	0.2	1,002	0.02%
2019/01/22	0	0.00	2	29.48	29.35	-2	1,022	-0.20%
2019/01/18	1	29.00	16	29.37	29.45	-15	1,037	-1.45%
2019/01/15	0	0.00	1	28.45	28.50	-1	1,017	-0.10%
2019/01/11	2.2	28.45	0	0.00	28.50	2.2	1,023	0.21%
2019/01/07	0.3	28.65	1	28.50	28.50	-0.7	1,025	-0.07%
2019/01/04	1	27.90	2	28.20	28.20	-1	1,047	-0.10%
2019/01/03	2	28.05	0	0.00	28.05	2	1,082	0.18%
2018/12/28	0	0.00	1	28.90	28.85	-1	1,061	-0.09%
2018/12/25	10.2	28.80	2	28.80	28.85	8.2	1,051	0.78%
2018/12/24	1	28.95	0	0.00	29.05	1	1,049	0.10%
2018/12/22	1	28.90	0	0.00	29.05	1	1,057	0.09%
2018/12/21	0	0.00	1	29.00	29.15	-1	1,090	-0.09%
2018/12/20	13	28.84	0	0.00	28.90	13	1,102	1.18%
2018/12/19	0.1	29.00	0	0.00	28.90	0.1	1,097	0.01%
2018/12/18	1	29.00	0	0.00	29.25	1	1,084	0.09%
2018/12/17	3	29.92	0	0.00	29.95	3	1,065	0.28%
2018/12/14	2	30.38	0	0.00	30.45	2	1,061	0.19%
2018/12/13	1	31.30	0	0.00	31.50	1	1,053	0.09%
2018/12/11	1	31.45	0	0.00	31.40	1	1,060	0.09%
2018/12/07	0.2	31.40	0	0.00	31.55	0.2	1,065	0.02%
2018/12/04	0	0.00	20	31.95	31.95	-20	1,066	-1.88%
2018/11/26	0	0.00	1	32.00	32.00	-1	1,086	-0.09%
2018/11/23	0	0.00	0.1	31.50	31.65	-0.1	1,057	0.00%
2018/11/22	0	0.00	1	31.50	31.65	-1	1,047	-0.10%
2018/11/20	0	0.00	1	31.60	31.65	-1	1,057	-0.09%
2018/11/16	0	0.00	1	31.60	31.70	-1	1,066	-0.09%
2018/11/14	0.2	31.35	0	0.00	31.55	0.2	1,046	0.02%
2018/11/12	0	0.00	0.1	31.30	31.45	-0.1	1,033	-0.01%
2018/11/09	0.2	31.15	0	0.00	31.30	0.2	1,022	0.02%
2018/11/08	0.1	30.80	0	0.00	30.95	0.1	1,010	0.01%
2018/11/07	5	29.25	0.5	29.75	29.75	4.6	984	0.46%
2018/11/05	0	0.00	5	28.15	28.40	-5	966	-0.52%
2018/11/02	0.3	29.45	0	0.00	29.45	0.3	931	0.03%
2018/10/31	0.2	29.55	1	28.85	29.55	-0.9	917	-0.09%
2018/10/19	0	0.00	0.2	29.80	29.80	-0.2	868	-0.02%
2018/10/17	0.2	29.20	0	0.00	29.10	0.2	852	0.02%
2018/10/12	1	28.65	0	0.00	29.20	1	844	0.12%
2018/10/11	1	29.55	0	0.00	29.00	1	836	0.12%
2018/10/03	0.2	30.90	0	0.00	30.85	0.2	771	0.03%
2018/10/01	0	0.00	0.6	31.35	31.35	-0.6	768	-0.07%
2018/09/28	0.2	30.55	0	0.00	30.70	0.2	768	0.02%
2018/09/27	1.2	30.78	0	0.00	30.80	1.2	738	0.16%
2018/09/26	0.2	31.10	0.2	31.10	31.10	0	722	0.00%
2018/09/21	0	0.00	0.6	31.50	31.50	-0.6	738	-0.08%
2018/09/20	0	0.00	6	31.15	31.10	-6	730	-0.82%
2018/09/18	0.2	31.00	0	0.00	30.85	0.2	731	0.02%
2018/09/13	0.2	30.80	0	0.00	30.70	0.2	729	0.02%
2018/09/10	1	30.00	1	30.00	30.05	0	753	0.00%
2018/09/07	12.2	30.34	0.3	30.35	30.30	11.9	770	1.55%
2018/09/04	0	0.00	0.5	31.10	31.05	-0.5	742	-0.07%
2018/08/31	1	30.90	2	30.90	30.90	-1	769	-0.13%
2018/08/30	0.2	31.00	0	0.00	31.00	0.2	781	0.02%
2018/08/29	2	31.10	0	0.00	31.15	2	795	0.25%
2018/08/28	5	30.80	2	30.80	30.85	3	867	0.35%
2018/08/27	0	0.00	0.5	30.50	30.55	-0.5	925	-0.05%
2018/08/23	1	30.55	3	30.70	30.50	-2	959	-0.21%
2018/08/22	6.2	30.52	0	0.00	30.45	6.2	965	0.64%
2018/08/21	5.2	30.40	0	0.00	30.50	5.2	962	0.53%
2018/08/15	5.2	30.60	25	30.57	30.60	-19.8	971	-2.04%
2018/08/14	6	30.83	5	31.00	31.05	1	974	0.10%
2018/08/13	15	31.94	0	0.00	31.45	15	961	1.56%
2018/08/10	10.2	32.77	0	0.00	32.60	10.2	955	1.07%
2018/08/09	0.3	32.95	0	0.00	32.95	0.3	965	0.03%
2018/08/06	0	0.00	1.6	32.71	32.65	-1.6	984	-0.16%
2018/08/03	0	0.00	0.5	32.30	32.30	-0.5	1,001	-0.04%
2018/08/02	0.2	32.10	0	0.00	32.00	0.2	1,005	0.01%
2018/08/01	0.2	32.40	1	32.10	32.55	-0.9	1,004	-0.08%
2018/07/31	1.2	32.20	0	0.00	32.20	1.2	1,012	0.11%
2018/07/30	0.2	32.30	0	0.00	32.15	0.2	1,022	0.01%
2018/07/27	0.2	32.00	0	0.00	32.00	0.2	1,065	0.01%
2018/07/24	0.2	31.95	0	0.00	31.95	0.2	1,082	0.01%
2018/07/23	1.2	32.00	0	0.00	32.00	1.2	1,092	0.11%
2018/07/20	0.2	32.15	0	0.00	32.15	0.2	1,096	0.01%
2018/07/19	0	0.00	3	33.00	32.40	-3	1,091	-0.27%
2018/07/18	0	0.00	3.2	32.63	33.35	-3.2	1,086	-0.29%
2018/07/17	0.2	31.80	0	0.00	31.80	0.2	1,074	0.01%
2018/07/13	0	0.00	1	31.90	31.85	-1	1,091	-0.09%
2018/07/06	1	31.30	0	0.00	30.80	1	1,150	0.09%
2018/07/05	1	31.40	0	0.00	31.25	1	1,143	0.09%
2018/07/04	6	31.60	1	31.70	31.80	5	1,153	0.43%
2018/07/02	1	31.95	0	0.00	31.85	1	1,175	0.09%
2018/06/29	0	0.00	1	32.65	32.70	-1	1,167	-0.09%
2018/06/22	1	33.00	0	0.00	33.10	1	1,151	0.09%
2018/06/15	0.2	33.75	0	0.00	33.95	0.2	1,141	0.01%
2018/06/13	0.2	33.90	7	34.00	33.90	-6.9	1,130	-0.61%
2018/06/12	0.2	34.10	0	0.00	34.10	0.2	1,151	0.01%
2018/06/11	1	33.60	0	0.00	33.75	1	1,166	0.09%
2018/06/08	5.2	33.95	0	0.00	33.85	5.2	1,180	0.44%
2018/06/07	3.2	34.40	3	34.52	34.30	0.2	1,170	0.02%
2018/06/06	4	34.58	3	34.65	34.60	1	1,178	0.08%
2018/06/05	3	35.00	2.1	34.95	34.90	0.9	1,181	0.07%
2018/06/04	3	35.57	1	35.60	36.00	2	1,120	0.18%
2018/06/01	0.2	35.40	0.5	35.40	35.40	-0.3	1,060	-0.03%
2018/05/31	0.2	35.00	0	0.00	35.00	0.2	1,033	0.01%
2018/05/30	0.1	35.15	1	34.95	35.00	-0.9	1,065	-0.08%
2018/05/29	1	35.30	1	35.30	35.30	0	1,070	0.00%
2018/05/28	1	35.30	0.5	35.40	35.20	0.6	1,084	0.05%
2018/05/22	3.2	34.52	0	0.00	34.80	3.2	1,089	0.29%
2018/05/21	0	0.00	2	34.40	34.30	-2	1,092	-0.18%
2018/05/18	1	34.35	0	0.00	34.20	1	1,093	0.09%
2018/05/17	3.2	34.25	1	34.30	34.70	2.2	1,087	0.20%
2018/05/16	2.2	34.17	1	34.40	34.05	1.2	1,085	0.11%
2018/05/15	0.2	34.75	0	0.00	34.70	0.2	1,087	0.01%
2018/05/14	1	35.05	0	0.00	35.00	1	1,126	0.09%
2018/05/11	0.2	35.35	0	0.00	35.35	0.2	1,137	0.02%
2018/05/10	2	34.50	0	0.00	34.55	2	1,119	0.18%
2018/05/08	7	34.22	1	34.25	34.40	6	1,116	0.54%
2018/05/07	0	0.00	7	33.94	34.20	-7	1,114	-0.63%
2018/05/04	6	34.30	2	34.70	34.15	4	1,114	0.36%
2018/05/02	6	35.61	0	0.00	35.90	6	1,091	0.55%
2018/04/26	0	0.00	7	35.50	35.25	-7	1,102	-0.64%
2018/04/24	2	35.88	0	0.00	35.60	2	1,146	0.17%
2018/04/23	1	35.80	1	35.80	35.70	0	1,170	0.00%
2018/04/18	0	0.00	0.3	35.10	35.00	-0.3	1,275	-0.03%
2018/04/16	3	35.20	0	0.00	35.10	3	1,270	0.24%
2018/04/13	1	36.05	0	0.00	35.75	1	1,274	0.08%
2018/04/12	2	36.10	1	36.40	36.10	1	1,290	0.08%
2018/04/10	2	36.23	0	0.00	36.10	2	1,390	0.14%
2018/03/29	1	36.90	0	0.00	36.90	1	1,363	0.07%
2018/03/28	2	37.23	1	37.30	37.30	1	1,353	0.07%
2018/03/27	0	0.00	1	37.20	37.20	-1	1,349	-0.07%
2018/03/26	1	37.50	0	0.00	37.20	1	1,347	0.07%
2018/03/23	1	37.65	0	0.00	38.00	1	1,336	0.07%
2018/03/22	1	38.50	1	38.40	38.15	0	1,341	0.00%
2018/03/19	1	38.55	1	38.50	38.50	0	1,364	0.00%
2018/03/16	5	38.17	0	0.00	38.10	5	1,366	0.37%
2018/03/15	1	38.40	0	0.00	38.30	1	1,349	0.07%
2018/03/14	1	38.80	2	38.88	38.75	-1	1,367	-0.07%
2018/03/09	0	0.00	1	37.75	37.85	-1	1,383	-0.07%
2018/03/08	1	37.65	2	37.55	37.55	-1	1,449	-0.07%
2018/03/07	3	37.62	1	37.45	37.85	2	1,475	0.14%
2018/03/05	4	37.95	0	0.00	37.30	4	1,571	0.25%
2018/02/26	1	39.10	0	0.00	39.50	1	1,484	0.07%
2018/02/21	1	39.90	0	0.00	40.30	1	1,501	0.07%
2018/02/06	4	39.16	0	0.00	39.10	4	1,443	0.28%
2018/02/05	1	40.70	0	0.00	40.65	1	1,409	0.07%
2018/02/01	1	41.40	0	0.00	41.45	1	1,399	0.07%
2018/01/31	1	41.75	10	41.50	41.75	-9	1,395	-0.65%
2018/01/30	0	0.00	21	41.30	41.45	-21	1,389	-1.51%
2018/01/29	0	0.00	11	41.60	41.55	-11	1,383	-0.80%
2018/01/26	1	41.90	10	41.98	41.75	-9	1,378	-0.65%
2018/01/24	0	0.00	11	41.76	41.90	-11	1,359	-0.81%
2018/01/23	0	0.00	11	42.00	42.00	-11	1,349	-0.81%
2018/01/22	0	0.00	1	42.15	42.20	-1	1,337	-0.07%
2018/01/19	11	41.90	0	0.00	42.20	11	1,322	0.83%
2018/01/18	2	41.95	61	42.60	41.90	-59	1,310	-4.50%
2018/01/17	1	42.15	65.2	42.13	42.20	-64.2	1,279	-5.02%
2018/01/16	0	0.00	10	41.45	41.45	-10	1,242	-0.80%
2018/01/15	3	41.25	0	0.00	41.10	3	1,230	0.24%
2018/01/12	15	41.65	6.3	42.16	42.05	8.7	1,240	0.70%
2018/01/10	1	40.70	1	40.60	40.60	0	1,170	0.00%
2018/01/09	10.2	40.20	0	0.00	40.40	10.2	1,181	0.86%
2018/01/08	10.2	40.26	3	40.70	40.65	7.2	1,167	0.62%
2018/01/05	13.2	38.81	0	0.00	40.15	13.2	1,148	1.15%
2018/01/04	1	38.50	22	38.41	38.50	-21	1,108	-1.90%
2018/01/02	5	37.25	0	0.00	37.30	5	1,081	0.46%