京城銀 (2809)-富邦-嘉義券商分點個股進出

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
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
3,776張
產業
上市金融類股
449人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京城銀 (2809)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	55.20	1	55.20	55.20	0	3,912	0.00%
2024/04/24	3	55.33	1.1	55.42	56.20	2	3,897	0.05%
2024/04/23	0	0.00	1	55.71	56.20	-1	3,844	-0.03%
2024/04/22	0.1	53.90	8.1	55.33	55.90	-8	3,695	-0.22%
2024/04/19	10	52.89	4	52.90	54.00	6	3,479	0.17%
2024/04/18	11	53.74	13	54.48	56.90	-2	3,252	-0.06%
2024/04/17	1	55.80	0	0.00	55.50	1	3,076	0.03%
2024/04/16	1	54.50	6	54.90	54.50	-5	3,048	-0.16%
2024/04/15	0	0.00	14	56.10	56.40	-14	2,977	-0.47%
2024/04/12	1	55.50	0	0.00	55.20	1	2,934	0.03%
2024/04/11	0	0.00	3	56.20	56.00	-3	2,906	-0.10%
2024/04/10	0	0.00	4	56.10	56.00	-4	2,915	-0.14%
2024/04/09	1	55.40	9	55.54	55.60	-8	2,856	-0.28%
2024/04/08	10	54.84	5	54.78	55.00	5	2,827	0.18%
2024/04/03	9	54.97	3.1	54.38	55.30	6	2,806	0.21%
2024/04/02	3	52.40	5.1	52.51	53.00	-2.1	2,726	-0.08%
2024/04/01	0	0.00	2	51.90	52.10	-2	2,698	-0.07%
2024/03/29	0	0.00	9	51.51	51.60	-9	2,668	-0.34%
2024/03/28	0	0.00	1	51.40	51.60	-1	2,643	-0.04%
2024/03/27	0	0.00	3	50.93	51.00	-3	2,648	-0.11%
2024/03/26	3	50.67	4	50.75	50.50	-1	2,679	-0.04%
2024/03/25	2	51.00	9.2	51.22	50.90	-7.2	2,688	-0.27%
2024/03/22	3	52.03	2	52.80	52.50	1	2,684	0.04%
2024/03/21	0	0.00	2.6	51.15	51.60	-2.6	2,634	-0.10%
2024/03/20	0.1	50.20	8	50.65	50.70	-7.9	2,617	-0.30%
2024/03/19	10	50.50	13.2	50.21	50.60	-3.2	2,564	-0.12%
2024/03/18	0	0.00	2.1	48.78	48.80	-2.1	2,465	-0.08%
2024/03/15	1	48.70	0	0.00	48.60	1	2,444	0.04%
2024/03/14	1	48.95	6	49.13	49.15	-5	2,394	-0.21%
2024/03/13	4	48.60	13	48.47	48.70	-9	2,331	-0.39%
2024/03/12	0	0.00	1.5	47.79	48.00	-1.5	2,279	-0.07%
2024/03/11	0	0.00	2	48.00	47.50	-2	2,256	-0.09%
2024/03/08	3	47.83	4	48.05	47.85	-1	2,246	-0.04%
2024/03/07	2	47.93	41	47.81	48.15	-39	2,181	-1.79%
2024/03/06	2	47.15	23.3	47.79	47.85	-21.3	2,127	-1.00%
2024/03/05	40	47.08	8.2	46.76	47.40	31.8	2,085	1.52%
2024/03/04	13	45.35	2.3	45.62	45.80	10.7	1,979	0.54%
2024/03/01	1	44.65	0.1	44.55	44.70	0.9	1,916	0.05%
2024/02/29	7	44.78	4	44.85	44.65	3	1,902	0.16%
2024/02/27	18	44.10	32	44.43	44.60	-14	1,828	-0.77%
2024/02/26	0	0.00	1	41.30	41.45	-1	1,642	-0.06%
2024/02/22	1	40.65	0	0.00	40.70	1	1,670	0.06%
2024/01/31	0	0.00	1.5	40.62	40.75	-1.5	1,665	-0.09%
2024/01/29	0	0.00	0.2	40.95	40.75	-0.2	1,686	-0.01%
2024/01/22	1	40.85	0	0.00	41.00	1	1,702	0.06%
2024/01/19	0	0.00	2	41.18	41.35	-2	1,694	-0.12%
2024/01/18	1	41.10	2	40.75	41.25	-1	1,673	-0.06%
2024/01/17	0	0.00	1	40.75	40.90	-1	1,644	-0.06%
2024/01/16	0	0.00	5	40.26	40.30	-5	1,557	-0.32%
2024/01/11	0	0.00	2	40.75	40.80	-2	1,575	-0.13%
2024/01/08	1	40.60	0	0.00	40.75	1	1,655	0.06%
2024/01/05	0	0.00	1	40.65	40.60	-1	1,674	-0.06%
2024/01/04	1.5	40.43	16	40.34	40.40	-14.5	1,659	-0.87%
2023/12/29	2	39.95	1	39.80	39.95	1	1,618	0.06%
2023/12/27	0	0.00	19	39.53	39.50	-19	1,606	-1.18%
2023/12/25	0	0.00	10	39.40	39.35	-10	1,593	-0.63%
2023/12/22	0	0.00	2	39.35	39.25	-2	1,596	-0.13%
2023/12/21	2	38.95	0	0.00	38.60	2	1,546	0.13%
2023/12/20	2	39.13	0	0.00	39.00	2	1,484	0.13%
2023/12/19	20	39.13	1	39.50	39.00	19	1,441	1.32%
2023/12/18	30	39.69	0	0.00	39.80	30	1,389	2.16%
2023/12/14	1	40.00	0	0.00	39.95	1	1,315	0.08%
2023/12/13	5	39.80	0	0.00	39.70	5	1,294	0.39%
2023/12/12	0	0.00	1	39.95	40.05	-1	1,295	-0.08%
2023/12/08	1	40.15	0	0.00	40.15	1	1,287	0.08%
2023/12/07	1	40.25	1	40.25	40.25	0	1,282	0.00%
2023/12/06	2	40.33	1	40.35	40.35	1	1,278	0.08%
2023/12/05	0	0.00	10	40.33	40.30	-10	1,272	-0.79%
2023/12/01	0	0.00	3	39.85	39.85	-3	1,240	-0.24%
2023/11/30	1	39.50	0.1	39.40	39.40	0.9	1,228	0.07%
2023/11/23	0	0.00	1	39.35	39.40	-1	1,201	-0.08%
2023/11/22	0	0.00	3.1	39.62	39.65	-3.1	1,206	-0.25%
2023/11/21	1	39.00	3	39.12	39.20	-2	1,186	-0.17%
2023/11/13	1	38.30	0	0.00	38.20	1	1,136	0.09%
2023/11/09	1	38.30	0	0.00	38.15	1	1,142	0.09%
2023/11/08	0	0.00	7	38.69	38.80	-7	1,149	-0.61%
2023/11/06	1	37.90	0	0.00	38.00	1	1,106	0.09%
2023/11/03	0	0.00	4	37.68	37.75	-4	1,093	-0.37%
2023/11/02	1	37.35	0	0.00	37.30	1	1,090	0.09%
2023/10/31	2	37.25	0	0.00	37.15	2	1,142	0.18%
2023/10/30	6	37.55	1	37.70	37.55	5	1,131	0.44%
2023/10/20	1	37.90	1	37.95	37.95	0	1,209	0.00%
2023/10/19	2	38.38	0	0.00	38.30	2	1,215	0.16%
2023/10/18	1	38.50	3	38.55	38.70	-2	1,194	-0.17%
2023/10/13	0	0.00	2	38.20	38.00	-2	1,102	-0.18%
2023/10/11	2	37.45	0	0.00	37.80	2	1,075	0.19%
2023/10/06	2	37.25	0	0.00	37.35	2	1,067	0.19%
2023/10/05	0	0.00	20	37.35	37.25	-20	1,066	-1.87%
2023/10/04	1.1	37.35	1	37.30	37.30	0.1	1,061	0.01%
2023/10/03	0	37.10	0	0.00	37.10	0	1,041	0.00%
2023/10/02	0.1	37.00	2	37.20	37.20	-1.9	1,044	-0.18%
2023/09/28	0	0.00	0.1	37.30	37.10	-0.1	1,055	-0.01%
2023/09/27	0.1	37.25	0	0.00	37.30	0.1	1,119	0.00%
2023/09/21	0.1	37.23	2	37.15	37.25	-1.9	1,087	-0.18%
2023/09/20	0.1	37.19	0	0.00	37.30	0.1	1,085	0.01%
2023/09/18	0.1	37.10	0	0.00	37.35	0.1	1,110	0.00%
2023/09/15	1.1	37.05	0	0.00	37.20	1.1	1,131	0.09%
2023/09/14	1.1	36.77	2	37.05	37.10	-0.9	1,177	-0.08%
2023/09/13	1	36.75	2	36.75	36.75	-1	1,244	-0.08%
2023/09/12	2.1	36.70	0	0.00	36.70	2.1	1,314	0.16%
2023/09/07	0.1	36.60	0	0.00	36.60	0.1	1,394	0.00%
2023/09/06	2	36.83	1	36.75	36.70	1	1,401	0.07%
2023/09/05	1.2	36.95	2	37.20	36.90	-0.8	1,413	-0.06%
2023/09/04	3	37.12	0	0.00	37.40	3	1,417	0.21%
2023/09/01	2	36.85	0	0.00	36.90	2	1,459	0.14%
2023/08/30	1	37.10	0	0.00	37.15	1	1,549	0.06%
2023/08/29	2	37.00	0	0.00	37.05	2	1,554	0.13%
2023/08/28	3	36.85	3	36.80	36.90	0	1,568	0.00%
2023/08/24	1	36.40	0	0.00	36.55	1	1,584	0.06%
2023/08/22	0	0.00	0.6	36.40	36.60	-0.6	1,610	-0.04%
2023/08/21	0	0.00	4	36.35	36.40	-4	1,622	-0.25%
2023/08/17	1	35.86	0	0.00	36.30	1	1,660	0.06%
2023/08/15	2	36.30	0	0.00	36.45	2	1,663	0.12%
2023/08/14	2	36.20	0	0.00	36.25	2	1,665	0.12%
2023/08/11	0.1	36.75	0	0.00	36.55	0.1	1,666	0.00%
2023/08/07	1	36.70	0	0.00	36.55	1	1,655	0.06%
2023/08/02	0	0.00	10	36.00	35.95	-10	1,598	-0.63%
2023/07/31	3	36.20	0	0.00	36.00	3	1,590	0.19%
2023/07/27	0	0.00	2	36.05	36.05	-2	1,561	-0.13%
2023/07/25	2	35.65	0	0.00	35.80	2	1,538	0.13%
2023/07/21	0	0.00	2	36.40	36.30	-2	1,488	-0.13%
2023/07/19	0	0.00	1	36.50	36.25	-1	1,479	-0.07%
2023/07/13	0	0.00	1	36.15	36.10	-1	1,442	-0.07%
2023/07/06	1	36.15	0	0.00	36.15	1	1,432	0.07%
2023/07/05	0	0.00	16	36.33	36.25	-16	1,437	-1.11%
2023/06/30	0	0.00	1	35.55	35.55	-1	1,400	-0.07%
2023/06/27	2	35.20	0	0.00	35.35	2	1,400	0.14%
2023/06/26	3	35.30	0	0.00	35.55	3	1,403	0.21%
2023/06/20	0	0.00	1	35.50	35.95	-1	1,368	-0.07%
2023/06/19	5	35.15	1	35.55	35.85	4	1,314	0.30%
2023/06/16	2.1	35.42	0	0.00	35.30	2.1	1,239	0.17%
2023/06/15	0	0.00	4	35.93	36.05	-4	1,170	-0.34%
2023/06/13	0	0.00	3	35.80	35.75	-3	1,156	-0.26%
2023/06/12	0	0.00	0.2	35.75	35.35	-0.2	1,126	-0.02%
2023/06/09	0	35.30	0.1	35.50	35.45	0	1,120	0.00%
2023/06/08	1	35.25	0	0.00	35.20	1	1,112	0.09%
2023/06/07	1	35.40	0	0.00	35.35	1	1,103	0.09%
2023/06/06	1	36.20	3	36.25	36.25	-2	1,057	-0.19%
2023/06/05	0	0.00	0.1	36.30	36.10	-0.1	1,010	-0.01%
2023/06/01	0	0.00	10	35.70	35.75	-10	983	-1.02%
2023/05/30	0	0.00	1	35.50	35.40	-1	959	-0.10%
2023/05/29	10	35.30	1	35.50	35.35	9	964	0.93%
2023/05/26	0	0.00	5	35.20	35.30	-5	966	-0.52%
2023/05/17	5	35.97	0	0.00	36.10	5	926	0.54%
2023/05/16	0	0.00	10	35.60	35.40	-10	906	-1.10%
2023/05/11	0	0.00	4	35.35	35.35	-4	926	-0.43%
2023/05/04	0	0.00	21	35.72	35.60	-21	972	-2.16%
2023/05/02	0	0.00	20	35.35	35.45	-20	1,003	-1.99%
2023/04/27	0	0.00	11	34.81	34.85	-11	1,046	-1.05%
2023/04/26	3	34.78	0	0.00	34.90	3	1,050	0.29%
2023/04/25	0	34.50	0	0.00	34.45	0	1,042	0.00%
2023/04/21	0	34.50	3	34.50	34.65	-3	1,044	-0.29%
2023/04/20	0	34.55	0	0.00	34.60	0	1,059	0.00%
2023/04/19	0	34.55	0	0.00	34.45	0	1,081	0.00%
2023/04/14	0	34.60	0	0.00	34.55	0	1,111	0.00%
2023/04/13	0	34.75	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	10	34.55	0	0.00	34.80	10	1,149	0.87%
2023/04/10	0	34.85	2	34.55	34.70	-2	1,180	-0.17%
2023/03/31	4	35.10	7.5	35.15	35.25	-3.5	1,253	-0.28%
2023/03/29	0	34.60	0	0.00	34.65	0	1,722	0.00%
2023/03/28	0	0.00	9	34.50	34.70	-9	1,940	-0.46%
2023/03/27	0	0.00	16	34.68	34.60	-16	2,242	-0.71%
2023/03/24	4	34.30	0	0.00	34.20	4	2,463	0.16%
2023/03/23	1	34.35	0	0.00	34.40	1	2,525	0.04%
2023/03/22	13	34.32	0	0.00	34.20	13	2,564	0.51%
2023/03/20	9	33.50	0	0.00	33.55	9	2,667	0.34%
2023/03/16	1	33.51	0	0.00	33.40	1	2,751	0.04%
2023/03/15	0	34.43	0	0.00	34.10	0	2,729	0.00%
2023/03/14	0	34.23	6	34.38	34.20	-6	2,756	-0.22%
2023/03/13	6	34.48	0	0.00	34.60	6	2,797	0.21%
2023/03/10	0	34.75	10	34.55	34.55	-10	2,800	-0.36%
2023/03/09	0	35.03	0	0.00	35.00	0	2,818	0.00%
2023/03/08	3	34.98	0	0.00	35.00	3	2,824	0.11%
2023/03/07	0	34.95	0	0.00	35.05	0	2,830	0.00%
2023/03/06	0	34.75	10	34.75	34.70	-10	2,830	-0.35%
2023/03/03	0	0.00	29	34.55	34.60	-29	2,831	-1.02%
2023/03/02	1	33.85	0	0.00	33.95	1	2,833	0.04%
2023/03/01	12	33.84	0	0.00	33.80	12	2,856	0.42%
2023/02/24	7	34.11	0	0.00	34.10	7	2,885	0.24%
2023/02/23	19	34.12	0	0.00	34.10	19	2,897	0.66%
2023/02/22	0	34.25	0	0.00	34.20	0	2,900	0.00%
2023/02/21	0.1	34.41	5	34.40	34.40	-4.9	2,921	-0.17%
2023/02/16	5	34.10	6	34.18	34.20	-1	2,993	-0.03%
2023/02/15	4	34.25	0	0.00	34.10	4	3,022	0.13%
2023/02/13	0.1	34.59	1	34.30	34.55	-0.9	3,073	-0.03%
2023/02/10	1	34.66	0	0.00	34.75	1	3,067	0.03%
2023/02/09	2	34.98	0	0.00	34.85	2	3,088	0.07%
2023/02/08	1	35.25	0	0.00	35.30	1	3,102	0.03%
2023/02/07	1	35.20	1	35.25	35.40	0	3,122	0.00%
2023/02/03	0	0.00	5	35.35	35.40	-5	3,152	-0.16%
2023/02/01	0	0.00	2	34.95	34.95	-2	3,200	-0.06%
2023/01/30	0	0.00	1	35.00	35.40	-1	3,246	-0.03%
2023/01/17	0	0.00	1	34.45	34.95	-1	3,249	-0.03%
2023/01/16	0	0.00	1	34.50	34.45	-1	3,272	-0.03%
2023/01/11	1	34.45	8	34.50	34.35	-7	3,368	-0.21%
2023/01/10	2	34.20	1.1	34.20	34.25	0.9	3,371	0.03%
2023/01/05	0	0.00	4	34.05	33.70	-4	3,350	-0.12%
2023/01/04	1	33.60	0	0.00	33.50	1	3,345	0.03%
2023/01/03	2	33.58	1	33.60	33.55	1	3,359	0.03%
2022/12/30	1	33.95	0	0.00	33.90	1	3,370	0.03%
2022/12/29	1	33.70	5	33.70	33.45	-4	3,373	-0.12%
2022/12/28	4	33.10	0	0.00	33.15	4	3,372	0.12%
2022/12/27	0	33.50	0	0.00	33.55	0	3,342	0.00%
2022/12/26	5	33.50	0	0.00	33.55	5	3,320	0.15%
2022/12/23	14.2	34.04	0	0.00	33.90	14.2	3,319	0.43%
2022/12/22	2	33.85	10	35.10	35.10	-8	3,296	-0.24%
2022/12/21	12	33.74	10	34.15	34.15	2	3,034	0.07%
2022/12/20	1	34.15	20	34.48	34.10	-19	2,809	-0.68%
2022/12/19	31	34.08	1	33.65	33.75	30	2,605	1.15%
2022/12/16	0	0.00	1	36.20	35.80	-1	2,301	-0.04%
2022/12/15	0	35.83	0	0.00	36.60	0	2,071	0.00%
2022/12/14	0	35.75	1	36.15	36.00	-1	2,010	-0.05%
2022/12/13	1	35.70	0.2	36.15	35.85	0.9	1,964	0.04%
2022/12/12	2	35.83	10.7	35.92	35.85	-8.7	1,922	-0.45%
2022/12/09	0	0.00	40	35.69	35.80	-40	1,969	-2.03%
2022/12/06	0	34.45	0	0.00	34.25	0	1,922	0.00%
2022/12/05	26	35.18	25	35.82	35.10	1	1,904	0.05%
2022/12/02	0	34.95	0	0.00	34.95	0	1,888	0.00%
2022/12/01	20	34.96	0.2	35.10	35.30	19.8	1,894	1.05%
2022/11/30	10	34.62	0	0.00	34.90	10	1,874	0.53%
2022/11/24	2	35.15	0	0.00	35.10	2	1,848	0.11%
2022/11/22	0	0.00	2.4	34.55	35.45	-2.4	1,819	-0.13%
2022/11/21	0	0.00	2	34.65	34.55	-2	1,774	-0.11%
2022/11/18	2	34.20	6	34.67	34.80	-4	1,760	-0.23%
2022/11/17	0	0.00	5	34.62	34.70	-5	1,736	-0.29%
2022/11/16	6	33.98	2	34.30	34.20	4	1,710	0.23%
2022/11/15	2	34.30	0	0.00	34.35	2	1,683	0.12%
2022/11/14	0	34.80	2	34.95	35.05	-2	1,675	-0.12%
2022/11/11	0	0.00	1	34.20	34.60	-1	1,652	-0.06%
2022/11/10	0	0.00	1	33.85	34.35	-1	1,627	-0.06%
2022/11/09	0	0.00	23	33.42	33.75	-23	1,586	-1.45%
2022/11/07	2	32.65	0	0.00	32.80	2	1,552	0.13%
2022/11/03	0	0.00	2	31.93	32.20	-2	1,504	-0.13%
2022/11/02	2	31.95	4	31.65	32.10	-2	1,484	-0.13%
2022/10/27	2	30.40	1	30.50	30.50	1	1,360	0.07%
2022/10/25	1	30.50	0	0.00	30.35	1	1,270	0.08%
2022/10/24	1	30.15	3	30.65	30.60	-2	1,255	-0.16%
2022/10/21	4	30.02	2	30.10	29.90	2	1,230	0.16%
2022/10/20	0	0.00	2	31.05	31.05	-2	1,202	-0.17%
2022/10/19	2	30.55	6	30.60	30.60	-4	1,153	-0.35%
2022/10/18	2	30.75	2	31.10	30.90	0	1,137	0.00%
2022/10/17	3	30.53	2	31.00	30.90	1	1,161	0.09%
2022/10/13	5	30.60	0	0.00	30.05	5	1,205	0.42%
2022/10/12	0	30.80	0	0.00	31.00	0	1,229	0.00%
2022/10/11	2	31.05	3	31.15	31.00	-1	1,256	-0.08%
2022/10/07	0	32.20	2	31.85	31.95	-2	1,253	-0.16%
2022/10/06	2	32.25	0	0.00	32.35	2	1,262	0.16%
2022/10/05	5	32.70	2	33.00	33.00	3	1,273	0.24%
2022/10/03	4	33.29	0	0.00	33.25	4	1,256	0.32%
2022/09/28	0	0.00	5	33.07	33.05	-5	1,305	-0.38%
2022/09/26	0	33.80	1	33.55	33.55	-1	1,342	-0.07%
2022/09/22	1	34.00	0	0.00	34.25	1	1,369	0.07%
2022/09/19	0	0.00	1	34.50	34.05	-1	1,372	-0.07%
2022/09/16	0	0.00	1	34.40	33.95	-1	1,385	-0.07%
2022/09/15	3	34.12	2	34.28	34.30	1	1,282	0.08%
2022/09/14	23	34.32	0	0.00	34.25	23	1,287	1.79%
2022/09/13	12	34.75	1	34.65	34.85	11	1,305	0.85%
2022/09/12	4	35.00	0	0.00	35.25	4	1,306	0.31%
2022/09/08	2.7	34.06	6	34.85	35.75	-3.3	1,358	-0.24%
2022/09/07	4	34.35	0	0.00	34.20	4	1,333	0.30%
2022/09/06	0	35.30	0	0.00	35.05	0	1,328	0.00%
2022/09/05	0	0.00	2	35.53	35.45	-2	1,335	-0.15%
2022/09/02	0	0.00	8	35.31	35.35	-8	1,347	-0.59%
2022/09/01	10	34.79	0	0.00	35.05	10	1,352	0.74%
2022/08/31	1	35.10	2	35.50	35.20	-1	1,344	-0.07%
2022/08/30	4	35.19	0	0.00	35.15	4	1,342	0.30%
2022/08/29	0	35.85	0	0.00	35.60	0	1,347	0.00%
2022/08/25	2	35.85	14	36.29	36.35	-12	1,357	-0.88%
2022/08/24	7	35.91	0	0.00	35.85	7	1,356	0.52%
2022/08/23	3	36.17	0	0.00	36.10	3	1,362	0.22%
2022/08/22	3	35.95	17	36.40	36.40	-14	1,376	-1.02%
2022/08/18	12	36.05	1	36.00	35.95	11	1,389	0.79%
2022/08/15	10	36.18	0	0.00	36.35	10	1,536	0.65%
2022/08/09	0	0.00	5	35.82	35.95	-5	1,639	-0.31%
2022/08/08	0	0.00	11	35.39	35.60	-11	1,666	-0.66%
2022/08/05	0	0.00	11	35.20	35.25	-11	1,694	-0.65%
2022/08/04	0	0.00	5	34.80	34.75	-5	1,723	-0.29%
2022/08/02	0	34.50	0	0.00	34.60	0	1,776	0.00%
2022/08/01	0	34.70	0	0.00	34.60	0	1,815	0.00%
2022/07/29	0	0.00	10	34.85	34.85	-10	1,836	-0.54%
2022/07/27	1	33.95	0	0.00	33.95	1	1,825	0.05%
2022/07/26	0	0.00	0.1	33.90	33.95	-0.1	1,838	-0.01%
2022/07/25	2	33.55	1	33.60	33.70	1	1,838	0.05%
2022/07/22	0	33.65	2	33.20	33.60	-2	1,860	-0.11%
2022/07/21	12.1	32.82	0	0.00	33.00	12.1	1,867	0.65%
2022/07/20	0	33.02	4	32.90	32.85	-4	1,897	-0.21%
2022/07/19	2	32.58	0	0.00	32.90	2	1,906	0.11%
2022/07/18	2	32.75	2	33.10	32.80	0	1,908	0.00%
2022/07/15	3	32.80	2	32.75	32.75	1	1,917	0.05%
2022/07/14	12	33.10	1	33.15	33.00	11	1,981	0.55%
2022/07/13	13	33.62	9	33.49	33.40	4	1,999	0.20%
2022/07/12	0	33.80	0	0.00	34.00	0	1,980	0.00%
2022/07/08	3	34.57	3	34.90	34.35	0	2,000	0.00%
2022/07/06	10	32.63	10	32.06	32.00	0	1,968	0.00%
2022/07/05	11	33.90	1	33.50	33.40	10	1,939	0.52%
2022/07/04	0	34.75	0	0.00	34.75	0	1,912	0.00%
2022/07/01	5	34.71	0	0.00	34.35	5	1,989	0.25%
2022/06/30	5	35.01	5	34.96	35.40	0	2,003	0.00%
2022/06/29	1	35.65	0	0.00	35.65	1	1,984	0.05%
2022/06/28	2	36.18	0	0.00	36.10	2	2,007	0.10%
2022/06/27	0	0.00	3	36.60	36.60	-3	2,036	-0.15%
2022/06/24	4	36.05	0	0.00	36.25	4	2,043	0.20%
2022/06/22	0	0.00	2	36.50	36.25	-2	2,059	-0.10%
2022/06/21	0	0.00	12	36.32	36.10	-12	2,093	-0.57%
2022/06/20	4	35.75	0	0.00	35.40	4	2,100	0.19%
2022/06/17	2	35.80	0	0.00	35.75	2	2,098	0.10%
2022/06/16	0.1	36.50	2	36.45	36.30	-1.9	2,055	-0.09%
2022/06/15	6	36.40	0	0.00	36.40	6	2,106	0.28%
2022/06/14	7	35.99	0	0.00	36.20	7	2,118	0.33%
2022/06/13	0	36.10	0	0.00	36.30	0	2,120	0.00%
2022/06/10	0	36.45	0	0.00	36.50	0	2,144	0.00%
2022/06/09	0.1	36.74	0.9	36.80	36.70	-0.8	2,155	-0.04%
2022/06/08	0	36.65	0	0.00	36.85	0	2,159	0.00%
2022/06/07	1	36.60	10	36.56	36.60	-9	2,169	-0.41%
2022/06/06	0	36.20	19	36.18	36.25	-19	2,185	-0.87%
2022/06/02	2	35.75	0	0.00	35.80	2	2,239	0.09%
2022/05/31	0	35.95	0	0.00	35.90	0	2,327	0.00%
2022/05/30	10	35.66	8	35.90	35.85	2	2,348	0.09%
2022/05/27	6.3	35.51	0.6	35.75	35.55	5.7	2,362	0.24%
2022/05/26	0	0.00	0	35.65	35.60	0	2,380	0.00%
2022/05/25	6.7	35.32	0	0.00	35.50	6.7	2,415	0.28%
2022/05/24	7.4	35.72	0	0.00	35.75	7.4	2,435	0.30%
2022/05/23	30	38.15	20	38.35	38.35	10	2,384	0.42%
2022/05/19	2.1	37.79	0	0.00	38.05	2.1	2,367	0.09%
2022/05/18	0.1	38.00	0	38.00	37.75	0.1	2,361	0.00%
2022/05/17	2	37.45	0	0.00	37.45	2	2,361	0.08%
2022/05/16	0	37.50	30	37.63	37.55	-30	2,349	-1.28%
2022/05/13	4	37.36	0	0.00	37.55	4	2,347	0.17%
2022/05/12	2	37.60	2	38.20	37.35	0	2,333	0.00%
2022/05/11	0	37.93	8	37.84	37.70	-8	2,325	-0.34%
2022/05/10	2	37.05	0	0.00	37.80	2	2,324	0.09%
2022/05/09	13.2	37.86	1	38.05	37.60	12.2	2,390	0.51%
2022/05/06	7.7	38.38	0	0.00	38.50	7.7	2,382	0.32%
2022/05/05	0	38.85	1	38.75	38.85	-1	2,409	-0.04%
2022/05/04	12	38.95	0	0.00	38.90	12	2,404	0.50%
2022/04/29	13	39.10	0	0.00	39.10	13	2,441	0.53%
2022/04/28	5	38.95	0	0.00	39.05	5	2,468	0.20%
2022/04/27	6.1	39.15	0	0.00	39.30	6.1	2,467	0.25%
2022/04/26	11.1	40.02	10	40.28	39.95	1.1	2,462	0.04%
2022/04/22	2	40.80	0	0.00	40.80	2	2,399	0.08%
2022/04/20	0	0.00	28	40.91	40.35	-28	2,438	-1.15%
2022/04/19	2	40.50	27	40.46	40.55	-25	2,391	-1.05%
2022/04/15	0	0.00	20	40.29	40.20	-20	2,440	-0.82%
2022/04/14	0	0.00	0	40.10	40.10	0	2,454	0.00%
2022/04/13	10	39.98	0	0.00	40.05	10	2,455	0.41%
2022/04/12	5	39.75	0	0.00	39.95	5	2,457	0.20%
2022/04/11	10	39.93	4	39.85	39.90	6	2,463	0.24%
2022/04/08	0	0.00	1	39.70	39.95	-1	2,489	-0.04%
2022/04/07	10.1	39.80	18	39.73	39.85	-7.9	2,520	-0.31%
2022/04/06	3	40.60	20	40.60	40.55	-17	2,494	-0.68%
2022/03/31	0	0.00	15	40.45	40.30	-15	2,538	-0.59%
2022/03/30	3	40.10	5	40.06	40.10	-2	2,550	-0.08%
2022/03/29	0	0.00	40	39.73	39.75	-40	2,724	-1.47%
2022/03/28	7	39.30	90	39.48	39.55	-83	2,882	-2.88%
2022/03/25	4.6	39.33	0	0.00	39.35	4.6	3,082	0.15%
2022/03/24	12	39.32	19	39.50	39.45	-7	3,260	-0.21%
2022/03/23	3	39.55	5.1	39.70	39.60	-2.1	3,405	-0.06%
2022/03/22	22.1	39.28	0	0.00	39.30	22.1	3,421	0.65%
2022/03/21	4	39.48	1	39.65	39.35	3	3,445	0.09%
2022/03/18	5.9	39.53	5	39.50	39.30	0.9	3,495	0.03%
2022/03/17	0	0.00	10	39.40	39.40	-10	3,489	-0.29%
2022/03/16	5	39.00	0	0.00	39.30	5	3,547	0.14%
2022/03/15	13.1	38.99	0	0.00	38.95	13.1	3,583	0.37%
2022/03/14	2.1	39.21	0	0.00	39.20	2.1	3,581	0.06%
2022/03/11	0	0.00	0	39.45	39.30	0	3,614	0.00%
2022/03/10	2	39.50	0	0.00	39.40	2	3,669	0.05%
2022/03/09	34	39.16	16	39.30	39.20	18	3,689	0.49%
2022/03/08	50	39.32	56	39.25	39.20	-6	3,692	-0.16%
2022/03/07	45	39.62	0	0.00	39.70	45	3,644	1.24%
2022/03/04	39.1	40.23	0	0.00	40.15	39.1	3,625	1.08%
2022/03/03	29	40.33	0	0.00	40.50	29	3,622	0.80%
2022/03/02	5	40.25	1	40.45	40.60	4	3,619	0.11%
2022/03/01	21	40.37	3	40.40	40.30	18	3,605	0.50%
2022/02/25	22	40.33	0	0.00	40.30	22	3,605	0.61%
2022/02/24	38	40.60	4	40.55	40.50	34	3,605	0.94%
2022/02/23	10	40.88	25	40.92	41.05	-15	3,579	-0.42%
2022/02/22	11	40.69	40	40.82	40.95	-29	3,567	-0.81%
2022/02/21	11	40.51	7	40.63	40.60	4	3,547	0.11%
2022/02/18	30	40.30	1	40.40	40.40	29	3,565	0.81%
2022/02/17	6.2	40.54	6	40.48	40.40	0.2	3,561	0.01%
2022/02/16	31	40.35	1	40.35	40.30	30	3,549	0.85%
2022/02/15	11	40.25	1	40.25	40.25	10	3,562	0.28%
2022/02/14	6	40.25	40	40.40	40.30	-34	3,554	-0.96%
2022/02/11	1	40.50	0	0.00	40.55	1	3,583	0.03%
2022/02/10	1	40.65	0	0.00	40.75	1	3,585	0.03%
2022/02/09	0.2	40.87	0	0.00	41.05	0.2	3,583	0.00%
2022/02/08	0	0.00	2	41.35	41.40	-2	3,504	-0.06%
2022/02/07	0	0.00	3	41.15	41.25	-3	3,498	-0.09%
2022/01/26	1	40.65	10	40.50	40.55	-9	3,500	-0.26%
2022/01/25	6	40.30	230	40.29	40.45	-224	3,521	-6.36%	大賣/鉅額交易
2022/01/24	0	0.00	10	40.23	40.70	-10	3,506	-0.29%
2022/01/21	12	40.37	4	40.40	40.40	8	3,494	0.23%
2022/01/20	0	0.00	3	40.80	40.80	-3	3,483	-0.09%
2022/01/19	2	40.90	0	0.00	40.95	2	3,471	0.06%
2022/01/18	0	0.00	2	41.28	41.20	-2	3,444	-0.06%
2022/01/17	0.1	41.20	0	0.00	41.20	0.1	3,444	0.00%
2022/01/14	25	41.55	10	41.67	41.45	15	3,453	0.43%
2022/01/13	11	41.60	22.6	41.55	41.65	-11.6	3,455	-0.34%
2022/01/12	0	0.00	20	41.25	41.15	-20	3,406	-0.59%
2022/01/11	1	40.90	61	41.06	41.25	-60	3,389	-1.77%
2022/01/10	3	40.57	5	40.60	40.70	-2	3,340	-0.06%
2022/01/07	51	40.60	8	40.74	40.50	43	3,332	1.29%
2022/01/06	3	40.50	0	0.00	40.50	3	3,313	0.09%
2022/01/05	0	0.00	15	40.60	40.65	-15	3,308	-0.45%
2022/01/04	10	40.35	3	40.35	40.45	7	3,318	0.21%
2022/01/03	8	40.35	0	0.00	40.35	8	3,318	0.24%
2021/12/30	6	40.81	1	40.60	40.55	5	3,299	0.15%
2021/12/29	0	0.00	15	40.67	40.75	-15	3,272	-0.46%
2021/12/28	2	40.50	0	0.00	40.50	2	3,238	0.06%
2021/12/27	63	40.52	7	40.54	40.50	56	3,215	1.74%
2021/12/24	5	40.25	5	40.40	40.35	0	3,203	0.00%
2021/12/23	6	40.25	47	40.26	40.35	-41	3,208	-1.28%
2021/12/22	7	39.76	2	39.75	39.75	5	3,024	0.17%
2021/12/21	16	39.87	5	40.05	39.80	11	2,858	0.38%
2021/12/20	40	39.35	0	0.00	39.75	40	2,673	1.50%
2021/12/17	25	39.37	0	0.00	39.45	25	2,514	0.99%
2021/12/16	11	39.43	1	39.40	39.50	10	2,362	0.42%
2021/12/15	17	39.39	0	0.00	39.50	17	2,373	0.72%
2021/12/14	30	39.70	1	39.65	39.60	29	2,357	1.23%
2021/12/13	18	39.92	10	39.90	39.90	8	2,303	0.35%
2021/12/10	11.1	39.97	0	0.00	40.00	11.1	2,265	0.49%
2021/12/09	0.2	40.20	0	0.00	40.15	0.2	2,197	0.01%
2021/12/08	50	40.44	0	0.00	40.10	50	2,162	2.31%
2021/12/07	5.2	40.06	20	39.90	40.05	-14.8	2,143	-0.69%
2021/12/06	21	40.01	0	0.00	40.10	21	2,095	1.00%
2021/12/03	17	40.46	1	40.45	40.50	16	2,058	0.78%
2021/12/02	10	40.30	0	0.00	40.55	10	2,029	0.49%
2021/12/01	110	40.15	10	40.58	40.60	100	2,011	4.97%	大買/
2021/11/30	21.2	40.26	0	0.00	40.25	21.2	2,011	1.05%
2021/11/29	38	40.42	0	0.00	40.35	38	1,981	1.92%
2021/11/26	10	40.80	150	40.82	40.80	-140	1,968	-7.11%	大賣/鉅額交易
2021/11/25	10	40.90	0	0.00	40.95	10	1,967	0.51%
2021/11/24	0	0.00	16	41.26	41.05	-16	1,981	-0.81%
2021/11/22	10	41.10	0	0.00	41.25	10	1,949	0.51%
2021/11/19	5	41.55	5	42.10	41.45	0	1,936	0.00%
2021/11/18	0	0.00	25	41.75	41.80	-25	1,940	-1.29%
2021/11/17	0	0.00	35	41.39	41.45	-35	1,927	-1.82%
2021/11/16	13	41.04	5	41.15	41.15	8	1,934	0.41%
2021/11/15	37	41.29	1	41.20	41.20	36	1,978	1.82%
2021/11/12	2	41.05	1	41.30	41.35	1	2,025	0.05%
2021/11/11	0	0.00	31	41.02	41.00	-31	2,063	-1.50%
2021/11/10	62	40.76	0	0.00	40.90	62	2,072	2.99%
2021/11/05	29.1	40.79	0	0.00	40.95	29.1	2,082	1.40%
2021/11/04	7	41.04	0	0.00	41.00	7	2,074	0.34%
2021/11/03	36	41.15	0	0.00	41.00	36	2,054	1.75%
2021/11/02	13	41.15	0	0.00	41.15	13	2,017	0.64%
2021/11/01	6	41.39	0	0.00	41.35	6	1,989	0.30%
2021/10/29	5.1	41.30	0	0.00	41.50	5.1	1,985	0.26%
2021/10/27	0.1	42.10	0	0.00	41.95	0.1	1,959	0.01%
2021/10/26	50	42.31	0	42.30	42.35	50	1,957	2.55%
2021/10/25	0	42.35	0	0.00	42.30	0	1,950	0.00%
2021/10/22	0	42.35	10	42.48	42.35	-10	1,961	-0.51%
2021/10/21	0.1	41.85	0	0.00	41.95	0.1	1,935	0.01%
2021/10/20	5	42.10	20	41.95	41.95	-15	1,894	-0.79%
2021/10/19	2	41.85	0	0.00	41.85	2	1,888	0.11%
2021/10/18	55	41.63	6	41.96	41.75	49	1,893	2.59%
2021/10/15	30.1	41.58	0	0.00	41.65	30.1	1,915	1.57%
2021/10/14	0.1	41.85	0	0.00	41.85	0.1	1,919	0.01%
2021/10/08	0	0.00	1	42.00	42.10	-1	1,898	-0.05%
2021/10/07	0.1	41.60	52	41.60	41.80	-51.9	1,898	-2.73%
2021/10/06	5	41.00	15	41.10	41.10	-10	1,878	-0.53%
2021/10/05	9	40.94	85	41.06	41.00	-76	1,878	-4.05%
2021/10/04	0	0.00	20	41.60	41.50	-20	1,881	-1.06%
2021/09/30	1	41.95	0	0.00	41.70	1	1,893	0.05%
2021/09/28	0	0.00	1	42.35	42.25	-1	1,945	-0.05%
2021/09/27	10	42.05	80	42.12	42.15	-70	1,946	-3.60%
2021/09/24	2.1	41.56	2	41.85	41.75	0.1	1,942	0.01%
2021/09/23	41	41.12	0	0.00	41.10	41	1,916	2.14%
2021/09/22	52	41.31	0	0.00	41.00	52	1,888	2.75%
2021/09/17	10	42.48	0	0.00	42.30	10	1,825	0.55%
2021/09/16	0.1	42.90	0	0.00	43.00	0.1	1,800	0.01%
2021/09/15	0.1	43.00	0	0.00	42.85	0.1	1,792	0.01%
2021/09/14	10	43.00	0	43.20	43.30	10	1,804	0.55%
2021/09/08	0	0.00	0.1	43.80	43.40	-0.1	1,892	0.00%
2021/09/07	1	42.80	0	0.00	43.00	1	1,898	0.05%
2021/09/06	1	43.55	4	43.55	43.30	-3	1,928	-0.16%
2021/08/31	0.1	43.90	1.1	44.04	43.90	-1	1,968	-0.05%
2021/08/30	1	44.15	0	0.00	44.50	1	1,999	0.05%
2021/08/20	0	0.00	1	42.70	42.55	-1	2,258	-0.04%
2021/08/19	0	0.00	4	42.91	42.95	-4	2,250	-0.18%
2021/08/18	0	0.00	122	42.68	42.85	-122	2,213	-5.51%	大賣/鉅額交易
2021/08/17	0	0.00	19	41.39	41.85	-19	2,161	-0.88%
2021/08/13	0	0.00	12	41.43	41.30	-12	2,114	-0.57%
2021/08/12	0	0.00	62	41.40	41.45	-62	2,119	-2.92%
2021/08/11	0	0.00	25	41.08	41.00	-25	2,115	-1.18%
2021/08/10	0	0.00	1	40.50	40.60	-1	2,108	-0.05%
2021/08/05	18	40.71	0	0.00	40.65	18	2,223	0.81%
2021/08/04	59.1	40.80	1	40.80	40.75	58.1	2,318	2.50%
2021/08/03	20	40.56	1	40.55	40.65	19	2,374	0.80%
2021/08/02	0	0.00	0.1	40.65	40.70	-0.1	2,417	0.00%
2021/07/30	20	40.48	0	0.00	40.40	20	2,432	0.82%
2021/07/29	10	40.58	0	0.00	40.60	10	2,444	0.41%
2021/07/28	2	40.35	0	0.00	40.60	2	2,475	0.08%
2021/07/22	0	0.00	2	41.20	41.00	-2	2,649	-0.08%
2021/07/21	0	0.00	1	40.70	40.95	-1	2,694	-0.04%
2021/07/20	5	40.25	0	0.00	40.35	5	2,667	0.19%
2021/07/19	1	40.35	0	0.00	40.40	1	2,683	0.04%
2021/07/16	0	0.00	1	40.60	40.65	-1	2,693	-0.04%
2021/07/13	0	41.00	0	0.00	40.65	0	2,737	0.00%
2021/07/12	0	0.00	1	40.85	40.90	-1	2,746	-0.04%
2021/07/08	0	0.00	0.2	40.85	40.85	-0.2	2,747	-0.01%
2021/07/07	1	41.00	1	40.85	40.85	0	2,770	0.00%
2021/07/06	0	0.00	45	41.20	41.15	-45	2,764	-1.63%
2021/07/05	1	40.00	5	40.33	40.25	-4	2,708	-0.15%
2021/07/02	0	0.00	2	39.30	39.40	-2	2,675	-0.07%
2021/07/01	40	39.40	0	0.00	39.25	40	2,694	1.48%
2021/06/30	31	39.73	0.1	39.65	39.85	30.9	2,683	1.15%
2021/06/29	51	39.58	2	39.55	39.55	49	2,681	1.83%
2021/06/28	0	0.00	3	39.75	39.75	-3	2,689	-0.11%
2021/06/25	2	39.60	0	0.00	39.65	2	2,694	0.07%
2021/06/24	11	39.63	0	0.00	39.50	11	2,698	0.41%
2021/06/23	6	39.63	0	0.00	39.55	6	2,701	0.22%
2021/06/22	0	0.00	10	39.65	39.50	-10	2,703	-0.37%
2021/06/21	0	0.00	50	40.02	39.55	-50	2,692	-1.86%
2021/06/18	1	40.10	0	0.00	40.25	1	2,667	0.04%
2021/06/17	0	0.00	1	40.30	40.50	-1	2,639	-0.04%
2021/06/16	10	40.00	0	0.00	40.00	10	2,641	0.38%
2021/06/15	0	0.00	270	40.38	40.45	-270	2,626	-10.28%	大賣/鉅額交易
2021/06/09	0	0.00	6	40.10	40.05	-6	2,592	-0.23%
2021/06/08	0	0.00	2	40.05	40.00	-2	2,562	-0.08%
2021/06/07	1	39.85	3	40.18	40.25	-2	2,552	-0.08%
2021/06/04	151	40.00	0	0.00	39.90	151	2,508	6.02%	大買/鉅額交易
2021/06/03	163	40.12	5	40.20	40.40	158	2,491	6.34%	大買/鉅額交易
2021/06/02	6	41.65	0	0.00	41.65	6	2,405	0.25%
2021/06/01	2	41.30	0	0.00	41.45	2	2,327	0.09%
2021/05/31	1	41.60	1	41.30	41.10	0	2,314	0.00%
2021/05/28	2	41.25	0.1	40.90	41.30	1.9	2,266	0.09%
2021/05/27	6	40.10	0	0.00	40.10	6	2,247	0.27%
2021/05/26	0	40.65	0	0.00	40.70	0	2,256	0.00%
2021/05/25	50	40.85	2	40.80	40.25	48	2,297	2.09%
2021/05/24	0	0.00	0.2	40.50	40.60	-0.2	2,336	-0.01%
2021/05/21	3	40.00	0	0.00	40.50	3	2,457	0.12%
2021/05/20	3	39.38	0	0.00	39.70	3	2,448	0.12%
2021/05/18	0	0.00	0.2	39.90	39.85	-0.2	2,405	-0.01%
2021/05/17	2	38.68	10.2	38.65	38.65	-8.2	2,398	-0.34%
2021/05/14	10	39.45	1.2	39.81	39.50	8.9	2,352	0.38%
2021/05/13	6	39.61	5.2	40.20	39.65	0.8	2,315	0.04%
2021/05/12	13	39.44	1.2	41.39	40.15	11.8	2,278	0.52%
2021/05/11	9	43.33	6	43.33	42.75	3	2,191	0.14%
2021/05/10	0	0.00	1.2	43.41	43.40	-1.2	2,123	-0.06%
2021/05/07	0	0.00	10	42.45	42.60	-10	2,101	-0.48%
2021/05/06	0	0.00	13	42.44	42.40	-13	2,093	-0.62%
2021/05/05	3	42.62	0	0.00	42.55	3	2,083	0.14%
2021/05/04	2	41.90	4	41.89	42.00	-2	2,058	-0.10%
2021/05/03	10	42.90	0	0.00	42.85	10	2,016	0.50%
2021/04/29	0	0.00	13	43.33	43.25	-13	2,024	-0.64%
2021/04/28	5	43.11	18.1	43.07	43.70	-13.1	1,966	-0.67%
2021/04/27	3	40.95	19.3	41.11	41.50	-16.3	1,909	-0.85%
2021/04/23	0.9	40.00	0	0.00	40.05	0.9	1,835	0.05%
2021/04/22	2	40.60	0	0.00	40.50	2	1,817	0.11%
2021/04/16	5	40.30	9	40.23	40.25	-4	1,784	-0.22%
2021/04/15	3	40.43	18	40.38	40.45	-15	1,804	-0.83%
2021/04/14	5	40.59	37	40.45	40.45	-32	1,846	-1.73%
2021/04/13	3	41.07	119	40.83	40.80	-116	1,864	-6.22%	大賣/鉅額交易
2021/04/12	0	0.00	204	40.32	40.40	-204	1,831	-11.14%	大賣/鉅額交易
2021/04/09	36	39.97	1	39.95	39.90	35	1,805	1.94%
2021/04/08	16.3	40.01	30.3	40.10	40.05	-14	1,827	-0.76%
2021/04/07	97	40.02	3.3	40.00	40.10	93.8	1,846	5.08%
2021/04/06	22	39.59	3	39.65	39.65	19	1,817	1.05%
2021/04/01	0	0.00	4	39.45	39.40	-4	1,804	-0.22%
2021/03/31	0	0.00	12	39.36	39.40	-12	1,799	-0.67%
2021/03/30	2	39.00	6	39.18	39.30	-4	1,806	-0.22%
2021/03/29	25	39.01	5	39.15	39.05	20	1,837	1.09%
2021/03/26	10	39.00	0	0.00	39.05	10	1,866	0.54%
2021/03/25	20	38.90	7	39.15	39.15	13	1,900	0.68%
2021/03/19	1	38.85	10	38.75	38.75	-9	1,956	-0.46%
2021/03/18	0	0.00	4	39.05	39.05	-4	1,937	-0.21%
2021/03/17	20	39.03	21	39.25	39.05	-1	1,930	-0.05%
2021/03/16	2	39.08	2	39.10	39.20	0	1,931	0.00%
2021/03/15	8	39.04	0	0.00	39.20	8	1,948	0.41%
2021/03/12	20	39.00	2	39.05	39.00	18	1,972	0.91%
2021/03/11	21	39.17	3	39.20	39.10	18	1,976	0.91%
2021/03/10	47	39.03	0	0.00	39.00	47	1,974	2.38%
2021/03/09	0	0.00	36.2	39.28	39.25	-36.2	1,989	-1.82%
2021/03/08	11	38.76	0	0.00	38.80	11	1,978	0.56%
2021/03/05	17	38.63	5	38.95	38.80	12	1,972	0.61%
2021/03/04	43	38.78	0	0.00	38.75	43	2,005	2.14%
2021/03/03	40	39.09	0	0.00	39.10	40	1,975	2.03%
2021/03/02	52	38.97	0	0.00	38.70	52	1,965	2.65%
2021/02/26	68	39.17	0	0.00	39.20	68	1,947	3.49%
2021/02/25	1	39.50	6	39.53	39.80	-5	1,951	-0.26%
2021/02/24	19	38.75	0	0.00	38.80	19	1,900	1.00%
2021/02/23	99.1	38.50	0	0.00	38.45	99.1	1,844	5.37%
2021/02/22	1	39.50	8.2	39.61	39.50	-7.2	1,720	-0.42%
2021/02/19	1	39.40	0	0.00	39.50	1	1,705	0.06%
2021/02/18	0	0.00	3	39.70	39.50	-3	1,702	-0.18%
2021/02/17	1	39.55	0	0.00	39.40	1	1,713	0.06%
2021/02/05	1	39.20	1	39.20	39.20	0	1,704	0.00%
2021/02/04	1	38.90	0	0.00	39.00	1	1,710	0.06%
2021/02/03	0	0.00	1	38.80	38.95	-1	1,724	-0.06%
2021/02/01	0	0.00	1	38.15	38.15	-1	1,745	-0.06%
2021/01/29	0	0.00	143	37.95	37.95	-143	1,751	-8.17%	大賣/鉅額交易
2021/01/28	1	38.05	6	38.18	38.05	-5	1,735	-0.29%
2021/01/26	0	0.00	1	38.35	38.30	-1	1,734	-0.06%
2021/01/22	5.1	38.20	0	0.00	38.25	5.1	1,774	0.29%
2021/01/21	1	38.85	0	0.00	38.65	1	1,780	0.06%
2021/01/20	1	38.85	0	0.00	38.45	1	1,873	0.05%
2021/01/15	0	0.00	6	40.17	39.85	-6	1,877	-0.32%
2021/01/13	0	0.00	2	40.43	40.40	-2	1,917	-0.10%
2021/01/12	1	40.00	6	39.93	39.90	-5	1,915	-0.26%
2021/01/11	1	40.40	2	40.65	40.50	-1	1,926	-0.05%
2021/01/08	15	40.15	5	40.00	40.40	10	1,912	0.52%
2021/01/07	3	39.90	0	0.00	39.95	3	1,899	0.16%
2021/01/06	52	39.23	54	39.23	39.30	-2	1,848	-0.11%
2021/01/05	2	38.90	0	0.00	38.95	2	1,814	0.11%
2020/12/31	0	0.00	8	39.00	38.80	-8	1,849	-0.43%
2020/12/30	0	0.00	2	39.00	39.10	-2	1,851	-0.11%
2020/12/28	0	0.00	1.2	38.30	38.35	-1.2	1,822	-0.07%
2020/12/24	10	38.06	0	0.00	38.00	10	1,813	0.55%
2020/12/23	3	38.25	0	0.00	38.05	3	1,783	0.17%
2020/12/22	0	0.00	3	38.65	38.65	-3	1,756	-0.17%
2020/12/21	1	38.20	0	0.00	38.70	1	1,759	0.06%
2020/12/16	3	38.50	2	38.65	38.70	1	1,667	0.06%
2020/12/15	3	37.92	0	0.00	37.90	3	1,646	0.18%
2020/12/14	1	38.30	0	0.00	38.10	1	1,628	0.06%
2020/12/11	12	38.08	0	0.00	38.30	12	1,624	0.74%
2020/12/10	1	37.85	0	0.00	37.80	1	1,621	0.06%
2020/12/08	3	38.18	1	38.15	38.10	2	1,583	0.13%
2020/12/03	0	38.85	0	0.00	38.85	0	1,546	0.00%
2020/12/02	30	38.20	0	0.00	38.30	30	1,521	1.97%
2020/11/30	1	38.05	0	0.00	38.20	1	1,507	0.07%
2020/11/24	50	39.20	0	0.00	38.40	50	1,472	3.40%
2020/11/23	110	39.16	0	0.00	39.00	110	1,432	7.68%	大買/鉅額交易
2020/11/16	1	38.90	0	0.00	39.00	1	1,508	0.07%
2020/11/13	1	38.95	0	0.00	39.15	1	1,511	0.07%
2020/11/10	2	39.35	0	0.00	39.30	2	1,489	0.13%
2020/11/09	0	0.00	1	39.05	39.00	-1	1,486	-0.07%
2020/11/05	5	38.95	5	39.05	38.75	0	1,516	0.00%
2020/11/04	25	38.91	15	38.90	38.95	10	1,521	0.66%
2020/11/03	5	38.90	1	38.90	38.90	4	1,523	0.26%
2020/11/02	11	38.34	0	0.00	39.05	11	1,538	0.71%
2020/10/28	0	0.00	2	40.00	40.00	-2	1,550	-0.13%
2020/10/27	2	38.75	0	0.00	38.70	2	1,482	0.13%
2020/10/22	0	0.00	3	39.40	38.65	-3	1,492	-0.20%
2020/10/21	0	0.00	1	39.10	39.50	-1	1,465	-0.07%
2020/10/20	2	38.60	0	0.00	38.85	2	1,445	0.14%
2020/10/19	1	39.05	0	0.00	39.15	1	1,446	0.07%
2020/10/16	2	39.20	0	0.00	39.40	2	1,445	0.14%
2020/10/15	0	0.00	3	38.95	39.30	-3	1,478	-0.20%
2020/10/12	6	38.58	3	38.78	38.85	3	1,488	0.20%
2020/10/08	4	37.59	0	0.00	37.80	4	1,468	0.27%
2020/10/07	0	0.00	3	38.03	38.10	-3	1,476	-0.20%
2020/09/25	2	36.90	12	36.82	36.75	-10	1,606	-0.62%
2020/09/24	0	0.00	15	36.38	36.55	-15	1,646	-0.91%
2020/09/21	0	0.00	1	37.00	36.70	-1	1,723	-0.06%
2020/09/11	0	0.00	5	36.80	36.65	-5	2,953	-0.17%
2020/09/10	0	0.00	1	37.15	37.05	-1	3,065	-0.03%
2020/09/09	0	0.00	30	36.71	36.85	-30	3,112	-0.96%
2020/09/08	0	0.00	10	36.70	36.65	-10	3,174	-0.32%
2020/09/07	2	36.30	0	0.00	36.40	2	3,249	0.06%
2020/09/04	0	0.00	14	36.22	36.15	-14	3,338	-0.42%
2020/09/03	10	36.28	0	0.00	36.25	10	3,446	0.29%
2020/09/02	30.1	36.32	0	0.00	36.25	30.1	3,601	0.83%
2020/08/27	0	0.00	0.5	36.75	36.85	-0.5	3,890	-0.01%
2020/08/26	0	0.00	2	36.80	37.10	-2	3,933	-0.05%
2020/08/24	1	37.10	3	37.20	37.15	-2	4,011	-0.05%
2020/08/20	2	36.20	0	0.00	36.20	2	4,200	0.05%
2020/08/18	0	0.00	5	36.58	36.70	-5	4,173	-0.12%
2020/08/12	0	0.00	5	36.20	36.55	-5	4,187	-0.12%
2020/08/11	10	36.05	0	0.00	35.85	10	4,175	0.24%
2020/08/10	0	0.00	0.9	36.25	36.25	-0.9	4,181	-0.02%
2020/08/06	40	36.46	6	36.68	36.75	34	4,186	0.81%
2020/08/05	20	36.75	40	36.95	36.80	-20	4,177	-0.48%
2020/08/03	0	0.00	37	36.10	35.90	-37	4,127	-0.90%
2020/07/29	0	0.00	69	36.04	35.70	-69	4,087	-1.69%
2020/07/27	1	34.75	1	34.65	34.65	0	4,107	0.00%
2020/07/24	10	35.20	0	0.00	35.05	10	4,124	0.24%
2020/07/23	10	35.65	4	35.70	35.50	6	4,117	0.15%
2020/07/22	4	35.89	47	35.99	36.00	-43	4,124	-1.04%
2020/07/21	2	35.35	21	35.99	35.60	-19	4,119	-0.46%
2020/07/20	0	0.00	11	35.79	34.95	-11	4,077	-0.27%
2020/07/17	6	34.88	0	0.00	34.90	6	4,059	0.15%
2020/07/16	15	35.32	0	0.00	35.15	15	4,086	0.37%
2020/07/15	1	35.00	20	35.25	35.50	-19	4,080	-0.47%
2020/07/14	15	34.82	0	0.00	34.70	15	4,092	0.37%
2020/07/13	6	34.62	10	35.28	35.30	-4	4,081	-0.10%
2020/07/10	16	34.91	2	34.75	34.50	14	4,070	0.34%
2020/07/09	20	35.44	0	0.00	35.20	20	4,050	0.49%
2020/07/08	24	35.29	0	0.00	35.60	24	4,041	0.59%
2020/07/07	40	35.56	0	0.00	35.60	40	4,018	1.00%
2020/07/06	1	35.90	0	0.00	35.90	1	4,023	0.02%
2020/07/03	26	35.51	0	0.00	35.40	26	3,995	0.65%
2020/07/01	53	35.64	3	35.65	35.50	50	3,999	1.25%
2020/06/30	22	36.05	0	0.00	35.90	22	3,963	0.56%
2020/06/29	0	0.00	3	36.50	36.20	-3	3,959	-0.08%
2020/06/23	2	38.65	106	38.05	37.50	-104	3,641	-2.86%	大賣/鉅額交易
2020/06/22	2.5	39.37	32	39.23	39.05	-29.5	3,408	-0.87%
2020/06/19	0	0.00	27	39.50	39.50	-27	3,256	-0.83%
2020/06/18	4	37.85	5	38.35	38.65	-1	3,066	-0.03%
2020/06/17	0	0.00	38	36.60	37.75	-38	2,998	-1.27%
2020/06/16	2.5	35.59	0	0.00	35.80	2.5	2,955	0.08%
2020/06/12	10	36.00	4	36.01	36.00	6	3,121	0.19%
2020/06/11	0	0.00	47	37.21	36.80	-47	3,132	-1.50%
2020/06/10	1	37.00	32.1	37.24	37.15	-31.1	3,161	-0.98%
2020/06/09	6	36.85	57	36.72	37.25	-51	3,172	-1.61%
2020/06/08	1	36.35	150	35.98	36.35	-149	3,100	-4.81%	大賣/鉅額交易
2020/06/05	2	32.93	12	33.20	33.05	-10	2,886	-0.35%
2020/06/04	5	32.70	14	33.06	33.10	-9	2,914	-0.31%
2020/06/03	0	0.00	25	32.74	32.80	-25	2,933	-0.85%
2020/06/02	6	31.89	1	31.95	31.95	5	2,938	0.17%
2020/06/01	7	31.49	15	31.83	31.90	-8	2,918	-0.27%
2020/05/29	27	31.29	0	0.00	31.10	27	2,913	0.93%
2020/05/28	73	31.90	6	32.25	31.65	67	2,895	2.31%
2020/05/26	3	33.80	5.1	33.60	33.85	-2.1	2,745	-0.08%
2020/05/25	0	0.00	5	33.20	33.25	-5	2,729	-0.18%
2020/05/22	1	32.65	5	32.75	32.55	-4	2,736	-0.15%
2020/05/21	10	32.90	4	32.98	32.90	6	2,750	0.22%
2020/05/20	0	0.00	5	32.96	32.90	-5	2,802	-0.18%
2020/05/19	4.1	32.95	0	0.00	32.95	4.1	2,861	0.14%
2020/05/18	2	32.75	10	32.80	32.60	-8	2,873	-0.28%
2020/05/15	13	32.02	0	0.00	32.10	13	2,860	0.45%
2020/05/14	1	32.60	20	32.55	32.35	-19	2,852	-0.67%
2020/05/13	0	0.00	30	32.44	32.65	-30	2,839	-1.06%
2020/05/12	10	32.05	15	32.22	32.10	-5	2,835	-0.18%
2020/05/11	0	0.00	15	32.68	32.60	-15	2,835	-0.53%
2020/05/08	0	0.00	20	32.11	31.90	-20	2,838	-0.70%
2020/05/07	0	0.00	10	31.60	31.80	-10	2,852	-0.35%
2020/05/06	10	31.23	0	0.00	31.10	10	2,853	0.35%
2020/05/04	20	30.89	0	0.00	30.90	20	2,878	0.69%
2020/04/30	10	31.95	57.1	32.13	31.95	-47.1	2,867	-1.64%
2020/04/29	5	31.20	35	31.19	31.10	-30	2,864	-1.05%
2020/04/28	10	30.40	0	0.00	30.40	10	2,868	0.35%
2020/04/27	0	0.00	34	30.39	30.50	-34	2,921	-1.16%
2020/04/24	0	0.00	23	29.75	29.75	-23	2,931	-0.78%
2020/04/23	5	29.40	0	0.00	29.55	5	2,915	0.17%
2020/04/22	4	28.60	14	29.59	29.60	-10	2,911	-0.34%
2020/04/21	40	29.66	0	0.00	29.15	40	2,910	1.37%
2020/04/20	5	30.35	0	0.00	30.55	5	2,880	0.17%
2020/04/17	0	0.00	35	30.72	30.60	-35	2,885	-1.21%
2020/04/16	50	29.92	0	0.00	29.85	50	2,861	1.75%
2020/04/15	10	30.35	40	30.64	30.40	-30	2,869	-1.05%
2020/04/14	0.1	30.30	10	30.30	30.30	-9.9	2,897	-0.34%
2020/04/13	41	29.84	0	0.00	29.70	41	2,985	1.37%
2020/04/10	10	30.05	0	0.00	30.25	10	3,041	0.33%
2020/04/09	50	29.60	70	29.80	29.75	-20	3,061	-0.65%
2020/04/08	35	29.40	0	0.00	29.40	35	3,056	1.15%
2020/04/07	1.1	29.80	60	29.29	29.35	-58.9	3,044	-1.93%
2020/04/06	30	28.23	13	28.41	28.45	17	2,982	0.57%
2020/04/01	0	0.00	40	28.16	28.40	-40	2,964	-1.35%
2020/03/31	0	0.00	11	28.07	28.35	-11	2,965	-0.37%
2020/03/30	23	28.07	0	0.00	27.95	23	2,925	0.79%
2020/03/27	0	0.00	6	29.19	28.70	-6	2,928	-0.20%
2020/03/26	10	28.23	5	28.75	28.60	5	2,879	0.17%
2020/03/25	40	29.11	6	28.68	28.75	34	2,876	1.18%
2020/03/24	11	27.62	90	27.71	28.20	-79	2,811	-2.81%
2020/03/23	22	25.67	10	26.20	26.10	12	2,779	0.43%
2020/03/20	90	26.76	7	27.10	27.00	83	2,744	3.02%
2020/03/19	78	26.02	0	0.00	25.65	78	2,670	2.92%
2020/03/18	68	28.90	0	0.00	28.45	68	2,510	2.71%
2020/03/17	7	29.20	0	0.00	29.20	7	2,379	0.29%
2020/03/16	95	29.84	1	30.75	29.10	94	2,295	4.10%
2020/03/13	37	30.65	20	31.63	31.95	17	2,179	0.78%
2020/03/12	81	34.06	6	33.98	33.80	75	2,061	3.64%
2020/03/11	55	36.25	5	36.15	36.15	50	1,981	2.52%
2020/03/10	6	35.66	20	36.12	36.65	-14	1,972	-0.71%
2020/03/09	15	36.03	0	0.00	36.25	15	1,944	0.77%
2020/03/06	10	36.83	0	0.00	37.40	10	1,885	0.53%
2020/03/04	22	37.04	1	37.15	37.15	21	1,832	1.15%
2020/03/03	10	36.50	0	0.00	36.50	10	1,792	0.56%
2020/03/02	40	35.99	39	36.00	35.95	1	1,772	0.06%
2020/02/27	0	0.00	70	36.57	36.75	-70	1,718	-4.07%
2020/02/26	22	37.34	0	0.00	37.30	22	1,694	1.30%
2020/02/25	1	37.40	10	37.00	37.35	-9	1,678	-0.54%
2020/02/24	0	0.00	12	37.60	37.45	-12	1,650	-0.73%
2020/02/21	51	37.99	2	37.40	38.00	49	1,621	3.02%
2020/02/20	2	37.15	45	37.03	37.05	-43	1,555	-2.76%
2020/02/18	1	36.00	0	0.00	36.00	1	1,442	0.07%
2020/02/13	1	35.70	0	0.00	35.70	1	1,422	0.07%
2020/02/12	44	36.07	0	0.00	36.00	44	1,415	3.11%
2020/02/10	2	34.90	2	34.85	34.90	0	1,392	0.00%
2020/02/06	0	0.00	7	35.06	35.30	-7	1,403	-0.50%
2020/02/05	0	0.00	4	34.10	34.10	-4	1,417	-0.28%
2020/02/04	0	0.00	41	33.71	34.00	-41	1,388	-2.95%
2020/02/03	3	33.60	0	0.00	33.50	3	1,373	0.22%
2020/01/31	1	34.10	0	0.00	34.30	1	1,339	0.07%
2020/01/15	8	34.68	0	0.00	34.90	8	1,222	0.65%
2020/01/14	5	34.70	0	0.00	34.70	5	1,223	0.41%
2020/01/13	1	34.80	0	0.00	34.85	1	1,225	0.08%
2020/01/06	20	34.30	3	34.45	34.65	17	1,084	1.57%
2020/01/03	0	0.00	20	33.58	34.05	-20	1,030	-1.94%
2020/01/02	20	33.33	1	33.50	33.65	19	1,017	1.87%
2019/12/19	0	0.00	1	33.15	33.15	-1	911	-0.11%
2019/12/09	0	0.00	2	33.10	33.05	-2	970	-0.21%
2019/11/20	0	0.00	60	32.44	32.50	-60	1,032	-5.81%
2019/11/18	0	0.00	10	32.48	32.50	-10	1,059	-0.94%
2019/11/15	0	0.00	46	32.59	32.40	-46	1,074	-4.28%
2019/11/14	0	0.00	15	32.60	32.60	-15	1,094	-1.37%
2019/11/12	1	32.40	0	0.00	32.45	1	1,121	0.09%
2019/11/08	2	32.65	2	32.65	32.55	0	1,201	0.00%
2019/11/07	5	32.85	1	32.60	32.60	4	1,218	0.33%
2019/11/06	0	0.00	1	32.85	32.70	-1	1,243	-0.08%
2019/11/05	11	33.03	30	32.84	32.80	-19	1,276	-1.49%
2019/11/04	0	0.00	52.1	32.37	32.75	-52.1	1,298	-4.01%
2019/11/01	0	0.00	4	31.85	31.75	-4	1,264	-0.32%
2019/10/31	10	31.75	20	31.80	31.65	-10	1,296	-0.77%
2019/10/29	0	0.00	40	31.75	31.70	-40	1,345	-2.97%
2019/10/28	0	0.00	29	31.94	31.95	-29	1,357	-2.14%
2019/10/25	0	0.00	41	31.60	31.75	-41	1,357	-3.02%
2019/10/24	0	0.00	50	31.50	31.50	-50	1,360	-3.68%
2019/10/23	0	0.00	40	31.63	31.45	-40	1,368	-2.92%
2019/10/22	0	0.00	20	32.00	31.85	-20	1,372	-1.46%
2019/10/21	45	31.79	10	32.00	32.00	35	1,376	2.54%
2019/10/18	0	0.00	10	31.50	31.65	-10	1,371	-0.73%
2019/10/16	30	31.00	0	0.00	30.95	30	1,387	2.16%
2019/10/15	80	30.86	0	0.00	30.90	80	1,438	5.56%
2019/10/14	0	0.00	10	30.95	30.90	-10	1,469	-0.68%
2019/10/09	30	30.80	0	0.00	30.75	30	1,483	2.02%
2019/10/08	3	31.10	0	0.00	31.05	3	1,494	0.20%
2019/10/07	4	30.85	0	0.00	30.85	4	1,502	0.27%
2019/10/04	10	30.95	0	0.00	30.85	10	1,553	0.64%
2019/10/03	10	31.00	0	0.00	31.10	10	1,629	0.61%
2019/10/02	10	31.00	0	0.00	31.10	10	1,770	0.56%
2019/09/27	20	30.98	0	0.00	30.85	20	1,844	1.08%
2019/09/26	5	31.10	0	0.00	31.10	5	1,887	0.26%
2019/09/24	20	31.48	0	0.00	31.40	20	1,903	1.05%
2019/09/23	10	31.68	10	31.90	31.95	0	1,890	0.00%
2019/09/18	20	31.49	1.5	31.57	31.50	18.5	1,886	0.98%
2019/09/11	2	31.20	6	31.45	31.50	-4	1,840	-0.22%
2019/09/10	0.6	31.10	0	0.00	31.05	0.6	1,817	0.03%
2019/09/09	15	30.88	0	0.00	30.85	15	1,803	0.83%
2019/09/06	0.3	30.85	0	0.00	30.90	0.3	1,783	0.02%
2019/09/05	170.2	30.98	0	0.00	30.95	170.2	1,764	9.65%	大買/鉅額交易
2019/09/04	52	30.88	0	0.00	30.95	52	1,763	2.95%
2019/09/03	2	30.78	0	0.00	30.75	2	1,757	0.11%
2019/08/30	2	30.80	0	0.00	30.75	2	1,760	0.11%
2019/08/27	1	30.30	0	0.00	30.15	1	1,745	0.06%
2019/08/26	1	30.30	0	0.00	30.25	1	1,738	0.06%
2019/08/22	1	30.65	0	0.00	30.75	1	1,773	0.06%
2019/08/15	2	30.30	0	0.00	30.25	2	1,784	0.11%
2019/08/14	1	30.50	1	30.65	30.45	0	1,801	0.00%
2019/08/13	2.3	31.11	2	31.00	30.75	0.3	1,806	0.02%
2019/08/12	7	30.71	0	0.00	30.40	7	1,750	0.40%
2019/08/06	2	30.13	3	30.20	30.25	-1	1,657	-0.06%
2019/08/02	0	0.00	2	30.85	30.80	-2	1,607	-0.12%
2019/08/01	0	0.00	1	31.90	31.55	-1	1,592	-0.06%
2019/07/31	0	0.00	4	31.85	31.90	-4	1,579	-0.25%
2019/07/22	0	0.00	1	32.70	32.60	-1	1,550	-0.06%
2019/07/19	1	32.50	0	0.00	32.55	1	1,539	0.06%
2019/07/18	0	0.00	2	32.43	32.45	-2	1,530	-0.13%
2019/07/17	2	32.40	8	32.49	32.70	-6	1,508	-0.40%
2019/07/15	1	33.15	0	0.00	33.25	1	1,407	0.07%
2019/07/11	1	33.70	0	0.00	33.75	1	1,369	0.07%
2019/07/10	3	33.25	2	33.65	33.80	1	1,345	0.07%
2019/07/09	3	32.98	0	0.00	33.00	3	1,291	0.23%
2019/07/08	0	0.00	5	34.30	34.35	-5	1,206	-0.41%
2019/07/05	1	34.20	0	0.00	34.20	1	1,069	0.09%
2019/07/04	2	34.15	0	0.00	34.10	2	1,032	0.19%
2019/07/03	4	34.20	0	0.00	34.00	4	1,004	0.40%
2019/07/02	0	0.00	3	33.97	34.00	-3	962	-0.31%
2019/07/01	0	0.00	1.1	33.95	34.00	-1.1	970	-0.11%
2019/06/27	2	33.85	6	33.89	33.95	-4	962	-0.42%
2019/06/26	4	33.65	0	0.00	33.65	4	973	0.41%
2019/06/25	0	0.00	3	33.70	33.55	-3	986	-0.30%
2019/06/21	0	0.00	3	33.30	33.45	-3	996	-0.30%
2019/06/19	4	33.26	0	0.00	33.25	4	1,008	0.40%
2019/06/17	11	33.00	0	0.00	32.95	11	1,052	1.05%
2019/06/14	0	0.00	2	33.05	33.00	-2	1,055	-0.19%
2019/06/12	2	33.15	20	33.10	33.30	-18	1,062	-1.69%
2019/06/06	0	0.00	3.4	33.49	33.45	-3.4	1,070	-0.32%
2019/06/04	0	0.00	2	33.63	33.75	-2	1,069	-0.19%
2019/06/03	0	0.00	3	33.20	33.25	-3	1,070	-0.28%
2019/05/31	0	0.00	4	33.20	33.20	-4	1,121	-0.36%
2019/05/29	7	32.81	0.2	32.95	32.75	6.8	1,144	0.59%
2019/05/28	2	32.65	0	0.00	32.65	2	1,162	0.17%
2019/05/27	0	0.00	1	34.15	34.15	-1	1,118	-0.09%
2019/05/22	0	0.00	2	34.20	34.20	-2	1,104	-0.18%
2019/05/21	0	0.00	2	34.05	34.25	-2	1,098	-0.18%
2019/05/13	0	0.00	5	33.23	33.25	-5	1,126	-0.44%
2019/05/10	0	0.00	1	33.25	33.25	-1	1,124	-0.09%
2019/05/06	0	0.00	1	33.55	33.10	-1	1,112	-0.09%
2019/05/03	3	33.35	0	0.00	33.35	3	1,087	0.28%
2019/04/29	4	33.16	0	0.00	32.85	4	1,057	0.38%
2019/04/19	0	0.00	2	32.60	32.60	-2	1,104	-0.18%
2019/04/17	0	0.00	2	32.75	32.85	-2	1,127	-0.18%
2019/04/16	0	0.00	2	32.50	32.55	-2	1,126	-0.18%
2019/04/10	4	32.68	1	32.95	33.00	3	1,145	0.26%
2019/04/08	4	32.58	0	0.00	32.65	4	1,160	0.34%
2019/04/03	0	0.00	2	33.00	32.60	-2	1,157	-0.17%
2019/04/02	0	0.00	4	32.26	32.30	-4	1,137	-0.35%
2019/03/29	20	32.10	0	0.00	32.00	20	1,129	1.77%
2019/03/28	1	31.70	2	31.90	31.75	-1	1,110	-0.09%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/25	5	32.35	0	0.00	32.55	5	1,126	0.44%
2019/03/21	6	32.81	3	32.85	32.95	3	1,134	0.26%
2019/03/20	1	33.85	0	0.00	33.95	1	1,080	0.09%
2019/03/19	0.1	33.65	0	0.00	33.70	0.1	1,081	0.00%
2019/03/18	0	0.00	2	33.75	34.00	-2	1,080	-0.19%
2019/03/15	2	33.60	0	0.00	33.50	2	1,075	0.19%
2019/03/13	2	33.80	1	33.65	33.70	1	1,062	0.09%
2019/03/12	1	34.00	0	0.00	33.85	1	1,070	0.09%
2019/03/08	0	0.00	3	33.73	34.05	-3	1,064	-0.28%
2019/03/07	4	34.15	2	34.35	33.90	2	1,065	0.19%
2019/03/06	23	34.31	8	34.46	34.25	15	1,053	1.42%
2019/03/05	1	32.70	0	0.00	32.80	1	995	0.10%
2019/03/04	2	32.65	0	0.00	33.45	2	977	0.20%
2019/02/27	0	0.00	14	32.58	33.00	-14	980	-1.43%
2019/02/26	1	31.55	4	31.48	31.40	-3	932	-0.32%
2019/02/22	0	0.00	5	31.25	31.20	-5	934	-0.54%
2019/02/21	2	31.20	0	0.00	31.20	2	932	0.21%
2019/02/20	2	31.05	0	0.00	31.40	2	933	0.21%
2019/02/18	1	30.40	0	0.00	30.50	1	919	0.11%
2019/02/14	4	29.90	0	0.00	29.90	4	922	0.43%
2019/02/13	0	0.00	1	30.05	29.80	-1	925	-0.11%
2019/02/12	4	30.35	1	30.20	30.20	3	928	0.32%
2019/01/10	5	28.10	0	0.00	28.35	5	1,027	0.49%
2019/01/04	3	28.15	1	27.80	28.20	2	1,047	0.19%
2019/01/03	1	28.10	0	0.00	28.05	1	1,082	0.09%
2018/12/25	1	28.80	0	0.00	28.85	1	1,051	0.10%
2018/12/24	2	29.00	0	0.00	29.05	2	1,049	0.19%
2018/12/21	1	28.95	0	0.00	29.15	1	1,090	0.09%
2018/12/18	1	29.20	0	0.00	29.25	1	1,084	0.09%
2018/12/17	2	29.98	0	0.00	29.95	2	1,065	0.19%
2018/12/12	10	31.35	0	0.00	31.40	10	1,064	0.94%
2018/11/29	0	0.00	9	31.85	31.90	-9	1,087	-0.83%
2018/11/27	2	31.85	2	31.85	31.75	0	1,088	0.00%
2018/11/21	0	0.00	3	31.48	31.55	-3	1,057	-0.28%
2018/11/20	0	0.00	3.1	31.79	31.65	-3.1	1,057	-0.29%
2018/11/16	0	0.00	5	31.60	31.70	-5	1,066	-0.47%
2018/11/08	0	0.00	10	30.65	30.95	-10	1,010	-0.99%
2018/11/07	0	0.00	2	29.65	29.75	-2	984	-0.20%
2018/11/02	0.1	29.45	0	0.00	29.45	0.1	931	0.01%
2018/10/25	2	29.10	0	0.00	29.05	2	892	0.22%
2018/10/22	0	0.00	2	29.65	29.55	-2	868	-0.23%
2018/10/18	0	0.00	0	29.20	29.20	0	855	0.00%
2018/10/16	2	29.20	0	31.95	29.10	2	845	0.24%
2018/10/15	3	29.00	0	0.00	29.05	3	844	0.36%
2018/10/12	2	28.60	0	0.00	29.20	2	844	0.24%
2018/10/09	0	0.00	0	30.45	30.40	0	798	0.00%
2018/09/19	0	0.00	1	31.10	30.90	-1	722	-0.14%
2018/09/12	10	30.10	0	0.00	30.40	10	734	1.36%
2018/09/06	1	31.10	0	0.00	30.90	1	748	0.13%
2018/08/31	1	30.90	0	0.00	30.90	1	769	0.13%
2018/08/23	2	30.50	0	0.00	30.50	2	959	0.21%
2018/08/22	3	30.55	0	0.00	30.45	3	965	0.31%
2018/08/20	1	30.50	0	0.00	30.45	1	972	0.10%
2018/08/17	3	30.60	0	0.00	30.55	3	977	0.31%
2018/08/16	2	30.40	0	0.00	30.60	2	975	0.21%
2018/08/01	0	0.00	1	32.40	32.55	-1	1,004	-0.10%
2018/07/27	0	32.00	0	0.00	32.00	0	1,065	0.00%
2018/07/23	0	0.00	2	32.00	32.00	-2	1,092	-0.18%
2018/07/19	1	32.60	1	32.40	32.40	0	1,091	0.00%
2018/07/18	0	0.00	6	32.60	33.35	-6	1,086	-0.55%
2018/07/10	5	32.00	0	0.00	31.70	5	1,142	0.44%
2018/07/05	1	31.55	0	0.00	31.25	1	1,143	0.09%
2018/07/03	0	31.70	0	0.00	31.60	0	1,176	0.00%
2018/06/28	1	32.90	0	0.00	32.40	1	1,157	0.09%
2018/06/20	2	33.25	0	0.00	33.20	2	1,157	0.17%
2018/06/08	1	34.00	0	0.00	33.85	1	1,180	0.08%
2018/06/06	0	0.00	1	34.55	34.60	-1	1,178	-0.08%
2018/06/05	10	34.90	1	34.95	34.90	9	1,181	0.76%
2018/06/04	2	35.80	30	35.68	36.00	-28	1,120	-2.50%
2018/05/16	20	34.30	0	0.00	34.05	20	1,085	1.84%
2018/05/11	0	0.00	1	35.00	35.35	-1	1,137	-0.09%
2018/05/09	1	34.35	0	0.00	34.40	1	1,111	0.09%
2018/05/02	2	35.65	0	0.00	35.90	2	1,091	0.18%
2018/04/27	2	35.25	0	0.00	35.20	2	1,096	0.18%
2018/04/24	1	35.50	0	0.00	35.60	1	1,146	0.09%
2018/04/09	0	36.15	0	0.00	36.15	0	1,387	0.00%
2018/03/16	2	38.10	2	38.10	38.10	0	1,366	0.00%
2018/03/12	2	38.55	0	0.00	38.60	2	1,378	0.15%
2018/03/09	0.1	37.65	0	0.00	37.85	0.1	1,383	0.01%
2018/03/08	2	37.65	1	37.60	37.55	1	1,449	0.07%
2018/02/26	3	39.40	0	0.00	39.50	3	1,484	0.20%
2018/02/22	0	0.00	0	39.90	39.90	0	1,479	0.00%
2018/02/21	1	39.95	0	0.00	40.30	1	1,501	0.07%
2018/02/09	3	39.33	0	0.00	39.45	3	1,472	0.20%
2018/02/08	5	39.15	0	0.00	39.80	5	1,469	0.34%
2018/02/07	3	39.30	0	0.00	39.45	3	1,462	0.21%
2018/01/31	0	0.00	1	41.40	41.75	-1	1,395	-0.07%
2018/01/26	0	0.00	1	42.00	41.75	-1	1,378	-0.07%
2018/01/25	0	0.00	2.7	41.90	41.85	-2.7	1,364	-0.20%
2018/01/23	1	41.95	1	42.00	42.00	0	1,349	0.00%
2018/01/22	0	0.00	1	42.05	42.20	-1	1,337	-0.07%
2018/01/18	5	42.47	0	0.00	41.90	5	1,310	0.38%
2018/01/17	1	42.20	101	42.09	42.20	-100	1,279	-7.81%	大賣/
2018/01/16	0	0.00	13	41.43	41.45	-13	1,242	-1.05%
2018/01/15	5	41.80	1	42.00	41.10	4	1,230	0.33%
2018/01/12	0	0.00	2	41.68	42.05	-2	1,240	-0.16%
2018/01/10	1	40.40	3	40.60	40.60	-2	1,170	-0.17%
2018/01/08	2	40.90	0	0.00	40.65	2	1,167	0.17%
2018/01/05	1	40.90	30	39.13	40.15	-29	1,148	-2.53%
2018/01/04	5	38.45	75.6	38.41	38.50	-70.6	1,108	-6.37%
2018/01/02	0	0.00	5	37.30	37.30	-5	1,081	-0.46%