國光生 (4142)-國泰-敦南券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股
633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

國光生 (4142)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/12/17	4.2	19.87	1	20.05	19.65	3.2	964	0.33%
2024/12/16	15.4	19.88	13.7	19.86	19.95	1.8	955	0.19%
2024/12/13	31.5	20.09	0.1	20.00	19.90	31.4	941	3.33%
2024/12/12	8.5	20.96	2	20.85	20.70	6.5	906	0.71%
2024/12/11	3.4	21.13	0.2	21.45	21.25	3.2	901	0.35%
2024/12/10	0	22.17	2	21.80	21.65	-2	902	-0.22%
2024/12/09	0.3	21.65	1	21.55	21.65	-0.7	902	-0.08%
2024/12/06	0.1	21.71	0	22.00	21.65	0.1	904	0.01%
2024/12/05	1.1	22.01	4	21.88	21.80	-2.9	899	-0.33%
2024/12/04	4.6	22.12	23.6	21.95	22.00	-19	891	-2.13%
2024/12/03	2.1	21.53	2	21.60	21.55	0.1	884	0.01%
2024/12/02	1.1	21.50	2.5	21.60	21.50	-1.4	881	-0.15%
2024/11/29	33.1	20.99	20.6	21.10	21.20	12.4	875	1.42%
2024/11/28	14	21.14	14	21.23	21.20	0	865	0.00%
2024/11/27	14.2	21.39	1	21.40	21.30	13.2	852	1.55%
2024/11/26	17.5	21.81	10	21.90	21.70	7.5	847	0.88%
2024/11/25	3	22.18	43.4	22.73	21.95	-40.4	819	-4.93%
2024/11/22	11	22.33	10.6	22.32	22.20	0.4	646	0.06%
2024/11/21	4	22.41	5	22.51	22.35	-1	647	-0.15%
2024/11/20	6	21.95	10	22.08	22.20	-4	641	-0.62%
2024/11/19	1	22.30	0.2	22.20	22.35	0.8	636	0.13%
2024/11/18	4.1	21.90	0.1	21.90	22.25	4.1	641	0.64%
2024/11/15	7.2	21.89	34.1	21.80	21.80	-26.9	644	-4.17%
2024/11/14	12.5	22.15	0.5	22.26	22.00	12.1	633	1.90%
2024/11/13	9.1	22.32	4	22.40	22.15	5	626	0.80%
2024/11/12	25.7	22.92	3	22.83	22.65	22.7	607	3.74%
2024/11/11	14.4	23.58	4.4	23.62	23.60	10	600	1.67%
2024/11/08	15.1	24.13	11	24.10	24.10	4.1	599	0.69%
2024/11/07	11.2	24.30	5	24.33	24.35	6.2	599	1.03%
2024/11/06	6.2	24.14	1.1	24.26	24.15	5.1	601	0.85%
2024/11/05	3.1	24.29	0	0.00	24.20	3.1	611	0.51%
2024/11/04	7.5	24.14	1	24.10	24.10	6.5	623	1.04%
2024/11/01	3	24.60	5.1	24.40	24.65	-2	644	-0.31%
2024/10/30	12.2	24.46	9.2	24.46	24.25	3	647	0.47%
2024/10/29	8.2	24.32	12	24.29	24.30	-3.8	646	-0.59%
2024/10/28	3.5	24.84	2	24.75	24.70	1.5	639	0.23%
2024/10/25	5.2	24.96	1.2	24.91	24.90	4	646	0.61%
2024/10/24	4.4	25.21	0	0.00	25.10	4.4	656	0.67%
2024/10/23	2.1	25.36	1	25.55	25.30	1.1	687	0.16%
2024/10/22	4.1	25.58	0	0.00	25.55	4.1	709	0.58%
2024/10/21	1.1	25.75	3	25.85	25.70	-1.9	734	-0.26%
2024/10/18	1.2	25.62	1	25.65	25.65	0.2	820	0.02%
2024/10/17	0	25.60	3.1	25.68	25.65	-3.1	853	-0.36%
2024/10/16	7.8	25.58	0	0.00	25.50	7.8	863	0.91%
2024/10/15	13.1	25.56	1	25.85	25.55	12.1	867	1.39%
2024/10/14	8.6	25.30	4	25.40	25.55	4.6	865	0.53%
2024/10/11	2.1	26.62	4	26.43	26.40	-1.9	847	-0.22%
2024/10/09	1.5	26.52	1.2	26.62	26.70	0.3	856	0.04%
2024/10/08	3.3	26.82	6	26.81	26.70	-2.8	872	-0.32%
2024/10/07	0	27.00	13.6	27.04	27.00	-13.6	889	-1.52%
2024/10/04	0	27.20	0	0.00	27.10	0	921	0.00%
2024/10/01	1	27.15	0.1	27.30	27.35	1	929	0.11%
2024/09/30	0.1	27.30	4.3	27.28	27.20	-4.2	941	-0.45%
2024/09/27	1	27.35	1	27.25	27.20	0	990	0.00%
2024/09/26	1	27.20	0	0.00	26.95	1	1,001	0.10%
2024/09/25	0.6	27.26	1	27.40	27.20	-0.4	1,008	-0.04%
2024/09/24	0	0.00	2	27.20	27.20	-2	1,023	-0.20%
2024/09/23	0.1	27.10	0.1	27.25	27.05	-0.1	1,026	0.00%
2024/09/20	3.2	27.35	0	0.00	27.10	3.2	1,048	0.30%
2024/09/19	0.1	27.15	0	0.00	27.25	0.1	1,049	0.01%
2024/09/18	1.2	27.08	1	27.10	26.95	0.2	1,051	0.02%
2024/09/16	4.2	27.11	1.2	27.34	27.10	3	1,072	0.28%
2024/09/13	0.2	26.90	0	26.88	26.75	0.2	1,086	0.02%
2024/09/12	5	26.86	120	26.73	26.80	-115	1,136	-10.12%	大賣/鉅額交易
2024/09/11	5	26.85	22.2	26.90	26.95	-17.2	1,218	-1.41%
2024/09/10	6.1	27.35	6.3	27.40	27.40	-0.3	1,225	-0.02%
2024/09/09	1.1	27.20	0	27.20	27.45	1.1	1,227	0.09%
2024/09/06	0.1	27.85	4.1	27.68	27.85	-4	1,234	-0.33%
2024/09/05	0.2	27.70	0	27.74	27.75	0.2	1,250	0.01%
2024/09/04	19.5	27.62	1.3	27.78	27.50	18.3	1,260	1.45%
2024/09/03	6	28.76	2.2	28.77	28.70	3.8	1,251	0.30%
2024/09/02	2.2	28.90	2.3	29.00	28.80	-0.1	1,257	0.00%
2024/08/30	0.1	28.80	2	28.93	29.05	-1.9	1,259	-0.15%
2024/08/29	15.2	28.73	5	28.68	28.70	10.2	1,258	0.81%
2024/08/28	3.5	29.23	17.3	29.28	29.15	-13.8	1,255	-1.10%
2024/08/27	0	0.00	2	28.95	29.00	-2	1,247	-0.16%
2024/08/26	38.4	29.23	9.7	28.98	29.00	28.7	1,247	2.30%
2024/08/23	4	28.95	6	28.91	28.90	-2	1,235	-0.16%
2024/08/22	102	29.00	1.8	28.97	28.90	100.2	1,236	8.11%	大買/
2024/08/21	9.1	28.90	11.3	28.90	28.95	-2.3	1,237	-0.19%
2024/08/20	4	28.76	2.8	28.83	28.70	1.2	1,230	0.10%
2024/08/19	0	0.00	5.3	28.72	28.70	-5.3	1,228	-0.43%
2024/08/16	1.3	28.49	7.2	28.70	28.45	-6	1,215	-0.49%
2024/08/15	7	28.60	8.3	28.57	28.55	-1.2	1,211	-0.10%
2024/08/14	36.4	28.40	1.3	28.38	28.20	35.1	1,207	2.90%
2024/08/13	0	28.04	14.9	28.17	28.40	-14.9	1,217	-1.22%
2024/08/12	6	27.74	13.2	27.76	27.70	-7.2	1,203	-0.59%
2024/08/09	0.2	26.79	1.2	26.80	26.75	-1	1,200	-0.08%
2024/08/08	4	26.10	0	0.00	26.20	4	1,201	0.33%
2024/08/07	1.1	26.06	0.5	26.20	26.15	0.6	1,205	0.05%
2024/08/06	6.1	25.22	8.2	25.30	25.35	-2.1	1,201	-0.18%
2024/08/05	2.7	25.28	20.3	25.58	25.35	-17.6	1,190	-1.48%
2024/08/02	3.4	27.79	2.3	27.96	27.75	1.1	1,166	0.09%
2024/08/01	1	28.40	0	0.00	28.40	1	1,167	0.09%
2024/07/31	0	0.00	1	28.15	28.05	-1	1,184	-0.08%
2024/07/30	3.3	28.16	6.4	28.08	28.55	-3.1	1,183	-0.27%
2024/07/29	12.2	27.96	14.3	28.16	27.85	-2.1	1,179	-0.18%
2024/07/26	12.8	28.52	7.4	28.47	28.20	5.3	1,166	0.46%
2024/07/23	5.4	29.33	28.9	29.41	29.50	-23.5	1,142	-2.06%
2024/07/22	30.3	29.00	26.3	29.14	29.05	4.1	1,121	0.36%
2024/07/19	87.2	29.67	60	29.71	28.85	27.2	1,099	2.47%
2024/07/18	14.1	29.01	13.1	29.04	29.20	1	1,019	0.09%
2024/07/17	3.1	28.77	1.2	28.85	28.70	1.9	989	0.19%
2024/07/16	2.3	28.77	6.4	28.79	28.70	-4.1	995	-0.42%
2024/07/15	4.2	28.53	2	28.55	28.50	2.2	1,018	0.21%
2024/07/12	2.1	28.56	2	28.58	28.55	0.1	1,138	0.01%
2024/07/11	2.2	28.59	2.5	28.51	28.40	-0.3	1,167	-0.03%
2024/07/10	7.1	28.82	4	28.95	28.60	3	1,175	0.26%
2024/07/09	5.4	28.38	6.1	28.44	28.20	-0.8	1,166	-0.07%
2024/07/08	4	29.16	11.7	29.08	29.05	-7.7	1,149	-0.67%
2024/07/05	6	28.48	3.2	28.50	28.45	2.9	1,122	0.25%
2024/07/04	7.7	28.51	1	28.50	28.50	6.7	1,117	0.60%
2024/07/03	31	29.14	30	29.34	28.65	1	1,107	0.09%
2024/07/02	15.3	28.84	17	28.92	28.80	-1.7	1,061	-0.16%
2024/07/01	15.1	28.84	33	28.77	28.65	-17.9	1,048	-1.71%
2024/06/28	10.4	28.58	9.2	28.86	28.55	1.2	1,040	0.12%
2024/06/27	1.1	28.51	14	28.48	28.45	-12.9	1,026	-1.26%
2024/06/26	42.3	28.71	15.2	28.65	28.70	27.1	1,021	2.66%
2024/06/25	10.1	28.02	1	28.20	28.10	9.1	1,002	0.91%
2024/06/24	5.4	28.30	3.1	28.27	28.25	2.3	1,003	0.23%
2024/06/21	11.2	28.47	5	28.37	28.45	6.1	998	0.62%
2024/06/20	17.6	28.50	7.6	28.49	28.50	10	982	1.01%
2024/06/19	81.4	28.98	44.5	28.91	28.90	36.9	966	3.82%
2024/06/18	56.1	29.00	86	28.88	28.55	-29.9	921	-3.24%
2024/06/17	13.1	27.28	16	27.33	27.35	-2.9	844	-0.34%
2024/06/14	31.1	26.85	14	26.88	26.80	17.1	832	2.05%
2024/06/13	13.4	26.81	7.7	26.80	26.65	5.7	834	0.68%
2024/06/12	5.1	27.22	4	27.26	27.05	1	839	0.12%
2024/06/11	17.3	28.04	24	27.87	27.60	-6.7	852	-0.78%
2024/06/07	1.6	28.06	2.1	27.86	27.90	-0.4	862	-0.05%
2024/06/06	4	27.75	7.3	28.06	27.70	-3.2	861	-0.37%
2024/06/05	0.8	27.80	63.2	27.75	27.80	-62.4	859	-7.26%
2024/06/04	3	27.53	1	27.65	27.60	2	866	0.23%
2024/06/03	2.1	27.60	20.1	27.70	27.65	-18	884	-2.04%
2024/05/31	6	27.64	9	27.75	27.50	-3	886	-0.34%
2024/05/30	3.4	27.36	0	27.50	27.30	3.4	888	0.38%
2024/05/29	2.2	27.69	3	27.60	27.55	-0.8	909	-0.08%
2024/05/28	3	27.60	7	27.66	27.75	-4	926	-0.43%
2024/05/27	4.3	27.53	1	27.45	27.40	3.3	934	0.35%
2024/05/24	6.4	27.78	0	27.88	27.80	6.4	931	0.69%
2024/05/23	5.8	28.04	0.5	28.20	27.90	5.3	934	0.57%
2024/05/22	4.3	28.28	1.1	28.21	28.20	3.2	938	0.34%
2024/05/21	1.1	28.29	39.3	28.25	28.40	-38.1	948	-4.02%
2024/05/20	4	28.27	3.2	28.17	28.15	0.9	949	0.09%
2024/05/17	3.4	28.25	14.7	28.17	28.25	-11.3	947	-1.19%
2024/05/16	1	27.80	5	27.88	27.90	-4	950	-0.42%
2024/05/15	3.6	27.75	2.2	28.03	27.70	1.4	1,024	0.14%
2024/05/14	5	27.76	24.5	27.78	27.80	-19.5	1,112	-1.75%
2024/05/13	6.2	27.41	3.1	27.64	27.40	3	1,115	0.27%
2024/05/10	9	28.11	2	28.05	28.10	7	1,116	0.63%
2024/05/09	7.1	28.29	10.8	28.27	28.25	-3.7	1,121	-0.33%
2024/05/08	6.1	28.12	11	28.24	28.10	-4.9	1,120	-0.44%
2024/05/07	3.3	28.20	21.2	28.26	28.20	-17.9	1,119	-1.60%
2024/05/06	4	28.20	15.7	28.17	28.20	-11.7	1,115	-1.05%
2024/05/03	11.3	27.62	10	27.67	27.60	1.3	1,100	0.12%
2024/05/02	2	27.60	5.4	27.60	27.60	-3.4	1,099	-0.31%
2024/04/30	0.1	27.29	2	27.35	27.30	-1.9	1,095	-0.17%
2024/04/29	2	27.30	19	27.33	27.55	-17	1,099	-1.55%
2024/04/26	2	27.00	0	27.05	27.05	2	1,091	0.18%
2024/04/25	0.1	27.20	1	27.10	27.05	-0.9	1,092	-0.09%
2024/04/24	2.4	27.27	7	27.27	27.20	-4.6	1,096	-0.42%
2024/04/23	3.2	27.08	2	27.10	27.10	1.2	1,105	0.10%
2024/04/22	6	27.05	6	27.08	26.90	0	1,110	0.00%
2024/04/19	21.2	27.68	59.5	27.35	27.35	-38.3	1,100	-3.48%
2024/04/18	169.1	29.05	111	28.92	28.50	58.1	1,073	5.42%	大買/大賣/
2024/04/17	1	26.60	21.5	27.35	27.80	-20.5	963	-2.12%
2024/04/16	44.3	25.33	4	25.20	25.30	40.3	935	4.31%
2024/04/15	10.4	26.21	0	0.00	26.00	10.4	920	1.13%
2024/04/12	1.1	26.65	0.1	26.80	26.55	1	910	0.11%
2024/04/11	2.4	26.58	0.1	26.70	26.60	2.3	911	0.25%
2024/04/10	8.1	26.60	5.2	26.65	26.55	2.9	915	0.32%
2024/04/09	1.3	26.42	18	26.47	26.45	-16.7	939	-1.78%
2024/04/08	7.1	26.29	0	0.00	26.30	7.1	942	0.76%
2024/04/03	4	26.40	0	0.00	26.45	4	943	0.42%
2024/04/02	15.2	26.63	0	26.75	26.60	15.2	945	1.60%
2024/04/01	1	26.95	12.3	26.91	26.85	-11.3	963	-1.17%
2024/03/29	3	26.70	5	26.83	26.75	-2	973	-0.21%
2024/03/28	11.1	26.60	0.6	26.80	26.50	10.5	974	1.08%
2024/03/27	3	26.74	37	26.81	26.70	-34	976	-3.48%
2024/03/26	5.1	26.59	0	0.00	26.55	5.1	984	0.52%
2024/03/25	5.1	26.90	9	26.72	26.75	-3.9	991	-0.39%
2024/03/22	1	26.35	0.3	26.45	26.35	0.8	990	0.08%
2024/03/21	9.4	26.61	3	26.53	26.55	6.4	994	0.65%
2024/03/20	5.4	26.41	4	26.41	26.65	1.4	1,025	0.14%
2024/03/19	13.1	26.67	3	26.68	26.70	10	1,024	0.98%
2024/03/18	2.6	26.67	9	26.59	26.60	-6.4	1,027	-0.62%
2024/03/15	44.7	26.72	3.5	26.81	26.50	41.2	1,032	3.99%
2024/03/14	20.1	27.12	1	27.00	26.90	19.1	1,045	1.82%
2024/03/13	19	28.01	4	27.96	27.80	15	1,026	1.46%
2024/03/12	0	28.44	12.1	28.48	28.55	-12	1,020	-1.18%
2024/03/11	6.1	28.17	8	28.25	28.20	-1.9	1,031	-0.19%
2024/03/08	11.4	28.23	11.1	28.19	28.15	0.3	1,040	0.03%
2024/03/07	16.4	28.39	10.5	28.33	28.40	5.9	1,071	0.55%
2024/03/06	5.2	28.75	2	28.73	28.70	3.2	1,074	0.29%
2024/03/05	12.3	28.83	18	28.98	28.90	-5.7	1,084	-0.52%
2024/03/04	45.8	28.76	11.1	28.70	28.70	34.8	1,094	3.18%
2024/03/01	14.6	29.16	10	29.12	29.20	4.6	1,115	0.41%
2024/02/29	12	29.43	0.5	29.60	29.40	11.5	1,226	0.94%
2024/02/27	11.5	29.83	3.1	30.00	29.65	8.4	1,221	0.69%
2024/02/26	2	30.00	7	30.02	29.95	-5	1,221	-0.41%
2024/02/23	77.4	30.22	0.1	30.15	30.00	77.3	1,222	6.32%
2024/02/22	3	30.18	19	30.24	30.45	-16	1,220	-1.31%
2024/02/21	18.2	30.08	4	30.00	30.00	14.2	1,213	1.17%
2024/02/20	6.3	30.29	5.2	30.25	30.20	1.2	1,212	0.10%
2024/02/19	1	30.80	16	30.68	30.70	-15	1,214	-1.24%
2024/02/16	13.6	29.88	11.1	30.29	30.30	2.5	1,211	0.21%
2024/02/15	33.4	29.71	20	29.92	29.65	13.4	1,140	1.17%
2024/02/05	2.1	30.11	1	30.10	30.10	1.1	1,052	0.11%
2024/02/02	6.3	30.19	1	30.25	30.05	5.3	1,049	0.50%
2024/02/01	7.1	30.37	6	30.50	30.30	1.1	1,039	0.10%
2024/01/31	4.1	30.63	17.5	30.61	30.55	-13.4	1,030	-1.30%
2024/01/30	6.3	30.98	0	0.00	30.80	6.3	1,042	0.60%
2024/01/29	7	31.16	14	31.18	31.10	-7	1,041	-0.67%
2024/01/26	2.2	31.03	11	31.21	31.10	-8.8	1,038	-0.85%
2024/01/25	2.1	31.10	0	31.15	31.10	2.1	1,035	0.20%
2024/01/24	2	31.10	2	31.25	31.15	0	1,036	0.00%
2024/01/23	1.4	31.12	0	0.00	31.10	1.4	1,035	0.13%
2024/01/22	1	31.06	0	0.00	31.00	1	1,035	0.10%
2024/01/19	1	31.00	3	31.00	31.05	-2	1,044	-0.19%
2024/01/18	2.1	31.10	7	31.06	31.00	-4.9	1,039	-0.47%
2024/01/17	15.2	31.25	4	31.18	31.10	11.2	1,036	1.08%
2024/01/16	5	31.71	11	31.72	31.60	-6	1,022	-0.59%
2024/01/15	3	32.12	2.3	32.10	32.00	0.7	1,017	0.07%
2024/01/12	3	32.08	0	0.00	32.10	3	1,017	0.30%
2024/01/11	9.1	32.28	6	32.19	32.10	3.1	1,018	0.30%
2024/01/10	5.1	32.75	1	32.70	32.70	4.1	1,012	0.40%
2024/01/09	3.1	33.07	6	33.03	33.00	-2.9	1,013	-0.29%
2024/01/08	7.1	33.19	8	33.25	33.10	-0.9	1,016	-0.09%
2024/01/05	6	33.08	2	33.25	33.15	4	1,015	0.39%
2024/01/04	14	33.01	7.1	33.10	33.05	6.9	1,026	0.68%
2024/01/03	10	33.29	27	33.48	33.00	-17	1,022	-1.66%
2024/01/02	3.2	33.18	3	33.18	33.10	0.2	997	0.02%
2023/12/29	5.2	33.11	5.6	33.10	33.15	-0.4	1,000	-0.04%
2023/12/28	4.1	33.20	2.2	33.20	33.10	1.9	1,001	0.19%
2023/12/27	20.1	33.34	11.5	33.32	33.15	8.6	1,002	0.86%
2023/12/26	2	32.73	5	32.83	33.00	-3	987	-0.30%
2023/12/25	9.1	32.69	11.5	32.67	32.55	-2.3	977	-0.24%
2023/12/22	8.6	32.79	0	0.00	32.75	8.6	974	0.89%
2023/12/21	13.9	32.83	4	33.10	32.80	9.9	982	1.01%
2023/12/20	9.2	33.05	6	33.17	32.90	3.2	973	0.33%
2023/12/19	6.1	32.84	2	32.90	32.85	4.1	972	0.42%
2023/12/18	8.3	33.00	1	32.95	33.00	7.3	987	0.74%
2023/12/15	3.3	32.70	3	32.82	32.50	0.3	1,000	0.03%
2023/12/14	10.1	33.11	3.1	33.20	32.75	7	979	0.71%
2023/12/13	6	32.98	0	0.00	32.90	6	988	0.61%
2023/12/12	7.2	33.18	5	33.24	33.15	2.2	988	0.23%
2023/12/11	14.4	33.67	3.2	33.41	33.20	11.1	983	1.13%
2023/12/08	5.7	34.30	7.6	34.26	34.15	-1.9	960	-0.19%
2023/12/07	12.1	34.79	5.2	34.67	34.35	6.9	965	0.71%
2023/12/06	46	35.22	15	35.18	35.05	31	982	3.16%
2023/12/05	10.1	35.72	4	35.63	35.80	6.1	967	0.63%
2023/12/04	29.4	36.30	11.4	36.33	36.05	18	953	1.89%
2023/12/01	5	36.01	33.1	36.07	35.80	-28	920	-3.04%
2023/11/30	23	35.70	3	35.58	35.70	20	902	2.22%
2023/11/29	19.2	35.79	24.6	35.88	35.95	-5.4	888	-0.61%
2023/11/28	26.7	35.65	36.2	35.47	35.65	-9.5	880	-1.08%
2023/11/27	94.1	35.70	73.7	35.87	36.00	20.5	845	2.42%
2023/11/24	2.1	33.79	3	33.48	33.80	-1	740	-0.13%
2023/11/22	2	33.25	5.1	33.34	33.40	-3.1	729	-0.42%
2023/11/21	4	33.10	1	33.00	33.10	3	734	0.41%
2023/11/20	1.1	33.00	4.1	32.93	33.00	-3	745	-0.41%
2023/11/17	1	32.90	1.1	33.05	33.05	0	747	0.00%
2023/11/16	2.1	32.97	4	32.95	32.95	-1.9	749	-0.25%
2023/11/15	2	32.75	9	32.74	32.85	-7	747	-0.93%
2023/11/14	1	32.20	6	32.20	32.35	-5	739	-0.68%
2023/11/13	3	32.07	0	0.00	32.00	3	743	0.40%
2023/11/10	11.3	32.37	3.1	32.61	32.30	8.2	748	1.09%
2023/11/09	2.1	32.40	0	0.00	32.40	2.1	744	0.28%
2023/11/08	1.1	32.40	7	32.40	32.45	-5.9	758	-0.77%
2023/11/07	5.2	32.70	1	32.95	32.40	4.2	760	0.55%
2023/11/06	0.2	32.35	3	32.42	32.45	-2.8	752	-0.38%
2023/11/03	0.1	32.05	0	0.00	32.05	0.1	750	0.01%
2023/11/02	1	32.10	1	32.15	32.05	0	754	0.00%
2023/11/01	1	31.90	2	32.10	31.85	-1	755	-0.13%
2023/10/31	0.1	32.05	0	0.00	31.80	0.1	760	0.01%
2023/10/30	1.1	32.39	0	32.50	32.10	1.1	775	0.14%
2023/10/27	0	32.40	3.1	32.39	32.35	-3.1	777	-0.40%
2023/10/26	2	31.70	1	31.90	31.70	1	773	0.13%
2023/10/25	0	0.00	1	32.00	31.95	-1	774	-0.13%
2023/10/24	0	32.20	0	0.00	32.00	0	775	0.00%
2023/10/23	0	31.95	4	31.98	31.85	-4	782	-0.51%
2023/10/20	7.1	31.65	25	31.62	31.60	-17.9	786	-2.28%
2023/10/19	3	32.05	0	0.00	31.95	3	789	0.38%
2023/10/18	3.2	32.00	1	32.10	31.90	2.2	797	0.28%
2023/10/17	4	32.60	0	32.40	32.20	4	806	0.50%
2023/10/16	10	32.54	2	32.65	32.35	8	860	0.93%
2023/10/13	3.1	33.04	1.1	32.91	32.85	2	862	0.24%
2023/10/12	18.5	33.26	23	33.40	33.25	-4.5	867	-0.52%
2023/10/11	6.2	34.20	0.3	34.16	33.85	5.9	862	0.68%
2023/10/06	1	34.35	6	34.50	34.35	-5	875	-0.57%
2023/10/05	0	34.30	6.1	34.27	34.35	-6.1	876	-0.69%
2023/10/04	1	33.90	1	34.05	33.75	0	877	0.00%
2023/10/03	1	34.15	4	34.28	34.00	-3	874	-0.34%
2023/10/02	2	33.83	52	33.93	33.75	-50	881	-5.67%
2023/09/28	3.3	34.27	51	34.08	34.10	-47.7	887	-5.38%
2023/09/27	4.4	34.39	5	34.54	34.30	-0.6	892	-0.07%
2023/09/26	34	34.74	2.1	34.58	34.50	31.9	901	3.54%
2023/09/25	5	34.26	0	0.00	34.30	5	895	0.56%
2023/09/22	27	34.09	4	34.06	34.00	23	896	2.57%
2023/09/21	37	34.74	26.3	34.60	34.50	10.8	895	1.20%
2023/09/20	66	34.60	12.6	34.26	34.60	53.5	880	6.07%
2023/09/19	15.1	33.86	0	0.00	33.70	15.1	868	1.73%
2023/09/18	4.6	34.24	9.1	34.20	34.40	-4.5	862	-0.52%
2023/09/15	2	33.53	9	33.60	33.65	-7	848	-0.83%
2023/09/14	4	33.56	3	33.57	33.50	1	847	0.12%
2023/09/13	2	33.28	2	33.40	33.55	0	851	0.00%
2023/09/12	3.1	33.11	1	33.25	33.00	2.1	861	0.24%
2023/09/11	9.3	33.30	22	33.28	33.35	-12.7	855	-1.49%
2023/09/08	1.2	32.12	2	32.10	32.25	-0.8	844	-0.09%
2023/09/07	3	32.23	7.1	32.25	32.25	-4	866	-0.46%
2023/09/06	4	32.40	0	0.00	32.30	4	871	0.46%
2023/09/05	1.1	32.85	2	32.73	32.65	-0.9	866	-0.11%
2023/09/04	1	33.20	0	0.00	32.95	1	867	0.12%
2023/09/01	4	33.48	5	33.34	33.20	-1	875	-0.12%
2023/08/31	19	33.55	11.1	33.21	33.15	7.9	875	0.91%
2023/08/30	6.1	33.55	12	33.29	33.20	-5.9	874	-0.67%
2023/08/29	1	32.45	0	32.60	32.50	1	854	0.12%
2023/08/28	4.1	32.95	0	0.00	32.65	4.1	859	0.47%
2023/08/25	1	33.10	2	33.15	33.00	-1	872	-0.11%
2023/08/24	6.1	33.11	6	32.98	32.80	0.1	866	0.01%
2023/08/23	0.2	32.38	0	0.00	32.20	0.2	853	0.02%
2023/08/22	1.1	33.30	1	32.96	32.80	0	858	0.00%
2023/08/21	0	32.75	6	32.79	32.70	-6	859	-0.70%
2023/08/18	1.1	33.15	3	32.70	32.50	-1.9	863	-0.22%
2023/08/17	3.2	32.05	1.3	32.04	32.70	1.9	872	0.22%
2023/08/16	1	32.50	2.3	32.46	32.30	-1.3	878	-0.15%
2023/08/15	1	33.15	12	33.07	33.05	-11	871	-1.26%
2023/08/14	3.1	33.51	11	33.23	33.20	-7.9	871	-0.91%
2023/08/11	8	33.91	10.2	33.83	33.85	-2.2	870	-0.25%
2023/08/10	1	33.80	0.2	34.10	33.75	0.8	871	0.09%
2023/08/09	5	33.93	0.1	33.95	33.85	4.9	874	0.56%
2023/08/08	1.6	34.14	1	34.20	34.00	0.6	879	0.07%
2023/08/07	2	34.25	6.1	34.45	34.35	-4.1	905	-0.45%
2023/08/04	8	34.28	1	34.25	34.25	7	917	0.77%
2023/08/02	19.8	34.57	4.3	34.78	34.50	15.5	925	1.67%
2023/08/01	5.1	35.10	0.2	35.20	35.00	4.9	919	0.53%
2023/07/31	2.1	35.25	5	35.25	35.05	-2.9	921	-0.32%
2023/07/28	1	35.20	0	0.00	35.30	1	924	0.11%
2023/07/27	1.1	35.25	11	35.27	35.20	-9.9	930	-1.06%
2023/07/26	5.2	35.32	0	0.00	35.05	5.2	957	0.55%
2023/07/25	2.1	35.69	6	35.66	35.50	-3.9	955	-0.41%
2023/07/24	4	35.56	1	35.40	35.45	3	949	0.32%
2023/07/21	1.2	36.13	7.1	36.17	35.60	-5.9	951	-0.62%
2023/07/20	14.2	36.59	5	36.45	36.20	9.2	960	0.96%
2023/07/19	27.2	37.32	29.1	37.09	36.80	-1.9	979	-0.19%
2023/07/18	4.5	35.38	7	35.41	35.20	-2.5	960	-0.26%
2023/07/17	0	36.05	7	35.93	35.80	-7	970	-0.72%
2023/07/14	2.1	35.32	3	35.47	35.40	-0.9	984	-0.09%
2023/07/13	13.2	35.58	11	35.78	35.50	2.1	1,009	0.21%
2023/07/12	0.5	37.00	1	36.20	36.10	-0.5	1,010	-0.05%
2023/07/11	3	36.08	9	36.12	36.05	-6	1,030	-0.58%
2023/07/10	1.3	36.47	1	36.45	36.40	0.3	1,049	0.03%
2023/07/07	7.2	36.46	1	36.35	36.35	6.2	1,059	0.58%
2023/07/06	3.1	36.95	3.3	37.09	36.75	-0.2	1,055	-0.01%
2023/07/05	6.5	37.23	2	37.18	37.10	4.5	1,055	0.43%
2023/07/04	4	37.21	8.1	37.19	37.15	-4	1,067	-0.38%
2023/07/03	3	37.67	1	37.56	37.55	2	1,069	0.18%
2023/06/30	0.1	37.64	0	0.00	37.70	0.1	1,070	0.01%
2023/06/29	2	37.45	0	37.60	37.45	2	1,071	0.19%
2023/06/28	7	37.26	0	0.00	37.20	7	1,070	0.66%
2023/06/27	3	37.38	1	37.45	37.20	2	1,082	0.19%
2023/06/26	2.4	37.14	19	37.17	37.10	-16.6	1,082	-1.53%
2023/06/21	1.3	37.35	2	37.28	37.30	-0.7	1,089	-0.06%
2023/06/20	2	37.60	0	0.00	37.55	2	1,091	0.19%
2023/06/19	7	37.89	2.2	37.85	37.85	4.8	1,102	0.43%
2023/06/16	1	37.25	3	37.28	37.85	-2	1,103	-0.18%
2023/06/15	5.2	37.18	1	37.15	37.20	4.2	1,092	0.39%
2023/06/14	4.1	37.39	10	37.30	37.25	-5.9	1,094	-0.54%
2023/06/13	7.5	37.77	2	37.75	37.60	5.5	1,108	0.49%
2023/06/12	2	38.40	0	0.00	38.40	2	1,112	0.18%
2023/06/09	5	38.40	0	0.00	38.40	5	1,137	0.44%
2023/06/08	2.2	38.34	0	0.00	38.15	2.2	1,204	0.18%
2023/06/07	1	38.55	0.2	38.60	38.55	0.8	1,750	0.05%
2023/06/06	0	38.40	4	38.40	38.35	-4	2,132	-0.19%
2023/06/05	0.1	38.45	1	38.45	38.35	-0.9	2,134	-0.04%
2023/06/02	0	38.70	2	38.45	38.50	-2	2,139	-0.09%
2023/06/01	2.1	38.57	10	38.70	38.30	-7.9	2,147	-0.37%
2023/05/31	1	38.60	1.1	38.24	38.75	-0.1	2,163	0.00%
2023/05/30	3	38.07	3.2	37.99	37.90	-0.2	2,212	-0.01%
2023/05/29	0	38.15	1	37.90	37.80	-1	2,224	-0.05%
2023/05/26	0.6	38.47	7.3	38.10	37.75	-6.7	2,237	-0.30%
2023/05/25	7.1	38.48	2.2	38.53	38.25	4.8	2,239	0.22%
2023/05/24	10.3	38.58	3	38.70	38.70	7.2	2,247	0.32%
2023/05/23	1.1	38.23	13	38.56	38.55	-11.9	2,269	-0.52%
2023/05/22	18	38.08	8	38.11	38.05	10	2,291	0.44%
2023/05/19	3	37.43	4	37.41	37.30	-1	2,284	-0.04%
2023/05/18	5.3	37.57	0	37.50	37.50	5.3	2,289	0.23%
2023/05/17	6.1	37.35	0	37.45	37.45	6.1	2,303	0.27%
2023/05/16	6.1	37.34	3	37.40	37.30	3.1	2,298	0.14%
2023/05/15	4.1	37.13	0	0.00	37.00	4.1	2,313	0.18%
2023/05/12	4.3	37.29	4	37.45	37.50	0.3	2,338	0.01%
2023/05/11	17.3	37.42	3	37.55	37.55	14.3	2,370	0.60%
2023/05/10	7.1	38.77	6	38.76	38.60	1.1	2,397	0.05%
2023/05/09	7.9	39.15	7.1	39.32	39.00	0.8	2,558	0.03%
2023/05/08	5.2	40.02	11.1	40.18	39.95	-5.8	2,587	-0.23%
2023/05/05	6.1	40.52	2	40.60	40.50	4.1	2,653	0.16%
2023/05/04	1	40.60	7	40.45	40.40	-6	2,691	-0.22%
2023/05/03	0.2	40.55	7	40.56	40.40	-6.8	2,730	-0.25%
2023/05/02	15.5	40.62	75	40.38	40.55	-59.5	2,923	-2.03%
2023/04/28	1	39.55	7.1	39.71	39.80	-6.1	2,958	-0.21%
2023/04/27	4.2	39.03	3	39.12	39.10	1.2	2,953	0.04%
2023/04/26	7.2	39.15	3	39.17	39.15	4.2	2,956	0.14%
2023/04/25	9.2	40.01	32	40.20	39.30	-22.8	2,951	-0.77%
2023/04/24	32.3	40.85	37	40.73	40.25	-4.8	2,936	-0.16%
2023/04/21	5.5	39.81	11.1	39.73	40.10	-5.5	2,908	-0.19%
2023/04/20	19.1	40.34	9	40.33	39.95	10.1	2,871	0.35%
2023/04/19	14	40.67	2.1	40.68	40.50	12	2,861	0.42%
2023/04/18	10.5	40.87	14.1	41.00	40.75	-3.5	2,844	-0.12%
2023/04/17	7.2	40.54	31	40.41	40.30	-23.8	2,816	-0.84%
2023/04/14	4	40.43	19.2	40.57	40.45	-15.2	2,802	-0.54%
2023/04/13	18.1	40.41	15.5	40.37	40.15	2.6	2,785	0.09%
2023/04/12	2.2	39.90	9.1	39.88	39.90	-6.9	2,760	-0.25%
2023/04/11	1.1	39.65	22	39.64	39.55	-20.9	2,756	-0.76%
2023/04/10	10	39.86	2	40.20	39.75	8	2,760	0.29%
2023/04/07	16.1	39.98	16	39.95	40.05	0.1	2,758	0.00%
2023/04/06	1	39.70	10.1	39.70	39.50	-9	2,780	-0.33%
2023/03/31	1.2	39.30	22.1	39.42	39.45	-20.9	2,779	-0.75%
2023/03/30	0	39.55	0.5	39.50	39.45	-0.5	2,782	-0.02%
2023/03/29	8	39.72	29	39.71	39.60	-21	2,791	-0.75%
2023/03/28	13.1	39.30	6	39.61	39.65	7.1	2,840	0.25%
2023/03/27	4	39.59	7.1	39.62	39.60	-3.1	2,936	-0.11%
2023/03/24	2.4	39.49	10.1	39.54	39.50	-7.7	2,941	-0.26%
2023/03/23	2.1	39.15	2	39.03	39.00	0.1	2,934	0.00%
2023/03/22	29.3	39.14	7.2	39.12	38.90	22.1	2,952	0.75%
2023/03/21	29	39.13	10.5	39.17	39.20	18.5	2,977	0.62%
2023/03/20	7	38.64	7.3	38.71	38.90	-0.3	2,976	-0.01%
2023/03/17	5.3	38.73	9.5	38.69	38.65	-4.3	2,975	-0.14%
2023/03/16	24.4	38.25	50	38.46	38.45	-25.6	2,978	-0.86%
2023/03/15	60.7	39.34	30.6	39.30	39.10	30	2,964	1.01%
2023/03/14	34	39.43	16.1	39.55	39.50	17.9	2,970	0.60%
2023/03/13	25.1	39.25	27.1	39.39	39.45	-2	2,956	-0.07%
2023/03/10	283	42.92	239.3	42.60	40.45	43.7	2,901	1.51%	大買/大賣/
2023/03/09	133.4	43.09	178.1	43.44	44.85	-44.7	2,395	-1.87%	大買/大賣/
2023/03/08	3.2	40.81	3.5	40.93	40.80	-0.3	2,017	-0.01%
2023/03/07	3	40.87	2.1	41.05	40.85	1	2,013	0.05%
2023/03/06	5.1	41.06	2	41.08	40.90	3.1	2,006	0.15%
2023/03/03	13.3	41.34	10.1	41.19	41.10	3.3	2,003	0.16%
2023/03/02	22	40.97	13.2	40.82	41.30	8.8	1,990	0.44%
2023/03/01	2.3	39.94	4	40.04	39.90	-1.7	1,937	-0.09%
2023/02/24	2	40.70	3.5	40.60	40.60	-1.5	1,952	-0.08%
2023/02/23	1	40.60	11.7	40.37	40.50	-10.7	1,954	-0.55%
2023/02/22	3.1	40.17	18.4	40.29	40.15	-15.3	1,988	-0.77%
2023/02/21	10	40.98	12	41.08	41.00	-2	2,014	-0.10%
2023/02/20	19.2	40.81	9	40.80	41.10	10.2	2,025	0.50%
2023/02/17	2.1	39.75	12	39.71	39.75	-9.9	2,032	-0.48%
2023/02/16	0.2	39.79	13.4	39.78	39.90	-13.2	2,078	-0.63%
2023/02/15	12.1	39.79	4.1	39.90	39.75	8	2,104	0.38%
2023/02/14	5.2	40.48	25	40.40	40.25	-19.9	2,111	-0.94%
2023/02/13	9.2	40.54	55.4	40.53	40.50	-46.2	2,109	-2.19%
2023/02/10	12.1	40.51	33.1	40.68	40.20	-21	2,093	-1.00%
2023/02/09	32.6	41.61	10.2	41.28	41.15	22.4	2,065	1.08%
2023/02/08	19.7	41.12	23.8	41.28	41.55	-4.1	2,031	-0.20%
2023/02/07	81.2	42.03	94.2	42.18	41.60	-13	1,984	-0.66%
2023/02/06	35.6	40.75	40.1	40.51	40.25	-4.5	1,850	-0.24%
2023/02/03	7.7	40.58	29.1	40.70	40.75	-21.4	1,814	-1.18%
2023/02/02	46.1	40.01	53.2	39.94	39.90	-7.1	1,743	-0.41%
2023/02/01	27.3	39.26	31.1	39.33	39.65	-3.8	1,701	-0.22%
2023/01/31	234.2	39.25	218.3	39.29	39.65	15.9	1,664	0.96%	大買/大賣/
2023/01/30	3	38.58	17.4	38.62	38.75	-14.4	1,471	-0.98%
2023/01/17	0	35.30	14.2	35.57	35.25	-14.1	1,412	-1.00%
2023/01/16	1.2	35.23	7	35.49	35.55	-5.8	1,419	-0.41%
2023/01/13	2.1	35.10	2.1	35.11	35.15	0	1,428	0.00%
2023/01/12	12.1	35.30	1	35.30	35.25	11	1,441	0.77%
2023/01/11	11	35.44	6	35.82	35.40	5	1,446	0.35%
2023/01/10	1.1	35.31	5.1	35.55	35.30	-4	1,455	-0.28%
2023/01/09	1.1	35.20	23	35.42	35.50	-21.9	1,480	-1.48%
2023/01/06	5.1	35.05	1	35.10	35.05	4.1	1,488	0.27%
2023/01/05	10	35.13	3	35.22	35.05	7	1,510	0.46%
2023/01/04	3	35.10	2	35.10	35.10	1	1,518	0.07%
2023/01/03	20.1	35.11	2	35.23	35.10	18.1	1,543	1.17%
2022/12/30	7.1	35.61	3.3	35.60	35.60	3.8	1,573	0.24%
2022/12/29	3	35.53	5	35.73	35.70	-2	1,614	-0.12%
2022/12/28	12.1	35.92	1	35.75	35.70	11.1	1,624	0.68%
2022/12/27	3	36.55	8	36.46	36.45	-5	1,625	-0.31%
2022/12/26	20	37.26	20	37.42	37.00	0	1,631	0.00%
2022/12/23	22	36.47	7	36.29	36.45	15	1,627	0.92%
2022/12/22	2	35.90	13.5	35.91	36.15	-11.5	1,633	-0.70%
2022/12/21	10	35.57	6	35.72	35.50	4	1,652	0.24%
2022/12/20	56.1	36.86	55	36.14	35.75	1.1	1,659	0.06%
2022/12/19	53	37.70	69	37.46	37.85	-16	1,646	-0.97%
2022/12/16	4	36.11	2.1	35.92	35.60	1.9	1,560	0.12%
2022/12/15	6	36.54	6	36.40	36.30	0	1,579	0.00%
2022/12/14	9.2	36.92	8	36.59	36.45	1.2	1,595	0.08%
2022/12/13	16	37.00	11	37.11	37.10	5	1,581	0.32%
2022/12/12	5	35.77	20	35.83	35.70	-15	1,569	-0.96%
2022/12/09	34.1	36.55	8	36.49	36.50	26.1	1,585	1.64%
2022/12/08	14	36.20	5.1	36.30	36.10	8.9	1,602	0.56%
2022/12/07	15	36.63	30.2	36.55	36.50	-15.2	1,618	-0.94%
2022/12/06	51.3	37.61	5	37.34	36.60	46.2	1,617	2.86%
2022/12/05	23.3	37.86	22	37.93	38.05	1.3	1,656	0.08%
2022/12/02	29.2	38.31	7	37.98	37.95	22.2	1,657	1.34%
2022/12/01	35	38.32	53.5	38.31	38.25	-18.5	1,674	-1.10%
2022/11/30	74	37.28	51.5	37.30	37.30	22.6	1,673	1.35%
2022/11/29	14.1	36.90	8.1	36.85	36.90	6	1,705	0.35%
2022/11/28	3	36.72	19.1	36.61	36.80	-16.1	1,787	-0.90%
2022/11/25	58.1	36.77	63.1	36.65	36.60	-5.1	1,858	-0.27%
2022/11/24	61	37.17	57	36.67	36.80	4	1,982	0.20%
2022/11/23	7	36.89	15	36.96	36.90	-8	2,022	-0.40%
2022/11/22	67	37.28	51	36.60	36.60	16	2,061	0.78%
2022/11/21	61.1	37.53	82.1	37.17	37.15	-21	2,082	-1.01%
2022/11/18	70.1	37.47	83.6	37.40	37.55	-13.5	2,120	-0.64%
2022/11/17	76.4	36.65	115.1	36.69	36.85	-38.7	2,118	-1.83%	大賣/
2022/11/16	92	35.82	97.1	36.02	36.00	-5.1	2,094	-0.24%
2022/11/15	73	35.83	92.1	35.62	35.60	-19.1	2,094	-0.91%
2022/11/14	96.2	35.67	76.2	35.24	35.30	20	2,068	0.97%
2022/11/11	14.1	34.37	23	34.63	34.85	-8.9	2,035	-0.44%
2022/11/10	37	34.72	33	34.03	34.00	4	2,029	0.20%
2022/11/09	46	34.76	19	34.55	34.55	27	2,033	1.33%
2022/11/08	0	34.60	1	34.55	34.35	-1	2,040	-0.05%
2022/11/07	1	34.50	5	34.41	34.40	-4	2,043	-0.19%
2022/11/04	30	34.25	24	34.25	34.25	6	2,050	0.29%
2022/11/03	3	34.52	1	34.80	34.40	2	2,056	0.10%
2022/11/02	3	34.95	6.1	34.57	34.85	-3.1	2,059	-0.15%
2022/11/01	0	0.00	3.3	33.33	33.50	-3.3	2,046	-0.16%
2022/10/31	1.1	32.90	5	32.95	32.85	-3.9	2,078	-0.19%
2022/10/28	0.1	32.40	0	0.00	32.25	0.1	2,156	0.00%
2022/10/27	0	32.50	3.1	32.64	32.75	-3.1	2,202	-0.14%
2022/10/26	0	32.10	0	0.00	32.10	0	2,235	0.00%
2022/10/25	3	31.90	3	31.95	31.75	0	2,257	0.00%
2022/10/24	21.1	32.35	30	32.21	32.15	-8.9	2,280	-0.39%
2022/10/21	7.2	31.71	1	31.75	31.65	6.2	2,299	0.27%
2022/10/20	5.1	32.01	125	32.07	32.10	-119.9	2,353	-5.10%	大賣/鉅額交易
2022/10/19	3	33.35	8	33.05	32.75	-5	2,380	-0.21%
2022/10/18	0	33.40	17.4	33.25	33.50	-17.4	2,441	-0.71%
2022/10/17	8	32.11	5	32.19	32.70	3	2,477	0.12%
2022/10/14	11.1	33.11	1.1	33.11	33.05	10	2,501	0.40%
2022/10/13	10.6	32.91	23.1	32.82	32.30	-12.4	2,532	-0.49%
2022/10/12	7	34.16	10	34.25	33.95	-3	2,534	-0.12%
2022/10/11	13.1	34.01	7	33.98	33.95	6.1	2,549	0.24%
2022/10/07	11.5	35.44	11.1	35.58	35.10	0.4	2,562	0.02%
2022/10/06	6.2	35.34	20.1	35.30	35.25	-13.9	2,555	-0.54%
2022/10/05	4	34.84	10.3	34.82	34.65	-6.3	2,569	-0.25%
2022/10/04	9.1	34.32	2.1	34.47	34.40	7.1	2,607	0.27%
2022/10/03	9.1	33.90	5.1	33.85	33.90	4	2,657	0.15%
2022/09/30	5	33.63	10.2	33.37	34.30	-5.2	2,761	-0.19%
2022/09/29	1.6	33.28	33	33.45	33.40	-31.5	2,982	-1.06%
2022/09/28	3.2	33.12	3	33.28	32.65	0.2	3,196	0.00%
2022/09/27	9.1	33.68	27.1	33.58	34.30	-18	3,232	-0.56%
2022/09/26	34.6	34.06	17	34.06	33.45	17.6	3,244	0.54%
2022/09/23	34.2	35.60	38	35.36	35.30	-3.8	3,286	-0.12%
2022/09/22	65	36.00	22	36.06	35.85	43	3,401	1.26%
2022/09/21	17	36.30	22	36.45	36.15	-5	3,478	-0.14%
2022/09/20	12.1	36.13	11	36.33	36.10	1.1	3,627	0.03%
2022/09/19	33.2	36.14	9.1	36.03	36.05	24.1	3,689	0.65%
2022/09/16	6	36.78	7	36.90	36.55	-1	3,710	-0.03%
2022/09/15	19.1	36.93	44	37.13	37.15	-24.9	3,721	-0.67%
2022/09/14	35.2	36.72	3	36.90	36.90	32.2	3,739	0.86%
2022/09/13	14	37.26	3	37.32	37.15	11	3,743	0.29%
2022/09/12	40.6	37.16	37	37.04	37.25	3.5	3,839	0.09%
2022/09/08	13	38.37	4	38.39	38.55	9	3,851	0.23%
2022/09/07	34.2	38.46	15.3	38.03	37.90	18.9	3,883	0.49%
2022/09/06	44.1	39.61	35.2	39.36	38.65	8.9	3,876	0.23%
2022/09/05	41.1	40.69	13.1	40.18	40.10	28	3,850	0.73%
2022/09/02	99.1	41.36	108.8	41.39	41.30	-9.7	3,842	-0.25%	大賣/
2022/09/01	69	40.74	62.3	40.78	40.80	6.7	3,806	0.18%
2022/08/31	112.2	41.15	110.5	40.94	40.70	1.7	3,741	0.05%	大買/大賣/
2022/08/30	40	40.13	65.5	40.14	40.00	-25.5	3,615	-0.71%
2022/08/29	38	39.22	37.4	39.59	39.55	0.6	3,599	0.02%
2022/08/26	51.1	39.86	27.4	40.01	39.50	23.7	3,555	0.67%
2022/08/25	16	39.33	25	39.49	39.70	-9	3,505	-0.26%
2022/08/24	16.1	38.60	32	39.01	39.10	-15.9	3,453	-0.46%
2022/08/23	8.2	38.31	13	38.30	38.40	-4.9	3,413	-0.14%
2022/08/22	13.2	39.16	16.3	38.93	38.75	-3.1	3,408	-0.09%
2022/08/19	6	38.53	31	38.46	38.45	-25	3,375	-0.74%
2022/08/18	2.5	38.66	16.3	38.47	38.50	-13.8	3,367	-0.41%
2022/08/17	50	38.17	40.1	38.13	38.35	9.9	3,355	0.30%
2022/08/16	17	38.14	37.1	38.25	38.30	-20.1	3,345	-0.60%
2022/08/15	3.2	37.01	14.1	37.61	37.60	-10.9	3,329	-0.33%
2022/08/12	14	37.30	3	37.30	37.35	11	3,327	0.33%
2022/08/11	2	37.23	3	37.22	37.35	-1	3,341	-0.03%
2022/08/10	10.7	36.87	5	36.96	36.90	5.7	3,343	0.17%
2022/08/09	20.1	37.47	42	37.36	37.30	-22	3,338	-0.66%
2022/08/08	44.1	36.93	148.1	36.82	37.10	-104	3,336	-3.12%	大賣/鉅額交易
2022/08/05	56	36.15	48	36.65	36.80	8	3,344	0.24%
2022/08/04	125.4	35.72	55	36.09	35.80	70.4	3,381	2.08%	大買/
2022/08/03	48.7	37.14	10	37.15	37.05	38.7	3,335	1.16%
2022/08/02	75.5	38.43	66.1	38.20	38.15	9.4	3,319	0.28%
2022/08/01	37.6	39.30	48	39.33	39.30	-10.4	3,307	-0.31%
2022/07/29	159.2	40.21	176.2	40.36	40.20	-17	3,314	-0.51%	大買/大賣/
2022/07/28	25	40.17	50	40.31	40.20	-25	3,305	-0.76%
2022/07/27	89	40.10	62.2	40.03	39.90	26.8	3,310	0.81%
2022/07/26	10	40.63	14.1	40.60	40.90	-4.1	3,274	-0.12%
2022/07/25	34.9	40.89	30	40.90	40.65	4.9	3,253	0.15%
2022/07/22	28.2	40.09	19.1	40.24	39.95	9.1	3,253	0.28%
2022/07/21	62	39.48	31.1	39.64	40.10	30.9	3,234	0.96%
2022/07/20	5.1	38.99	80.1	38.81	39.10	-75	3,221	-2.33%
2022/07/19	48	38.20	21	38.13	38.00	27	3,234	0.83%
2022/07/18	25	38.10	19	38.15	38.00	6	3,263	0.18%
2022/07/15	69.2	38.43	25.4	38.24	38.25	43.8	3,276	1.34%
2022/07/14	12	38.85	5	39.12	39.15	7	3,279	0.21%
2022/07/13	27.1	39.94	40	39.96	39.50	-13	3,320	-0.39%
2022/07/12	57.2	39.33	14	39.48	39.25	43.2	3,378	1.28%
2022/07/11	25.1	40.12	54	40.07	40.35	-29	3,518	-0.82%
2022/07/08	107.1	41.31	87.6	41.67	40.70	19.6	3,687	0.53%	大買/
2022/07/07	222.7	40.85	296.5	40.72	41.50	-73.8	3,633	-2.03%	大買/大賣/
2022/07/06	158.8	40.89	301.6	40.96	40.35	-142.8	3,537	-4.04%	大買/大賣/鉅額交易
2022/07/05	13	37.38	18.1	37.51	38.05	-5.1	3,612	-0.14%
2022/07/04	29	36.54	20	36.16	36.00	9	3,623	0.25%
2022/07/01	129.1	37.59	123.1	37.03	36.40	6	3,681	0.16%	大買/大賣/
2022/06/30	181.5	40.36	171.6	39.86	39.10	9.9	3,626	0.27%	大買/大賣/
2022/06/29	118.7	40.94	66.4	40.97	40.85	52.3	3,514	1.49%	大買/
2022/06/28	91	40.34	139.5	40.14	40.50	-48.4	3,411	-1.42%	大賣/
2022/06/27	37	38.35	60	38.57	39.35	-23	3,247	-0.71%
2022/06/24	42	38.28	87.1	38.01	38.65	-45.1	3,191	-1.41%
2022/06/23	112	37.31	40	37.52	37.40	72	3,192	2.26%	大買/
2022/06/22	35.1	37.38	18.2	37.30	36.85	16.9	3,167	0.53%
2022/06/21	37	37.01	28	37.12	37.10	9	3,140	0.29%
2022/06/20	131.4	38.33	123	38.43	36.90	8.4	3,119	0.27%	大買/大賣/
2022/06/17	55	37.66	21.5	37.67	38.50	33.5	3,009	1.11%
2022/06/16	33.4	37.11	41.4	37.39	37.20	-8	2,930	-0.27%
2022/06/15	6.1	36.21	17.2	36.38	37.00	-11.1	2,893	-0.38%
2022/06/14	19.2	35.27	6	35.52	35.65	13.2	2,893	0.46%
2022/06/13	13.1	35.80	8	35.99	35.75	5.1	2,886	0.18%
2022/06/10	54	36.65	46.1	36.73	37.00	7.9	2,877	0.28%
2022/06/09	52	36.00	15	35.96	35.85	37	2,826	1.31%
2022/06/08	10.1	35.85	4	35.64	35.65	6.1	2,823	0.22%
2022/06/07	30.3	36.07	18	36.04	36.00	12.3	2,829	0.43%
2022/06/06	17	35.15	10	35.25	35.20	7	2,817	0.25%
2022/06/02	7.1	35.09	5	35.13	35.05	2.1	2,882	0.07%
2022/06/01	3.2	35.18	2	35.28	35.15	1.2	2,922	0.04%
2022/05/31	1	35.30	4.1	35.41	35.30	-3.1	2,932	-0.10%
2022/05/30	11.1	35.31	3	35.27	35.20	8.1	2,934	0.28%
2022/05/27	5.1	35.00	10	34.97	35.00	-4.9	2,929	-0.17%
2022/05/26	4	35.09	7	35.07	34.90	-3	2,929	-0.10%
2022/05/25	5.1	34.99	4.2	35.01	35.05	0.9	2,937	0.03%
2022/05/24	21.2	35.21	16	35.21	35.00	5.2	2,968	0.18%
2022/05/23	6.1	35.74	39	35.56	35.50	-33	2,960	-1.11%
2022/05/20	2.1	35.48	2.1	35.50	35.55	0	2,968	0.00%
2022/05/19	3.1	35.22	4	35.39	35.45	-0.9	2,971	-0.03%
2022/05/18	22.2	35.90	24	36.16	36.15	-1.8	2,965	-0.06%
2022/05/17	5	35.78	7	35.66	35.75	-2	2,979	-0.07%
2022/05/16	6.1	35.85	13	35.83	35.85	-7	3,012	-0.23%
2022/05/13	18	34.89	29	35.36	35.25	-11	3,194	-0.34%
2022/05/12	21.3	35.55	53.1	35.43	34.30	-31.8	3,373	-0.94%
2022/05/11	30.3	37.24	17.2	37.08	37.00	13.1	3,311	0.40%
2022/05/10	22.5	37.76	18.5	37.53	37.95	4	3,279	0.12%
2022/05/09	75.1	38.52	9.6	38.71	38.15	65.5	3,257	2.01%
2022/05/06	12.6	39.26	14	39.12	39.05	-1.4	3,234	-0.04%
2022/05/05	7.2	40.06	8	40.13	39.90	-0.8	3,211	-0.03%
2022/05/04	30	40.41	70.1	40.14	40.10	-40	3,222	-1.24%
2022/05/03	22.3	41.15	28	41.03	40.80	-5.7	3,233	-0.18%
2022/04/29	27.5	40.87	47.4	40.84	40.60	-19.9	3,228	-0.62%
2022/04/28	59.1	42.23	108.5	41.44	41.10	-49.4	3,250	-1.52%	大賣/
2022/04/27	37	40.65	35.9	40.42	40.50	1.2	3,191	0.04%
2022/04/26	36.1	41.72	19	41.52	41.00	17.1	3,179	0.54%
2022/04/25	37.8	42.79	43.4	43.06	41.65	-5.7	3,155	-0.18%
2022/04/22	46.4	43.14	54	43.41	42.90	-7.6	3,107	-0.24%
2022/04/21	31.1	42.79	21.1	43.01	42.75	10	3,064	0.32%
2022/04/20	37	42.84	22.3	43.02	43.05	14.8	3,034	0.49%
2022/04/19	58.4	43.07	29.2	42.92	43.00	29.2	3,010	0.97%
2022/04/18	116.4	44.79	78.1	44.58	44.05	38.3	2,969	1.29%	大買/
2022/04/15	318.8	44.45	303.2	44.51	44.00	15.6	2,970	0.52%	大買/大賣/
2022/04/14	236.6	44.41	287.6	44.44	44.30	-51	2,879	-1.77%	大買/大賣/
2022/04/13	77.1	41.73	38.5	41.88	42.50	38.6	2,685	1.44%
2022/04/12	163.7	43.49	127.5	42.80	42.35	36.2	2,632	1.38%	大買/大賣/
2022/04/11	350.8	43.99	360.5	44.06	44.60	-9.8	2,494	-0.39%	大買/大賣/
2022/04/08	51.9	41.60	38	41.43	41.25	13.9	2,214	0.63%
2022/04/07	45	41.54	40.4	41.66	41.90	4.6	2,159	0.22%
2022/04/06	15	40.58	30	40.71	40.65	-15	2,077	-0.72%
2022/04/01	12	40.53	14.2	40.34	40.00	-2.2	2,059	-0.10%
2022/03/31	3	40.00	6	39.91	40.00	-3	2,039	-0.15%
2022/03/30	14	39.67	2	39.88	40.05	12	2,038	0.59%
2022/03/29	6.1	39.47	7	39.51	39.65	-0.9	2,035	-0.05%
2022/03/28	31	40.68	23.4	40.35	39.70	7.6	2,035	0.37%
2022/03/25	4	40.26	2	40.88	40.00	2	2,020	0.10%
2022/03/24	6.1	40.34	16	40.30	40.40	-10	2,039	-0.49%
2022/03/23	3	40.35	28	40.15	40.20	-25	2,054	-1.22%
2022/03/22	1	40.05	0.2	40.10	40.10	0.8	2,053	0.04%
2022/03/21	7.5	40.13	3	40.15	40.05	4.5	2,057	0.22%
2022/03/18	2	39.93	9.3	40.10	40.00	-7.3	2,089	-0.35%
2022/03/17	1.1	40.08	14	39.95	39.95	-13	2,101	-0.62%
2022/03/16	13.1	38.93	1	39.05	38.90	12.1	2,126	0.57%
2022/03/15	5	39.46	24	39.44	39.30	-19	2,140	-0.89%
2022/03/14	2.1	39.09	10	39.27	39.05	-7.9	2,129	-0.37%
2022/03/11	4.1	39.13	13	39.27	39.35	-8.9	2,149	-0.41%
2022/03/10	3.1	39.35	4	39.41	39.45	-0.9	2,157	-0.04%
2022/03/09	55	39.10	54	39.06	39.40	1	2,154	0.05%
2022/03/08	45	39.35	102	39.18	38.80	-57	2,149	-2.65%	大賣/
2022/03/07	15.1	38.29	12	38.14	38.00	3.1	2,108	0.14%
2022/03/04	10.3	39.66	1	39.75	39.75	9.3	2,124	0.44%
2022/03/03	4	40.03	11	40.30	40.05	-7	2,283	-0.31%
2022/03/02	8	39.97	10	40.04	40.15	-2	2,432	-0.08%
2022/03/01	5	40.07	9	40.07	40.10	-4	2,438	-0.16%
2022/02/25	9.3	39.88	14	39.85	40.00	-4.7	2,448	-0.19%
2022/02/24	47.2	40.25	17	39.85	39.60	30.2	2,559	1.18%
2022/02/23	2	41.17	6	41.10	41.50	-4	2,530	-0.16%
2022/02/22	22.6	40.90	6	40.67	40.60	16.6	2,530	0.66%
2022/02/21	6.4	41.48	4.2	41.55	41.35	2.2	2,524	0.09%
2022/02/18	27.1	41.50	24	41.41	41.35	3.1	2,529	0.12%
2022/02/17	7.3	41.78	10	41.94	41.75	-2.7	2,523	-0.11%
2022/02/16	36.6	42.50	14.5	42.30	42.35	22.1	2,554	0.86%
2022/02/15	211	43.82	180.6	43.28	42.75	30.4	2,522	1.21%	大買/大賣/
2022/02/14	177.4	43.22	163.2	43.34	43.30	14.2	2,349	0.60%	大買/大賣/
2022/02/11	11.8	40.76	8	41.01	40.50	3.8	2,154	0.18%
2022/02/10	1.7	40.82	105	40.67	40.65	-103.3	2,162	-4.78%	大賣/鉅額交易
2022/02/09	16.3	41.06	5.2	41.11	41.00	11.2	2,173	0.51%
2022/02/08	1	40.45	2	40.28	40.35	-1	2,170	-0.05%
2022/02/07	106	40.02	17	39.88	40.05	89	2,170	4.10%	大買/
2022/01/26	16.7	39.77	10.1	39.77	39.60	6.6	2,170	0.30%
2022/01/25	25.1	40.73	36.3	40.66	40.05	-11.2	2,169	-0.52%
2022/01/24	47.8	42.09	27.5	42.02	41.80	20.3	2,142	0.95%
2022/01/21	36	43.33	43	43.63	42.80	-7	2,136	-0.33%
2022/01/20	11.1	43.04	4	43.05	42.95	7.1	2,122	0.34%
2022/01/19	16	43.25	24	43.70	43.20	-8	2,130	-0.38%
2022/01/18	9	43.17	0	0.00	43.05	9	2,116	0.43%
2022/01/17	6.2	43.25	8.2	43.31	43.15	-2	2,107	-0.09%
2022/01/14	11.6	43.18	8	43.23	43.10	3.6	2,109	0.17%
2022/01/13	2.2	43.79	7.2	43.53	43.40	-4.9	2,105	-0.23%
2022/01/12	14.1	43.48	11.2	43.59	43.75	2.9	2,107	0.14%
2022/01/11	24.7	43.90	9	43.76	43.60	15.7	2,097	0.75%
2022/01/10	88.1	45.24	61	45.00	44.40	27.1	2,084	1.30%
2022/01/07	30.1	44.87	54.3	45.04	45.20	-24.2	1,990	-1.22%
2022/01/06	42	44.69	48	44.20	44.00	-6	1,929	-0.31%
2022/01/05	57.2	44.19	14.1	44.08	43.95	43.1	1,989	2.17%
2022/01/04	12	44.17	8.1	44.08	44.05	3.9	2,026	0.19%
2022/01/03	12	44.04	26.1	44.03	44.00	-14	2,043	-0.69%
2021/12/30	3	44.58	6	44.65	44.65	-3	2,053	-0.15%
2021/12/29	2.1	44.22	15	44.22	44.35	-12.9	2,057	-0.63%
2021/12/28	12	43.87	6.2	44.03	44.00	5.9	2,091	0.28%
2021/12/27	5	44.11	6	44.09	44.00	-1	2,152	-0.04%
2021/12/24	13.4	44.31	3.7	44.45	44.25	9.6	2,190	0.44%
2021/12/23	2.1	44.40	16.4	44.50	44.40	-14.3	2,203	-0.65%
2021/12/22	18	44.56	5.1	44.52	44.40	12.9	2,235	0.58%
2021/12/21	13.1	45.07	18.6	45.22	44.90	-5.4	2,242	-0.24%
2021/12/20	29.1	44.61	33.1	44.61	44.60	-4	2,220	-0.18%
2021/12/17	14	44.02	39	43.64	44.65	-25	2,227	-1.12%
2021/12/16	2.1	43.25	20.1	43.20	43.15	-18	2,233	-0.80%
2021/12/15	26	43.07	22	43.08	43.10	4	2,264	0.18%
2021/12/14	24.5	43.37	14	43.46	43.00	10.5	2,275	0.46%
2021/12/13	3.1	44.12	0	0.00	43.90	3.1	2,287	0.14%
2021/12/10	21.2	44.77	79.1	44.59	44.45	-57.9	2,332	-2.48%
2021/12/09	10.1	44.31	59	44.63	44.05	-48.9	2,521	-1.94%
2021/12/08	9.7	44.68	69.1	44.61	44.50	-59.3	2,770	-2.14%
2021/12/07	6	44.38	10	44.35	44.40	-4	2,782	-0.14%
2021/12/06	1.1	44.82	3	44.78	44.75	-1.9	2,790	-0.07%
2021/12/03	6.1	45.09	9	45.09	45.10	-2.9	2,907	-0.10%
2021/12/02	17.1	45.09	15.2	45.12	45.25	1.9	3,058	0.06%
2021/12/01	21.1	45.24	17.1	45.48	45.05	4	3,165	0.12%
2021/11/30	28.3	45.25	34.2	45.33	45.00	-5.9	3,173	-0.18%
2021/11/29	213	47.86	176	47.46	46.90	37	3,152	1.17%	大買/大賣/
2021/11/26	125.2	47.33	138.4	46.92	45.80	-13.1	3,015	-0.44%	大買/大賣/
2021/11/25	11.2	45.01	19	44.94	44.70	-7.8	2,896	-0.27%
2021/11/24	6	44.93	6.4	44.98	45.10	-0.4	2,903	-0.01%
2021/11/23	89.2	46.17	67	46.40	44.80	22.2	2,919	0.76%
2021/11/22	2	43.88	11	43.90	44.05	-9	2,925	-0.31%
2021/11/19	8.1	43.75	32	43.68	43.50	-23.9	2,990	-0.80%
2021/11/18	8.1	43.35	56.1	43.41	44.00	-48	3,061	-1.57%
2021/11/17	15	43.39	3.8	43.57	43.35	11.2	3,437	0.33%
2021/11/16	3.2	43.89	7.2	43.91	43.85	-4	3,554	-0.11%
2021/11/15	4.2	44.02	5	43.99	44.25	-0.8	3,596	-0.02%
2021/11/12	5.2	43.46	5	43.50	43.30	0.2	3,599	0.00%
2021/11/11	3	43.58	9.2	43.62	43.50	-6.2	3,624	-0.17%
2021/11/10	6.3	43.67	7	43.80	43.50	-0.7	3,632	-0.02%
2021/11/09	3	44.05	4.1	44.02	44.00	-1.1	3,634	-0.03%
2021/11/08	6.1	44.35	3	44.33	44.25	3.1	3,632	0.09%
2021/11/05	1	44.55	3	44.58	44.70	-2	3,655	-0.05%
2021/11/04	7.5	44.69	2	44.90	44.55	5.5	3,672	0.15%
2021/11/03	1	44.40	2	44.38	44.50	-1	3,681	-0.03%
2021/11/02	7.1	44.53	19	44.39	44.50	-11.9	3,697	-0.32%
2021/11/01	6	43.89	11	43.90	43.95	-5	3,678	-0.14%
2021/10/29	26.1	43.96	8	44.04	43.95	18.1	3,673	0.49%
2021/10/28	12	44.79	17	44.79	44.60	-5	3,675	-0.14%
2021/10/27	3	44.02	25.3	44.13	44.30	-22.3	3,693	-0.60%
2021/10/26	6	44.02	4.4	44.31	44.00	1.6	3,712	0.04%
2021/10/25	1.1	43.76	12.2	43.68	44.00	-11.2	3,735	-0.30%
2021/10/22	2.1	44.00	7	43.96	43.90	-4.9	3,762	-0.13%
2021/10/21	5.3	44.36	1	44.65	44.20	4.3	3,776	0.11%
2021/10/20	11.1	44.26	9	44.37	44.20	2.1	3,806	0.05%
2021/10/19	2	44.20	13	44.17	44.20	-11	3,870	-0.28%
2021/10/18	3	43.87	12	43.85	43.80	-9	3,921	-0.23%
2021/10/15	4.3	43.65	13	43.87	43.95	-8.8	4,175	-0.21%
2021/10/14	11	43.03	36.1	42.91	43.50	-25.1	4,349	-0.58%
2021/10/13	63.6	43.60	16.8	43.54	42.35	46.7	4,335	1.08%
2021/10/12	45.4	46.08	53.1	45.52	45.35	-7.7	4,277	-0.18%
2021/10/08	14	46.93	14	47.07	46.85	0	4,269	0.00%
2021/10/07	82.1	47.36	18.2	47.27	47.10	63.9	4,297	1.49%
2021/10/06	41	47.54	6.2	47.47	47.15	34.8	4,370	0.80%
2021/10/05	12.1	47.34	79.7	47.09	48.00	-67.6	4,389	-1.54%
2021/10/04	61.1	49.17	24	48.79	48.40	37.1	4,402	0.84%
2021/10/01	29.1	51.60	34	51.53	50.90	-5	4,368	-0.11%
2021/09/30	4	51.30	9.9	51.53	51.80	-5.9	4,366	-0.13%
2021/09/29	107.2	51.15	12	51.02	51.20	95.2	4,386	2.17%	大買/
2021/09/28	32.1	51.69	30	51.97	51.70	2.1	4,403	0.05%
2021/09/27	9.7	51.62	46	51.73	52.00	-36.3	4,426	-0.82%
2021/09/24	57.1	51.63	20	51.65	51.60	37.1	4,528	0.82%
2021/09/23	17	52.52	24	52.45	52.00	-7	4,637	-0.15%
2021/09/22	37.9	51.51	16.1	51.61	51.70	21.8	4,667	0.47%
2021/09/17	15	52.30	11	52.36	52.50	4	4,683	0.09%
2021/09/16	23.2	52.58	13	52.52	52.40	10.2	4,701	0.22%
2021/09/15	20.3	53.47	39	53.45	53.50	-18.8	4,702	-0.40%
2021/09/14	118.8	54.59	85.2	54.41	53.20	33.5	4,690	0.71%	大買/
2021/09/13	133.3	55.19	268.4	55.25	54.80	-135	4,522	-2.99%	大買/大賣/鉅額交易
2021/09/10	22.2	51.71	38	51.77	51.20	-15.8	4,343	-0.36%
2021/09/09	38.2	51.08	14.1	51.05	51.10	24.1	4,379	0.55%
2021/09/08	97.1	52.34	52.1	52.73	51.20	45	4,390	1.02%
2021/09/07	68.4	53.28	103.1	53.51	53.60	-34.7	4,332	-0.80%	大賣/
2021/09/06	92.2	52.72	71.3	52.90	52.20	20.9	4,341	0.48%
2021/09/03	13	52.01	28.2	51.63	51.50	-15.2	4,533	-0.33%
2021/09/02	24.1	51.38	12.1	51.77	51.00	12	4,856	0.25%
2021/09/01	53.2	51.95	25.4	51.94	51.80	27.8	4,987	0.56%
2021/08/31	44.1	52.13	28.1	51.95	52.50	16	5,219	0.31%
2021/08/30	9	51.79	7	51.94	51.80	2	5,315	0.04%
2021/08/27	20	51.71	16.4	51.88	51.60	3.7	5,356	0.07%
2021/08/26	74.1	52.05	90.7	52.09	51.60	-16.6	5,393	-0.31%
2021/08/25	58	51.57	39.4	51.57	51.30	18.6	5,409	0.34%
2021/08/24	29.1	50.51	38.2	50.57	50.70	-9.1	5,522	-0.16%
2021/08/23	480.8	51.17	461.4	51.48	51.40	19.3	5,707	0.34%	大買/大賣/
2021/08/20	9	47.89	114.1	49.62	49.95	-105.1	5,455	-1.93%	大賣/鉅額交易
2021/08/19	29.5	46.18	9.1	46.02	45.45	20.4	5,542	0.37%
2021/08/18	52.7	46.77	23	46.32	47.10	29.6	5,779	0.51%
2021/08/17	15	48.64	18	48.74	48.35	-3	5,997	-0.05%
2021/08/16	59.2	48.66	48	48.85	48.45	11.2	6,319	0.18%
2021/08/13	15	48.53	6.3	49.03	48.40	8.7	6,581	0.13%
2021/08/12	2.3	48.58	3.1	48.70	48.55	-0.9	7,061	-0.01%
2021/08/11	23.2	48.30	16.1	48.07	48.00	7.1	7,630	0.09%
2021/08/10	7.1	48.86	9.2	49.41	48.80	-2.1	8,830	-0.02%
2021/08/09	1	48.95	2	48.98	48.90	-1	9,684	-0.01%
2021/08/06	21.2	49.07	19	49.28	49.00	2.2	11,062	0.02%
2021/08/05	8.1	49.47	8.4	49.68	49.35	-0.3	12,817	0.00%
2021/08/04	10.5	49.60	14	49.54	49.50	-3.5	13,638	-0.03%
2021/08/03	15.1	49.95	8.6	50.20	49.80	6.5	13,866	0.05%
2021/08/02	6.3	50.33	20.3	50.33	50.40	-14	13,895	-0.10%
2021/07/30	14	49.43	22.2	49.63	49.50	-8.2	13,898	-0.06%
2021/07/29	18.5	48.91	15.1	49.06	49.05	3.4	13,921	0.02%
2021/07/28	10.4	48.27	19.1	48.54	48.10	-8.7	13,936	-0.06%
2021/07/27	13.7	48.80	10	48.82	48.55	3.7	14,061	0.03%
2021/07/26	8.1	49.13	6	49.26	49.10	2.1	14,319	0.01%
2021/07/23	15.4	49.34	9	49.46	49.05	6.4	14,345	0.04%
2021/07/22	10.4	49.03	11.3	48.99	48.70	-0.8	14,333	-0.01%
2021/07/21	218.9	50.73	141.3	50.10	48.70	77.6	14,430	0.54%	大買/大賣/
2021/07/20	113.2	52.68	169	53.72	53.90	-55.8	14,207	-0.39%	大買/大賣/
2021/07/19	7.2	48.98	9.7	49.02	49.00	-2.5	14,074	-0.02%
2021/07/16	13.1	49.56	5	49.48	49.30	8.1	14,166	0.06%
2021/07/15	12.4	49.84	18	49.69	50.00	-5.6	14,182	-0.04%
2021/07/14	19.6	48.90	24.5	48.85	48.75	-4.9	14,186	-0.03%
2021/07/13	63	49.61	43.2	49.79	49.05	19.8	14,190	0.14%
2021/07/12	21.3	50.84	23	51.08	50.70	-1.7	14,150	-0.01%
2021/07/09	11.3	51.55	15.7	51.66	51.30	-4.4	14,206	-0.03%
2021/07/08	16.2	51.21	13.3	51.23	51.20	2.9	14,271	0.02%
2021/07/07	29.1	51.37	48.8	51.49	51.30	-19.6	14,359	-0.14%
2021/07/06	17.3	51.38	18.3	51.48	51.30	-1	14,521	-0.01%
2021/07/05	29.5	51.56	17.1	51.68	51.60	12.4	14,707	0.08%
2021/07/02	18.3	52.17	17.9	52.22	52.00	0.4	14,728	0.00%
2021/07/01	39.7	53.70	51.5	53.55	52.60	-11.7	14,781	-0.08%
2021/06/30	64	53.19	84.8	53.21	53.60	-20.8	14,775	-0.14%
2021/06/29	20.4	51.47	87.2	51.41	51.80	-66.8	14,711	-0.45%
2021/06/28	21.4	52.04	34.3	51.85	51.80	-12.9	14,723	-0.09%
2021/06/25	17.5	52.60	19.2	52.55	52.30	-1.7	14,808	-0.01%
2021/06/24	27.3	53.00	19.1	53.05	52.80	8.2	15,083	0.05%
2021/06/23	5.3	52.51	40.6	52.59	52.80	-35.4	15,220	-0.23%
2021/06/22	29.6	52.01	50.2	52.00	51.80	-20.6	15,973	-0.13%
2021/06/21	27.5	52.84	25.3	52.95	52.50	2.2	17,074	0.01%
2021/06/18	38.6	53.41	23.4	53.36	53.30	15.2	17,199	0.09%
2021/06/17	22.9	53.51	36	53.71	53.50	-13.1	17,234	-0.08%
2021/06/16	22.5	53.57	46.4	53.33	53.10	-23.8	17,283	-0.14%
2021/06/15	116.6	53.49	127.7	53.88	54.10	-11.1	17,312	-0.06%	大買/大賣/
2021/06/11	219.9	56.75	120.2	56.28	55.40	99.7	17,220	0.58%	大買/大賣/
2021/06/10	281	57.15	281.4	57.34	57.50	-0.4	16,943	0.00%	大買/大賣/
2021/06/09	53.1	55.27	100.4	55.37	55.50	-47.4	16,669	-0.28%
2021/06/08	188.1	55.02	168.8	55.11	54.50	19.3	16,569	0.12%	大買/大賣/
2021/06/07	98.5	53.66	99.2	53.56	53.40	-0.7	16,413	0.00%
2021/06/04	27.4	53.05	41	53.05	52.50	-13.6	16,412	-0.08%
2021/06/03	37.2	53.36	52.1	53.37	53.30	-14.9	16,428	-0.09%
2021/06/02	87.6	53.91	115	53.98	53.80	-27.4	16,549	-0.17%	大賣/
2021/06/01	78.8	51.95	142	51.72	53.10	-63.2	16,795	-0.38%	大賣/
2021/05/31	131.7	52.43	147.3	52.52	52.30	-15.6	16,694	-0.09%	大買/大賣/
2021/05/28	79.8	54.92	78.3	54.90	54.70	1.5	16,578	0.01%
2021/05/27	90.3	54.79	109.6	54.99	55.00	-19.2	16,590	-0.12%	大賣/
2021/05/26	120.5	54.56	116.3	54.93	53.60	4.2	16,598	0.03%	大買/大賣/
2021/05/25	120.5	53.69	215.7	54.06	53.20	-95.2	17,008	-0.56%	大買/大賣/
2021/05/24	270.3	57.00	233.2	56.62	55.50	37.2	17,555	0.21%	大買/大賣/
2021/05/21	182.3	55.91	257.4	55.84	55.60	-75.1	18,458	-0.41%	大買/大賣/
2021/05/20	359.8	59.21	395.9	58.59	56.30	-36.1	18,598	-0.19%	大買/大賣/
2021/05/19	487.1	58.71	587.8	58.86	57.80	-100.7	18,796	-0.54%	大買/大賣/
2021/05/18	1,239.2	61.15	1,071.4	60.75	60.80	167.8	18,444	0.91%	大買/大賣/鉅額交易
2021/05/17	835.5	62.39	860.3	62.63	63.30	-24.7	17,355	-0.14%	大買/大賣/
2021/05/14	1,448.4	61.12	1,432.9	60.90	57.60	15.5	16,753	0.09%	大買/大賣/
2021/05/13	1,621.7	61.72	1,207.7	61.69	62.90	413.9	15,631	2.65%	大買/大賣/鉅額交易
2021/05/12	535.3	56.32	522	56.64	57.20	13.3	13,967	0.09%	大買/大賣/
2021/05/11	98.4	50.48	168.7	50.75	52.00	-70.3	13,213	-0.53%	大賣/
2021/05/10	42.6	50.39	36.5	50.79	50.20	6.1	13,140	0.05%
2021/05/07	20.2	50.31	24	50.50	50.60	-3.9	13,202	-0.03%
2021/05/06	33.3	50.27	33.1	50.57	50.10	0.2	13,240	0.00%
2021/05/05	31.2	50.87	23.5	51.00	50.50	7.7	13,231	0.06%
2021/05/04	106.2	51.85	95.6	51.73	51.00	10.6	13,284	0.08%	大買/
2021/05/03	125.7	55.56	134.8	56.04	54.40	-9.2	13,343	-0.07%	大買/大賣/
2021/04/29	45	54.06	49.1	53.73	53.40	-4.1	13,186	-0.03%
2021/04/28	23.3	53.57	16.1	54.14	53.30	7.2	13,271	0.05%
2021/04/27	77.4	54.56	147.1	54.45	54.40	-69.7	13,492	-0.52%	大賣/
2021/04/26	19.2	53.08	32.5	53.26	52.70	-13.3	13,442	-0.10%
2021/04/23	46.3	52.96	37.4	52.93	52.50	8.9	13,590	0.07%
2021/04/22	77.4	54.31	60.2	53.74	53.10	17.2	13,713	0.13%
2021/04/21	63.4	55.68	53.6	55.73	55.20	9.8	13,679	0.07%
2021/04/20	25.2	55.60	20.4	55.79	55.40	4.7	13,737	0.03%
2021/04/19	64.7	55.67	43.3	55.55	55.30	21.5	13,935	0.15%
2021/04/16	32.3	55.79	28	55.96	55.90	4.3	13,950	0.03%
2021/04/15	33.1	55.24	30.4	55.28	55.40	2.8	13,968	0.02%
2021/04/14	61.9	55.92	15.7	56.33	55.70	46.2	13,976	0.33%
2021/04/13	109.6	57.59	58.7	57.67	57.00	51	14,060	0.36%	大買/
2021/04/12	155.7	59.01	174.4	58.91	58.50	-18.7	14,027	-0.13%	大買/大賣/
2021/04/09	87.6	57.88	112.7	58.07	57.60	-25.1	13,999	-0.18%	大賣/
2021/04/08	27.3	56.99	35	56.99	56.70	-7.7	13,929	-0.06%
2021/04/07	46.5	56.84	64.1	56.93	56.40	-17.6	14,028	-0.13%
2021/04/06	58.7	56.73	21.5	56.83	56.30	37.2	14,093	0.26%
2021/04/01	27.5	57.38	23.3	57.59	57.50	4.2	14,046	0.03%
2021/03/31	28.2	57.45	37	57.35	57.10	-8.8	14,081	-0.06%
2021/03/30	71	57.76	37.4	58.00	57.40	33.6	14,077	0.24%
2021/03/29	304.3	58.51	294.5	58.52	58.10	9.9	14,217	0.07%	大買/大賣/
2021/03/26	190.8	56.78	204.3	56.56	56.60	-13.4	14,167	-0.09%	大買/大賣/
2021/03/25	979.8	59.61	842.3	58.19	56.60	137.4	14,032	0.98%	大買/大賣/鉅額交易
2021/03/24	529.3	60.04	997.3	60.68	61.40	-468	13,290	-3.52%	大買/大賣/鉅額交易
2021/03/23	159.4	55.63	184.7	55.97	55.90	-25.3	12,210	-0.21%	大買/大賣/
2021/03/22	156.9	54.08	82.1	54.23	53.90	74.8	12,342	0.61%	大買/
2021/03/19	32.4	55.66	26.5	55.82	54.70	5.9	12,395	0.05%
2021/03/18	93.1	56.32	112.6	56.48	55.80	-19.5	12,360	-0.16%	大賣/
2021/03/17	57.6	55.74	38.2	55.75	55.50	19.3	12,386	0.16%
2021/03/16	26.2	56.15	18.2	56.22	56.10	8	12,419	0.06%
2021/03/15	57.4	56.45	48.8	56.33	56.10	8.7	12,479	0.07%
2021/03/12	48.6	56.49	34.3	56.48	56.20	14.3	12,505	0.11%
2021/03/11	81.3	57.29	90.1	57.39	56.90	-8.8	12,600	-0.07%
2021/03/10	84.9	57.85	87.3	57.69	57.20	-2.4	12,573	-0.02%
2021/03/09	57.3	56.94	68.8	56.94	56.70	-11.5	12,510	-0.09%
2021/03/08	102.2	57.79	55.1	57.49	57.00	47.1	12,498	0.38%	大買/
2021/03/05	215.9	58.30	289.9	58.07	58.60	-74	12,461	-0.59%	大買/大賣/
2021/03/04	32.1	56.39	25.4	56.82	55.90	6.7	12,274	0.05%
2021/03/03	89.3	56.93	116.1	57.04	56.90	-26.8	12,258	-0.22%	大賣/
2021/03/02	96.5	57.71	69.2	56.89	56.10	27.3	12,212	0.22%
2021/02/26	124.6	59.31	125.6	59.20	58.20	-0.9	12,355	-0.01%	大買/大賣/
2021/02/25	597.9	60.35	557.1	60.31	59.70	40.8	12,274	0.33%	大買/大賣/
2021/02/24	765.7	58.24	898.2	57.68	58.50	-132.5	11,843	-1.12%	大買/大賣/鉅額交易
2021/02/23	1,066.9	63.18	843.1	61.34	58.90	223.9	11,303	1.98%	大買/大賣/鉅額交易
2021/02/22	272.4	64.76	173	65.34	65.40	99.5	10,643	0.93%	大買/大賣/
2021/02/19	370.8	57.58	354.4	58.38	59.50	16.5	10,286	0.16%	大買/大賣/
2021/02/18	69.8	51.16	198.5	52.38	54.10	-128.8	9,837	-1.31%	大賣/鉅額交易
2021/02/17	69.1	50.04	63.4	49.56	49.20	5.7	9,673	0.06%
2021/02/05	248.1	52.13	218.6	52.01	52.00	29.5	9,616	0.31%	大買/大賣/
2021/02/04	143.3	51.26	169.3	51.46	51.00	-26	9,451	-0.27%	大買/大賣/
2021/02/03	74.4	49.66	89	49.82	49.60	-14.6	9,294	-0.16%
2021/02/02	21.1	48.42	34.1	48.28	48.95	-13	9,418	-0.14%
2021/02/01	53.4	48.55	63.5	48.59	48.10	-10.1	9,419	-0.11%
2021/01/29	46.2	48.24	24.5	48.40	47.05	21.7	9,320	0.23%
2021/01/28	44.2	49.41	28.3	49.20	49.00	15.9	9,326	0.17%
2021/01/27	26.1	51.18	16.1	50.76	50.60	10	9,359	0.11%
2021/01/26	62.3	51.98	60.5	51.90	51.50	1.9	9,486	0.02%
2021/01/25	53	51.73	104.9	52.05	52.00	-51.9	9,855	-0.53%	大賣/
2021/01/22	84.1	50.21	117.9	50.08	49.80	-33.9	10,010	-0.34%	大賣/
2021/01/21	165.3	51.73	135.1	51.34	51.10	30.2	10,268	0.29%	大買/大賣/
2021/01/20	183.4	52.25	204.2	52.12	52.30	-20.8	10,476	-0.20%	大買/大賣/
2021/01/19	44.2	49.95	80.4	50.22	50.10	-36.2	10,317	-0.35%
2021/01/18	123.6	50.04	106.4	50.07	49.45	17.2	10,328	0.17%	大買/大賣/
2021/01/15	115.5	48.80	160.6	48.87	48.05	-45.1	10,179	-0.44%	大買/大賣/
2021/01/14	16.5	50.63	22.1	50.87	50.30	-5.6	10,054	-0.06%
2021/01/13	40.3	51.53	36	51.33	51.00	4.2	10,073	0.04%
2021/01/12	83.2	52.67	100.9	52.82	52.80	-17.6	10,335	-0.17%
2021/01/11	21.1	51.18	39.7	50.98	51.00	-18.6	10,266	-0.18%
2021/01/08	103.1	51.92	88	51.97	52.30	15.1	10,312	0.15%	大買/
2021/01/07	34.4	51.78	36	51.87	51.60	-1.6	10,374	-0.02%
2021/01/06	127.1	51.67	77.7	52.13	50.70	49.4	10,409	0.47%	大買/
2021/01/05	20.1	53.86	46.5	54.10	53.70	-26.4	10,469	-0.25%
2021/01/04	116.7	54.19	63.5	54.23	53.80	53.3	10,460	0.51%	大買/
2020/12/31	87.8	56.27	68.1	56.19	56.10	19.7	10,402	0.19%
2020/12/30	61.2	58.67	81.1	58.96	58.00	-19.9	10,368	-0.19%
2020/12/29	58.7	57.47	82.1	57.30	57.30	-23.4	10,352	-0.23%
2020/12/28	31.8	56.69	25.5	56.86	56.60	6.4	10,495	0.06%
2020/12/25	51.6	56.87	74	56.66	56.50	-22.4	10,607	-0.21%
2020/12/24	40.1	58.14	44.4	58.10	58.10	-4.3	10,701	-0.04%
2020/12/23	241.2	59.93	185.7	58.93	58.00	55.5	10,789	0.51%	大買/大賣/
2020/12/22	231.7	60.08	206.7	59.68	60.30	24.9	10,837	0.23%	大買/大賣/
2020/12/21	51.1	56.78	41	56.95	56.50	10.1	10,753	0.09%
2020/12/18	40	56.92	67.3	56.90	56.60	-27.3	10,799	-0.25%
2020/12/17	68.1	56.40	51.3	56.56	56.40	16.8	10,833	0.15%
2020/12/16	184	55.76	219.6	55.70	56.40	-35.6	10,937	-0.33%	大買/大賣/
2020/12/15	115.9	56.26	124.1	56.46	55.10	-8.2	10,912	-0.07%	大買/大賣/
2020/12/14	42.4	58.67	37	58.83	58.50	5.4	10,904	0.05%
2020/12/11	71.2	58.41	70.4	58.40	58.70	0.8	10,949	0.01%
2020/12/10	23.4	59.73	21	60.22	59.50	2.4	10,973	0.02%
2020/12/09	101.6	59.50	103	59.59	59.00	-1.5	11,045	-0.01%	大買/大賣/
2020/12/08	56.3	60.33	61	60.45	60.00	-4.7	11,213	-0.04%
2020/12/07	120.8	59.70	56.4	59.46	59.30	64.4	11,425	0.56%	大買/
2020/12/04	51.1	61.35	21	61.58	61.20	30.1	12,474	0.24%
2020/12/03	55	62.27	32	62.38	61.90	23	13,704	0.17%
2020/12/02	37	62.82	27	62.82	62.80	10	13,808	0.07%
2020/12/01	72.2	64.27	82.1	63.76	63.30	-9.9	14,038	-0.07%
2020/11/30	65.1	63.29	84	63.67	64.20	-18.9	14,053	-0.13%
2020/11/27	57.4	62.40	57.1	62.44	62.60	0.3	13,964	0.00%
2020/11/26	45.2	62.57	27	62.37	62.30	18.1	14,034	0.13%
2020/11/25	202.9	63.52	284.4	63.23	62.60	-81.6	14,219	-0.57%	大買/大賣/
2020/11/24	156.1	61.82	155.8	61.75	61.40	0.3	14,554	0.00%	大買/大賣/
2020/11/23	147.3	63.15	92.1	62.81	62.40	55.2	14,631	0.38%	大買/
2020/11/20	200.5	64.80	114.8	64.53	64.00	85.7	14,639	0.59%	大買/大賣/
2020/11/19	214.2	65.06	316.5	64.70	66.50	-102.3	14,643	-0.70%	大買/大賣/鉅額交易
2020/11/18	46.3	61.37	52.1	61.49	61.60	-5.8	14,383	-0.04%
2020/11/17	158.2	60.27	153.8	60.60	61.30	4.4	14,970	0.03%	大買/大賣/
2020/11/16	42.2	60.84	40	61.03	60.60	2.2	15,462	0.01%
2020/11/13	39	61.35	59.5	61.24	61.40	-20.5	16,622	-0.12%
2020/11/12	80	61.07	79.2	61.17	61.30	0.8	16,661	0.00%
2020/11/11	69.1	60.99	67.2	61.12	61.00	1.9	16,728	0.01%
2020/11/10	200.5	61.57	193.2	61.59	60.90	7.3	16,951	0.04%	大買/大賣/
2020/11/09	29.1	60.65	43.2	60.77	60.70	-14.1	17,133	-0.08%
2020/11/06	41.4	60.47	44	60.53	60.30	-2.6	17,425	-0.02%
2020/11/05	59.1	60.92	49	61.19	60.60	10.1	17,928	0.06%
2020/11/04	54.5	60.86	66	60.77	60.90	-11.5	18,228	-0.06%
2020/11/03	101.1	61.16	81	61.26	60.90	20.1	18,632	0.11%	大買/
2020/11/02	301.3	60.66	315	60.45	61.10	-13.7	18,872	-0.07%	大買/大賣/
2020/10/30	194.5	59.69	146.2	60.07	58.30	48.3	18,805	0.26%	大買/大賣/
2020/10/29	298.8	63.21	218	62.84	62.10	80.8	19,411	0.42%	大買/大賣/
2020/10/28	327.5	63.63	197	63.39	61.80	130.5	20,250	0.64%	大買/大賣/鉅額交易
2020/10/27	71.2	66.37	38	66.29	65.70	33.2	20,220	0.16%
2020/10/26	37.5	66.89	24	67.06	66.70	13.5	20,616	0.07%
2020/10/23	10	68.20	12	68.33	68.20	-2	21,175	-0.01%
2020/10/22	31	67.76	35	68.15	68.20	-4	22,172	-0.02%
2020/10/21	51	68.77	26	68.84	68.50	25	22,935	0.11%
2020/10/20	193	70.66	223.1	70.82	69.50	-30.1	23,393	-0.13%	大買/大賣/
2020/10/19	48	68.77	68	68.33	68.70	-20	23,722	-0.08%
2020/10/16	49	67.08	35	67.32	67.00	14	24,341	0.06%
2020/10/15	78	67.15	30	67.78	66.80	48	25,019	0.19%
2020/10/14	144	69.15	97.1	68.61	68.00	47	26,407	0.18%	大買/
2020/10/13	135	68.21	99	68.13	68.80	36	27,222	0.13%	大買/
2020/10/12	41	70.88	40.1	71.28	70.60	1	27,255	0.00%
2020/10/08	65	72.03	51	72.00	71.60	14	27,637	0.05%
2020/10/07	48.1	71.77	59	72.03	72.20	-10.9	28,021	-0.04%
2020/10/06	43	71.60	56	71.60	71.80	-13	28,393	-0.05%
2020/10/05	152	71.30	185	71.44	71.40	-33	29,310	-0.11%	大買/大賣/
2020/09/30	106	68.27	122	67.79	68.60	-16	29,577	-0.05%	大買/大賣/
2020/09/29	179	67.53	117	67.32	67.50	62	30,213	0.21%	大買/大賣/
2020/09/28	75	69.23	52.1	69.47	69.00	23	30,594	0.08%
2020/09/25	202	70.47	136	69.63	68.60	66	31,035	0.21%	大買/大賣/
2020/09/24	77	71.54	76.5	72.05	72.00	0.5	31,661	0.00%
2020/09/23	67.3	72.48	73	72.48	71.90	-5.7	32,661	-0.02%
2020/09/22	66	72.40	54	72.26	72.30	12	33,202	0.04%
2020/09/21	97.2	73.43	94	73.49	72.70	3.2	34,115	0.01%
2020/09/18	75	72.49	147.8	73.08	72.70	-72.8	35,452	-0.21%	大賣/
2020/09/17	76	71.33	107	71.84	72.00	-31	36,197	-0.09%	大賣/
2020/09/16	70	71.83	36.3	71.88	71.70	33.7	37,698	0.09%
2020/09/15	81	72.37	95.1	72.12	71.90	-14.1	38,515	-0.04%
2020/09/14	124	71.80	149	71.77	71.30	-25	39,408	-0.06%	大買/大賣/
2020/09/11	228	70.84	182.2	70.69	70.60	45.9	40,780	0.11%	大買/大賣/
2020/09/10	197.1	72.09	163.7	71.92	71.70	33.4	42,588	0.08%	大買/大賣/
2020/09/09	663	74.72	440	73.90	72.20	223	43,975	0.51%	大買/大賣/鉅額交易
2020/09/08	251	74.38	537.1	74.76	77.90	-286.1	44,595	-0.64%	大買/大賣/鉅額交易
2020/09/07	84.1	71.90	97.2	71.70	70.90	-13.1	44,562	-0.03%
2020/09/04	100	71.89	132.1	71.82	72.00	-32.1	46,177	-0.07%	大賣/
2020/09/03	68.4	71.26	48	71.47	71.30	20.4	46,814	0.04%
2020/09/02	71	72.67	71.3	72.82	72.30	-0.3	46,790	0.00%
2020/09/01	46	71.88	73	72.01	72.60	-27	46,775	-0.06%
2020/08/31	157	72.85	145.2	72.78	71.80	11.9	46,739	0.03%	大買/大賣/
2020/08/28	242.1	73.89	317.3	73.75	72.30	-75.1	46,560	-0.16%	大買/大賣/
2020/08/27	72	71.70	70	71.88	72.00	2	46,086	0.00%
2020/08/26	154	71.44	167	71.60	71.90	-13	46,218	-0.03%	大買/大賣/
2020/08/25	98	71.08	113	71.28	70.70	-15	46,118	-0.03%	大賣/
2020/08/24	127.4	73.28	116	73.55	72.60	11.4	46,051	0.02%	大買/大賣/
2020/08/21	273	73.95	308.8	73.92	73.50	-35.8	46,090	-0.08%	大買/大賣/
2020/08/20	345.3	70.56	360	70.13	71.60	-14.8	45,532	-0.03%	大買/大賣/
2020/08/19	674.9	75.27	591.1	74.64	72.90	83.8	45,423	0.18%	大買/大賣/
2020/08/18	19	70.60	89.4	70.60	70.60	-70.4	44,712	-0.16%
2020/08/17	82.2	64.69	97.5	64.23	64.20	-15.3	45,084	-0.03%
2020/08/14	265.6	64.54	283.1	64.28	64.80	-17.5	45,376	-0.04%	大買/大賣/
2020/08/13	205.1	65.78	162	65.12	64.00	43.1	47,329	0.09%	大買/大賣/
2020/08/12	266	67.97	260	67.82	67.30	6	49,207	0.01%	大買/大賣/
2020/08/11	239	67.74	181	67.48	66.70	58	49,774	0.12%	大買/大賣/
2020/08/10	233.1	71.41	188	70.74	70.00	45.1	50,071	0.09%	大買/大賣/
2020/08/07	140	72.34	214	72.57	72.50	-74	51,287	-0.14%	大買/大賣/
2020/08/06	115	71.94	126	72.07	71.20	-11	51,734	-0.02%	大買/大賣/
2020/08/05	128	71.62	122	71.67	70.60	6	52,673	0.01%	大買/大賣/
2020/08/04	589.3	73.37	470.4	73.23	71.60	118.9	54,201	0.22%	大買/大賣/鉅額交易
2020/08/03	556	71.52	637.3	71.53	74.60	-81.3	56,663	-0.14%	大買/大賣/
2020/07/31	160.4	68.67	163	68.63	67.90	-2.6	55,535	0.00%	大買/大賣/
2020/07/30	218.1	68.24	279	68.35	68.70	-60.9	55,320	-0.11%	大買/大賣/
2020/07/29	482.1	68.15	418	67.77	66.50	64.1	54,948	0.12%	大買/大賣/
2020/07/28	542.1	64.78	588	64.49	66.40	-45.9	54,829	-0.08%	大買/大賣/
2020/07/27	352.2	68.83	295.2	67.22	65.40	57	53,947	0.11%	大買/大賣/
2020/07/24	198	69.67	244	69.92	71.70	-46	53,291	-0.09%	大買/大賣/
2020/07/23	272	70.67	291	70.32	70.30	-19	53,032	-0.04%	大買/大賣/
2020/07/22	469.2	70.15	447	69.83	69.50	22.2	52,788	0.04%	大買/大賣/
2020/07/21	403	67.73	410	67.79	67.90	-7	52,715	-0.01%	大買/大賣/
2020/07/20	728.1	65.14	839	64.80	66.00	-111	52,116	-0.21%	大買/大賣/鉅額交易
2020/07/17	607.4	69.64	370.4	68.81	67.20	237	50,751	0.47%	大買/大賣/鉅額交易
2020/07/16	199	75.63	194	75.68	74.60	5	49,968	0.01%	大買/大賣/
2020/07/15	254	75.63	229.1	76.02	75.60	25	50,012	0.05%	大買/大賣/
2020/07/14	224	75.97	221	76.60	75.90	3	49,709	0.01%	大買/大賣/
2020/07/13	315	77.54	255	77.36	76.10	60	49,359	0.12%	大買/大賣/
2020/07/10	483	77.09	615.1	77.23	77.50	-132.1	49,025	-0.27%	大買/大賣/鉅額交易
2020/07/09	319	76.37	279	76.57	75.50	40	48,100	0.08%	大買/大賣/
2020/07/08	478	77.48	541	77.59	76.40	-63	47,628	-0.13%	大買/大賣/
2020/07/07	340	75.97	232	75.54	74.70	108	46,963	0.23%	大買/大賣/鉅額交易
2020/07/06	352	77.99	297.5	77.92	77.60	54.5	46,790	0.12%	大買/大賣/
2020/07/03	546	77.92	559	77.91	77.40	-13	46,322	-0.03%	大買/大賣/
2020/07/02	631	78.04	533	78.09	77.20	98	45,562	0.22%	大買/大賣/
2020/07/01	365.2	74.61	351.2	74.62	75.40	14	44,753	0.03%	大買/大賣/
2020/06/30	615.8	75.30	507	75.01	74.10	108.8	44,196	0.25%	大買/大賣/鉅額交易
2020/06/29	670.5	74.96	770	75.21	76.00	-99.5	43,286	-0.23%	大買/大賣/
2020/06/24	457.5	70.55	518	69.90	70.10	-60.5	41,972	-0.14%	大買/大賣/
2020/06/23	776	74.76	604	74.33	72.50	172	41,110	0.42%	大買/大賣/鉅額交易
2020/06/22	241.5	68.34	215.3	68.60	71.00	26.2	39,672	0.07%	大買/大賣/
2020/06/19	299.4	67.85	235	67.82	66.70	64.4	38,954	0.17%	大買/大賣/
2020/06/18	460.1	70.24	312.1	70.27	69.10	148	38,099	0.39%	大買/大賣/鉅額交易
2020/06/17	111.1	67.91	243	68.41	68.60	-131.9	36,753	-0.36%	大買/大賣/鉅額交易
2020/06/16	169	67.51	133	66.71	66.00	36	34,965	0.10%	大買/大賣/
2020/06/15	135.2	64.44	160	65.72	66.70	-24.8	33,780	-0.07%	大買/大賣/
2020/06/12	126	58.66	241.1	59.47	62.20	-115.1	32,336	-0.36%	大買/大賣/鉅額交易
2020/06/11	153	62.39	195	60.85	56.60	-42	31,525	-0.13%	大買/大賣/
2020/06/10	100	60.74	138.1	61.09	61.60	-38.1	30,290	-0.13%	大賣/
2020/06/09	20	53.50	37	54.32	56.00	-17	29,837	-0.06%
2020/06/08	53	52.09	3	51.00	51.00	50	30,333	0.16%
2020/06/05	40.5	52.55	6	52.38	52.30	34.5	30,802	0.11%
2020/06/04	15.5	50.80	13	51.39	52.00	2.5	31,429	0.01%
2020/06/03	63.5	49.65	19.6	49.50	50.00	43.9	32,765	0.13%
2020/06/02	51.3	47.88	58	47.98	47.45	-6.8	33,573	-0.02%
2020/06/01	47.1	54.07	13	52.77	51.90	34.1	33,549	0.10%
2020/05/29	63.4	56.08	19	54.80	56.00	44.4	34,078	0.13%
2020/05/28	63	56.58	34	55.66	55.10	29	35,038	0.08%
2020/05/27	42.1	61.34	5	63.00	61.20	37.1	35,315	0.11%
2020/05/26	113.2	67.19	55.1	67.24	67.90	58.2	35,334	0.16%	大買/
2020/05/25	89.5	61.58	37.5	62.59	63.80	52	34,844	0.15%
2020/05/22	96.5	57.08	88	56.62	58.00	8.5	34,765	0.02%
2020/05/21	122.1	54.32	55	53.90	54.00	67.1	34,841	0.19%	大買/
2020/05/20	163.1	53.31	141.1	54.46	55.00	22	34,929	0.06%	大買/大賣/
2020/05/19	143	51.36	152	50.50	52.40	-9	32,716	-0.03%	大買/大賣/
2020/05/18	130	45.83	199	46.50	47.65	-69	30,507	-0.23%	大買/大賣/
2020/05/15	153.1	42.86	132	42.98	43.35	21.1	29,730	0.07%	大買/大賣/
2020/05/14	207	43.05	211.2	43.10	42.05	-4.2	29,179	-0.01%	大買/大賣/
2020/05/13	168	41.71	149	41.84	41.70	19	27,723	0.07%	大買/大賣/
2020/05/12	191.3	41.38	208	41.26	41.70	-16.8	26,962	-0.06%	大買/大賣/
2020/05/11	209.3	38.39	264	38.96	40.75	-54.7	25,819	-0.21%	大買/大賣/
2020/05/08	222	43.04	231.7	41.14	37.75	-9.7	24,130	-0.04%	大買/大賣/
2020/05/07	1	39.95	10	39.95	39.95	-9	21,382	-0.04%
2020/05/06	1	36.35	8	36.35	36.35	-7	21,745	-0.03%
2020/05/05	1	33.05	33	33.05	33.05	-32	22,025	-0.15%
2020/05/04	229	30.27	227	30.28	30.05	2	22,058	0.01%	大買/大賣/
2020/04/30	30	29.23	18	29.10	29.00	12	21,751	0.06%
2020/04/29	32	28.95	22	28.95	28.95	10	22,027	0.05%
2020/04/28	124	29.82	25	29.76	29.25	99	22,382	0.44%	大買/
2020/04/27	54	30.56	71	30.50	30.60	-17	23,107	-0.07%
2020/04/24	147	29.87	128.1	29.86	29.75	18.9	22,760	0.08%	大買/大賣/
2020/04/23	26	28.37	16	28.48	28.45	10	22,058	0.05%
2020/04/22	11	28.10	26	28.08	28.05	-15	21,865	-0.07%
2020/04/21	25.5	28.04	38	27.89	27.70	-12.5	21,728	-0.06%
2020/04/20	65	28.54	87	28.53	28.65	-22	21,586	-0.10%
2020/04/17	57	27.50	17	27.72	27.20	40	21,270	0.19%
2020/04/16	80	28.38	68	28.40	28.00	12	21,151	0.06%
2020/04/15	25	28.43	34	28.37	28.10	-9	21,038	-0.04%
2020/04/14	30.8	28.75	22	28.78	28.60	8.8	20,929	0.04%
2020/04/13	8	28.39	21	28.47	28.50	-13	20,844	-0.06%
2020/04/10	49	28.40	14	28.61	28.25	35	20,815	0.17%
2020/04/09	66	28.61	87	28.53	28.10	-21	20,723	-0.10%
2020/04/08	31	27.76	55	27.73	27.75	-24	20,385	-0.12%
2020/04/07	74	27.71	42	27.65	27.70	32	20,488	0.16%
2020/04/06	45	27.38	75	27.24	27.95	-30	20,299	-0.15%
2020/04/01	17.5	26.14	34	26.26	26.15	-16.5	19,940	-0.08%
2020/03/31	14	25.96	17	26.01	26.20	-3	19,880	-0.02%
2020/03/30	21	26.25	32	26.31	26.00	-11	19,789	-0.06%
2020/03/27	34.2	26.04	6	26.13	25.40	28.2	19,598	0.14%
2020/03/26	15	26.12	30	26.01	26.20	-15	19,397	-0.08%
2020/03/25	78	25.77	58	25.81	25.45	20	19,198	0.10%
2020/03/24	55	25.27	34	25.30	25.40	21	19,009	0.11%
2020/03/23	39	24.96	62	24.89	24.55	-23	18,825	-0.12%
2020/03/20	74	27.05	43	26.94	26.50	31	18,632	0.17%
2020/03/19	112	27.22	54	26.80	25.95	58	18,373	0.32%	大買/
2020/03/18	35	29.35	36	29.75	28.80	-1	17,878	-0.01%
2020/03/17	115	29.89	111	29.40	28.85	4	17,517	0.02%	大買/大賣/
2020/03/16	242.1	30.35	238	30.13	30.20	4.1	17,092	0.02%	大買/大賣/
2020/03/13	75	28.39	80	28.36	28.35	-5	16,566	-0.03%
2020/03/12	132	31.30	81	31.46	31.00	51	16,122	0.32%	大買/
2020/03/11	54	32.06	91	32.08	32.60	-37	15,509	-0.24%
2020/03/10	114	30.41	89.1	30.43	30.40	24.9	14,978	0.17%	大買/
2020/03/09	220.4	35.44	188	35.06	32.20	32.4	14,276	0.23%	大買/大賣/
2020/03/06	110	33.80	171	33.22	34.20	-61	12,865	-0.47%	大買/大賣/
2020/03/05	37	31.98	56	31.94	31.95	-19	12,046	-0.16%
2020/03/04	130.2	32.18	137	32.22	31.90	-6.8	11,831	-0.06%	大買/大賣/
2020/03/03	187.1	31.72	138	31.67	32.00	49.1	11,445	0.43%	大買/大賣/
2020/03/02	54	28.33	142	28.68	29.85	-88	10,274	-0.86%	大賣/
2020/02/27	23	27.53	21	27.39	27.15	2	9,648	0.02%
2020/02/26	12	27.72	13	27.81	27.55	-1	9,575	-0.01%
2020/02/25	86	28.53	43	28.21	27.50	43	9,514	0.45%
2020/02/24	117.2	28.94	95	28.90	28.65	22.2	9,086	0.24%	大買/
2020/02/21	106	27.95	76	27.87	28.00	30	8,534	0.35%	大買/
2020/02/20	17	26.76	24	26.71	26.85	-7	7,991	-0.09%
2020/02/19	15	26.77	5	26.82	26.80	10	7,935	0.13%
2020/02/18	27	27.29	12	27.18	27.00	15	7,856	0.19%
2020/02/17	25	27.40	53	27.50	27.20	-28	7,718	-0.36%
2020/02/14	16	27.06	39	27.14	26.70	-23	7,428	-0.31%
2020/02/13	40	26.68	33	26.76	27.00	7	7,294	0.10%
2020/02/12	63	27.43	23	27.38	27.00	40	7,107	0.56%
2020/02/11	39	27.64	110.5	27.64	27.65	-71.5	6,913	-1.03%	大賣/
2020/02/10	235.2	28.49	171	28.54	28.25	64.2	6,689	0.96%	大買/大賣/
2020/02/07	18	26.93	73	27.12	27.50	-55	6,020	-0.91%
2020/02/06	89	26.73	173.1	26.80	26.40	-84.1	5,593	-1.50%	大賣/
2020/02/05	19	25.86	33	25.76	25.70	-14	5,307	-0.26%
2020/02/04	94	25.56	57	25.40	25.30	37	5,166	0.72%
2020/02/03	152.3	26.50	83.1	26.61	26.10	69.2	4,977	1.39%	大買/
2020/01/31	159	26.68	102	26.03	25.45	57	4,580	1.24%	大買/大賣/
2020/01/30	210	27.52	52	27.60	27.65	158	4,079	3.87%	大買/鉅額交易
2020/01/20	7	24.98	0	0.00	25.15	7	3,066	0.23%
2020/01/16	4	24.49	0	0.00	24.40	4	2,981	0.13%
2020/01/15	1	24.70	0	0.00	24.60	1	2,988	0.03%
2020/01/14	1	24.60	0	0.00	24.45	1	2,969	0.03%
2020/01/13	2	24.95	3	24.73	24.65	-1	2,955	-0.03%
2020/01/10	2	24.58	5	24.55	24.60	-3	2,942	-0.10%
2020/01/09	6	24.60	6	24.60	24.35	0	2,922	0.00%
2020/01/08	15	24.28	1	24.15	24.15	14	2,935	0.48%
2020/01/07	7	24.82	0	0.00	24.60	7	2,896	0.24%
2020/01/06	8	25.05	1	25.00	24.70	7	2,847	0.25%
2020/01/03	2	24.60	4	24.65	24.50	-2	2,801	-0.07%
2020/01/02	3	25.40	0	0.00	24.95	3	2,786	0.11%
2019/12/31	18	25.56	16	25.32	25.30	2	2,727	0.07%
2019/12/30	1	24.70	0	0.00	24.50	1	2,506	0.04%
2019/12/27	0	0.00	2	24.75	24.60	-2	2,507	-0.08%
2019/12/26	1	24.95	0	0.00	24.80	1	2,502	0.04%
2019/12/25	0	0.00	1	24.75	24.60	-1	2,494	-0.04%
2019/12/24	1	24.80	0	0.00	24.60	1	2,498	0.04%
2019/12/19	2	24.20	0	0.00	24.20	2	2,490	0.08%
2019/12/18	0	0.00	2	24.30	24.30	-2	2,513	-0.08%
2019/12/17	6	24.38	0	0.00	24.25	6	2,509	0.24%
2019/12/16	2	24.25	0	0.00	24.35	2	2,518	0.08%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/11	4	24.86	1	25.10	24.90	3	2,462	0.12%
2019/12/10	30	24.98	1	24.95	24.75	29	2,427	1.19%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	1	24.85	0	0.00	24.80	1	2,422	0.04%
2019/12/05	1	25.05	1	25.00	24.95	0	2,484	0.00%
2019/12/04	5	25.26	0	0.00	25.25	5	2,489	0.20%
2019/12/02	1	25.50	4	25.53	25.40	-3	2,470	-0.12%
2019/11/29	5	26.22	12	26.09	26.20	-7	2,363	-0.30%
2019/11/28	7	26.34	11	26.69	26.20	-4	2,382	-0.17%
2019/11/27	2	25.20	0	0.00	25.25	2	2,106	0.09%
2019/11/26	5	25.20	0	0.00	25.20	5	2,146	0.23%
2019/11/25	5	25.75	1	25.65	25.65	4	2,229	0.18%
2019/11/22	0	0.00	8	25.33	25.30	-8	2,217	-0.36%
2019/11/19	2	24.70	0	0.00	24.65	2	2,129	0.09%
2019/11/18	2	24.83	0	0.00	24.75	2	2,121	0.09%
2019/11/15	5	24.69	6	24.88	24.90	-1	2,123	-0.05%
2019/11/14	2	24.60	0	0.00	24.65	2	2,111	0.09%
2019/11/13	1	24.60	0	0.00	24.50	1	2,100	0.05%
2019/11/12	8	24.29	26	24.51	24.20	-18	2,084	-0.86%
2019/11/11	11	24.67	0	0.00	24.65	11	2,047	0.54%
2019/11/07	0	0.00	1	25.55	25.45	-1	2,032	-0.05%
2019/11/05	3	25.98	0	0.00	25.80	3	2,019	0.15%
2019/11/04	0.1	26.15	2	26.08	26.15	-1.9	2,004	-0.10%
2019/10/31	6	25.44	0	0.00	25.10	6	1,906	0.31%
2019/10/30	20	25.00	1	25.25	25.55	19	1,872	1.01%
2019/10/29	0	0.00	1	24.70	24.65	-1	1,882	-0.05%
2019/10/24	3	25.07	0	0.00	25.05	3	1,892	0.16%
2019/10/21	0	0.00	1	25.90	25.80	-1	1,927	-0.05%
2019/10/18	1	25.65	0	0.00	25.75	1	1,952	0.05%
2019/10/17	0	0.00	1	25.70	25.70	-1	1,963	-0.05%
2019/10/16	0	0.00	1	25.75	25.70	-1	1,979	-0.05%
2019/10/14	4	25.36	0	0.00	25.50	4	1,993	0.20%
2019/10/09	1	25.15	1	25.30	25.40	0	2,002	0.00%
2019/10/08	6	25.58	0	0.00	25.30	6	2,004	0.30%
2019/10/07	4	26.01	0	0.00	25.85	4	2,040	0.20%
2019/10/03	3	25.73	0	0.00	25.80	3	2,238	0.13%
2019/10/01	0	0.00	3	25.60	25.80	-3	2,352	-0.13%
2019/09/27	6	25.28	0	0.00	25.40	6	2,431	0.25%
2019/09/24	1	25.65	1	25.90	25.50	0	2,662	0.00%
2019/09/23	2	25.65	2	26.05	25.75	0	2,720	0.00%
2019/09/19	1	25.20	1	25.05	24.90	0	2,749	0.00%
2019/09/16	0	0.00	2	25.40	25.50	-2	2,772	-0.07%
2019/09/12	2	25.20	2	25.35	25.45	0	2,774	0.00%
2019/09/11	2	25.03	0	0.00	25.10	2	2,782	0.07%
2019/09/10	1	25.40	0	0.00	25.10	1	2,813	0.04%
2019/09/09	3	25.37	3	26.68	25.40	0	2,780	0.00%
2019/09/06	0	0.00	4	26.31	26.60	-4	2,697	-0.15%
2019/09/03	0	0.00	5	25.75	25.80	-5	2,621	-0.19%
2019/09/02	1	26.50	48	26.21	25.70	-47	2,603	-1.80%
2019/08/30	0	24.95	0	0.00	25.10	0	2,479	0.00%
2019/08/29	3	25.11	2	25.15	25.10	1	2,448	0.04%
2019/08/28	2	25.05	8	24.71	25.10	-6	2,411	-0.25%
2019/08/27	0	0.00	10	23.85	24.20	-10	2,322	-0.43%
2019/08/23	0	0.00	10	23.55	23.60	-10	2,297	-0.44%
2019/08/22	10	23.59	1	23.70	23.40	9	2,305	0.39%
2019/08/21	0	0.00	1	23.30	23.50	-1	2,303	-0.04%
2019/08/20	2	23.30	7	23.47	23.30	-5	2,311	-0.22%
2019/08/14	1	22.60	0	0.00	22.80	1	2,430	0.04%
2019/08/12	7	22.62	2	23.00	22.70	5	2,510	0.20%
2019/08/07	4	22.93	0	0.00	22.95	4	2,477	0.16%
2019/08/06	0	0.00	2	22.55	22.80	-2	2,473	-0.08%
2019/08/05	1	22.85	0	0.00	22.70	1	2,459	0.04%
2019/08/02	2	23.15	0	0.00	23.25	2	2,432	0.08%
2019/07/31	0	0.00	9	23.97	24.10	-9	2,404	-0.37%
2019/07/30	1	22.80	0	0.00	23.05	1	2,366	0.04%
2019/07/29	7	23.39	0	0.00	23.20	7	2,341	0.30%
2019/07/25	5	23.15	2	23.15	23.10	3	2,377	0.13%
2019/07/24	1	23.65	0	0.00	23.45	1	2,347	0.04%
2019/07/23	1	23.55	4	23.59	23.75	-3	2,354	-0.13%
2019/07/22	1	23.90	0	0.00	23.55	1	2,318	0.04%
2019/07/18	0	0.00	3	24.40	24.25	-3	2,262	-0.13%
2019/07/17	1	24.25	5	24.34	24.00	-4	2,235	-0.18%
2019/07/16	0	0.00	6	23.71	24.00	-6	2,207	-0.27%
2019/07/15	0	0.00	10	23.83	23.70	-10	2,176	-0.46%
2019/07/12	1	23.60	0	0.00	23.70	1	2,186	0.05%
2019/07/11	3	23.70	3	23.65	23.60	0	2,188	0.00%
2019/07/10	2.1	23.86	8	24.05	24.10	-5.9	2,135	-0.28%
2019/07/09	11	24.33	21	24.51	24.60	-10	2,072	-0.48%
2019/07/08	7	23.42	6	23.58	23.70	1	1,988	0.05%
2019/07/05	2	22.88	17	23.16	23.10	-15	2,024	-0.74%
2019/07/04	15	23.04	1	22.90	23.10	14	2,074	0.67%
2019/07/03	16	22.83	8	22.97	23.05	8	2,068	0.39%
2019/07/02	1	22.20	0	0.00	22.25	1	1,959	0.05%
2019/07/01	4	21.65	2	21.93	22.10	2	1,904	0.11%
2019/06/28	1	21.55	12	21.22	21.55	-11	1,836	-0.60%
2019/06/27	0	0.00	5	20.60	20.85	-5	1,787	-0.28%
2019/06/26	0	0.00	5	20.30	20.30	-5	1,755	-0.28%
2019/06/25	4	20.39	1	20.60	20.30	3	1,773	0.17%
2019/06/24	1	20.35	0	0.00	20.40	1	1,794	0.06%
2019/06/21	0	0.00	2	20.28	20.30	-2	1,786	-0.11%
2019/06/19	1	20.00	1	20.00	20.10	0	1,750	0.00%
2019/06/18	0	0.00	2	20.00	20.05	-2	1,735	-0.12%
2019/06/17	0	19.65	1	19.65	19.65	-1	1,693	-0.06%
2019/06/12	0	19.65	0	0.00	19.75	0	1,682	0.00%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/06/06	2	19.50	1	19.60	19.60	1	1,668	0.06%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	1	19.50	0	0.00	19.50	1	1,608	0.06%
2019/05/29	2	19.28	5	19.29	19.35	-3	1,595	-0.19%
2019/05/28	0	0.00	2	19.28	19.20	-2	1,583	-0.13%
2019/05/27	1	19.25	5	19.28	19.25	-4	1,577	-0.25%
2019/05/24	4	19.33	2	19.33	19.25	2	1,564	0.13%
2019/05/23	6	19.40	21	19.46	19.55	-15	1,535	-0.98%
2019/05/22	2	20.45	1	20.50	20.45	1	1,430	0.07%
2019/05/21	0	0.00	2	20.30	20.25	-2	1,419	-0.14%
2019/05/20	3	20.40	2	20.10	20.20	1	1,413	0.07%
2019/05/17	5	20.32	0	0.00	20.40	5	1,398	0.36%
2019/05/16	0	0.00	1	19.25	19.50	-1	1,351	-0.07%
2019/05/15	2	19.35	0	0.00	19.30	2	1,359	0.15%
2019/05/13	1	19.40	0	0.00	19.25	1	1,359	0.07%
2019/05/10	3	19.38	0	0.00	19.40	3	1,357	0.22%
2019/05/09	1	19.35	0	0.00	19.35	1	1,356	0.07%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/03	0	0.00	1	19.35	19.30	-1	1,329	-0.08%
2019/05/02	13	19.55	0	0.00	19.40	13	1,308	0.99%
2019/04/30	5	20.03	0	0.00	20.00	5	1,255	0.40%
2019/04/29	0	0.00	1	19.90	19.90	-1	1,244	-0.08%
2019/04/25	1	20.35	0	0.00	20.50	1	1,222	0.08%
2019/04/24	0	0.00	1	20.55	20.55	-1	1,220	-0.08%
2019/04/23	0	0.00	1	20.45	20.40	-1	1,217	-0.08%
2019/04/22	2	20.70	1	20.80	20.70	1	1,210	0.08%
2019/04/19	0	0.00	11	20.98	21.00	-11	1,205	-0.91%
2019/04/18	11	21.49	2	21.15	21.00	9	1,194	0.75%
2019/04/16	2	21.50	0	0.00	21.45	2	1,151	0.17%
2019/04/15	3	21.72	0	0.00	21.75	3	1,132	0.26%
2019/04/12	2	21.75	6	22.10	21.65	-4	1,115	-0.36%
2019/04/11	2	22.50	1	22.60	22.50	1	1,048	0.10%
2019/04/10	12	21.85	8	22.13	21.95	4	944	0.42%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/04/08	5	20.20	0	0.00	20.20	5	763	0.65%
2019/04/03	2	20.40	0	0.00	20.40	2	756	0.26%
2019/04/02	0	0.00	5	20.74	20.50	-5	757	-0.66%
2019/04/01	1	20.90	0	0.00	20.70	1	746	0.13%
2019/03/29	5	20.40	1	20.55	21.10	4	716	0.56%
2019/03/28	0	0.00	2	20.70	20.45	-2	695	-0.29%
2019/03/27	3	20.42	0	0.00	20.95	3	678	0.44%
2019/03/26	0	20.00	0	0.00	19.90	0	639	0.00%
2019/03/22	2	20.00	0	0.00	19.90	2	671	0.30%
2019/03/20	1	19.90	2	19.85	19.90	-1	676	-0.15%
2019/03/15	1	20.00	0	0.00	19.95	1	683	0.15%
2019/03/12	0	0.00	4	20.25	20.15	-4	725	-0.55%
2019/03/11	2	20.10	0	0.00	20.20	2	739	0.27%
2019/03/06	0	0.00	1	20.15	20.00	-1	919	-0.11%
2019/03/05	1	20.00	1	20.05	20.00	0	928	0.00%
2019/02/27	2	20.20	0	0.00	20.15	2	948	0.21%
2019/02/26	0	0.00	1	20.20	20.25	-1	950	-0.11%
2019/02/25	0	0.00	3	19.90	19.90	-3	953	-0.31%
2019/02/22	0	0.00	0.2	19.90	19.90	-0.2	966	-0.02%
2019/02/21	2	19.98	1	20.00	19.95	1	968	0.10%
2019/02/20	0	0.00	3	20.27	20.10	-3	974	-0.31%
2019/02/19	2	20.30	0	0.00	20.20	2	977	0.20%
2019/02/18	4	20.30	0	0.00	20.40	4	987	0.41%
2019/02/15	0	0.00	1	20.40	20.20	-1	1,003	-0.10%
2019/02/14	1	20.35	0	0.00	20.30	1	1,016	0.10%
2019/01/29	5	19.99	0	0.00	19.95	5	1,162	0.43%
2019/01/16	0	0.00	1	20.10	20.20	-1	1,586	-0.06%
2019/01/11	0	0.00	1	20.25	20.10	-1	1,733	-0.06%
2019/01/10	1	20.40	0	0.00	20.25	1	1,885	0.05%
2019/01/09	1	20.55	0	0.00	20.40	1	1,954	0.05%
2019/01/07	2	20.10	0	0.00	20.05	2	2,092	0.10%
2019/01/04	3	19.92	0	0.00	19.85	3	2,260	0.13%
2018/12/27	0	0.00	4	20.10	20.05	-4	2,916	-0.14%
2018/12/26	0	0.00	1	20.05	20.05	-1	2,995	-0.03%
2018/12/25	2	20.23	0	0.00	20.05	2	3,247	0.06%
2018/12/24	2	20.73	3	20.67	20.65	-1	3,484	-0.03%
2018/12/22	3	20.73	0	0.00	20.75	3	3,691	0.08%
2018/12/21	3	20.70	1	20.55	20.80	2	3,722	0.05%
2018/12/20	2	21.05	0	0.00	20.65	2	3,721	0.05%
2018/12/18	1	21.50	0	0.00	21.45	1	3,715	0.03%
2018/12/12	1	21.50	0	0.00	21.55	1	3,785	0.03%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/07	5	21.77	0	0.00	21.75	5	3,912	0.13%
2018/12/06	2	21.80	0	0.00	21.80	2	3,976	0.05%
2018/12/05	2	22.45	0	0.00	22.50	2	3,958	0.05%
2018/12/04	0	0.00	2	23.00	22.70	-2	3,936	-0.05%
2018/12/03	2	22.80	1	22.80	22.80	1	3,917	0.03%
2018/11/30	1	23.80	45	23.37	23.10	-44	3,877	-1.13%
2018/11/29	1	20.60	1	22.00	22.00	0	3,771	0.00%
2018/11/28	1	21.20	0	0.00	21.00	1	3,720	0.03%
2018/11/23	0	0.00	1	20.60	20.40	-1	3,683	-0.03%
2018/11/22	0	0.00	1	20.90	20.70	-1	3,670	-0.03%
2018/11/16	0	0.00	1	21.50	21.50	-1	3,615	-0.03%
2018/11/15	4	21.44	0	0.00	21.35	4	3,603	0.11%
2018/11/13	2	21.85	4	21.98	22.10	-2	3,566	-0.06%
2018/11/12	4	21.89	0	0.00	21.60	4	3,530	0.11%
2018/11/09	2	21.88	8	21.80	22.35	-6	3,482	-0.17%
2018/11/06	2	20.95	0	0.00	20.30	2	3,394	0.06%
2018/11/05	0	0.00	4	21.15	21.05	-4	3,381	-0.12%
2018/11/02	5	21.31	1	21.30	21.00	4	3,371	0.12%
2018/11/01	0	0.00	2	21.20	21.40	-2	3,342	-0.06%
2018/10/31	1	20.35	1	20.80	20.30	0	3,308	0.00%
2018/10/30	1	19.65	27	19.65	20.30	-26	3,291	-0.79%
2018/10/29	1	22.20	1	21.70	21.60	0	3,230	0.00%
2018/10/26	3	21.93	1	22.60	22.40	2	3,191	0.06%
2018/10/24	86	23.10	2	23.73	23.00	84	3,087	2.72%
2018/10/23	1	24.20	1	24.20	24.05	0	3,036	0.00%
2018/10/22	1	24.80	0	0.00	24.55	1	3,010	0.03%
2018/10/19	4	25.25	0	0.00	24.70	4	3,017	0.13%
2018/10/18	2	25.75	2	25.35	25.75	0	3,013	0.00%
2018/10/17	1	24.05	4	24.50	24.95	-3	2,981	-0.10%
2018/10/16	4	24.11	0	0.00	24.05	4	2,990	0.13%
2018/10/15	1	25.00	4	24.84	24.55	-3	2,910	-0.10%
2018/10/12	33.2	25.71	31	25.75	25.30	2.2	2,825	0.08%
2018/10/11	23	23.65	3	24.77	25.00	20	2,652	0.75%
2018/10/09	8	25.54	7	25.79	26.15	1	2,468	0.04%
2018/10/08	4	24.88	11	25.07	26.30	-7	2,274	-0.31%
2018/10/05	7	23.58	38	23.05	24.35	-31	2,097	-1.48%
2018/10/04	15.5	23.94	0	0.00	24.00	15.5	1,978	0.78%
2018/10/03	25	24.97	7	24.54	24.90	18	1,894	0.95%
2018/10/02	23	24.19	1	24.30	24.50	22	1,635	1.35%
2018/10/01	1	22.90	5	22.22	22.95	-4	1,382	-0.29%
2018/09/25	0	0.00	5	19.50	19.60	-5	1,149	-0.44%
2018/09/21	0	0.00	1	20.05	20.00	-1	1,140	-0.09%
2018/09/19	1	20.35	1	20.20	20.30	0	1,116	0.00%
2018/09/18	7	20.56	2	20.90	20.60	5	1,089	0.46%
2018/09/17	2	19.13	0	0.00	19.05	2	1,014	0.20%
2018/09/14	1	19.70	3	19.97	19.65	-2	993	-0.20%
2018/09/13	6	21.57	1	21.50	20.50	5	961	0.52%
2018/09/12	1	20.75	6	20.70	20.75	-5	863	-0.58%
2018/09/11	0	0.00	1	18.55	18.90	-1	790	-0.13%
2018/09/07	0	0.00	2	18.23	18.15	-2	777	-0.26%
2018/09/06	0	0.00	1	18.20	18.15	-1	775	-0.13%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/29	1	18.40	0	0.00	18.40	1	801	0.12%
2018/08/24	1	18.30	0	0.00	18.30	1	808	0.12%
2018/08/20	2	18.25	0	0.00	18.20	2	817	0.24%
2018/08/15	0	0.00	1	18.40	18.20	-1	842	-0.12%
2018/08/14	1	18.80	0	0.00	18.65	1	843	0.12%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/07/30	0	0.00	1	19.40	19.25	-1	732	-0.14%
2018/07/27	4	19.50	1	19.20	19.20	3	721	0.42%
2018/07/26	1	19.70	0	0.00	19.55	1	702	0.14%
2018/07/25	3	20.37	12	20.60	20.35	-9	660	-1.36%
2018/07/24	19	19.93	3	20.02	20.00	16	587	2.72%
2018/07/23	2.6	19.04	3	19.25	19.25	-0.4	463	-0.10%
2018/07/17	1	17.80	0	0.00	17.80	1	414	0.24%
2018/07/16	0	0.00	2	18.00	18.00	-2	418	-0.48%
2018/07/13	3	17.80	0	0.00	18.00	3	420	0.71%
2018/07/12	0	0.00	2	17.45	17.65	-2	425	-0.47%
2018/07/11	2	17.40	0	0.00	17.50	2	430	0.46%
2018/06/29	3	18.10	0	0.00	18.15	3	624	0.48%
2018/05/31	0	0.00	1	19.20	19.20	-1	788	-0.13%
2018/05/29	0	0.00	1	19.20	19.25	-1	780	-0.13%
2018/05/25	0	0.00	8	19.30	19.30	-8	776	-1.03%
2018/05/11	2	18.10	0	0.00	18.25	2	798	0.25%
2018/05/09	2	18.75	0	0.00	18.85	2	782	0.26%
2018/04/25	0	0.00	1	19.50	19.50	-1	795	-0.13%
2018/04/24	0	0.00	4	19.50	19.75	-4	800	-0.50%
2018/04/23	2	19.45	0	0.00	19.60	2	807	0.25%
2018/04/19	0	0.00	1	19.10	19.10	-1	905	-0.11%
2018/04/17	1	19.20	0	0.00	19.10	1	912	0.11%
2018/04/12	0	0.00	2	19.48	19.35	-2	932	-0.21%
2018/04/10	2	20.63	5	20.27	20.00	-3	918	-0.33%
2018/04/09	9	20.41	1	20.20	21.00	8	899	0.89%
2018/04/03	3	19.93	1	20.05	19.75	2	829	0.24%
2018/03/31	4	19.15	0	0.00	19.10	4	756	0.53%
2018/02/01	0	0.00	1	20.20	20.20	-1	738	-0.14%
2018/01/16	1	21.10	0	0.00	21.10	1	905	0.11%