寶成 (9904)-國泰-敦南券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)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
2024/11/22	131.3	43.61	106	43.63	43.60	25.3	12,570	0.20%	大買/大賣/
2024/11/21	229.9	43.93	225.8	43.85	43.70	4.1	12,058	0.03%	大買/大賣/
2024/11/20	108.9	43.36	127.7	43.45	42.95	-18.9	11,435	-0.16%	大買/大賣/
2024/11/19	154.9	43.30	225.6	43.54	43.45	-70.7	10,996	-0.64%	大買/大賣/
2024/11/18	285.6	43.20	290.3	43.16	43.00	-4.7	10,384	-0.05%	大買/大賣/
2024/11/15	260.3	43.11	353.1	43.22	42.85	-92.8	10,055	-0.92%	大買/大賣/
2024/11/14	751.1	42.94	747.7	43.02	43.10	3.4	9,669	0.04%	大買/大賣/
2024/11/13	205.5	40.63	347	40.71	41.15	-141.5	9,109	-1.55%	大買/大賣/鉅額交易
2024/11/12	30.8	39.60	29.4	39.75	39.15	1.4	8,814	0.02%
2024/11/11	25.7	39.40	110.7	39.36	39.85	-85	8,757	-0.97%	大賣/
2024/11/08	43.3	39.23	234	39.31	39.20	-190.7	8,629	-2.21%	大賣/鉅額交易
2024/11/07	13.6	39.07	48.9	39.12	39.40	-35.2	8,583	-0.41%
2024/11/06	31.5	39.11	75.9	39.25	38.75	-44.3	8,501	-0.52%
2024/11/05	40	39.01	188.9	38.98	39.00	-148.9	8,434	-1.77%	大賣/鉅額交易
2024/11/04	20.8	38.43	79.2	38.58	38.40	-58.4	8,355	-0.70%
2024/11/01	18.1	37.63	31	37.57	37.95	-12.9	8,461	-0.15%
2024/10/30	11	37.69	16	37.76	37.80	-5	8,540	-0.06%
2024/10/29	23.8	37.61	24.5	37.84	38.10	-0.6	8,810	-0.01%
2024/10/28	141.9	38.16	213.9	38.14	38.30	-72	8,790	-0.82%	大買/大賣/
2024/10/25	4.3	37.22	40.4	37.26	37.40	-36.1	8,622	-0.42%
2024/10/24	19	37.03	13.7	37.17	36.95	5.3	8,791	0.06%
2024/10/23	27.9	37.40	31.9	37.50	37.55	-4	8,990	-0.04%
2024/10/22	26.5	36.92	94.8	37.17	37.20	-68.3	8,968	-0.76%
2024/10/21	8	37.00	58.3	37.01	37.05	-50.2	9,068	-0.55%
2024/10/18	22.5	36.88	47.5	36.97	36.85	-25	9,301	-0.27%
2024/10/17	22.5	36.73	192.6	36.97	37.05	-170.1	9,620	-1.77%	大賣/鉅額交易
2024/10/16	4	35.39	22.5	35.70	35.70	-18.5	10,100	-0.18%
2024/10/15	15.5	35.23	3.8	35.29	35.15	11.7	10,099	0.12%
2024/10/14	13	35.28	9.3	35.32	35.50	3.7	10,106	0.04%
2024/10/11	11.6	35.42	42.1	35.63	35.20	-30.5	10,311	-0.30%
2024/10/09	4.5	35.70	19.4	35.70	35.60	-14.9	10,365	-0.14%
2024/10/08	46.7	35.61	26.2	35.69	35.75	20.5	10,445	0.20%
2024/10/07	31.4	35.90	29.5	36.06	36.25	1.9	10,578	0.02%
2024/10/04	70.9	36.31	38.9	36.50	36.30	32	10,634	0.30%
2024/10/01	65.3	36.30	117.4	36.59	36.80	-52.1	10,526	-0.49%	大賣/
2024/09/30	17.9	36.31	132.5	36.39	36.15	-114.6	10,572	-1.08%	大賣/鉅額交易
2024/09/27	3.5	35.64	43.7	35.72	35.70	-40.2	10,819	-0.37%
2024/09/26	9.3	35.51	34	35.52	35.40	-24.8	10,901	-0.23%
2024/09/25	30.2	35.74	28.2	35.57	35.45	2	11,115	0.02%
2024/09/24	2.1	35.44	22.2	35.55	35.60	-20.1	11,171	-0.18%
2024/09/23	18.1	35.30	23.7	35.43	35.45	-5.6	11,580	-0.05%
2024/09/20	14.1	35.25	79.3	35.22	35.25	-65.2	11,755	-0.55%
2024/09/19	6.9	34.74	35.9	34.71	34.70	-29	11,772	-0.25%
2024/09/18	13.4	34.61	15.1	34.48	34.45	-1.7	11,795	-0.01%
2024/09/16	2	34.48	9.1	34.54	34.60	-7.1	11,968	-0.06%
2024/09/13	4.2	34.42	37.1	34.34	34.50	-33	12,115	-0.27%
2024/09/12	12	33.77	12.9	33.83	33.95	-0.9	12,216	-0.01%
2024/09/11	23.1	33.90	31.8	33.89	33.55	-8.7	12,346	-0.07%
2024/09/10	5.5	33.78	4.4	33.75	33.55	1	12,437	0.01%
2024/09/09	1.8	33.78	16.1	33.72	33.95	-14.3	12,497	-0.11%
2024/09/06	20.2	34.25	21.2	34.15	34.30	-1.1	12,554	-0.01%
2024/09/05	4	34.08	69.3	34.14	34.15	-65.3	12,572	-0.52%
2024/09/04	56.1	33.41	11.7	33.54	33.25	44.4	12,536	0.35%
2024/09/03	1.1	34.35	3.2	34.35	34.30	-2.1	12,470	-0.02%
2024/09/02	3.4	34.47	31.8	34.32	34.50	-28.4	12,502	-0.23%
2024/08/30	11.1	34.59	15.2	34.62	34.75	-4.1	12,458	-0.03%
2024/08/29	4.5	34.45	7	34.48	34.50	-2.5	12,451	-0.02%
2024/08/28	3.1	34.55	30.8	34.77	34.80	-27.7	12,489	-0.22%
2024/08/27	17.5	34.40	11.2	34.47	34.50	6.3	12,643	0.05%
2024/08/26	29.5	34.73	70.3	34.79	34.65	-40.9	12,736	-0.32%
2024/08/23	11.6	34.17	21.4	34.16	34.15	-9.8	12,844	-0.08%
2024/08/22	10.5	34.19	14.6	34.23	34.40	-4.1	13,078	-0.03%
2024/08/21	23.9	34.20	9	34.21	34.35	14.9	13,147	0.11%
2024/08/20	65.2	34.18	26.1	34.26	34.20	39.1	13,251	0.30%
2024/08/19	169.4	34.61	25.6	34.56	34.25	143.8	13,423	1.07%	大買/鉅額交易
2024/08/16	34.7	36.05	53.7	36.20	35.80	-19.1	13,492	-0.14%
2024/08/15	74.6	35.63	65.1	35.83	35.40	9.6	13,845	0.07%
2024/08/14	43.1	36.21	146.7	36.24	36.45	-103.6	14,195	-0.73%	大賣/鉅額交易
2024/08/13	77.2	35.00	48.7	34.92	34.95	28.5	14,360	0.20%
2024/08/12	36.1	34.26	6.6	34.29	34.50	29.5	14,766	0.20%
2024/08/09	12.5	34.35	46.6	34.49	33.90	-34.1	15,015	-0.23%
2024/08/08	27.7	33.38	16.3	33.75	33.65	11.5	15,499	0.07%
2024/08/07	62.1	34.34	57.6	34.35	34.40	4.5	15,655	0.03%
2024/08/06	70.3	33.41	40.5	33.41	33.35	29.7	15,741	0.19%
2024/08/05	102.4	34.25	88.9	34.03	33.50	13.6	15,737	0.09%	大買/
2024/08/02	41.9	36.42	50.1	36.50	36.70	-8.2	15,676	-0.05%
2024/08/01	58.8	37.17	309.7	37.35	37.05	-250.9	15,626	-1.61%	大賣/鉅額交易
2024/07/31	22.9	35.95	78.7	36.01	36.10	-55.8	15,478	-0.36%
2024/07/30	36.6	35.50	57.1	35.51	35.80	-20.5	15,475	-0.13%
2024/07/29	18.5	35.82	99.2	35.86	35.80	-80.7	15,534	-0.52%
2024/07/26	71.9	35.63	77.3	35.68	35.25	-5.4	15,505	-0.03%
2024/07/23	33.7	35.34	36.4	35.29	35.25	-2.7	15,418	-0.02%
2024/07/22	79.1	34.89	81.1	34.94	34.50	-1.9	15,578	-0.01%
2024/07/19	191.3	35.74	131.6	35.91	35.85	59.8	15,451	0.39%	大買/大賣/
2024/07/18	97.7	36.89	201.6	36.98	37.00	-103.9	15,374	-0.68%	大賣/鉅額交易
2024/07/17	256	36.11	373.5	36.22	36.50	-117.5	15,192	-0.77%	大買/大賣/鉅額交易
2024/07/16	22.5	34.43	31.5	34.51	34.40	-9	14,673	-0.06%
2024/07/15	82.4	34.60	16.6	34.57	34.45	65.8	14,796	0.44%
2024/07/12	38.9	35.08	121.8	35.10	34.95	-82.9	15,061	-0.55%	大賣/
2024/07/11	32.2	34.45	46.6	34.52	34.45	-14.4	14,982	-0.10%
2024/07/10	100.4	34.01	29.1	34.06	34.15	71.2	15,166	0.47%
2024/07/09	62.4	34.25	69.7	34.31	34.40	-7.3	15,173	-0.05%
2024/07/08	72.8	34.74	48	34.70	34.50	24.8	15,066	0.16%
2024/07/05	54.3	35.32	18.3	35.27	35.20	36	14,980	0.24%
2024/07/04	122.3	35.85	121	35.60	35.60	1.3	15,078	0.01%	大買/大賣/
2024/07/03	87.3	35.48	135.5	35.86	36.10	-48.2	15,032	-0.32%	大賣/
2024/07/02	34.3	34.41	47.2	34.43	34.65	-12.9	14,749	-0.09%
2024/07/01	238.7	34.01	80	34.08	34.15	158.7	14,786	1.07%	大買/鉅額交易
2024/06/28	65.6	35.01	25.4	35.06	35.00	40.2	14,657	0.27%
2024/06/27	302.2	34.96	62.4	34.84	35.05	239.8	14,681	1.63%	大買/鉅額交易
2024/06/26	152.7	36.97	39.7	36.82	36.75	113	14,799	0.76%	大買/鉅額交易
2024/06/25	64.3	37.38	166.7	37.36	37.60	-102.4	14,937	-0.69%	大賣/鉅額交易
2024/06/24	33	36.69	29.5	36.76	36.75	3.5	14,954	0.02%
2024/06/21	44.3	36.82	35.4	36.80	36.70	8.9	15,044	0.06%
2024/06/20	124.1	36.09	39.6	36.10	36.30	84.5	14,935	0.57%	大買/
2024/06/19	77	36.69	34.5	36.85	36.40	42.5	14,950	0.28%
2024/06/18	32.6	36.54	93.9	36.42	36.45	-61.3	15,157	-0.40%
2024/06/17	139.3	36.36	36.7	36.35	36.25	102.6	15,251	0.67%	大買/鉅額交易
2024/06/14	24.2	36.76	10.7	36.87	36.90	13.5	15,258	0.09%
2024/06/13	49.4	36.87	54.7	37.02	36.75	-5.3	15,457	-0.03%
2024/06/12	120.4	36.77	11.6	36.75	36.55	108.8	15,971	0.68%	大買/鉅額交易
2024/06/11	49	37.31	74	37.59	37.25	-25.1	16,180	-0.15%
2024/06/07	20.6	37.45	118.5	37.47	37.55	-98	16,355	-0.60%	大賣/
2024/06/06	139	37.29	23	37.20	37.00	116	16,474	0.70%	大買/鉅額交易
2024/06/05	37	37.25	15	37.31	37.20	22	16,574	0.13%
2024/06/04	47.3	37.04	45.4	37.38	37.50	1.9	16,605	0.01%
2024/06/03	32.1	37.19	18.2	37.21	37.20	13.9	16,532	0.08%
2024/05/31	19.4	37.17	16.2	37.25	37.45	3.3	16,520	0.02%
2024/05/30	48.7	37.11	146.5	37.35	37.00	-97.8	16,461	-0.59%	大賣/
2024/05/29	104.1	37.43	23.4	37.56	37.60	80.7	16,396	0.49%	大買/
2024/05/28	54.7	38.23	67.6	38.30	38.20	-12.8	16,310	-0.08%
2024/05/27	230	37.30	75.4	37.28	37.65	154.6	16,215	0.95%	大買/鉅額交易
2024/05/24	145.4	37.17	33.9	37.25	37.05	111.5	16,202	0.69%	大買/鉅額交易
2024/05/23	139.6	37.72	24.1	37.72	37.60	115.5	16,039	0.72%	大買/鉅額交易
2024/05/22	174.2	38.38	116.6	38.43	38.20	57.6	15,838	0.36%	大買/大賣/
2024/05/21	95.2	37.53	191.6	37.63	38.05	-96.4	15,606	-0.62%	大賣/
2024/05/20	228.2	36.51	206.1	36.55	36.35	22.1	15,207	0.15%	大買/大賣/
2024/05/17	187.6	38.15	87.7	37.99	37.60	99.9	14,798	0.68%	大買/
2024/05/16	250.3	39.26	190.1	39.25	38.95	60.1	14,583	0.41%	大買/大賣/
2024/05/15	101.6	38.58	126.2	38.56	38.40	-24.6	14,144	-0.17%	大買/大賣/
2024/05/14	132.9	38.48	320.9	38.52	38.30	-188	13,991	-1.34%	大買/大賣/鉅額交易
2024/05/13	100.6	36.91	74.8	37.06	37.25	25.7	13,485	0.19%
2024/05/10	39.4	36.94	104.3	37.04	37.20	-64.8	13,310	-0.49%	大賣/
2024/05/09	133.1	37.05	134.3	36.86	36.50	-1.2	13,162	-0.01%	大買/大賣/
2024/05/08	72.8	36.39	68.7	36.49	36.60	4	13,074	0.03%
2024/05/07	38.8	35.80	71.4	35.85	36.20	-32.7	13,028	-0.25%
2024/05/06	69.1	35.05	62	35.15	35.20	7.1	12,855	0.06%
2024/05/03	39.3	36.05	10.1	36.06	35.90	29.2	12,640	0.23%
2024/05/02	19.3	36.16	33	36.19	36.10	-13.7	12,608	-0.11%
2024/04/30	31	36.13	17.5	36.13	36.15	13.4	12,567	0.11%
2024/04/29	82.3	36.24	77.6	36.21	36.30	4.6	12,444	0.04%
2024/04/26	41.8	36.00	93.4	36.18	36.05	-51.7	12,280	-0.42%
2024/04/25	37	35.54	25.4	35.57	35.60	11.6	12,051	0.10%
2024/04/24	54.1	35.97	60	35.95	36.10	-5.9	12,029	-0.05%
2024/04/23	33.5	35.62	33.8	35.57	36.00	-0.3	11,956	0.00%
2024/04/22	33.5	35.13	28.7	35.19	35.30	4.8	11,847	0.04%
2024/04/19	80.2	35.45	59	35.34	35.30	21.2	11,714	0.18%
2024/04/18	31.2	35.29	55.4	35.21	35.60	-24.2	11,459	-0.21%
2024/04/17	61.7	34.40	14.2	34.43	34.50	47.6	11,145	0.43%
2024/04/16	104.5	34.46	119	34.49	34.00	-14.5	11,024	-0.13%	大買/大賣/
2024/04/15	16.2	36.04	47.3	36.05	36.20	-31.1	10,744	-0.29%
2024/04/12	40.7	35.38	34.6	35.36	35.35	6.1	10,653	0.06%
2024/04/11	13.4	35.44	17.8	35.42	35.55	-4.4	10,566	-0.04%
2024/04/10	29.9	35.83	34.9	35.80	35.80	-5	10,519	-0.05%
2024/04/09	85.3	36.08	48	36.12	36.10	37.3	10,466	0.36%
2024/04/08	9.6	35.24	24.8	35.29	35.60	-15.2	10,341	-0.15%
2024/04/03	43.5	35.20	25.9	35.12	35.05	17.6	10,183	0.17%
2024/04/02	20	36.08	30.8	36.11	36.15	-10.8	10,038	-0.11%
2024/04/01	23.4	35.60	77.8	35.63	35.80	-54.4	9,940	-0.55%
2024/03/29	43	35.96	207.3	36.01	36.15	-164.4	9,836	-1.67%	大賣/鉅額交易
2024/03/28	102.8	36.10	84.7	36.24	36.25	18.1	9,328	0.19%	大買/
2024/03/27	45.6	35.52	88.8	35.45	36.00	-43.1	9,118	-0.47%
2024/03/26	90.3	34.92	89	34.70	34.85	1.4	8,966	0.02%
2024/03/25	42.6	34.63	48.4	34.66	34.85	-5.8	8,951	-0.07%
2024/03/22	108.8	34.99	77.8	34.80	35.10	31	8,983	0.35%	大買/
2024/03/21	43	34.87	212.5	34.76	35.30	-169.4	8,976	-1.89%	大賣/鉅額交易
2024/03/20	25.1	33.96	182.9	33.98	33.90	-157.8	8,644	-1.83%	大賣/鉅額交易
2024/03/19	77.2	33.47	72.8	33.50	33.45	4.4	8,445	0.05%
2024/03/18	46.5	33.54	142.3	33.57	33.80	-95.9	8,308	-1.15%	大賣/
2024/03/15	55.6	32.75	113.9	32.81	33.05	-58.3	8,052	-0.72%	大賣/
2024/03/14	44.8	32.53	192.6	32.61	33.20	-147.8	7,435	-1.99%	大賣/鉅額交易
2024/03/13	69.3	32.07	277.2	32.10	32.20	-207.9	7,119	-2.92%	大賣/鉅額交易
2024/03/12	58	31.61	105	31.66	31.95	-47	6,891	-0.68%	大賣/
2024/03/11	16.1	31.02	86.9	30.81	31.15	-70.8	6,621	-1.07%
2024/03/08	31.8	30.33	45.9	30.43	30.45	-14.1	6,503	-0.22%
2024/03/07	33.8	30.29	154.5	30.34	30.45	-120.7	6,447	-1.87%	大賣/鉅額交易
2024/03/06	47.1	30.38	8.8	30.35	30.30	38.3	6,391	0.60%
2024/03/05	42.9	30.79	35.5	30.68	30.60	7.4	6,451	0.11%
2024/03/04	18.5	30.41	37.1	30.53	30.65	-18.6	6,346	-0.29%
2024/03/01	24.3	30.35	36	30.51	30.60	-11.7	6,357	-0.18%
2024/02/29	25.2	30.15	24.4	30.27	30.50	0.9	6,296	0.01%
2024/02/27	24.7	30.13	2.3	30.22	30.00	22.4	6,155	0.36%
2024/02/26	190.2	30.10	20.2	30.12	30.10	169.9	6,106	2.78%	大買/鉅額交易
2024/02/23	28.5	30.13	4	30.28	30.05	24.5	6,074	0.40%
2024/02/22	62.9	30.26	27.6	30.36	30.15	35.4	6,115	0.58%
2024/02/21	44.6	30.30	13.7	30.44	30.20	30.9	6,090	0.51%
2024/02/20	56.7	30.30	17.7	30.38	30.20	39	6,106	0.64%
2024/02/19	75	30.33	5	30.38	30.35	69.9	6,135	1.14%
2024/02/16	65.7	30.50	7.9	30.60	30.45	57.8	6,273	0.92%
2024/02/15	50.3	30.53	3	30.47	30.50	47.3	6,231	0.76%
2024/02/05	12.2	31.29	21.8	31.29	31.15	-9.6	6,154	-0.16%
2024/02/02	11.4	31.49	50.1	31.43	31.70	-38.7	6,109	-0.63%
2024/02/01	14.3	31.69	24.5	31.66	31.65	-10.3	6,088	-0.17%
2024/01/31	1.2	31.63	8.2	31.56	31.60	-7	6,084	-0.11%
2024/01/30	23.4	31.62	40.4	31.71	31.65	-17	6,058	-0.28%
2024/01/29	4.5	31.28	44.5	31.30	31.35	-40	5,976	-0.67%
2024/01/26	17.6	31.14	21.2	31.18	31.20	-3.6	6,009	-0.06%
2024/01/25	4.7	30.99	17.5	31.03	31.15	-12.7	6,048	-0.21%
2024/01/24	14.5	30.95	29.1	30.90	31.00	-14.7	6,000	-0.24%
2024/01/23	1.3	30.37	5.7	30.44	30.55	-4.3	5,948	-0.07%
2024/01/22	19.8	30.07	10.5	30.30	30.05	9.4	5,949	0.16%
2024/01/19	13.5	30.04	23.1	30.03	30.30	-9.6	5,929	-0.16%
2024/01/18	17.2	30.00	17	30.24	30.00	0.2	5,974	0.00%
2024/01/17	24.5	30.26	39.7	30.29	30.20	-15.1	5,931	-0.26%
2024/01/16	29.6	30.51	27.5	30.56	30.60	2.1	5,789	0.04%
2024/01/15	23.6	30.90	11.2	30.96	30.85	12.3	5,693	0.22%
2024/01/12	17.8	31.04	38.1	30.98	31.00	-20.3	5,743	-0.35%
2024/01/11	9.2	30.92	24	31.01	31.10	-14.8	5,789	-0.25%
2024/01/10	6.2	30.95	58	30.95	30.95	-51.8	5,893	-0.88%
2024/01/09	6.3	31.15	47.6	31.17	31.20	-41.3	5,893	-0.70%
2024/01/08	29.2	30.93	12.4	31.01	31.20	16.7	5,918	0.28%
2024/01/05	12.1	30.94	12.3	30.97	30.90	-0.2	5,938	0.00%
2024/01/04	14.7	30.98	2	31.00	31.00	12.7	6,000	0.21%
2024/01/03	30.4	30.87	16.8	31.09	31.05	13.6	6,099	0.22%
2024/01/02	9	31.02	20.1	31.12	31.10	-11.1	6,041	-0.18%
2023/12/29	59.8	30.97	3.3	31.00	30.90	56.5	6,055	0.93%
2023/12/28	14.2	31.01	19.5	31.08	31.10	-5.3	6,088	-0.09%
2023/12/27	19.8	30.93	9.5	31.01	31.00	10.4	6,115	0.17%
2023/12/26	8.9	30.89	20.3	30.93	30.85	-11.4	6,081	-0.19%
2023/12/25	60.9	30.97	64	31.06	30.95	-3.2	6,192	-0.05%
2023/12/22	15.1	31.59	13.5	31.66	31.45	1.6	6,208	0.03%
2023/12/21	23.4	31.67	70.2	31.66	31.75	-46.8	6,136	-0.76%
2023/12/20	62.8	31.79	70.3	31.91	31.85	-7.5	6,134	-0.12%
2023/12/19	90.6	31.86	128.7	31.83	31.90	-38.1	5,963	-0.64%	大賣/
2023/12/18	52.6	31.51	171.9	31.47	31.65	-119.4	5,862	-2.04%	大賣/鉅額交易
2023/12/15	9.5	30.91	6.6	30.97	30.90	2.9	5,697	0.05%
2023/12/14	7.7	31.09	115.1	31.12	31.15	-107.4	5,619	-1.91%	大賣/鉅額交易
2023/12/13	14.1	30.86	8.4	30.83	30.80	5.7	5,565	0.10%
2023/12/12	20.9	30.98	13.4	31.06	31.00	7.5	5,676	0.13%
2023/12/11	17.7	31.07	33.5	31.13	31.20	-15.8	5,667	-0.28%
2023/12/08	24.4	31.01	23.4	31.05	31.10	1	5,675	0.02%
2023/12/07	40.7	31.08	25.4	31.06	30.95	15.2	5,673	0.27%
2023/12/06	34.7	31.07	22	31.07	31.05	12.7	5,668	0.22%
2023/12/05	16.1	30.85	18.4	30.94	31.10	-2.3	5,662	-0.04%
2023/12/04	21.2	31.04	63.6	31.02	31.05	-42.4	5,650	-0.75%
2023/12/01	8.4	30.85	107.5	30.85	30.80	-99.1	5,636	-1.76%	大賣/
2023/11/30	24.7	30.83	4.3	30.86	30.90	20.4	5,649	0.36%
2023/11/29	17.1	30.92	14.6	30.94	30.90	2.5	5,519	0.05%
2023/11/28	19.7	30.99	63.3	31.01	31.00	-43.6	5,545	-0.79%
2023/11/27	18.1	30.63	123.7	30.65	30.75	-105.6	5,586	-1.89%	大賣/鉅額交易
2023/11/24	6.3	30.62	48.9	30.57	30.60	-42.6	5,574	-0.76%
2023/11/23	215.2	30.67	47.1	30.70	30.80	168.1	5,573	3.02%	大買/鉅額交易
2023/11/22	10	30.42	105.5	30.45	30.40	-95.6	5,529	-1.73%	大賣/
2023/11/21	14.5	30.59	242.2	30.56	30.65	-227.7	5,531	-4.12%	大賣/鉅額交易
2023/11/20	71	30.34	10.2	30.38	30.15	60.8	5,421	1.12%
2023/11/17	3.8	30.73	51.6	30.72	30.80	-47.8	5,362	-0.89%
2023/11/16	226.5	30.63	84.6	30.68	30.70	141.9	5,286	2.68%	大買/鉅額交易
2023/11/15	116.6	30.25	314.3	30.16	30.20	-197.7	5,188	-3.81%	大買/大賣/鉅額交易
2023/11/14	217.4	29.05	8.3	29.13	29.05	209.1	4,998	4.18%	大買/鉅額交易
2023/11/13	42.2	29.35	17.2	29.28	29.10	25.1	4,997	0.50%
2023/11/10	2.3	29.47	10	29.58	29.45	-7.7	4,977	-0.16%
2023/11/09	13.2	29.65	108.3	29.66	29.60	-95.1	5,003	-1.90%	大賣/
2023/11/08	91.5	29.53	16.3	29.67	29.70	75.2	5,016	1.50%
2023/11/07	15.3	29.54	2.4	29.58	29.65	12.9	5,011	0.26%
2023/11/06	21.2	29.62	26.6	29.66	29.55	-5.4	5,004	-0.11%
2023/11/03	8.5	29.48	21.2	29.45	29.60	-12.7	4,985	-0.25%
2023/11/02	14.6	28.97	21.5	29.23	29.35	-6.9	4,943	-0.14%
2023/11/01	9.6	28.99	27	29.00	28.90	-17.4	4,894	-0.36%
2023/10/31	12.3	28.90	5.1	29.03	28.85	7.2	4,898	0.15%
2023/10/30	16.3	29.00	1.4	29.12	28.95	14.9	4,910	0.30%
2023/10/27	46.5	29.12	9.1	29.14	29.10	37.5	4,886	0.77%
2023/10/26	58.5	28.97	9.3	29.36	29.35	49.2	4,896	1.00%
2023/10/25	28.4	29.36	7.8	29.35	29.25	20.6	4,828	0.43%
2023/10/24	14.2	29.05	19	29.21	29.25	-4.8	4,822	-0.10%
2023/10/23	6.2	29.12	6.5	29.15	29.05	-0.2	4,844	0.00%
2023/10/20	36.6	28.89	21.8	29.01	29.15	14.9	4,873	0.31%
2023/10/19	4.7	29.16	52.3	29.23	29.35	-47.6	4,930	-0.97%
2023/10/18	5.1	29.10	73.9	29.07	29.25	-68.8	4,978	-1.38%
2023/10/17	32.8	28.74	2	28.82	28.65	30.8	4,932	0.62%
2023/10/16	83.6	28.77	31.7	28.80	28.65	51.9	5,062	1.02%
2023/10/13	75	28.86	5.7	28.96	28.75	69.3	5,137	1.35%
2023/10/12	44.6	28.94	12	29.05	29.05	32.6	5,054	0.64%
2023/10/11	15.3	29.20	30.8	29.26	29.25	-15.5	5,003	-0.31%
2023/10/06	6.2	29.03	30	29.02	29.05	-23.8	4,916	-0.48%
2023/10/05	38.9	28.64	5	28.69	28.55	33.9	4,977	0.68%
2023/10/04	73.6	28.57	4.1	28.59	28.55	69.5	4,994	1.39%
2023/10/03	64.2	28.79	0.2	28.95	28.75	64	5,005	1.28%
2023/10/02	48.4	28.97	28	28.98	28.95	20.4	4,987	0.41%
2023/09/28	139.5	28.77	95	28.86	28.65	44.5	5,142	0.86%	大買/
2023/09/27	111.8	28.94	2.2	29.00	28.90	109.6	5,025	2.18%	大買/鉅額交易
2023/09/26	43.9	29.42	12	29.56	29.40	31.9	4,946	0.64%
2023/09/25	114.9	29.41	46.3	29.56	29.75	68.6	4,878	1.41%	大買/
2023/09/22	11.9	28.93	7.7	28.88	28.90	4.2	4,809	0.09%
2023/09/21	61.6	28.91	11.1	29.05	28.80	50.5	4,833	1.04%
2023/09/20	30.4	29.13	28.8	29.11	29.05	1.6	4,746	0.03%
2023/09/19	15.4	29.18	2.3	29.17	29.20	13.1	4,708	0.28%
2023/09/18	26	29.27	6.3	29.34	29.20	19.7	4,714	0.42%
2023/09/15	30.3	29.48	154.5	29.42	29.60	-124.2	4,713	-2.64%	大賣/鉅額交易
2023/09/14	25.8	29.30	26.7	29.35	29.40	-0.9	4,619	-0.02%
2023/09/13	103.3	29.22	7.4	29.22	29.10	95.9	4,628	2.07%	大買/
2023/09/12	55.8	29.29	50.2	29.18	29.20	5.5	4,716	0.12%
2023/09/11	32.5	29.06	62.8	29.10	29.00	-30.3	4,737	-0.64%
2023/09/08	23.6	28.90	15.3	28.95	28.90	8.3	4,753	0.17%
2023/09/07	100.3	28.86	3	28.88	28.80	97.3	4,769	2.04%
2023/09/06	40.6	28.96	1.8	29.08	28.90	38.8	4,720	0.82%
2023/09/05	47.4	29.08	1.4	29.15	29.00	46	4,699	0.98%
2023/09/04	26.8	29.29	1.3	29.34	29.25	25.5	4,691	0.54%
2023/09/01	18.1	29.34	86	29.36	29.40	-68	4,705	-1.44%
2023/08/31	113	28.89	8	28.99	28.60	105	4,675	2.25%	大買/鉅額交易
2023/08/30	68.3	29.12	54	29.05	29.20	14.3	4,574	0.31%
2023/08/29	32.1	28.97	7.1	29.10	28.90	25	4,583	0.55%
2023/08/28	95.9	28.87	9	28.80	28.70	86.9	4,597	1.89%
2023/08/25	111.7	28.80	4	28.88	28.70	107.7	4,849	2.22%	大買/鉅額交易
2023/08/24	55.7	28.89	6	28.97	28.80	49.7	4,836	1.03%
2023/08/23	58.9	29.02	20.5	29.10	28.95	38.4	4,822	0.80%
2023/08/22	10.8	29.20	0	0.00	29.15	10.8	4,786	0.23%
2023/08/21	72.4	29.09	17.6	29.17	29.05	54.7	4,820	1.14%
2023/08/18	114.8	29.60	3.1	29.74	29.35	111.7	4,803	2.32%	大買/鉅額交易
2023/08/17	63.4	29.90	6	29.92	29.85	57.4	4,771	1.20%
2023/08/16	24.7	30.14	1.1	30.16	30.00	23.6	4,852	0.49%
2023/08/15	10.3	30.53	10.4	30.72	30.45	-0.1	4,855	0.00%
2023/08/14	11.4	30.63	36.2	30.63	30.50	-24.8	4,884	-0.51%
2023/08/11	3.3	30.82	5.7	30.92	30.95	-2.4	4,923	-0.05%
2023/08/10	5.5	30.77	3.7	30.77	30.85	1.8	4,938	0.04%
2023/08/09	2.5	30.85	7.7	30.86	31.00	-5.2	4,943	-0.11%
2023/08/08	17	30.80	1	30.80	30.70	16	4,952	0.32%
2023/08/07	6.6	30.98	16.8	31.08	31.10	-10.1	4,966	-0.20%
2023/08/04	7.6	30.81	34.9	30.97	30.95	-27.3	4,991	-0.55%
2023/08/02	43.8	30.84	13.1	30.88	30.70	30.7	5,022	0.61%
2023/08/01	27.7	31.28	14.5	31.35	31.40	13.2	4,978	0.26%
2023/07/31	7.7	31.15	15	31.17	31.25	-7.3	4,979	-0.15%
2023/07/28	8.3	31.16	5.3	31.17	31.10	3	4,990	0.06%
2023/07/27	13	31.18	22	31.27	31.25	-9	5,013	-0.18%
2023/07/26	18.1	31.21	20.1	31.16	31.25	-2	5,034	-0.04%
2023/07/25	18.9	31.05	38.5	31.14	31.10	-19.6	5,084	-0.39%
2023/07/24	8.8	30.89	11.1	31.00	31.00	-2.2	5,205	-0.04%
2023/07/21	22.7	30.75	3.1	30.82	30.80	19.6	5,234	0.37%
2023/07/20	6.8	30.87	46.1	30.92	30.85	-39.3	5,274	-0.74%
2023/07/19	57	30.78	20.7	30.87	30.60	36.2	5,304	0.68%
2023/07/18	62	30.13	11.4	30.36	30.55	50.5	5,260	0.96%
2023/07/17	34.4	30.28	18.1	30.23	30.25	16.3	5,202	0.31%
2023/07/14	28.3	30.22	48.3	30.22	30.15	-20	5,281	-0.38%
2023/07/13	108.6	29.90	2.6	29.94	29.80	106	5,279	2.01%	大買/鉅額交易
2023/07/12	172.6	29.94	13	29.99	29.85	159.6	5,285	3.02%	大買/鉅額交易
2023/07/11	63.4	30.99	16	31.10	31.10	47.4	5,243	0.90%
2023/07/10	20.6	30.94	7	30.94	30.85	13.6	5,269	0.26%
2023/07/07	14.2	30.88	5	31.07	30.95	9.2	5,304	0.17%
2023/07/06	228.3	30.98	8.5	30.94	30.80	219.9	5,373	4.09%	大買/鉅額交易
2023/07/05	31.8	31.53	4	31.59	31.40	27.7	5,212	0.53%
2023/07/04	45.2	31.49	4.4	31.49	31.45	40.9	5,174	0.79%
2023/07/03	9.5	31.70	5	31.68	31.65	4.5	5,231	0.09%
2023/06/30	28.1	31.63	3	31.68	31.50	25.1	5,263	0.48%
2023/06/29	27.6	31.77	2	32.20	31.70	25.6	5,223	0.49%
2023/06/28	0.3	31.88	27.8	31.95	32.00	-27.6	5,236	-0.53%
2023/06/27	34.3	31.74	9.6	31.77	31.70	24.7	5,282	0.47%
2023/06/26	16.5	31.85	18.3	31.86	31.95	-1.8	5,327	-0.03%
2023/06/21	15.7	31.76	11.2	31.87	31.80	4.4	5,388	0.08%
2023/06/20	37.7	31.73	29.1	31.75	31.75	8.6	5,460	0.16%
2023/06/19	55.5	31.92	29.5	31.92	31.80	26	5,477	0.47%
2023/06/16	10.2	32.04	18	32.10	32.15	-7.8	5,484	-0.14%
2023/06/15	33.8	32.02	12.3	32.11	32.00	21.5	5,422	0.40%
2023/06/14	11	32.06	12.4	32.09	32.10	-1.4	5,756	-0.02%
2023/06/13	27.6	32.10	2	32.13	32.15	25.6	5,792	0.44%
2023/06/12	8.6	32.14	113	32.13	32.15	-104.4	5,923	-1.76%	大賣/鉅額交易
2023/06/09	32.9	32.10	3.1	32.11	32.15	29.7	5,986	0.50%
2023/06/08	111.1	32.26	9.2	32.25	32.25	101.9	6,017	1.69%	大買/鉅額交易
2023/06/07	14.5	32.22	19	32.29	32.15	-4.5	6,064	-0.07%
2023/06/06	13.9	32.27	3	32.42	32.25	10.9	6,118	0.18%
2023/06/05	6.8	32.37	31.9	32.40	32.45	-25.2	6,123	-0.41%
2023/06/02	22.2	32.27	26.4	32.19	32.15	-4.2	6,128	-0.07%
2023/06/01	12.4	32.24	6.1	32.13	32.20	6.3	6,125	0.10%
2023/05/31	49.8	32.03	19	32.14	31.65	30.7	6,136	0.50%
2023/05/30	12.5	32.21	17.7	32.18	32.15	-5.3	5,924	-0.09%
2023/05/29	60.6	32.10	5.7	32.19	32.05	54.9	5,975	0.92%
2023/05/26	32.5	32.12	13.1	32.11	32.10	19.4	6,052	0.32%
2023/05/25	28.9	32.05	36.1	32.14	32.00	-7.2	6,096	-0.12%
2023/05/24	15	32.26	30	32.26	32.40	-15	6,127	-0.24%
2023/05/23	36	32.50	16.7	32.49	32.30	19.3	6,206	0.31%
2023/05/22	18.7	32.57	57.9	32.59	32.65	-39.2	6,179	-0.63%
2023/05/19	12.1	31.91	4	31.91	32.00	8.1	6,096	0.13%
2023/05/18	6.2	31.74	13.4	31.78	31.85	-7.2	6,235	-0.12%
2023/05/17	5.3	31.46	19.1	31.61	31.70	-13.7	6,307	-0.22%
2023/05/16	18.7	31.27	5.2	31.57	31.25	13.5	6,391	0.21%
2023/05/15	16.3	31.25	10.2	31.33	31.40	6.1	6,419	0.10%
2023/05/12	6.4	31.66	29.1	31.49	31.70	-22.7	6,427	-0.35%
2023/05/11	10.1	31.15	4.3	31.22	31.15	5.7	6,461	0.09%
2023/05/10	22.1	31.29	11.5	31.25	31.35	10.6	6,478	0.16%
2023/05/09	14.9	31.67	3.3	31.68	31.60	11.6	6,528	0.18%
2023/05/08	2.7	31.93	20	31.95	32.00	-17.3	6,505	-0.27%
2023/05/05	2.4	31.87	14.1	31.86	31.85	-11.7	6,598	-0.18%
2023/05/04	26.6	31.86	18.6	31.90	31.85	8	6,720	0.12%
2023/05/03	10.6	31.48	3.1	31.52	31.50	7.5	6,831	0.11%
2023/05/02	19.4	31.46	11.1	31.39	31.55	8.3	7,035	0.12%
2023/04/28	39.3	31.79	2	32.25	31.75	37.3	7,246	0.51%
2023/04/27	41.7	32.02	51.5	32.04	31.90	-9.8	7,269	-0.14%
2023/04/26	15.6	31.91	20.5	31.79	31.90	-4.9	7,142	-0.07%
2023/04/25	26.1	31.64	16.7	31.70	31.50	9.4	7,094	0.13%
2023/04/24	22.9	31.83	20.8	31.89	31.75	2.1	7,035	0.03%
2023/04/21	7.2	31.46	14	31.56	31.40	-6.8	6,965	-0.10%
2023/04/20	21.3	31.21	20.4	31.26	31.10	0.9	6,905	0.01%
2023/04/19	12.1	31.73	16	31.83	31.65	-3.9	6,911	-0.06%
2023/04/18	7	31.94	9.1	31.89	31.85	-2.2	6,862	-0.03%
2023/04/17	15.3	31.88	7	31.93	31.80	8.3	6,870	0.12%
2023/04/14	6.1	31.93	40	31.98	32.05	-33.9	6,925	-0.49%
2023/04/13	35.1	31.88	25.3	31.89	31.90	9.8	6,964	0.14%
2023/04/12	55.4	32.02	32.9	32.01	32.15	22.5	7,040	0.32%
2023/04/11	27.2	31.47	27.2	31.51	31.55	0	7,057	0.00%
2023/04/10	6.3	31.17	9.4	31.19	31.25	-3.1	6,968	-0.04%
2023/04/07	16.3	30.98	4	31.01	31.05	12.3	7,014	0.18%
2023/04/06	25.4	30.86	5	30.94	30.80	20.4	7,041	0.29%
2023/03/31	8.8	31.31	8.3	31.48	31.20	0.5	7,045	0.01%
2023/03/30	5.2	31.26	28	31.31	31.40	-22.8	7,202	-0.32%
2023/03/29	25.3	31.23	54.1	31.24	31.25	-28.8	7,308	-0.39%
2023/03/28	24.8	30.89	16	30.93	30.80	8.8	7,399	0.12%
2023/03/27	40.7	31.04	54.1	31.10	31.05	-13.3	7,492	-0.18%
2023/03/24	43.2	30.77	12	30.85	30.70	31.2	7,596	0.41%
2023/03/23	42.6	30.71	24	30.79	30.85	18.6	7,590	0.25%
2023/03/22	71.9	30.90	10	30.94	30.90	61.9	7,621	0.81%
2023/03/21	30.2	31.09	25	31.13	30.95	5.2	7,691	0.07%
2023/03/20	11.7	31.08	30	31.14	31.15	-18.3	7,700	-0.24%
2023/03/17	146.6	30.98	71	31.06	30.90	75.6	7,780	0.97%	大買/
2023/03/16	17.3	32.00	7.2	32.19	32.00	10.1	7,659	0.13%
2023/03/15	111.7	32.01	91.3	32.05	32.10	20.4	7,697	0.26%	大買/
2023/03/14	26.3	32.51	35.5	32.59	32.40	-9.2	7,617	-0.12%
2023/03/13	26.4	32.90	35.6	32.86	32.95	-9.2	7,616	-0.12%
2023/03/10	14.3	33.22	15.7	33.21	33.20	-1.4	7,638	-0.02%
2023/03/09	24.4	33.65	14	33.67	33.50	10.4	7,771	0.13%
2023/03/08	11.7	33.99	23.8	34.00	34.05	-12.1	7,851	-0.15%
2023/03/07	12	34.05	20.8	34.14	34.20	-8.8	7,917	-0.11%
2023/03/06	9.2	34.03	32.2	34.04	34.00	-23	7,994	-0.29%
2023/03/03	8.1	33.94	13.5	33.98	33.95	-5.4	8,029	-0.07%
2023/03/02	10.3	33.52	15.9	33.70	33.80	-5.6	8,226	-0.07%
2023/03/01	5.2	33.43	4	33.55	33.45	1.2	8,241	0.01%
2023/02/24	9.1	33.50	18.2	33.54	33.60	-9.1	8,245	-0.11%
2023/02/23	17.2	33.55	45.1	33.55	33.45	-27.9	8,257	-0.34%
2023/02/22	57.9	33.59	10.8	33.56	33.55	47.1	8,407	0.56%
2023/02/21	62.6	33.45	45.8	33.54	33.60	16.8	8,485	0.20%
2023/02/20	21.9	34.03	14.6	34.11	34.00	7.3	8,682	0.08%
2023/02/17	10.3	34.29	1.4	34.44	34.30	8.9	9,622	0.09%
2023/02/16	7.3	34.50	46.4	34.69	34.65	-39	10,137	-0.39%
2023/02/15	10.5	34.36	40.9	34.39	34.15	-30.4	10,058	-0.30%
2023/02/14	30.2	34.28	72.2	34.26	34.45	-42.1	9,966	-0.42%
2023/02/13	0.8	33.63	5.2	33.61	33.60	-4.3	9,877	-0.04%
2023/02/10	17.8	33.31	4.9	33.29	33.20	12.9	9,839	0.13%
2023/02/09	8.8	33.53	4.4	33.57	33.45	4.3	9,850	0.04%
2023/02/08	16.2	33.51	12.3	33.64	33.65	3.9	9,816	0.04%
2023/02/07	29.9	33.37	19.5	33.37	33.30	10.4	9,814	0.11%
2023/02/06	7.4	33.65	19.4	33.78	33.60	-12	9,740	-0.12%
2023/02/03	8.2	33.67	25.9	33.78	33.95	-17.8	9,773	-0.18%
2023/02/02	63	33.61	87.9	33.66	33.60	-24.9	9,742	-0.26%
2023/02/01	70.7	34.00	15.7	33.94	33.85	55	9,620	0.57%
2023/01/31	17	34.51	36.1	34.47	34.30	-19.1	9,490	-0.20%
2023/01/30	25.1	34.11	33.2	34.41	34.25	-8.1	9,289	-0.09%
2023/01/17	10.1	34.19	42.6	34.21	34.30	-32.4	9,088	-0.36%
2023/01/16	24.2	34.06	12.1	33.97	33.90	12.1	9,036	0.13%
2023/01/13	8	34.21	21	34.21	34.15	-13	9,061	-0.14%
2023/01/12	8.1	33.83	41	33.84	33.95	-32.9	9,281	-0.35%
2023/01/11	14.4	33.89	39.8	33.97	33.85	-25.4	9,243	-0.27%
2023/01/10	5	34.11	16.5	34.15	34.25	-11.5	9,240	-0.12%
2023/01/09	6.1	34.05	50.3	34.05	34.10	-44.2	9,203	-0.48%
2023/01/06	1	33.75	18.7	33.78	33.65	-17.7	9,169	-0.19%
2023/01/05	24.5	33.67	9.2	33.67	33.50	15.3	9,193	0.17%
2023/01/04	9.7	33.78	65.5	33.93	33.95	-55.7	9,191	-0.61%
2023/01/03	82.7	33.54	10	33.63	33.50	72.7	9,182	0.79%
2022/12/30	20.2	34.11	192.6	34.27	34.20	-172.4	9,130	-1.89%	大賣/鉅額交易
2022/12/29	80.2	33.30	97.1	33.69	33.90	-16.9	9,007	-0.19%
2022/12/28	50.3	33.75	37.7	33.82	33.80	12.6	8,966	0.14%
2022/12/27	39.1	33.98	148.9	34.01	33.90	-109.9	8,975	-1.22%	大賣/鉅額交易
2022/12/26	34	33.79	77	33.73	33.70	-43	8,991	-0.48%
2022/12/23	45.7	33.67	76.5	33.90	34.05	-30.9	9,116	-0.34%
2022/12/22	378	33.93	135.9	33.91	33.90	242.1	9,247	2.62%	大買/大賣/鉅額交易
2022/12/21	35.5	33.30	84.9	33.41	33.40	-49.5	9,109	-0.54%
2022/12/20	80.1	33.14	44.2	32.97	32.90	35.9	9,028	0.40%
2022/12/19	7.2	33.15	75.3	33.15	33.30	-68	8,954	-0.76%
2022/12/16	57.1	32.75	30	32.81	32.75	27	8,856	0.31%
2022/12/15	22	33.13	44.4	33.24	33.30	-22.4	8,812	-0.25%
2022/12/14	26	32.95	19.5	32.97	33.00	6.5	8,796	0.07%
2022/12/13	25.5	32.56	69.9	32.49	32.40	-44.4	8,773	-0.51%
2022/12/12	17.7	32.77	17.5	32.78	32.90	0.1	8,656	0.00%
2022/12/09	82	33.17	73.6	33.09	33.05	8.5	8,702	0.10%
2022/12/08	86.1	33.19	138.4	33.04	33.40	-52.3	8,639	-0.61%	大賣/
2022/12/07	21.1	32.47	44.8	32.55	32.40	-23.8	8,457	-0.28%
2022/12/06	27.5	32.57	19.7	32.61	32.30	7.8	8,525	0.09%
2022/12/05	28.6	32.62	34.1	32.71	32.55	-5.5	8,548	-0.06%
2022/12/02	12.4	32.61	69	32.62	32.55	-56.6	8,611	-0.66%
2022/12/01	25.9	32.59	162.3	32.63	32.60	-136.4	8,585	-1.59%	大賣/鉅額交易
2022/11/30	43.1	32.30	46.5	32.36	32.25	-3.4	8,446	-0.04%
2022/11/29	11.5	31.80	45.3	32.11	32.30	-33.8	8,323	-0.41%
2022/11/28	35.3	31.58	23.5	31.55	31.80	11.8	8,270	0.14%
2022/11/25	18.6	31.70	77.7	31.78	31.70	-59.2	8,255	-0.72%
2022/11/24	127.2	31.75	456.2	31.63	31.60	-329	8,281	-3.97%	大買/大賣/鉅額交易
2022/11/23	133.1	32.44	49.1	32.36	32.45	84	8,145	1.03%	大買/
2022/11/22	36	32.20	78.1	32.20	32.35	-42.1	8,128	-0.52%
2022/11/21	64.9	32.15	165	32.08	32.20	-100.1	8,075	-1.24%	大賣/
2022/11/18	105.9	32.54	128.5	32.43	32.35	-22.6	8,015	-0.28%	大買/大賣/
2022/11/17	109.8	32.34	123.7	32.36	32.35	-14	7,835	-0.18%	大買/大賣/
2022/11/16	296.3	32.20	239.5	32.15	32.20	56.9	7,714	0.74%	大買/大賣/
2022/11/15	459.7	32.07	575.6	32.11	32.85	-115.9	7,443	-1.56%	大買/大賣/鉅額交易
2022/11/14	241.1	30.67	477	31.21	31.75	-235.9	6,511	-3.62%	大買/大賣/鉅額交易
2022/11/11	14.1	28.82	68	28.89	28.90	-53.9	6,012	-0.90%
2022/11/10	9.9	28.48	32.6	28.66	28.35	-22.7	5,982	-0.38%
2022/11/09	20.3	28.61	22.2	28.62	28.70	-2	6,081	-0.03%
2022/11/08	13.5	28.38	9.3	28.40	28.35	4.2	6,224	0.07%
2022/11/07	11	28.22	37.5	28.27	28.45	-26.5	6,299	-0.42%
2022/11/04	1.9	27.81	5	27.89	28.00	-3.1	6,371	-0.05%
2022/11/03	26.5	27.85	6	27.92	27.75	20.5	6,373	0.32%
2022/11/02	10.1	28.11	6.7	28.09	28.20	3.3	6,352	0.05%
2022/11/01	13.1	27.93	41.4	27.94	28.05	-28.3	6,367	-0.44%
2022/10/31	37.5	27.44	1	27.55	27.25	36.5	6,337	0.58%
2022/10/28	1.2	27.62	12	27.81	27.65	-10.8	6,321	-0.17%
2022/10/27	2	27.82	9.1	27.80	27.75	-7	6,384	-0.11%
2022/10/26	13.2	27.46	8	27.58	27.45	5.2	6,426	0.08%
2022/10/25	5.3	27.56	4	27.68	27.50	1.3	6,446	0.02%
2022/10/24	4.3	27.94	3.4	27.97	27.90	0.9	6,559	0.01%
2022/10/21	11.5	27.60	3.6	27.69	27.60	7.9	6,571	0.12%
2022/10/20	42.5	27.59	73.8	27.94	28.10	-31.3	6,577	-0.48%
2022/10/19	7	28.01	4.4	27.91	27.95	2.6	6,374	0.04%
2022/10/18	14.2	27.77	17	27.86	28.05	-2.8	6,454	-0.04%
2022/10/17	30.2	27.45	3.4	27.38	27.70	26.8	6,913	0.39%
2022/10/14	12.3	27.62	17.6	27.68	27.65	-5.4	7,764	-0.07%
2022/10/13	13.3	27.27	33.5	27.30	27.20	-20.1	8,007	-0.25%
2022/10/12	13.5	27.66	27	27.70	27.85	-13.5	8,092	-0.17%
2022/10/11	51.4	27.25	247	27.27	27.20	-195.6	8,176	-2.39%	大賣/鉅額交易
2022/10/07	40.4	27.76	6.4	27.73	27.75	34	8,142	0.42%
2022/10/06	28.2	27.93	12.8	27.97	27.90	15.5	8,139	0.19%
2022/10/05	138.2	28.23	7	28.19	28.10	131.2	8,150	1.61%	大買/鉅額交易
2022/10/04	22.3	28.00	20.6	28.17	28.15	1.8	8,150	0.02%
2022/10/03	83.3	27.80	30.1	27.77	27.75	53.2	8,291	0.64%
2022/09/30	114.9	28.64	29.4	28.54	28.50	85.5	8,389	1.02%	大買/
2022/09/29	33.8	29.45	178.9	29.40	29.60	-145.2	8,415	-1.72%	大賣/鉅額交易
2022/09/28	27.6	28.20	2.4	28.26	28.05	25.2	8,293	0.30%
2022/09/27	12.3	28.67	23	28.65	28.75	-10.7	8,307	-0.13%
2022/09/26	95.7	28.37	57.4	28.35	28.30	38.3	8,345	0.46%
2022/09/23	57.2	28.93	13	28.98	29.05	44.2	8,419	0.53%
2022/09/22	169.2	29.22	85.1	29.34	29.10	84.1	8,454	1.00%	大買/
2022/09/21	43.3	30.22	29.2	30.10	30.05	14.1	8,428	0.17%
2022/09/20	50	30.40	56.4	30.36	30.50	-6.4	8,373	-0.08%
2022/09/19	32.7	29.65	51	29.64	29.65	-18.3	8,327	-0.22%
2022/09/16	36.8	29.94	25	30.02	30.10	11.8	8,368	0.14%
2022/09/15	3.3	30.22	31.3	30.24	30.20	-28	8,302	-0.34%
2022/09/14	34.1	30.17	66.3	30.12	30.20	-32.2	8,269	-0.39%
2022/09/13	55	30.29	73.7	30.36	30.35	-18.8	8,232	-0.23%
2022/09/12	22.3	29.46	58.8	29.64	29.85	-36.5	8,082	-0.45%
2022/09/08	43.3	29.06	64.3	28.88	29.10	-21	8,127	-0.26%
2022/09/07	44.9	27.77	10	27.77	27.75	34.9	8,038	0.43%
2022/09/06	104.8	28.10	293.2	28.13	28.20	-188.4	8,023	-2.35%	大買/大賣/鉅額交易
2022/09/05	43.6	28.44	53	28.31	28.40	-9.4	7,998	-0.12%
2022/09/02	113.2	28.75	17	28.79	28.55	96.1	8,033	1.20%	大買/
2022/09/01	119.2	28.79	18.3	28.83	29.05	100.9	8,016	1.26%	大買/
2022/08/31	69.8	28.83	1.6	28.95	29.00	68.3	7,968	0.86%
2022/08/30	19.1	28.67	3	28.77	28.80	16.1	8,062	0.20%
2022/08/29	102	28.61	4.4	28.59	28.55	97.6	8,047	1.21%	大買/
2022/08/26	68.5	29.20	46.6	29.17	29.25	21.8	8,065	0.27%
2022/08/25	33.7	29.05	103.5	29.06	29.20	-69.8	8,083	-0.86%	大賣/
2022/08/24	41.2	28.90	18.5	28.96	28.95	22.7	8,162	0.28%
2022/08/23	30.4	28.83	89	28.85	28.95	-58.6	8,513	-0.69%
2022/08/22	56.4	28.91	25	28.89	28.90	31.4	8,550	0.37%
2022/08/19	30.6	28.91	35.6	28.98	29.00	-5	8,553	-0.06%
2022/08/18	27.5	29.20	21.6	29.18	29.20	6	8,529	0.07%
2022/08/17	33.6	28.99	35.8	28.93	29.10	-2.2	8,494	-0.03%
2022/08/16	115.9	28.83	42.5	28.83	28.75	73.4	8,460	0.87%	大買/
2022/08/15	124.2	29.01	37.9	29.07	29.10	86.4	8,378	1.03%	大買/
2022/08/12	45.1	28.40	25.1	28.33	28.40	20	8,207	0.24%
2022/08/11	50.5	28.30	48.8	28.21	28.30	1.7	8,195	0.02%
2022/08/10	22.7	27.61	62	27.61	27.60	-39.4	8,134	-0.48%
2022/08/09	26.2	27.42	32	27.44	27.50	-5.8	8,160	-0.07%
2022/08/08	5.6	27.20	20.3	27.05	27.30	-14.7	8,264	-0.18%
2022/08/05	34.2	26.87	38.3	26.82	26.95	-4.1	8,380	-0.05%
2022/08/04	61.2	26.27	8	26.24	26.30	53.2	8,421	0.63%
2022/08/03	44.5	26.55	36	26.44	26.50	8.5	8,464	0.10%
2022/08/02	41.5	26.85	16	26.88	26.85	25.5	8,437	0.30%
2022/08/01	41.4	27.05	11	27.05	27.05	30.4	8,445	0.36%
2022/07/29	132.8	26.85	89.2	26.92	26.80	43.6	8,488	0.51%	大買/
2022/07/28	29	27.43	10.3	27.49	27.35	18.8	8,409	0.22%
2022/07/27	40.8	27.56	17.8	27.53	27.55	23	8,366	0.27%
2022/07/26	35.8	27.83	45.3	27.82	27.85	-9.5	8,303	-0.11%
2022/07/25	117.4	27.60	65.6	27.61	27.60	51.8	8,244	0.63%	大買/
2022/07/22	312.1	27.13	245.2	27.13	27.50	66.9	8,195	0.82%	大買/大賣/
2022/07/21	703.7	26.10	381.6	26.28	26.55	322.1	7,790	4.13%	大買/大賣/鉅額交易
2022/07/20	89.3	27.89	68.2	27.96	27.70	21.1	7,145	0.29%
2022/07/19	10.1	27.60	8	27.73	27.95	2.1	7,110	0.03%
2022/07/18	20.1	27.40	22.5	27.43	27.55	-2.4	7,166	-0.03%
2022/07/15	42.4	27.27	16	27.33	27.20	26.4	7,370	0.36%
2022/07/14	20.3	27.38	29.6	27.51	27.55	-9.3	7,456	-0.12%
2022/07/13	16.2	27.54	10.2	27.48	27.50	6	7,467	0.08%
2022/07/12	48.1	27.09	11	27.06	27.15	37.1	7,434	0.50%
2022/07/11	24.4	27.80	7.1	27.70	27.55	17.2	7,355	0.23%
2022/07/08	39.1	28.72	11.5	28.68	28.70	27.6	7,164	0.39%
2022/07/07	21.6	28.59	58.4	28.85	28.65	-36.8	7,026	-0.52%
2022/07/06	12.8	28.71	4.5	28.78	28.55	8.3	6,867	0.12%
2022/07/05	13.2	28.99	100	29.01	28.95	-86.8	6,795	-1.28%
2022/07/04	15.6	28.67	1.3	28.90	28.65	14.3	6,706	0.21%
2022/07/01	54.3	28.95	80	28.83	28.70	-25.7	6,695	-0.38%
2022/06/30	23	29.67	5	29.66	29.50	18	6,610	0.27%
2022/06/29	45.9	30.10	7.3	30.20	30.00	38.7	6,546	0.59%
2022/06/28	14.2	30.94	1	30.70	30.65	13.2	6,504	0.20%
2022/06/27	9.1	31.16	45.1	31.23	31.20	-36	6,554	-0.55%
2022/06/24	2	30.90	35.6	30.99	30.80	-33.6	6,506	-0.52%
2022/06/23	18.1	30.53	10.1	30.56	30.50	7.9	6,504	0.12%
2022/06/22	12	30.62	6.8	30.66	30.70	5.2	6,498	0.08%
2022/06/21	5.5	30.45	8.1	30.70	30.65	-2.6	6,500	-0.04%
2022/06/20	7.3	30.35	2.5	30.17	30.15	4.8	6,511	0.07%
2022/06/17	4	30.58	6.3	30.68	30.75	-2.3	6,522	-0.04%
2022/06/16	1.1	30.98	11	30.93	30.50	-9.9	6,450	-0.15%
2022/06/15	8.1	30.80	9	30.91	30.75	-0.9	6,505	-0.01%
2022/06/14	2.2	30.39	18.2	30.52	30.70	-16	6,609	-0.24%
2022/06/13	23.3	30.54	19.1	30.55	30.55	4.2	6,675	0.06%
2022/06/10	15.5	31.33	39.7	31.32	31.25	-24.2	6,702	-0.36%
2022/06/09	12.4	31.61	11.4	31.66	31.75	1	6,711	0.02%
2022/06/08	195.7	31.79	62.5	31.88	31.90	133.2	6,718	1.98%	大買/鉅額交易
2022/06/07	1.2	31.31	9.1	31.35	31.45	-7.9	6,607	-0.12%
2022/06/06	3	31.33	17.1	31.16	31.40	-14.1	6,581	-0.21%
2022/06/02	25.2	31.22	10.4	31.22	31.10	14.8	6,702	0.22%
2022/06/01	31.6	31.29	30.2	31.35	31.25	1.4	6,852	0.02%
2022/05/31	0.1	30.45	41.6	30.60	31.30	-41.5	6,787	-0.61%
2022/05/30	4.1	30.10	14.3	30.21	30.35	-10.3	6,424	-0.16%
2022/05/27	7	29.74	32.4	29.77	29.75	-25.4	6,405	-0.40%
2022/05/26	3.7	29.35	39	29.33	29.25	-35.3	6,414	-0.55%
2022/05/25	12.1	29.07	5	29.26	29.30	7.1	6,557	0.11%
2022/05/24	38.9	29.07	1	29.15	29.00	37.9	6,666	0.57%
2022/05/23	15.5	29.30	3.6	29.41	29.30	11.9	6,652	0.18%
2022/05/20	9.4	29.40	8.5	29.44	29.30	0.9	6,682	0.01%
2022/05/19	50.7	29.18	11	29.16	29.10	39.7	6,695	0.59%
2022/05/18	11.1	29.82	26.8	29.83	29.90	-15.7	6,687	-0.23%
2022/05/17	12.3	29.72	6.1	29.69	29.65	6.2	6,827	0.09%
2022/05/16	19.1	29.41	28	29.67	29.60	-8.9	6,825	-0.13%
2022/05/13	45.6	29.04	16.8	29.01	29.00	28.8	6,772	0.43%
2022/05/12	43.5	29.20	76.1	29.14	29.00	-32.6	6,675	-0.49%
2022/05/11	107	29.49	28.2	29.37	29.50	78.8	6,638	1.19%	大買/
2022/05/10	31.3	29.91	8.7	29.98	30.05	22.6	6,568	0.34%
2022/05/09	66.8	30.10	25.1	30.19	30.00	41.7	6,549	0.64%
2022/05/06	32.5	30.86	13.4	30.91	30.85	19.1	6,517	0.29%
2022/05/05	7.1	31.44	19	31.49	31.55	-12	6,481	-0.18%
2022/05/04	17.3	31.26	8.2	31.29	31.15	9.1	6,411	0.14%
2022/05/03	5.2	31.03	30	31.15	31.15	-24.9	6,489	-0.38%
2022/04/29	23.2	30.99	19.1	31.07	30.95	4.1	6,510	0.06%
2022/04/28	47.3	30.92	15.1	30.91	31.05	32.3	6,547	0.49%
2022/04/27	56.7	31.25	30.2	31.20	31.05	26.6	6,549	0.41%
2022/04/26	82	31.97	67.1	31.90	31.90	14.9	6,488	0.23%
2022/04/25	77.8	31.48	35.2	31.45	31.30	42.6	6,284	0.68%
2022/04/22	98.4	32.35	62	32.42	32.60	36.4	6,055	0.60%
2022/04/21	292.7	32.36	247.9	32.48	32.40	44.8	5,908	0.76%	大買/大賣/
2022/04/20	23.1	31.49	21.1	31.42	31.65	2	5,624	0.04%
2022/04/19	8.5	30.63	0.2	30.70	30.50	8.3	5,509	0.15%
2022/04/18	21.5	30.78	9.5	30.90	30.65	12.1	5,544	0.22%
2022/04/15	22.1	31.04	8	31.16	30.95	14.1	5,598	0.25%
2022/04/14	5.1	31.27	10.1	31.31	31.30	-5	5,646	-0.09%
2022/04/13	4.3	31.26	6	31.18	31.15	-1.7	5,670	-0.03%
2022/04/12	22	30.86	2	30.90	30.75	20	5,697	0.35%
2022/04/11	10.3	31.28	9.3	31.22	31.10	1	5,680	0.02%
2022/04/08	5.2	31.27	12.5	31.38	31.40	-7.3	5,690	-0.13%
2022/04/07	32.4	31.38	57.6	31.20	31.05	-25.2	5,707	-0.44%
2022/04/06	14	31.68	10	31.71	31.90	4	5,645	0.07%
2022/04/01	8.4	31.41	2.2	31.35	31.65	6.2	5,596	0.11%
2022/03/31	24.1	31.70	14.2	31.73	31.55	9.9	5,583	0.18%
2022/03/30	6.3	31.57	25.4	31.57	31.50	-19.1	5,546	-0.34%
2022/03/29	9.1	31.22	11.3	31.22	31.30	-2.2	5,470	-0.04%
2022/03/28	41.3	30.79	8	30.71	31.00	33.3	5,471	0.61%
2022/03/25	23	31.30	13.3	31.23	31.35	9.7	5,418	0.18%
2022/03/24	9.9	31.31	45	31.28	31.45	-35.1	5,436	-0.65%
2022/03/23	95.1	31.60	18.6	31.56	31.55	76.5	5,467	1.40%
2022/03/22	10.1	31.44	11.6	31.47	31.50	-1.5	5,453	-0.03%
2022/03/21	28.6	31.38	26.3	31.46	31.35	2.3	5,454	0.04%
2022/03/18	11.4	31.11	21.2	31.06	30.95	-9.8	5,400	-0.18%
2022/03/17	28.4	30.93	36.1	31.05	31.20	-7.7	5,442	-0.14%
2022/03/16	9.5	29.97	7.3	30.01	30.25	2.2	5,364	0.04%
2022/03/15	42.9	29.99	12.3	29.99	29.95	30.6	5,320	0.58%
2022/03/14	41.5	30.20	42	30.35	30.20	-0.5	5,336	-0.01%
2022/03/11	44.8	30.28	7	30.24	30.20	37.8	5,365	0.70%
2022/03/10	42.7	30.58	24.6	30.69	30.70	18.2	5,337	0.34%
2022/03/09	47.3	29.95	2.2	29.99	30.05	45.1	5,312	0.85%
2022/03/08	120.6	30.01	30.3	30.17	29.85	90.3	5,272	1.71%	大買/
2022/03/07	105.3	31.06	26	30.81	30.70	79.3	5,152	1.54%	大買/
2022/03/04	23.3	32.03	1	32.15	32.00	22.3	5,176	0.43%
2022/03/03	8.1	32.36	13	32.37	32.35	-4.9	5,196	-0.09%
2022/03/02	21.3	32.27	15.1	32.44	32.20	6.2	5,254	0.12%
2022/03/01	5.7	32.48	19	32.53	32.60	-13.3	5,214	-0.25%
2022/02/25	61.4	31.96	4.3	32.09	32.10	57.1	5,165	1.11%
2022/02/24	73.4	32.28	8.7	32.28	32.10	64.8	5,081	1.27%
2022/02/23	4.2	32.92	4.7	32.97	32.90	-0.5	4,986	-0.01%
2022/02/22	23.8	32.93	6	32.94	32.90	17.8	5,014	0.35%
2022/02/21	8.4	33.19	15.7	33.15	33.30	-7.2	5,007	-0.14%
2022/02/18	52.2	33.10	3.5	33.09	33.10	48.7	4,989	0.98%
2022/02/17	24.5	33.15	58.3	33.21	33.35	-33.8	4,966	-0.68%
2022/02/16	21.3	32.56	2	32.55	32.60	19.3	4,832	0.40%
2022/02/15	20.1	32.42	8	32.60	32.35	12.1	4,796	0.25%
2022/02/14	14.3	32.24	7	32.29	32.15	7.3	4,748	0.15%
2022/02/11	12.3	32.84	8	32.93	32.75	4.3	4,742	0.09%
2022/02/10	12	32.81	6.1	32.82	33.00	5.9	4,786	0.12%
2022/02/09	3.6	32.66	2.2	32.72	32.90	1.4	4,780	0.03%
2022/02/08	3.3	32.60	4.5	32.64	32.65	-1.2	4,819	-0.02%
2022/02/07	11.2	32.18	6.2	32.29	32.45	5	4,811	0.10%
2022/01/26	10.7	32.01	2.1	32.13	31.95	8.6	4,778	0.18%
2022/01/25	33.4	32.00	6.2	31.95	31.95	27.2	4,872	0.56%
2022/01/24	16.3	32.50	5.2	32.48	32.45	11.1	4,801	0.23%
2022/01/21	35.8	32.83	0	0.00	32.80	35.8	4,839	0.74%
2022/01/20	27.5	32.87	23.1	33.00	33.20	4.4	4,784	0.09%
2022/01/19	4.5	32.73	3.2	32.73	32.55	1.4	4,851	0.03%
2022/01/18	4.6	32.75	31.9	32.78	32.75	-27.3	4,985	-0.55%
2022/01/17	6.1	32.51	2	32.68	32.65	4.1	4,966	0.08%
2022/01/14	4.4	32.62	5.1	32.71	32.65	-0.7	5,019	-0.01%
2022/01/13	16.2	32.74	5	32.82	32.75	11.2	5,167	0.22%
2022/01/12	17	32.31	7.1	32.45	32.45	9.9	5,150	0.19%
2022/01/11	40.6	32.27	17	32.24	32.20	23.6	5,137	0.46%
2022/01/10	29.8	32.31	1.1	32.31	32.35	28.7	5,102	0.56%
2022/01/07	19.2	33.06	18.1	32.87	32.80	1.1	5,069	0.02%
2022/01/06	39.3	32.88	16	32.85	32.85	23.3	5,035	0.46%
2022/01/05	22.6	32.95	13	32.98	32.85	9.6	5,068	0.19%
2022/01/04	15.7	32.82	5.2	32.91	32.80	10.5	5,129	0.20%
2022/01/03	46.6	33.13	18.1	33.15	32.80	28.5	5,158	0.55%
2021/12/30	26.5	33.25	24.7	33.22	33.15	1.9	5,185	0.04%
2021/12/29	6.4	33.33	17.2	33.32	33.25	-10.8	5,219	-0.21%
2021/12/28	28.1	33.33	11.1	33.29	33.45	17	5,244	0.32%
2021/12/27	15.2	33.13	4	33.18	33.15	11.2	5,277	0.21%
2021/12/24	16.2	32.96	3	33.00	32.95	13.2	5,391	0.24%
2021/12/23	7.6	32.65	2.1	32.70	32.70	5.5	5,462	0.10%
2021/12/22	11.5	32.63	1	32.65	32.60	10.5	5,552	0.19%
2021/12/21	17.6	32.52	84	32.68	32.60	-66.4	5,582	-1.19%
2021/12/20	15.6	32.39	12.1	32.39	32.35	3.5	5,614	0.06%
2021/12/17	13.4	32.54	0	0.00	32.50	13.4	5,665	0.24%
2021/12/16	10.5	32.71	3	32.70	32.60	7.5	5,661	0.13%
2021/12/15	22.7	32.76	0	0.00	32.70	22.7	5,722	0.40%
2021/12/14	7.6	32.93	26	33.03	32.90	-18.4	5,820	-0.32%
2021/12/13	37	33.31	14.2	33.26	33.00	22.8	5,812	0.39%
2021/12/10	13.8	33.81	7.1	33.89	33.65	6.7	5,734	0.12%
2021/12/09	12.8	33.93	9	33.99	34.00	3.8	5,751	0.07%
2021/12/08	9.3	33.73	24.1	33.87	33.95	-14.8	5,866	-0.25%
2021/12/07	19.2	33.24	17.1	33.28	33.30	2.1	5,791	0.04%
2021/12/06	4.2	32.82	8	32.86	33.00	-3.8	5,773	-0.07%
2021/12/03	23.6	32.74	1	32.75	32.70	22.6	5,831	0.39%
2021/12/02	6.3	32.43	8.2	32.42	32.50	-1.9	5,807	-0.03%
2021/12/01	28	32.48	7	32.48	32.50	21	5,831	0.36%
2021/11/30	35.4	32.60	1	32.91	32.05	34.4	5,852	0.59%
2021/11/29	28.9	32.87	8	32.93	32.75	20.9	5,690	0.37%
2021/11/26	36.8	33.47	1	33.40	33.25	35.8	5,718	0.63%
2021/11/25	12.6	33.85	3.1	33.90	33.95	9.5	5,753	0.17%
2021/11/24	4.3	33.84	0.2	33.94	34.00	4.1	5,811	0.07%
2021/11/23	18.4	33.89	3	33.95	33.80	15.4	5,893	0.26%
2021/11/22	5.5	34.42	2.5	34.39	34.35	3	5,990	0.05%
2021/11/19	5.3	34.80	7	34.77	34.70	-1.7	6,017	-0.03%
2021/11/18	14.1	35.05	14.1	35.01	34.95	-0.1	6,019	0.00%
2021/11/17	5.3	34.74	6.4	34.57	34.65	-1.1	6,003	-0.02%
2021/11/16	17.2	34.70	5	34.76	34.85	12.2	6,028	0.20%
2021/11/15	9	34.81	7.3	34.89	34.75	1.7	6,128	0.03%
2021/11/12	2.2	34.36	1	34.40	34.40	1.2	6,149	0.02%
2021/11/11	3.5	34.63	7.9	34.66	34.50	-4.4	6,225	-0.07%
2021/11/10	15.5	34.84	8	34.84	34.75	7.4	6,296	0.12%
2021/11/09	17	34.73	27.3	34.71	34.90	-10.3	6,339	-0.16%
2021/11/08	7.4	34.15	24.2	33.98	34.20	-16.8	6,278	-0.27%
2021/11/05	9.4	33.64	8.1	33.66	33.75	1.3	6,333	0.02%
2021/11/04	4.2	33.96	10	34.16	33.85	-5.9	6,327	-0.09%
2021/11/03	2.1	33.93	9.2	33.98	33.95	-7.1	6,353	-0.11%
2021/11/02	35.8	33.95	47.1	33.81	33.85	-11.3	6,346	-0.18%
2021/11/01	9.2	34.31	8.3	34.29	34.40	0.9	6,256	0.02%
2021/10/29	14.6	34.23	14	34.30	34.10	0.5	6,284	0.01%
2021/10/28	5.6	34.68	8.6	34.84	34.60	-3	6,258	-0.05%
2021/10/27	52.3	35.16	32.7	35.26	35.10	19.6	6,254	0.31%
2021/10/26	24.3	34.60	71.4	34.74	35.00	-47.2	6,157	-0.77%
2021/10/25	3.1	33.65	7.1	33.71	33.65	-4	6,004	-0.07%
2021/10/22	37	33.87	9	33.80	33.70	28	6,100	0.46%
2021/10/21	10.5	33.91	14.5	33.93	34.00	-4.1	6,060	-0.07%
2021/10/20	13	33.55	3.4	33.52	33.55	9.6	5,915	0.16%
2021/10/19	5	33.38	6.1	33.43	33.30	-1.1	5,954	-0.02%
2021/10/18	2.1	33.35	3.5	33.34	33.20	-1.4	6,043	-0.02%
2021/10/15	7	33.15	26	33.03	33.20	-19	6,101	-0.31%
2021/10/14	12	32.60	28	32.61	32.60	-16	6,138	-0.26%
2021/10/13	48	32.50	1.2	32.64	32.35	46.8	6,277	0.75%
2021/10/12	16.8	32.20	9.2	32.19	32.40	7.6	6,313	0.12%
2021/10/08	11.4	32.95	4	33.00	32.90	7.4	6,333	0.12%
2021/10/07	26.3	33.10	35.1	33.24	33.25	-8.8	6,393	-0.14%
2021/10/06	9.5	32.80	12	32.81	32.60	-2.5	6,504	-0.04%
2021/10/05	27.5	32.93	79.1	32.91	32.90	-51.6	6,602	-0.78%
2021/10/04	89.1	33.48	13.2	33.51	33.15	75.8	6,750	1.12%
2021/10/01	26.4	33.18	21.1	33.05	33.05	5.3	6,872	0.08%
2021/09/30	5.2	33.84	10.1	33.60	33.75	-4.8	6,902	-0.07%
2021/09/29	9.6	33.28	28.6	33.45	33.45	-19	6,945	-0.27%
2021/09/28	1.3	33.68	1.3	33.36	33.60	0	6,978	0.00%
2021/09/27	8.6	33.88	9.2	33.98	33.80	-0.6	7,058	-0.01%
2021/09/24	20.9	34.02	1.6	34.03	33.70	19.3	7,367	0.26%
2021/09/23	14.1	33.91	43.5	33.82	34.05	-29.4	7,770	-0.38%
2021/09/22	57.2	33.09	34.2	33.20	33.00	23	7,854	0.29%
2021/09/17	13.2	34.04	19.4	34.05	34.10	-6.2	7,993	-0.08%
2021/09/16	13.4	33.46	39.3	33.62	33.75	-26	8,017	-0.32%
2021/09/15	10.2	33.68	12.6	33.69	33.70	-2.5	8,062	-0.03%
2021/09/14	6.3	33.84	14	33.95	33.95	-7.7	8,094	-0.09%
2021/09/13	51.3	33.83	82.3	33.94	34.05	-31.1	8,094	-0.38%
2021/09/10	26.4	32.84	12.1	32.73	32.80	14.3	8,056	0.18%
2021/09/09	8.5	32.01	10.4	32.16	32.50	-1.9	8,238	-0.02%
2021/09/08	33.7	31.99	10	32.06	31.95	23.7	8,235	0.29%
2021/09/07	4.3	32.32	1	32.50	32.35	3.3	8,257	0.04%
2021/09/06	11	32.50	4.2	32.48	32.35	6.8	8,323	0.08%
2021/09/03	7	32.75	14.1	32.68	32.75	-7.1	8,440	-0.08%
2021/09/02	31.3	32.51	3.2	32.83	32.55	28.1	8,444	0.33%
2021/09/01	52.7	32.96	2.4	32.99	32.95	50.3	8,526	0.59%
2021/08/31	21.4	32.54	9.3	32.35	32.95	12.1	8,590	0.14%
2021/08/30	4.3	32.32	7.1	32.45	32.60	-2.9	8,772	-0.03%
2021/08/27	12.9	32.18	20	32.13	32.35	-7.1	9,011	-0.08%
2021/08/26	53.6	32.15	5	32.28	31.95	48.6	9,168	0.53%
2021/08/25	30.3	32.61	34	32.73	32.75	-3.7	9,145	-0.04%
2021/08/24	43.8	32.64	12.8	32.45	32.70	31	9,257	0.33%
2021/08/23	44.4	32.52	32	32.73	32.50	12.3	9,611	0.13%
2021/08/20	39.4	32.66	54.2	32.69	32.50	-14.8	9,818	-0.15%
2021/08/19	12.6	32.83	16	32.78	32.50	-3.4	10,201	-0.03%
2021/08/18	22	33.06	24.1	32.74	33.30	-2.1	10,372	-0.02%
2021/08/17	21.8	33.06	16.6	33.20	32.70	5.2	10,588	0.05%
2021/08/16	20.5	33.76	56.2	33.60	33.60	-35.7	10,836	-0.33%
2021/08/13	37.2	33.87	25.3	33.85	33.80	11.9	10,948	0.11%
2021/08/12	11.4	34.21	12.1	34.47	34.60	-0.6	11,138	-0.01%
2021/08/11	7.5	34.41	18.1	34.59	34.65	-10.6	11,415	-0.09%
2021/08/10	22.7	34.60	5.3	34.61	34.60	17.4	11,612	0.15%
2021/08/09	24.8	34.79	17.1	35.12	35.15	7.7	11,826	0.07%
2021/08/06	9.1	35.21	5	35.28	35.20	4.1	11,905	0.03%
2021/08/05	8.6	35.49	5.1	35.52	35.50	3.5	12,095	0.03%
2021/08/04	8.2	35.24	9.6	35.38	35.45	-1.4	12,405	-0.01%
2021/08/03	22.9	35.01	9	35.01	35.20	13.9	12,515	0.11%
2021/08/02	6.3	35.04	25	35.15	35.50	-18.7	12,561	-0.15%
2021/07/30	15.4	35.44	7	35.44	35.30	8.4	12,576	0.07%
2021/07/29	11.6	35.51	7	35.58	35.85	4.6	12,596	0.04%
2021/07/28	14.4	35.09	23.2	35.17	35.25	-8.8	12,667	-0.07%
2021/07/27	25.5	35.70	10.2	35.73	35.80	15.3	12,822	0.12%
2021/07/26	20.5	35.65	11.3	35.70	35.65	9.2	13,103	0.07%
2021/07/23	16	35.82	20	36.07	35.80	-4	13,342	-0.03%
2021/07/22	100.7	35.66	102.6	36.23	35.80	-1.9	13,710	-0.01%	大賣/
2021/07/21	133.9	35.81	118.6	35.97	35.90	15.3	13,726	0.11%	大買/大賣/
2021/07/20	168.7	36.43	190.4	36.52	36.35	-21.7	13,723	-0.16%	大買/大賣/
2021/07/19	154.8	36.93	141.3	36.83	37.05	13.5	13,748	0.10%	大買/大賣/
2021/07/16	15.2	37.47	9	37.62	37.70	6.2	13,846	0.04%
2021/07/15	36	37.27	55.6	37.63	37.50	-19.6	13,853	-0.14%
2021/07/14	33.6	37.62	23.5	37.64	37.15	10.2	13,869	0.07%
2021/07/13	31.1	38.17	76.2	38.18	38.15	-45.1	13,985	-0.32%
2021/07/12	57.4	38.57	66.1	38.56	38.60	-8.7	14,026	-0.06%
2021/07/09	27.9	38.32	52.3	38.41	38.75	-24.5	14,034	-0.17%
2021/07/08	38.1	38.00	40.1	38.18	38.15	-2	14,000	-0.01%
2021/07/07	8.4	37.83	184.1	37.81	37.90	-175.8	14,048	-1.25%	大賣/鉅額交易
2021/07/06	27.4	37.88	51.9	37.93	38.05	-24.5	13,988	-0.17%
2021/07/05	75.5	37.98	102.1	37.99	38.05	-26.6	14,059	-0.19%	大賣/
2021/07/02	113.9	38.29	52.2	38.26	38.10	61.7	13,988	0.44%	大買/
2021/07/01	260.2	39.21	138.7	39.28	38.55	121.6	13,949	0.87%	大買/大賣/鉅額交易
2021/06/30	336.7	39.01	322.5	39.00	39.30	14.2	13,720	0.10%	大買/大賣/
2021/06/29	80.3	37.43	52.2	37.64	37.65	28.1	13,289	0.21%
2021/06/28	191	38.45	129.7	38.44	38.15	61.3	13,265	0.46%	大買/大賣/
2021/06/25	94	37.74	108.3	37.77	37.55	-14.4	13,125	-0.11%	大賣/
2021/06/24	5.1	37.11	46.6	36.90	36.85	-41.5	13,099	-0.32%
2021/06/23	10	36.66	16.9	36.69	36.70	-6.9	13,266	-0.05%
2021/06/22	28.3	36.38	20.3	36.42	36.40	8	13,272	0.06%
2021/06/21	47.1	35.84	20.1	35.91	35.90	27	13,422	0.20%
2021/06/18	80.8	36.64	33.8	36.75	36.25	47	13,354	0.35%
2021/06/17	22.4	36.31	13.1	36.37	36.35	9.3	13,270	0.07%
2021/06/16	22.3	36.23	36	36.27	36.50	-13.7	13,502	-0.10%
2021/06/15	40.8	36.56	35.3	36.59	36.40	5.4	13,571	0.04%
2021/06/11	88.2	36.91	62.8	37.10	36.90	25.4	13,716	0.19%
2021/06/10	41.4	37.37	72.4	37.40	37.35	-31.1	13,723	-0.23%
2021/06/09	38.7	37.61	76.7	37.82	37.35	-38	13,743	-0.28%
2021/06/08	57.4	38.70	37.7	38.69	38.35	19.7	13,778	0.14%
2021/06/07	99.2	38.50	189.6	38.27	39.00	-90.4	14,019	-0.64%	大賣/
2021/06/04	153.5	38.58	79.7	38.45	38.05	73.8	13,859	0.53%	大買/
2021/06/03	100.2	38.29	104.1	38.16	38.50	-3.9	13,728	-0.03%	大賣/
2021/06/02	47.2	37.62	64.9	37.63	37.85	-17.7	13,682	-0.13%
2021/06/01	109.6	37.63	146.3	37.61	37.80	-36.7	13,625	-0.27%	大買/大賣/
2021/05/31	358.4	37.90	397.2	37.55	37.65	-38.8	13,578	-0.29%	大買/大賣/
2021/05/28	205.7	38.25	269.4	38.25	38.25	-63.7	13,299	-0.48%	大買/大賣/
2021/05/27	249.1	38.09	269.2	38.12	38.35	-20.1	13,175	-0.15%	大買/大賣/
2021/05/26	250.8	37.57	156.4	37.53	37.80	94.4	12,960	0.73%	大買/大賣/
2021/05/25	207.6	37.31	239	36.92	37.00	-31.3	12,783	-0.25%	大買/大賣/
2021/05/24	152.4	36.90	188.4	36.86	36.80	-36	12,634	-0.28%	大買/大賣/
2021/05/21	148.9	35.91	130.7	36.08	36.10	18.2	12,440	0.15%	大買/大賣/
2021/05/20	105.7	35.47	128.9	35.53	35.70	-23.2	12,310	-0.19%	大買/大賣/
2021/05/19	186.3	34.89	196.4	35.05	35.35	-10	12,171	-0.08%	大買/大賣/
2021/05/18	82.7	33.22	162.1	33.50	34.25	-79.4	11,971	-0.66%	大賣/
2021/05/17	66.6	31.53	86.9	31.62	31.65	-20.3	11,800	-0.17%
2021/05/14	14.7	31.15	14.4	31.47	31.50	0.3	11,559	0.00%
2021/05/13	55.6	30.74	14.1	30.08	30.70	41.5	11,453	0.36%
2021/05/12	69.8	31.13	124.5	31.74	30.85	-54.7	11,283	-0.48%	大賣/
2021/05/11	23.5	34.33	55.5	34.29	33.65	-32	11,051	-0.29%
2021/05/10	12.2	34.96	33.2	34.89	35.00	-20.9	10,948	-0.19%
2021/05/07	21.2	33.93	33.1	34.07	34.20	-12	10,994	-0.11%
2021/05/06	26.2	33.49	28.1	33.60	33.55	-1.8	11,031	-0.02%
2021/05/05	35.6	33.59	17.2	33.66	33.45	18.4	11,029	0.17%
2021/05/04	90.3	33.63	148.5	33.62	33.05	-58.1	11,013	-0.53%	大賣/
2021/05/03	76.6	34.61	101.6	34.54	34.90	-24.9	10,788	-0.23%	大賣/
2021/04/29	152.6	36.03	40.6	35.96	35.60	111.9	10,561	1.06%	大買/鉅額交易
2021/04/28	175.2	36.95	195.8	37.15	37.50	-20.6	10,340	-0.20%	大買/大賣/
2021/04/27	17.7	35.61	52.4	35.84	35.85	-34.8	10,164	-0.34%
2021/04/26	24.7	35.11	29.4	35.13	35.20	-4.7	10,130	-0.05%
2021/04/23	45.3	34.91	82.7	34.96	35.00	-37.4	10,138	-0.37%
2021/04/22	119.2	35.47	120.7	35.62	35.00	-1.5	10,142	-0.01%	大買/大賣/
2021/04/21	37.5	36.11	30.5	36.18	36.25	6.9	10,063	0.07%
2021/04/20	35.2	35.95	58.7	36.13	36.50	-23.4	10,093	-0.23%
2021/04/19	119	36.12	76.6	36.05	36.15	42.5	10,331	0.41%	大買/
2021/04/16	24.1	35.07	88.2	35.08	35.40	-64.1	10,404	-0.62%
2021/04/15	31.1	34.78	39.7	34.70	34.50	-8.6	10,405	-0.08%
2021/04/14	37.7	34.25	45.7	34.22	34.10	-8	10,344	-0.08%
2021/04/13	73.9	34.87	83.3	34.96	34.25	-9.4	10,358	-0.09%
2021/04/12	18.9	34.23	71.1	34.24	34.35	-52.2	10,205	-0.51%
2021/04/09	22.6	33.97	68.5	33.88	34.15	-46	10,219	-0.45%
2021/04/08	17.6	33.38	29.8	33.49	33.50	-12.3	10,166	-0.12%
2021/04/07	19.6	33.43	25.7	33.41	33.55	-6.1	10,223	-0.06%
2021/04/06	27.2	33.45	35.9	33.54	33.40	-8.7	10,212	-0.08%
2021/04/01	25.2	33.06	39.7	33.10	33.15	-14.5	10,136	-0.14%
2021/03/31	56.7	33.06	63.9	33.17	33.00	-7.2	10,091	-0.07%
2021/03/30	15.6	32.92	41.4	32.99	33.10	-25.7	9,992	-0.26%
2021/03/29	67.6	32.99	69.6	33.01	33.10	-1.9	10,029	-0.02%
2021/03/26	22.8	32.77	64	32.79	32.95	-41.2	10,034	-0.41%
2021/03/25	69.6	32.03	145.8	32.32	32.30	-76.2	9,869	-0.77%	大賣/
2021/03/24	114.2	32.07	28.1	32.38	31.85	86.1	9,895	0.87%	大買/
2021/03/23	7	32.43	60.1	32.47	32.35	-53.1	9,807	-0.54%
2021/03/22	66.8	32.23	13.5	32.32	32.30	53.3	10,024	0.53%
2021/03/19	44.9	32.49	57	32.53	32.50	-12.2	10,043	-0.12%
2021/03/18	22	33.03	50.5	33.10	33.10	-28.5	9,850	-0.29%
2021/03/17	45.7	32.95	45.4	32.95	32.95	0.4	9,958	0.00%
2021/03/16	38.6	32.53	86.2	32.54	32.75	-47.6	10,270	-0.46%
2021/03/15	38.3	32.26	28	32.27	32.30	10.3	10,274	0.10%
2021/03/12	45.7	32.13	56.8	31.98	32.15	-11.1	10,378	-0.11%
2021/03/11	80.8	32.09	207.8	32.01	32.25	-127	10,357	-1.23%	大賣/鉅額交易
2021/03/10	20.1	31.07	18.1	31.06	31.00	2	10,132	0.02%
2021/03/09	35.6	30.79	60.5	30.85	31.10	-25	10,283	-0.24%
2021/03/08	37.6	30.79	43.3	30.90	30.50	-5.7	10,323	-0.06%
2021/03/05	30.1	30.44	35.5	30.47	30.50	-5.4	10,312	-0.05%
2021/03/04	18.4	30.32	46.4	30.46	30.40	-28	10,968	-0.26%
2021/03/03	6.1	30.30	43.6	30.27	30.30	-37.5	11,056	-0.34%
2021/03/02	46.4	30.15	39.3	30.24	29.80	7.1	11,088	0.06%
2021/02/26	44.7	30.22	20.5	30.17	30.20	24.2	11,149	0.22%
2021/02/25	36.1	30.61	83.2	30.67	30.70	-47.1	11,298	-0.42%
2021/02/24	30.4	30.42	117.6	30.47	30.35	-87.3	11,589	-0.75%	大賣/
2021/02/23	52.4	30.18	72	30.17	30.30	-19.6	11,911	-0.16%
2021/02/22	20.6	29.67	21.6	29.64	29.65	-1	12,299	-0.01%
2021/02/19	29.9	29.30	11.3	29.22	29.50	18.6	12,681	0.15%
2021/02/18	33	29.48	43.2	29.52	29.55	-10.2	13,063	-0.08%
2021/02/17	15.2	29.11	12.6	29.19	29.05	2.6	13,357	0.02%
2021/02/05	15.3	28.63	16.2	28.83	28.80	-0.9	13,536	-0.01%
2021/02/04	39.2	28.68	3.6	28.76	28.75	35.6	13,836	0.26%
2021/02/03	38.3	29.17	38.5	29.05	29.00	-0.2	14,616	0.00%
2021/02/02	3.9	29.16	31.7	29.13	29.30	-27.9	15,489	-0.18%
2021/02/01	9.3	28.45	34.1	28.43	28.70	-24.8	15,472	-0.16%
2021/01/29	57.2	28.22	10.1	28.29	28.00	47.1	15,437	0.30%
2021/01/28	39.2	28.83	41.1	29.05	28.85	-1.9	15,340	-0.01%
2021/01/27	15.3	28.91	4.6	28.89	28.75	10.8	15,262	0.07%
2021/01/26	12.1	28.70	8.7	28.76	28.90	3.4	15,242	0.02%
2021/01/25	10.2	28.51	25	28.51	28.70	-14.8	15,197	-0.10%
2021/01/22	12.5	28.47	18.1	28.50	28.50	-5.6	15,340	-0.04%
2021/01/21	30.1	28.49	46.2	28.54	28.45	-16.2	15,323	-0.11%
2021/01/20	125.4	28.47	133	28.27	28.25	-7.6	15,336	-0.05%	大買/大賣/
2021/01/19	44.5	29.28	41	29.34	29.10	3.5	15,105	0.02%
2021/01/18	64.3	28.85	17.4	28.98	29.20	46.9	15,069	0.31%
2021/01/15	28.5	29.25	29.6	29.22	29.30	-1.1	15,015	-0.01%
2021/01/14	68.6	29.11	11.5	29.18	29.05	57.1	15,025	0.38%
2021/01/13	25.4	29.35	50.2	29.33	29.50	-24.8	14,944	-0.17%
2021/01/12	242.7	29.27	213.2	29.22	29.05	29.5	14,870	0.20%	大買/大賣/
2021/01/11	204.5	30.27	11	30.26	30.20	193.5	14,524	1.33%	大買/鉅額交易
2021/01/08	60.7	30.45	60	30.65	31.00	0.7	14,350	0.00%
2021/01/07	49.7	30.51	77.2	30.70	30.85	-27.5	14,180	-0.19%
2021/01/06	77.9	30.76	40.1	30.86	30.75	37.9	14,119	0.27%
2021/01/05	33.5	31.26	29.6	31.40	31.30	3.9	13,963	0.03%
2021/01/04	18.3	31.27	35.4	31.38	31.45	-17.1	14,069	-0.12%
2020/12/31	43.8	31.46	67	31.39	31.40	-23.2	14,003	-0.17%
2020/12/30	45.7	31.15	67.2	31.23	31.40	-21.5	13,899	-0.15%
2020/12/29	27.2	31.02	45.9	31.13	31.05	-18.7	13,864	-0.13%
2020/12/28	4.9	30.83	46.6	30.84	30.90	-41.7	13,862	-0.30%
2020/12/25	23.2	30.65	35	30.71	30.75	-11.8	13,877	-0.08%
2020/12/24	16.2	30.63	25	30.65	30.55	-8.8	13,863	-0.06%
2020/12/23	56.7	30.30	128	30.44	30.55	-71.3	13,884	-0.51%	大賣/
2020/12/22	48.2	30.87	142.1	31.16	30.65	-93.9	13,894	-0.68%	大賣/
2020/12/21	132.9	31.12	5.1	31.18	31.30	127.9	13,931	0.92%	大買/鉅額交易
2020/12/18	27	31.04	19.3	31.09	30.95	7.7	13,927	0.06%
2020/12/17	24	31.32	56.2	31.27	31.25	-32.2	13,906	-0.23%
2020/12/16	82.6	31.58	137.8	31.57	31.55	-55.3	13,827	-0.40%	大賣/
2020/12/15	37.3	31.03	62	31.12	31.15	-24.7	13,600	-0.18%
2020/12/14	63.5	30.98	34	31.01	30.95	29.5	13,489	0.22%
2020/12/11	138.3	31.28	102.3	31.22	31.30	36.1	13,480	0.27%	大買/大賣/
2020/12/10	179.5	31.94	212.3	32.06	31.95	-32.7	13,240	-0.25%	大買/大賣/
2020/12/09	36.1	31.15	67.5	31.24	31.35	-31.4	12,738	-0.25%
2020/12/08	59.6	31.41	91.6	31.49	31.35	-32	12,666	-0.25%
2020/12/07	65.2	30.97	30.1	31.02	31.10	35.1	12,545	0.28%
2020/12/04	98.1	31.24	58.2	31.26	31.25	39.9	12,476	0.32%
2020/12/03	49.4	31.17	95.8	31.32	31.45	-46.4	12,348	-0.38%
2020/12/02	98.2	30.80	61.5	30.83	31.00	36.7	12,121	0.30%
2020/12/01	78.2	30.96	37	30.94	31.00	41.2	12,023	0.34%
2020/11/30	240.6	31.17	132.5	31.29	31.25	108.1	11,925	0.91%	大買/大賣/鉅額交易
2020/11/27	171.3	30.68	160	30.67	30.80	11.2	11,275	0.10%	大買/大賣/
2020/11/26	67.8	31.06	53.4	31.20	31.10	14.3	11,164	0.13%
2020/11/25	196.6	31.32	162.8	31.24	31.40	33.8	11,203	0.30%	大買/大賣/
2020/11/24	138.2	30.89	266.3	30.86	30.80	-128.1	11,101	-1.15%	大買/大賣/鉅額交易
2020/11/23	334	31.69	216.2	31.63	31.55	117.8	10,777	1.09%	大買/大賣/鉅額交易
2020/11/20	246.7	31.37	259.5	31.45	31.90	-12.8	10,402	-0.12%	大買/大賣/
2020/11/19	292.5	31.21	350.4	31.10	31.00	-58	10,081	-0.57%	大買/大賣/
2020/11/18	167.8	30.78	278.7	30.51	31.00	-110.9	9,627	-1.15%	大買/大賣/鉅額交易
2020/11/17	164.1	30.12	185.2	30.14	29.90	-21	9,291	-0.23%	大買/大賣/
2020/11/16	108.8	29.29	190.5	29.29	29.50	-81.7	9,028	-0.91%	大買/大賣/
2020/11/13	100.2	28.97	184.3	28.95	28.95	-84.1	8,865	-0.95%	大賣/
2020/11/12	144.3	28.50	216.1	28.49	28.55	-71.8	8,734	-0.82%	大買/大賣/
2020/11/11	340.8	28.51	424.9	28.58	28.90	-84.1	8,622	-0.98%	大買/大賣/
2020/11/10	199.4	27.30	369.4	27.34	27.70	-169.9	7,857	-2.16%	大買/大賣/鉅額交易
2020/11/09	16.5	26.12	15.4	26.15	26.15	1.2	7,005	0.02%
2020/11/06	9	25.75	4.1	25.79	25.85	4.9	7,014	0.07%
2020/11/05	6.1	25.62	15	25.73	25.60	-9	7,084	-0.13%
2020/11/04	14	25.48	21	25.52	25.50	-7	7,216	-0.10%
2020/11/03	14.2	25.45	45.1	25.48	25.55	-30.9	7,313	-0.42%
2020/11/02	10.5	25.34	5.6	25.38	25.45	4.8	7,377	0.07%
2020/10/30	73.6	25.34	11	25.30	25.20	62.6	7,507	0.83%
2020/10/29	24.2	25.70	23.4	25.71	25.70	0.7	7,431	0.01%
2020/10/28	33	26.01	56.2	26.13	26.05	-23.1	7,456	-0.31%
2020/10/27	22.2	26.30	24.1	26.26	26.25	-1.9	7,511	-0.02%
2020/10/26	15.1	26.50	29.1	26.49	26.50	-14	7,604	-0.18%
2020/10/23	5.2	26.57	30	26.50	26.60	-24.8	7,856	-0.32%
2020/10/22	0.8	26.30	14	26.16	26.20	-13.2	8,254	-0.16%
2020/10/21	19	25.96	5	26.02	25.90	14	8,813	0.16%
2020/10/20	20	25.94	6	25.99	26.00	14	8,924	0.16%
2020/10/19	19	26.01	5	26.09	25.95	14	9,052	0.15%
2020/10/16	56.3	26.05	8	26.09	25.95	48.3	9,119	0.53%
2020/10/15	7	26.37	7	26.51	26.25	0	9,184	0.00%
2020/10/14	7	26.61	9.1	26.61	26.55	-2.1	9,292	-0.02%
2020/10/13	11	26.44	14.1	26.58	26.60	-3.1	9,822	-0.03%
2020/10/12	100	26.45	15.2	26.41	26.65	84.8	10,302	0.82%
2020/10/08	3	26.92	1	27.10	26.95	2	10,267	0.02%
2020/10/07	12	26.93	0.2	27.00	26.85	11.8	10,332	0.11%
2020/10/06	33.4	27.10	25.6	27.13	27.15	7.8	10,366	0.08%
2020/10/05	3	26.80	10	26.73	26.75	-7	10,469	-0.07%
2020/09/30	30	26.47	19	26.50	26.15	11	10,502	0.10%
2020/09/29	2	26.20	13	26.20	26.20	-11	10,542	-0.10%
2020/09/28	14.1	25.97	4.2	26.10	26.10	9.9	10,654	0.09%
2020/09/25	49	25.73	11	25.83	25.60	38	10,677	0.36%
2020/09/24	93.1	26.13	25.2	26.12	26.05	67.9	10,601	0.64%
2020/09/23	15	26.65	7.3	26.85	26.65	7.7	10,526	0.07%
2020/09/22	69.3	26.83	8	26.83	26.80	61.3	10,633	0.58%
2020/09/21	3	27.08	26	27.18	27.20	-23	10,631	-0.22%
2020/09/18	20.4	27.09	19	27.14	27.00	1.4	10,711	0.01%
2020/09/17	10	27.02	11.2	27.05	27.10	-1.2	10,712	-0.01%
2020/09/16	45.1	27.13	7	27.21	27.00	38.1	10,798	0.35%
2020/09/15	6	27.15	32	27.12	27.25	-26	10,878	-0.24%
2020/09/14	27.1	26.99	11	26.98	26.95	16.1	11,352	0.14%
2020/09/11	53	26.90	80	26.87	27.00	-27	11,406	-0.24%
2020/09/10	20	27.05	8	27.04	27.10	12	11,392	0.11%
2020/09/09	57	27.04	12.2	27.06	27.30	44.8	11,398	0.39%
2020/09/08	60	27.22	22	27.21	27.20	38	11,452	0.33%
2020/09/07	19.4	27.25	25	27.26	27.30	-5.6	11,587	-0.05%
2020/09/04	32.6	27.12	10	27.06	27.25	22.6	11,760	0.19%
2020/09/03	27	27.38	22	27.38	27.35	5	11,737	0.04%
2020/09/02	49.2	27.45	20	27.46	27.55	29.2	11,788	0.25%
2020/09/01	17	27.49	14	27.56	27.65	3	11,929	0.03%
2020/08/31	22	27.86	42.2	27.99	27.70	-20.2	11,987	-0.17%
2020/08/28	9	27.87	27.1	27.95	27.90	-18.1	11,910	-0.15%
2020/08/27	18.7	27.73	24	27.86	27.75	-5.3	12,026	-0.04%
2020/08/26	7	27.88	34.4	27.91	28.00	-27.4	12,358	-0.22%
2020/08/25	19.1	27.98	65.1	28.04	27.85	-46	12,456	-0.37%
2020/08/24	12	27.19	43	27.45	27.55	-31	12,643	-0.25%
2020/08/21	45	26.85	15.1	26.88	26.85	29.9	13,102	0.23%
2020/08/20	154.2	26.67	26	26.72	26.70	128.2	13,735	0.93%	大買/鉅額交易
2020/08/19	121.7	27.59	27	27.69	27.30	94.7	14,117	0.67%	大買/
2020/08/18	74	28.35	44.2	28.33	28.05	29.8	13,993	0.21%
2020/08/17	40	28.70	195	28.65	28.75	-155	14,127	-1.10%	大賣/鉅額交易
2020/08/14	31.5	27.79	6	27.87	27.70	25.5	14,201	0.18%
2020/08/13	32.1	27.83	37.5	27.89	27.85	-5.4	14,229	-0.04%
2020/08/12	33.5	27.90	25	27.91	27.90	8.5	14,371	0.06%
2020/08/11	50.6	28.25	40.1	28.33	28.25	10.5	14,358	0.07%
2020/08/10	80.5	28.59	38	28.53	28.45	42.5	14,356	0.30%
2020/08/07	51.2	27.89	28.2	27.94	27.95	23	14,409	0.16%
2020/08/06	45.3	27.81	36	27.81	27.75	9.3	14,389	0.06%
2020/08/05	114	27.53	22	27.52	27.65	92	14,422	0.64%	大買/
2020/08/04	36	26.80	23.4	26.86	27.10	12.6	14,453	0.09%
2020/08/03	58	26.60	17	26.57	26.45	41	14,621	0.28%
2020/07/31	46	26.64	24	26.59	26.55	22	14,618	0.15%
2020/07/30	66	26.20	24	26.21	26.45	42	14,656	0.29%
2020/07/29	179	26.02	21	26.00	26.10	158	14,649	1.08%	大買/鉅額交易
2020/07/28	141.3	26.54	92	26.60	26.50	49.3	14,507	0.34%	大買/
2020/07/27	285.6	27.60	138	27.96	27.00	147.6	14,324	1.03%	大買/大賣/鉅額交易
2020/07/24	66.1	29.47	23	29.58	29.30	43.1	13,863	0.31%
2020/07/23	105.3	30.15	81.6	30.03	30.00	23.7	13,831	0.17%	大買/
2020/07/22	37.2	29.76	28.8	29.75	29.85	8.4	13,793	0.06%
2020/07/21	22	29.34	34	29.35	29.45	-12	13,754	-0.09%
2020/07/20	31	29.37	35	29.29	29.50	-4	13,691	-0.03%
2020/07/17	217.6	30.32	106.5	30.25	29.70	111.1	13,678	0.81%	大買/大賣/鉅額交易
2020/07/16	60.1	29.79	130.6	29.72	29.95	-70.5	13,319	-0.53%	大賣/
2020/07/15	15	28.70	17	28.62	28.70	-2	12,869	-0.02%
2020/07/14	46.2	28.35	13	28.36	28.35	33.2	12,851	0.26%
2020/07/13	16	28.78	26	28.75	28.75	-10	12,864	-0.08%
2020/07/10	64.2	28.55	14	28.66	28.30	50.2	12,950	0.39%
2020/07/09	22	29.01	47.1	29.09	28.95	-25.1	12,859	-0.19%
2020/07/08	30	28.92	10.5	28.96	28.95	19.5	12,805	0.15%
2020/07/07	17	29.09	48.2	29.13	29.15	-31.2	12,773	-0.24%
2020/07/06	3	29.05	61	29.06	29.05	-58	12,761	-0.45%
2020/07/03	14	29.00	27	29.01	29.00	-13	12,833	-0.10%
2020/07/02	11	28.80	21.2	28.86	29.10	-10.2	12,958	-0.08%
2020/07/01	22	28.76	9	28.86	28.75	13	13,069	0.10%
2020/06/30	8	28.78	8.4	28.83	28.80	-0.4	13,043	0.00%
2020/06/29	43.1	28.43	22	28.46	28.50	21.1	13,132	0.16%
2020/06/24	6	28.95	5	29.00	28.95	1	13,135	0.01%
2020/06/23	22	29.04	15	29.10	29.10	7	13,239	0.05%
2020/06/22	29	28.97	52	28.98	29.00	-23	13,282	-0.17%
2020/06/19	42.2	28.71	27	28.91	28.50	15.2	13,298	0.11%
2020/06/18	22.1	28.78	24	28.87	28.75	-1.9	12,899	-0.01%
2020/06/17	20.1	28.97	11	28.97	28.95	9.1	12,936	0.07%
2020/06/16	11	28.89	56	28.95	29.05	-45	13,131	-0.34%
2020/06/15	55.2	28.53	29	28.53	28.30	26.2	13,300	0.20%
2020/06/12	73	28.59	102	28.33	28.90	-29	13,353	-0.22%	大賣/
2020/06/11	131	29.67	14	29.81	29.35	117	13,386	0.87%	大買/鉅額交易
2020/06/10	28.4	30.09	84	30.10	30.25	-55.6	13,319	-0.42%
2020/06/09	27.3	30.18	18	30.18	30.25	9.3	13,570	0.07%
2020/06/08	84	29.92	60	30.27	30.40	24	13,595	0.18%
2020/06/05	51	30.11	21	30.16	30.20	30	13,451	0.22%
2020/06/04	81	30.05	41	30.10	30.15	40	13,406	0.30%
2020/06/03	50.2	30.05	107.9	30.09	30.10	-57.8	13,426	-0.43%	大賣/
2020/06/02	17.1	29.46	32	29.50	29.40	-14.9	13,323	-0.11%
2020/06/01	62.1	29.49	38	29.53	29.40	24.1	12,974	0.19%
2020/05/29	65	28.98	72.6	29.09	29.55	-7.6	12,915	-0.06%
2020/05/28	157.3	29.27	72	29.21	29.00	85.3	12,634	0.68%	大買/
2020/05/27	472	30.01	108.4	29.89	29.65	363.6	12,217	2.98%	大買/大賣/鉅額交易
2020/05/26	163	29.08	318.3	28.68	29.60	-155.3	11,611	-1.34%	大買/大賣/鉅額交易
2020/05/25	41	27.41	33	27.32	27.50	8	11,047	0.07%
2020/05/22	149	27.76	41	27.78	27.50	108	10,984	0.98%	大買/鉅額交易
2020/05/21	75.1	28.11	93.1	28.11	28.45	-18	10,759	-0.17%
2020/05/20	16	27.28	32.1	27.23	27.40	-16.1	10,483	-0.15%
2020/05/19	65.1	27.19	55	27.25	27.45	10.1	10,489	0.10%
2020/05/18	26.1	26.80	22	26.87	26.70	4	10,325	0.04%
2020/05/15	72.2	26.76	51	26.76	26.65	21.2	10,262	0.21%
2020/05/14	163	26.96	21.2	26.94	26.95	141.8	10,183	1.39%	大買/鉅額交易
2020/05/13	41.1	27.58	3	27.58	27.55	38.1	10,022	0.38%
2020/05/12	116.1	27.86	9	27.82	27.75	107.1	9,962	1.08%	大買/鉅額交易
2020/05/11	72.3	28.23	21	28.22	28.10	51.3	9,872	0.52%
2020/05/08	118	27.95	91	28.07	27.75	27	9,706	0.28%	大買/
2020/05/07	29	27.20	16	27.29	27.35	13	9,495	0.14%
2020/05/06	105	27.37	8	27.43	27.30	97	9,474	1.02%	大買/
2020/05/05	63	27.99	8	28.02	27.90	55	9,376	0.59%
2020/05/04	111.1	27.91	26	27.99	28.10	85.1	9,382	0.91%	大買/
2020/04/30	93.1	27.95	68.1	27.88	28.20	25	9,314	0.27%
2020/04/29	142	27.64	110.1	27.55	27.85	32	9,177	0.35%	大買/大賣/
2020/04/28	107	27.40	9	27.61	27.20	98	9,097	1.08%	大買/
2020/04/27	20	27.41	41	27.51	27.80	-21	9,200	-0.23%
2020/04/24	37	26.73	23	26.76	26.60	14	9,080	0.15%
2020/04/23	37	26.86	25	27.07	26.80	12	9,016	0.13%
2020/04/22	16	26.67	12	26.38	26.95	4	8,917	0.04%
2020/04/21	47	27.73	54	27.91	27.30	-7	8,813	-0.08%
2020/04/20	9.1	28.89	4	28.80	28.90	5.1	8,633	0.06%
2020/04/17	28	28.96	12	29.12	28.55	16	8,610	0.19%
2020/04/16	14.5	28.85	18	28.84	28.80	-3.5	8,515	-0.04%
2020/04/15	25	29.26	13	29.28	29.50	12	8,415	0.14%
2020/04/14	7	28.39	9	28.46	28.80	-2	8,310	-0.02%
2020/04/13	10	27.97	0	0.00	27.90	10	8,254	0.12%
2020/04/10	25	27.94	38	28.04	28.10	-13	8,227	-0.16%
2020/04/09	33	27.85	15	27.87	28.00	18	8,183	0.22%
2020/04/08	29	27.22	0	0.00	27.30	29	8,102	0.36%
2020/04/07	35	27.00	7	27.11	26.90	28	7,955	0.35%
2020/04/06	17	26.30	1	26.20	26.30	16	7,780	0.21%
2020/04/01	15	26.03	4	26.03	26.20	11	7,564	0.15%
2020/03/31	28.1	26.74	3	26.90	25.65	25.1	7,418	0.34%
2020/03/30	2.3	26.22	2	26.43	26.40	0.3	7,222	0.00%
2020/03/27	11	26.57	3	26.73	26.50	8	7,103	0.11%
2020/03/26	4	25.46	8	25.84	25.75	-4	7,008	-0.06%
2020/03/25	17	25.38	8	25.43	25.20	9	6,976	0.13%
2020/03/24	22	24.51	12	24.35	24.05	10	6,844	0.15%
2020/03/23	10	23.06	7	23.44	23.00	3	6,793	0.04%
2020/03/20	21	24.21	7	24.46	23.35	14	6,717	0.21%
2020/03/19	7.1	23.16	2.1	23.59	22.90	5	6,479	0.08%
2020/03/18	5	25.74	6	26.03	25.40	-1	6,255	-0.02%
2020/03/17	8	26.91	5	27.20	26.50	3	6,094	0.05%
2020/03/16	11	27.92	8	27.86	27.40	3	5,901	0.05%
2020/03/13	27	27.54	14	27.75	28.30	13	5,764	0.23%
2020/03/12	10.1	30.14	8	30.23	30.05	2.1	5,442	0.04%
2020/03/11	9.2	31.94	6	32.12	31.95	3.2	5,292	0.06%
2020/03/10	3	32.03	6.4	31.71	31.75	-3.4	5,237	-0.06%
2020/03/09	10.2	32.25	3	32.13	32.05	7.2	5,207	0.14%
2020/03/06	2	33.25	0	0.00	33.10	2	5,101	0.04%
2020/03/05	3	34.03	0	0.00	34.15	3	5,069	0.06%
2020/03/04	1.1	34.08	4	34.09	34.10	-2.9	5,116	-0.06%
2020/03/03	4	33.40	0	0.00	33.30	4	5,049	0.08%
2020/03/02	11	32.98	5	33.09	33.05	6	5,006	0.12%
2020/02/27	12.4	33.83	4	33.90	34.10	8.4	5,091	0.16%
2020/02/26	2	34.25	3	34.27	34.05	-1	4,993	-0.02%
2020/02/25	1	34.55	3	34.40	34.45	-2	4,975	-0.04%
2020/02/24	3.2	34.52	2	34.58	34.50	1.2	4,970	0.02%
2020/02/21	4	35.01	4	35.13	35.00	0	4,937	0.00%
2020/02/20	10	35.25	4	35.08	35.00	6	4,988	0.12%
2020/02/19	6	35.50	13.1	35.51	35.55	-7.1	5,048	-0.14%
2020/02/18	0	0.00	2	35.15	35.15	-2	5,233	-0.04%
2020/02/17	1	35.00	9	34.96	35.05	-8	5,289	-0.15%
2020/02/14	8	35.01	32	34.90	34.80	-24	5,320	-0.45%
2020/02/13	6	35.04	0.8	35.10	35.00	5.2	5,290	0.10%
2020/02/12	2	34.95	2	35.00	34.90	0	5,297	0.00%
2020/02/11	4.7	34.94	2	34.98	34.85	2.7	5,271	0.05%
2020/02/10	2	34.35	0	0.00	34.40	2	5,284	0.04%
2020/02/07	14	34.78	0.2	35.00	34.80	13.8	5,257	0.26%
2020/02/06	4	34.91	14	34.77	35.25	-10	5,250	-0.19%
2020/02/05	16	34.55	1	34.70	34.55	15	5,262	0.29%
2020/02/04	7	34.91	3	34.90	34.90	4	5,275	0.08%
2020/02/03	0	0.00	3	34.23	34.55	-3	5,271	-0.06%
2020/01/31	20	35.35	0	0.00	35.10	20	5,254	0.38%
2020/01/30	13	35.98	23	35.88	35.20	-10	5,193	-0.19%
2020/01/20	7	38.83	3	38.90	38.80	4	4,950	0.08%
2020/01/17	7	38.89	0	0.00	38.80	7	5,002	0.14%
2020/01/16	2.1	38.80	1	38.80	38.75	1.1	5,094	0.02%
2020/01/14	3	39.03	2	39.15	39.05	1	5,297	0.02%
2020/01/13	1	38.90	0	0.00	39.05	1	5,473	0.02%
2020/01/10	2	38.75	0	0.00	39.00	2	5,719	0.03%
2020/01/09	3	39.05	1	38.85	38.90	2	5,920	0.03%
2020/01/08	5	38.80	5	38.80	38.70	0	5,998	0.00%
2020/01/07	5	39.35	0	0.00	39.20	5	6,031	0.08%
2020/01/06	0	0.00	3	39.43	39.30	-3	6,093	-0.05%
2020/01/03	2	39.70	2	39.68	39.70	0	6,209	0.00%
2020/01/02	2	39.65	10	39.70	39.70	-8	6,249	-0.13%
2019/12/31	0	0.00	1	39.40	39.20	-1	6,239	-0.02%
2019/12/27	1	39.55	8	39.65	39.60	-7	6,281	-0.11%
2019/12/26	0.2	39.60	0	0.00	39.60	0.2	6,326	0.00%
2019/12/25	1	39.55	0	0.00	39.75	1	6,418	0.02%
2019/12/24	4	39.79	4	39.80	39.70	0	6,488	0.00%
2019/12/23	8	39.92	5.1	40.02	39.95	2.9	6,621	0.04%
2019/12/20	7	39.71	3.5	39.77	40.20	3.5	6,646	0.05%
2019/12/19	2	39.30	1	39.45	39.45	1	6,602	0.02%
2019/12/18	7	39.29	0	0.00	39.20	7	6,593	0.11%
2019/12/17	18	39.24	19	39.20	39.30	-1	6,619	-0.02%
2019/12/16	5	38.96	0	0.00	38.85	5	6,597	0.08%
2019/12/13	7.1	39.09	0	0.00	39.10	7.1	6,600	0.11%
2019/12/12	9	39.05	0	0.00	39.05	9	6,578	0.14%
2019/12/11	1	39.10	0	0.00	39.20	1	6,565	0.02%
2019/12/09	2	39.10	3	39.07	39.05	-1	6,654	-0.02%
2019/12/06	8	38.93	1	39.25	39.05	7	6,676	0.10%
2019/12/05	3	39.00	1.1	39.09	39.00	1.9	6,690	0.03%
2019/12/04	22	38.76	1	38.65	38.60	21	6,720	0.31%
2019/12/03	0	0.00	2	39.05	39.15	-2	6,742	-0.03%
2019/12/02	14	39.20	1	39.35	39.05	13	6,786	0.19%
2019/11/29	2.1	39.87	3	39.73	39.75	-0.9	6,746	-0.01%
2019/11/28	1	40.40	3	40.50	40.30	-2	6,716	-0.03%
2019/11/27	0	0.00	1	40.75	40.70	-1	6,840	-0.01%
2019/11/26	11	40.75	2	40.88	40.95	9	6,902	0.13%
2019/11/25	0	0.00	1	40.85	40.65	-1	6,723	-0.01%
2019/11/22	0	0.00	6	40.87	41.00	-6	6,768	-0.09%
2019/11/21	2	40.58	2	40.65	40.50	0	6,762	0.00%
2019/11/20	0	0.00	3	40.58	40.65	-3	6,781	-0.04%
2019/11/19	6	40.30	35	40.16	40.45	-29	6,856	-0.42%
2019/11/18	6	40.43	4	40.31	40.35	2	6,888	0.03%
2019/11/15	19	41.17	1	42.20	41.05	18	6,792	0.27%
2019/11/14	2	41.30	4	41.61	41.85	-2	6,641	-0.03%
2019/11/13	0	0.00	1	41.65	41.40	-1	6,643	-0.02%
2019/11/12	2	41.08	1	41.15	41.30	1	6,714	0.01%
2019/11/11	0	0.00	1	40.65	40.70	-1	6,706	-0.01%
2019/11/08	3	41.68	6	41.30	41.20	-3	6,679	-0.04%
2019/11/07	0	0.00	0.1	41.10	41.30	-0.1	6,675	0.00%
2019/11/06	0	0.00	1	41.25	41.30	-1	6,632	-0.02%
2019/11/05	5.1	41.20	1	41.15	41.45	4.1	6,631	0.06%
2019/11/04	4	41.65	4	41.74	41.65	0	6,607	0.00%
2019/11/01	7	41.41	18	41.43	41.55	-11	6,568	-0.17%
2019/10/31	2	40.78	0	0.00	40.75	2	6,510	0.03%
2019/10/30	0.5	40.75	1.1	40.48	40.75	-0.6	6,494	-0.01%
2019/10/29	1	40.20	0	0.00	40.15	1	6,528	0.02%
2019/10/28	0	40.25	5	40.45	40.25	-5	6,494	-0.08%
2019/10/25	3	40.38	0	0.00	40.30	3	6,498	0.05%
2019/10/24	6	40.31	4	40.41	40.50	2	6,520	0.03%
2019/10/23	7	40.82	5	40.57	40.55	2	6,516	0.03%
2019/10/22	6	41.23	0	0.00	41.20	6	6,504	0.09%
2019/10/21	43	41.93	28	41.71	41.55	15	6,421	0.23%
2019/10/18	6	40.88	2.1	40.73	41.05	3.9	6,269	0.06%
2019/10/17	13	40.48	9.7	40.09	40.75	3.3	6,125	0.05%
2019/10/16	0	0.00	12	39.77	39.85	-12	5,933	-0.20%
2019/10/15	7.6	39.20	0	0.00	39.30	7.6	5,884	0.13%
2019/10/14	16	39.55	3	39.45	39.35	13	5,886	0.22%
2019/10/09	0	0.00	6.1	39.57	39.70	-6.1	5,831	-0.11%
2019/10/08	0.1	39.00	0	0.00	39.00	0.1	5,764	0.00%
2019/10/07	2.1	39.40	12	39.41	39.45	-9.9	5,732	-0.17%
2019/10/04	2	39.15	1	39.25	39.30	1	5,778	0.02%
2019/10/03	5	39.07	5	38.99	39.10	0	5,789	0.00%
2019/10/02	3	39.58	11	39.47	39.75	-8	5,831	-0.14%
2019/10/01	0	0.00	10	39.70	39.75	-10	5,844	-0.17%
2019/09/27	10	39.81	9	39.88	39.75	1	5,821	0.02%
2019/09/26	4	39.79	4	39.85	39.80	0	5,823	0.00%
2019/09/25	23	39.37	17	39.59	39.30	6	5,765	0.10%
2019/09/24	2.1	39.39	3	39.50	39.25	-0.9	5,750	-0.02%
2019/09/23	1	39.30	5	39.11	39.15	-4	5,749	-0.07%
2019/09/20	9	38.79	1	38.85	39.10	8	5,844	0.14%
2019/09/19	1	39.05	2	38.95	39.05	-1	5,887	-0.02%
2019/09/17	2	38.95	1	38.95	39.00	1	5,873	0.02%
2019/09/16	2	39.15	21	39.16	39.15	-19	5,935	-0.32%
2019/09/12	10	39.12	0	0.00	39.15	10	6,014	0.17%
2019/09/11	1	39.70	2	39.73	39.50	-1	6,018	-0.02%
2019/09/10	6	39.18	0	0.00	39.45	6	5,991	0.10%
2019/09/09	16	39.56	0	0.00	39.45	16	5,982	0.27%
2019/09/06	2	39.88	2	40.00	39.70	0	5,962	0.00%
2019/09/05	11	39.75	3	39.77	39.85	8	5,961	0.13%
2019/09/04	1	39.20	20	39.33	39.45	-19	5,899	-0.32%
2019/09/03	0	0.00	10	39.15	39.10	-10	5,915	-0.17%
2019/09/02	11	39.08	2	39.03	39.00	9	5,943	0.15%
2019/08/30	11	38.91	4	39.05	39.20	7	5,946	0.12%
2019/08/29	0	0.00	10	38.41	38.55	-10	5,852	-0.17%
2019/08/28	12	38.16	10	38.30	38.15	2	5,823	0.03%
2019/08/27	4	38.10	0	0.00	37.90	4	5,897	0.07%
2019/08/26	5	37.70	0	0.00	37.90	5	5,877	0.09%
2019/08/23	1	38.40	10	38.54	38.60	-9	5,952	-0.15%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	10	38.29	3	38.20	38.30	7	5,955	0.12%
2019/08/20	1.5	37.97	13	38.06	38.15	-11.5	5,876	-0.20%
2019/08/19	7	37.76	1	38.20	37.70	6	5,859	0.10%
2019/08/16	3	37.85	3	37.90	38.00	0	5,877	0.00%
2019/08/15	19	37.74	17	38.05	38.00	2	5,866	0.03%
2019/08/14	1	37.25	0	0.00	37.00	1	5,853	0.02%
2019/08/13	2	37.25	6	37.18	36.95	-4	5,911	-0.07%
2019/08/12	1	37.50	1	37.35	37.15	0	6,027	0.00%
2019/08/07	5	36.87	2	36.80	36.75	3	6,151	0.05%
2019/08/06	1	36.50	12	37.00	37.10	-11	6,189	-0.18%
2019/08/05	3	37.15	3	37.40	37.50	0	6,166	0.00%
2019/08/02	5	36.99	2	36.95	36.90	3	6,129	0.05%
2019/08/01	8	37.79	0	0.00	37.55	8	6,105	0.13%
2019/07/31	0	0.00	8	38.20	38.45	-8	6,063	-0.13%
2019/07/30	1	38.20	3	38.10	38.05	-2	5,969	-0.03%
2019/07/29	4	38.60	2	38.55	38.45	2	5,972	0.03%
2019/07/26	11	38.85	2	38.90	38.80	9	5,993	0.15%
2019/07/25	9	39.21	0	0.00	39.25	9	5,933	0.15%
2019/07/24	2	39.50	9	39.46	39.45	-7	5,867	-0.12%
2019/07/23	1	39.10	6	39.06	39.20	-5	5,811	-0.09%
2019/07/22	18	39.07	3	39.10	39.15	15	5,756	0.26%
2019/07/19	2.1	39.29	11	39.13	39.20	-8.9	5,738	-0.16%
2019/07/18	3	38.60	1	39.00	38.70	2	5,657	0.04%
2019/07/16	0	0.00	6.1	38.70	38.80	-6.1	5,666	-0.11%
2019/07/15	0	0.00	6	38.45	38.45	-6	5,594	-0.11%
2019/07/12	3	38.40	0.1	38.40	38.40	2.9	5,641	0.05%
2019/07/11	6	38.53	1	38.50	38.45	5	5,695	0.09%
2019/07/10	0	0.00	2	37.80	38.20	-2	5,689	-0.04%
2019/07/09	2	37.73	0	0.00	37.65	2	5,665	0.04%
2019/07/08	1	37.65	0	0.00	37.85	1	5,665	0.02%
2019/07/04	3	38.70	1	39.10	39.15	2	5,645	0.04%
2019/07/03	1	39.35	0	0.00	39.05	1	5,590	0.02%
2019/07/02	0	0.00	2.2	39.19	39.30	-2.2	5,585	-0.04%
2019/07/01	1	38.80	0	0.00	38.70	1	5,522	0.02%
2019/06/28	1	38.65	1	38.70	38.50	0	5,562	0.00%
2019/06/27	0	0.00	4	39.06	39.00	-4	5,613	-0.07%
2019/06/26	3	38.97	8	38.93	38.60	-5	5,617	-0.09%
2019/06/25	3	38.12	0	0.00	38.05	3	5,658	0.05%
2019/06/21	2	38.23	1	38.25	38.20	1	5,794	0.02%
2019/06/20	3	37.90	2	38.13	37.85	1	5,747	0.02%
2019/06/19	2	37.83	3	37.93	38.00	-1	5,696	-0.02%
2019/06/18	4	37.34	0	0.00	37.50	4	5,679	0.07%
2019/06/17	0	0.00	1	37.80	37.50	-1	5,735	-0.02%
2019/06/14	1	37.30	2	37.18	37.10	-1	5,732	-0.02%
2019/06/13	0	0.00	15	37.50	37.40	-15	5,727	-0.26%
2019/06/12	8	37.54	1	37.85	37.80	7	5,712	0.12%
2019/06/11	8	37.61	10	37.72	37.70	-2	5,706	-0.04%
2019/06/10	2	37.40	1	37.40	37.50	1	5,632	0.02%
2019/06/06	3	36.80	2	36.85	37.20	1	5,621	0.02%
2019/06/05	1	36.75	1	36.80	36.70	0	5,659	0.00%
2019/06/04	1	36.50	2	36.53	36.50	-1	5,637	-0.02%
2019/06/03	5	35.81	1	36.15	36.10	4	5,674	0.07%
2019/05/31	12	36.01	0	0.00	35.85	12	5,646	0.21%
2019/05/30	6	36.13	3.3	36.33	36.30	2.7	5,629	0.05%
2019/05/28	1	35.70	0	0.00	35.75	1	5,732	0.02%
2019/05/27	2	35.53	3	35.90	35.55	-1	5,664	-0.02%
2019/05/24	0	0.00	1	35.90	35.90	-1	5,695	-0.02%
2019/05/23	2	35.55	0	0.00	35.75	2	5,721	0.03%
2019/05/22	5	36.12	1	36.00	36.05	4	5,702	0.07%
2019/05/20	1	36.00	0	0.00	36.05	1	5,627	0.02%
2019/05/17	2	35.90	1	35.70	35.75	1	5,575	0.02%
2019/05/16	1	36.30	11	36.20	36.15	-10	5,472	-0.18%
2019/05/15	12	35.44	1.4	35.44	35.30	10.6	5,436	0.19%
2019/05/13	0.1	36.00	2	35.90	35.90	-1.9	5,509	-0.03%
2019/05/10	6.1	36.06	10	36.30	36.05	-3.9	5,562	-0.07%
2019/05/09	4	36.28	0	0.00	36.20	4	5,674	0.07%
2019/05/08	2	36.73	0	0.00	36.70	2	5,706	0.04%
2019/05/06	15	36.40	26	36.45	36.45	-11	5,712	-0.19%
2019/05/03	3	36.55	18	36.69	36.70	-15	5,754	-0.26%
2019/05/02	26	37.10	7.6	37.07	37.05	18.4	5,775	0.32%
2019/04/30	1	37.45	2	37.35	37.55	-1	5,774	-0.02%
2019/04/29	2	37.45	1	37.65	37.50	1	5,751	0.02%
2019/04/26	0	0.00	3	37.50	37.50	-3	5,772	-0.05%
2019/04/25	2.5	37.52	2	37.58	37.40	0.5	5,816	0.01%
2019/04/24	3	37.58	0	0.00	37.65	3	5,898	0.05%
2019/04/23	6	37.56	0	0.00	37.50	6	5,959	0.10%
2019/04/22	5	37.39	4.7	37.53	37.60	0.3	5,930	0.00%
2019/04/18	9	37.40	8	37.56	37.50	1	5,992	0.02%
2019/04/17	2	37.50	10	37.50	37.80	-8	6,005	-0.13%
2019/04/16	4	36.59	0	0.00	36.85	4	5,927	0.07%
2019/04/15	6	36.75	0	0.00	36.65	6	5,942	0.10%
2019/04/11	7	36.41	0	0.00	36.30	7	5,937	0.12%
2019/04/10	0	0.00	2	36.25	36.50	-2	5,871	-0.03%
2019/04/09	0	0.00	1	36.40	36.60	-1	5,857	-0.02%
2019/04/08	3	36.30	11	36.55	36.40	-8	5,852	-0.14%
2019/04/03	7	36.21	1	36.10	36.35	6	5,766	0.10%
2019/04/02	22	36.11	0.1	36.20	36.10	21.9	5,729	0.38%
2019/04/01	4	36.65	0	0.00	36.65	4	5,610	0.07%
2019/03/29	2	36.60	19	37.06	37.55	-17	5,450	-0.31%
2019/03/28	28.3	36.07	2	36.45	36.85	26.3	5,351	0.49%
2019/03/27	21	36.81	2	37.30	36.85	19	5,182	0.37%
2019/03/26	2	37.78	1	37.75	37.90	1	5,034	0.02%
2019/03/25	2	38.03	0	0.00	38.20	2	5,054	0.04%
2019/03/22	3.4	38.16	1	38.10	38.25	2.4	5,056	0.05%
2019/03/21	2	38.08	1	38.10	38.10	1	5,062	0.02%
2019/03/20	2	38.38	1	38.30	38.30	1	5,057	0.02%
2019/03/19	2	38.80	1	38.75	38.70	1	5,062	0.02%
2019/03/15	0	0.00	10	39.05	39.25	-10	5,418	-0.18%
2019/03/14	1	38.90	15	38.98	39.10	-14	5,391	-0.26%
2019/03/13	1	38.80	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0.1	39.00	1	39.00	39.10	-0.9	5,447	-0.02%
2019/03/11	0.3	38.50	3	38.50	38.55	-2.8	5,501	-0.05%
2019/03/08	8	38.83	8	38.92	38.95	0	5,485	0.00%
2019/03/07	3	39.07	1	39.05	38.75	2	5,569	0.04%
2019/03/06	3	39.08	10.1	39.36	39.30	-7.1	5,570	-0.13%
2019/03/05	2.1	38.58	6	38.72	38.75	-3.9	5,529	-0.07%
2019/03/04	7	38.35	0	0.00	38.65	7	5,485	0.13%
2019/02/26	2	37.95	2	38.05	38.00	0	5,283	0.00%
2019/02/25	0	0.00	3	37.77	37.70	-3	5,216	-0.06%
2019/02/22	5	38.00	5	38.00	38.15	0	5,211	0.00%
2019/02/21	0.1	37.65	2	37.83	37.85	-1.9	5,213	-0.04%
2019/02/20	1	37.00	1	37.20	37.50	0	5,183	0.00%
2019/02/19	2	37.18	3	37.10	37.05	-1	5,140	-0.02%
2019/02/18	2.1	37.41	2	37.35	37.25	0.1	5,128	0.00%
2019/02/15	0	0.00	0.3	37.00	37.05	-0.3	5,093	-0.01%
2019/02/13	0	0.00	2	37.03	37.10	-2	5,032	-0.04%
2019/02/12	3	36.85	3	37.08	37.15	0	4,957	0.00%
2019/02/11	5	36.65	0	0.00	36.65	5	4,902	0.10%
2019/01/30	4	36.21	0	0.00	36.80	4	4,869	0.08%
2019/01/29	0	0.00	2	36.50	36.55	-2	4,729	-0.04%
2019/01/28	0	0.00	2	35.98	36.15	-2	4,657	-0.04%
2019/01/24	2	36.43	2	35.90	36.25	0	4,597	0.00%
2019/01/23	1.2	35.83	3	35.97	36.30	-1.8	4,561	-0.04%
2019/01/22	0	0.00	3	35.43	35.45	-3	4,540	-0.07%
2019/01/21	1	35.60	1	35.65	35.55	0	4,540	0.00%
2019/01/18	1	35.40	3	35.70	35.60	-2	4,542	-0.04%
2019/01/17	2	35.70	0	0.00	35.65	2	4,497	0.04%
2019/01/16	2	35.50	5	35.67	35.55	-3	4,450	-0.07%
2019/01/15	2	35.10	5	34.98	35.10	-3	4,347	-0.07%
2019/01/14	3	34.28	2	34.35	34.25	1	4,246	0.02%
2019/01/11	4	34.41	1	34.75	34.55	3	4,268	0.07%
2019/01/10	7	34.16	10	34.27	34.45	-3	4,244	-0.07%
2019/01/09	2	34.45	13	34.60	34.70	-11	4,212	-0.26%
2019/01/08	3	34.05	4	34.08	34.20	-1	4,138	-0.02%
2019/01/07	4	33.68	0	0.00	33.90	4	4,158	0.10%
2019/01/04	1	32.85	0	0.00	33.40	1	4,153	0.02%
2019/01/03	0	0.00	2	33.00	33.00	-2	4,302	-0.05%
2018/12/18	1	32.00	0	0.00	32.60	1	4,586	0.02%
2018/12/17	0.1	32.30	0	0.00	32.30	0.1	4,596	0.00%
2018/12/14	2	31.30	0	0.00	31.90	2	4,578	0.04%
2018/12/13	4	31.70	0	0.00	31.85	4	4,599	0.09%
2018/12/12	0	0.00	4	31.14	31.20	-4	4,582	-0.09%
2018/12/11	3	30.75	2	30.80	30.80	1	4,524	0.02%
2018/12/10	10	31.80	0	0.00	31.90	10	4,321	0.23%
2018/12/07	0	0.00	2	33.80	33.80	-2	4,191	-0.05%
2018/12/06	4	33.40	1	33.50	33.55	3	4,243	0.07%
2018/12/04	2	34.00	4	34.38	34.10	-2	4,271	-0.05%
2018/12/03	2	34.00	4	34.04	34.15	-2	4,199	-0.05%
2018/11/30	0	0.00	1	33.05	33.50	-1	4,166	-0.02%
2018/11/29	4	32.73	1	32.75	32.65	3	4,105	0.07%
2018/11/27	2	33.10	0	0.00	33.10	2	4,000	0.05%
2018/11/26	0	0.00	0.1	33.30	33.30	-0.1	4,024	0.00%
2018/11/22	0	0.00	0.2	33.25	33.25	-0.2	4,024	0.00%
2018/11/21	0	0.00	1	33.55	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	3	33.65	33.65	-3	4,013	-0.07%
2018/11/14	0	0.00	1	32.70	32.70	-1	4,058	-0.02%
2018/11/13	3	32.23	1	32.35	32.50	2	4,092	0.05%
2018/11/12	1	32.30	1	32.30	32.25	0	4,107	0.00%
2018/11/07	2	32.05	1	32.00	32.20	1	4,169	0.02%
2018/11/06	1	31.55	1	31.45	31.50	0	4,138	0.00%
2018/11/05	1	31.45	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	1	31.10	31.70	-1	4,174	-0.02%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	1	30.40	2	31.08	31.35	-1	4,224	-0.02%
2018/10/30	1	30.30	0	0.00	30.40	1	4,191	0.02%
2018/10/29	0	0.00	3	30.35	30.40	-3	4,154	-0.07%
2018/10/26	2	29.50	0	0.00	29.55	2	4,119	0.05%
2018/10/24	0	0.00	1	30.10	30.10	-1	4,335	-0.02%
2018/10/23	1	29.75	0	0.00	29.70	1	4,451	0.02%
2018/10/19	1	29.60	0	0.00	29.70	1	4,527	0.02%
2018/10/17	0	0.00	1	29.35	29.10	-1	4,562	-0.02%
2018/10/16	2	29.38	0	0.00	29.35	2	4,562	0.04%
2018/10/15	1	29.15	0	0.00	29.05	1	4,573	0.02%
2018/10/11	2	30.00	1	29.15	29.20	1	4,673	0.02%
2018/10/09	1	31.40	3	31.55	31.70	-2	4,584	-0.04%
2018/10/08	0	0.00	1	31.30	31.35	-1	4,578	-0.02%
2018/10/05	0	0.00	2	31.35	31.50	-2	4,599	-0.04%
2018/10/04	0	0.00	5	31.95	31.90	-5	4,581	-0.11%
2018/10/03	0	0.00	1	32.40	32.35	-1	4,546	-0.02%
2018/10/01	3	32.45	0	0.00	32.45	3	4,530	0.07%
2018/09/28	1	32.00	1	32.30	32.25	0	4,634	0.00%
2018/09/27	2	32.30	1	32.50	32.50	1	4,675	0.02%
2018/09/26	0	0.00	1	32.15	32.10	-1	4,688	-0.02%
2018/09/25	2	32.18	0	0.00	32.10	2	4,693	0.04%
2018/09/21	1	32.10	0	0.00	32.10	1	4,735	0.02%
2018/09/20	2	32.20	1	32.10	32.10	1	4,752	0.02%
2018/09/18	2	31.95	1	31.85	31.80	1	4,892	0.02%
2018/09/17	0	0.00	3	31.75	31.80	-3	4,915	-0.06%
2018/09/14	1	31.80	0	0.00	31.65	1	4,949	0.02%
2018/09/12	2	31.05	0	0.00	31.50	2	5,029	0.04%
2018/09/11	2	31.20	3	31.20	31.25	-1	5,384	-0.02%
2018/09/10	5	31.55	0	0.00	31.35	5	5,473	0.09%
2018/09/07	17	32.58	1	32.75	32.30	16	5,560	0.29%
2018/09/06	1	32.90	1	33.00	32.80	0	5,582	0.00%
2018/09/05	1	33.25	0	0.00	32.75	1	5,587	0.02%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/29	1	33.60	1	33.65	33.75	0	5,743	0.00%
2018/08/27	11	33.49	11	33.60	33.75	0	5,967	0.00%
2018/08/24	1	33.45	0	0.00	33.30	1	5,958	0.02%
2018/08/23	3	33.87	0	0.00	33.85	3	6,045	0.05%
2018/08/22	12	33.94	32	33.86	33.95	-20	6,121	-0.33%
2018/08/21	15	33.02	1	33.15	33.60	14	6,065	0.23%
2018/08/16	2	32.65	1	32.55	32.50	1	6,048	0.02%
2018/08/13	1	33.55	0	0.00	33.20	1	6,086	0.02%
2018/08/09	5	33.52	0	0.00	33.35	5	6,460	0.08%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/06	0	0.00	1	33.50	33.45	-1	6,422	-0.02%
2018/08/01	2	33.85	0	0.00	33.95	2	6,413	0.03%
2018/07/31	1	33.70	0	0.00	33.65	1	6,379	0.02%
2018/07/30	7	33.91	0	0.00	33.95	7	6,189	0.11%
2018/07/27	0	0.00	2	34.95	34.95	-2	6,061	-0.03%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/25	2	34.85	5	34.72	34.75	-3	6,009	-0.05%
2018/07/24	1	34.10	0	0.00	34.30	1	5,948	0.02%
2018/07/20	2	34.15	0	0.00	33.90	2	6,000	0.03%
2018/07/19	1	34.25	3	34.45	34.30	-2	5,994	-0.03%
2018/07/18	0	0.00	3	33.95	34.25	-3	5,979	-0.05%
2018/07/17	3	33.47	0	0.00	33.35	3	5,897	0.05%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/13	6	33.81	0	0.00	33.80	6	5,966	0.10%
2018/07/09	3	33.37	0	0.00	33.65	3	6,323	0.05%
2018/07/06	1	33.50	1	33.10	33.05	0	6,340	0.00%
2018/07/05	0	0.00	10	35.50	35.50	-10	6,280	-0.16%
2018/06/29	1	35.10	0	0.00	35.40	1	6,296	0.02%
2018/06/28	3	34.50	0	0.00	34.50	3	6,222	0.05%
2018/06/27	0	0.00	1	35.00	34.55	-1	6,175	-0.02%
2018/06/26	1	35.15	3	35.20	34.90	-2	6,038	-0.03%
2018/06/22	11	35.22	0	0.00	35.35	11	5,948	0.18%
2018/06/21	0	0.00	1	35.85	35.80	-1	5,891	-0.02%
2018/06/20	3	35.38	0	0.00	35.45	3	5,863	0.05%
2018/06/19	6	36.18	0	0.00	36.15	6	5,434	0.11%
2018/06/15	2	36.70	0	0.00	36.40	2	5,329	0.04%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/13	1	37.30	0	0.00	37.20	1	5,174	0.02%
2018/06/12	1	37.50	1	37.20	37.20	0	5,305	0.00%
2018/06/11	1	37.25	25	37.25	37.65	-24	5,290	-0.45%
2018/06/08	1	37.35	0	0.00	37.65	1	5,287	0.02%
2018/06/07	3	37.38	2	37.43	37.65	1	5,321	0.02%
2018/06/06	1	37.10	6	37.08	37.40	-5	5,346	-0.09%
2018/06/05	2	36.55	0	0.00	36.45	2	5,277	0.04%
2018/06/04	5	36.40	20	36.50	36.50	-15	5,114	-0.29%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	0	0.00	1	36.55	36.45	-1	5,026	-0.02%
2018/05/28	20	36.45	0	0.00	36.55	20	5,095	0.39%
2018/05/25	6	36.30	0	0.00	36.30	6	5,156	0.12%
2018/05/22	5	36.63	1	36.80	36.35	4	5,135	0.08%
2018/05/21	20	36.84	0	0.00	36.70	20	5,187	0.39%
2018/05/18	4	36.58	0	0.00	36.30	4	5,175	0.08%
2018/05/17	0	0.00	1	37.45	37.00	-1	4,880	-0.02%
2018/05/15	1	37.50	0	0.00	37.60	1	4,964	0.02%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/04/27	1	36.55	0	0.00	36.70	1	5,523	0.02%
2018/04/23	1	36.65	1	36.80	36.60	0	5,576	0.00%
2018/04/18	1	38.05	0	0.00	37.10	1	5,386	0.02%
2018/04/17	4	38.61	0	0.00	38.15	4	5,241	0.08%
2018/04/16	0	0.00	1	39.00	39.00	-1	5,098	-0.02%
2018/04/10	0	0.00	1	37.90	38.10	-1	4,979	-0.02%
2018/03/31	0.6	39.20	1	39.20	39.40	-0.4	4,828	-0.01%
2018/03/30	0	0.00	1	38.85	39.00	-1	4,794	-0.02%
2018/03/26	0	0.00	0.2	38.20	38.20	-0.2	4,740	0.00%
2018/03/19	1	38.00	0	0.00	38.05	1	4,907	0.02%
2018/03/15	3	37.00	0	0.00	36.85	3	4,702	0.06%
2018/03/08	1	36.35	0	0.00	36.35	1	4,601	0.02%
2018/03/05	0	0.00	6	36.65	36.75	-6	4,673	-0.13%
2018/03/01	1	37.20	0	0.00	37.15	1	4,619	0.02%
2018/02/23	1	36.85	0	0.00	37.00	1	4,483	0.02%
2018/02/22	1	36.80	0	0.00	37.00	1	4,496	0.02%
2018/02/05	1	38.15	1	38.15	38.05	0	4,315	0.00%
2018/01/31	0.2	39.00	0	0.00	39.20	0.2	4,213	0.00%
2018/01/24	1	38.95	0	0.00	39.45	1	3,984	0.03%
2018/01/23	0	0.00	2	39.00	39.00	-2	3,925	-0.05%
2018/01/22	1	38.90	0	0.00	38.95	1	3,841	0.03%
2018/01/19	3.9	38.73	0	0.00	38.65	3.9	3,758	0.10%
2018/01/18	2.1	38.98	0	0.00	38.90	2.1	3,764	0.06%
2018/01/16	0.2	38.60	0.3	38.60	38.65	-0.1	3,710	0.00%
2018/01/15	1	38.15	0	0.00	38.15	1	3,691	0.03%
2018/01/11	0.1	38.10	0	0.00	38.25	0.1	3,757	0.00%
2018/01/10	1.2	38.27	0	0.00	38.40	1.2	3,765	0.03%