東元 (1504)-國泰-敦南券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879張
產業
上市電機機械類股
662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

東元 (1504)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	10.5	51.87	37.5	51.95	52.10	-26.9	4,480	-0.60%
2024/11/21	34.8	51.82	41.7	51.76	52.00	-6.9	4,448	-0.16%
2024/11/20	28.2	52.32	48.8	52.37	52.40	-20.6	4,397	-0.47%
2024/11/19	88.4	52.29	83.7	52.39	52.20	4.7	4,374	0.11%
2024/11/18	37.3	52.23	101.4	52.41	52.40	-64.1	4,347	-1.48%	大賣/
2024/11/15	62.6	51.92	159	51.94	52.00	-96.4	4,336	-2.22%	大賣/
2024/11/14	94.2	51.20	117.1	51.32	51.50	-22.9	4,291	-0.53%	大賣/
2024/11/13	27.7	50.32	60	50.45	50.60	-32.3	4,222	-0.76%
2024/11/12	48	49.84	14.2	49.76	49.30	33.8	4,199	0.81%
2024/11/11	13.9	50.56	11.6	50.56	50.50	2.3	4,170	0.05%
2024/11/08	16.5	50.71	36.6	50.90	50.60	-20.1	4,194	-0.48%
2024/11/07	42.9	50.80	59	50.92	51.10	-16.1	4,236	-0.38%
2024/11/06	34.6	50.21	14	50.38	50.00	20.7	4,202	0.49%
2024/11/05	24	50.29	52.8	50.36	50.20	-28.8	4,299	-0.67%
2024/11/04	11.1	49.78	52.8	50.03	49.90	-41.8	4,470	-0.93%
2024/11/01	32.3	49.04	22.2	49.28	49.70	10.1	4,663	0.22%
2024/10/30	5.6	49.45	33.4	49.53	49.40	-27.8	4,651	-0.60%
2024/10/29	62.1	48.86	36.9	49.11	48.60	25.2	4,608	0.55%
2024/10/28	46.5	49.58	64.6	49.52	49.90	-18.1	4,561	-0.40%
2024/10/25	13.3	48.81	7.6	49.15	48.55	5.6	4,547	0.12%
2024/10/24	12.8	48.91	21.5	49.01	48.75	-8.7	4,546	-0.19%
2024/10/23	13.7	49.20	23.2	49.42	49.10	-9.4	4,552	-0.21%
2024/10/22	16.2	49.35	19	49.25	49.50	-2.8	4,558	-0.06%
2024/10/21	18.6	49.69	19.5	49.90	49.60	-0.8	4,673	-0.02%
2024/10/18	12.6	49.76	48.8	49.91	49.60	-36.2	4,816	-0.75%
2024/10/17	13.9	49.27	41.7	49.42	49.35	-27.7	4,876	-0.57%
2024/10/16	23.5	48.86	44.6	49.18	49.90	-21.1	4,983	-0.42%
2024/10/15	8.1	49.35	23	49.25	49.50	-14.8	4,897	-0.30%
2024/10/14	15.2	48.81	30.8	48.90	49.05	-15.6	4,942	-0.32%
2024/10/11	9.9	49.43	12.4	49.57	49.05	-2.5	5,045	-0.05%
2024/10/09	12.3	49.85	19.9	49.63	49.45	-7.6	5,251	-0.15%
2024/10/08	67.8	49.68	25.8	49.77	49.80	42	5,307	0.79%
2024/10/07	61	50.38	98.2	50.30	50.70	-37.1	5,338	-0.70%
2024/10/04	10.4	47.96	45.2	48.29	48.65	-34.9	5,309	-0.66%
2024/10/01	37.7	48.00	4.2	48.24	47.75	33.5	5,497	0.61%
2024/09/30	22.2	49.30	13.1	49.20	48.80	9.1	5,553	0.16%
2024/09/27	2.3	49.57	14.1	49.67	49.65	-11.8	5,724	-0.21%
2024/09/26	15.2	49.87	8.2	49.82	49.50	7.1	5,795	0.12%
2024/09/25	9.5	49.43	53.9	49.56	49.70	-44.4	5,858	-0.76%
2024/09/24	8.2	48.76	17	48.68	48.70	-8.8	5,987	-0.15%
2024/09/23	10.4	48.87	9.1	49.00	49.00	1.3	6,090	0.02%
2024/09/20	20.4	49.24	47.2	49.39	49.05	-26.8	6,170	-0.43%
2024/09/19	21.6	49.16	20.2	49.09	49.25	1.4	6,219	0.02%
2024/09/18	24.3	49.24	27.8	49.35	49.05	-3.5	6,329	-0.06%
2024/09/16	26.6	48.73	30	48.83	48.80	-3.3	6,386	-0.05%
2024/09/13	12.4	48.10	27.2	48.06	48.40	-14.8	6,486	-0.23%
2024/09/12	5.1	47.20	66.4	47.36	48.15	-61.3	6,805	-0.90%
2024/09/11	9.7	46.12	10.3	46.26	45.90	-0.6	7,345	-0.01%
2024/09/10	4.7	46.02	13.7	46.14	46.45	-8.9	7,605	-0.12%
2024/09/09	12.8	45.92	12.9	45.96	46.55	-0.1	7,881	0.00%
2024/09/06	23.4	46.61	14.7	46.51	46.70	8.7	7,988	0.11%
2024/09/05	32.5	46.47	32.4	46.78	46.30	0.2	8,195	0.00%
2024/09/04	41.8	45.92	30.6	45.97	46.05	11.2	8,464	0.13%
2024/09/03	7.4	48.31	33.2	48.36	48.40	-25.8	8,808	-0.29%
2024/09/02	8.5	48.67	13.2	48.85	48.50	-4.7	9,044	-0.05%
2024/08/30	20.1	48.68	45.4	48.78	49.05	-25.3	9,310	-0.27%
2024/08/29	8.5	48.52	69.9	48.85	49.15	-61.4	9,614	-0.64%
2024/08/28	34.7	48.46	28.1	48.58	48.95	6.6	10,062	0.07%
2024/08/27	56.8	48.46	3.5	48.43	48.75	53.3	10,670	0.50%
2024/08/26	6.3	48.85	73.3	48.88	48.85	-67	10,818	-0.62%
2024/08/23	8.5	47.87	16.5	47.98	48.45	-8	10,958	-0.07%
2024/08/22	37.1	48.14	20.1	48.44	47.85	17	11,104	0.15%
2024/08/21	15.7	48.14	77.8	48.46	48.35	-62.1	11,296	-0.55%
2024/08/20	24	48.05	43.8	48.21	48.20	-19.8	11,396	-0.17%
2024/08/19	75.4	47.80	142.7	47.67	47.80	-67.3	11,480	-0.59%	大賣/
2024/08/16	111.8	46.72	68.3	46.48	46.20	43.5	11,436	0.38%	大買/
2024/08/15	65.4	46.44	64.8	46.54	46.45	0.7	11,528	0.01%
2024/08/14	56	46.22	53.2	46.42	46.40	2.8	11,665	0.02%
2024/08/13	74.1	45.47	74.9	45.56	45.85	-0.8	11,729	-0.01%
2024/08/12	26.4	45.78	63.3	46.00	46.30	-36.9	11,786	-0.31%
2024/08/09	117.3	45.16	158.9	45.31	45.30	-41.6	11,849	-0.35%	大買/大賣/
2024/08/08	71.7	44.12	64	44.33	44.05	7.7	11,872	0.06%
2024/08/07	84.9	45.30	97.4	44.49	45.50	-12.5	12,023	-0.10%
2024/08/06	65.1	42.46	48.6	42.60	43.00	16.6	12,101	0.14%
2024/08/05	50.5	43.82	149.4	43.59	43.20	-98.9	12,010	-0.82%	大賣/
2024/08/02	28.7	47.99	33.2	48.07	47.60	-4.6	11,985	-0.04%
2024/08/01	14.9	49.06	15.5	49.07	48.95	-0.6	12,052	0.00%
2024/07/31	13.1	48.83	21.3	48.87	48.60	-8.3	12,134	-0.07%
2024/07/30	28.4	48.01	72.4	48.04	48.75	-44	12,301	-0.36%
2024/07/29	62	48.31	28.8	48.42	48.00	33.2	12,612	0.26%
2024/07/26	38.9	48.78	46.3	48.86	48.65	-7.4	12,756	-0.06%
2024/07/23	33.5	49.10	46.5	49.09	49.45	-13	12,895	-0.10%
2024/07/22	73.5	48.55	146.3	48.93	48.00	-72.8	13,015	-0.56%	大賣/
2024/07/19	134.7	49.85	147.6	49.95	49.35	-12.9	13,033	-0.10%	大買/大賣/
2024/07/18	63.9	50.60	69.7	50.65	50.60	-5.8	13,258	-0.04%
2024/07/17	83.3	51.19	77.3	51.51	50.90	6.1	13,572	0.04%
2024/07/16	78.5	51.08	37.6	51.41	50.90	40.9	13,983	0.29%
2024/07/15	123.6	51.28	138	51.09	51.20	-14.4	15,045	-0.10%	大買/大賣/
2024/07/12	81.6	51.14	180.4	51.13	51.10	-98.7	16,096	-0.61%	大賣/
2024/07/11	232.7	51.67	113.3	51.90	51.30	119.4	16,870	0.71%	大買/大賣/鉅額交易
2024/07/10	55	52.35	24.7	52.49	52.30	30.3	17,099	0.18%
2024/07/09	113.9	52.34	54.5	52.47	52.20	59.4	18,151	0.33%	大買/
2024/07/08	149.1	52.74	45.2	52.59	52.60	103.9	19,245	0.54%	大買/鉅額交易
2024/07/05	171.1	53.57	165.5	53.61	53.40	5.6	19,503	0.03%	大買/大賣/
2024/07/04	52.8	53.18	190.1	53.29	53.10	-137.3	19,437	-0.71%	大賣/鉅額交易
2024/07/03	110.9	52.80	29.7	52.93	52.40	81.2	19,582	0.41%	大買/
2024/07/02	83.5	53.21	53.7	53.26	52.90	29.8	19,575	0.15%
2024/07/01	183.3	53.14	50.7	53.00	52.80	132.7	19,640	0.68%	大買/鉅額交易
2024/06/28	201.2	53.52	129.1	53.57	53.50	72.1	19,833	0.36%	大買/大賣/
2024/06/27	106.2	52.60	45.3	52.77	52.20	60.9	20,069	0.30%	大買/
2024/06/26	152.9	53.03	59.5	52.95	52.70	93.4	20,736	0.45%	大買/
2024/06/25	126.3	52.80	79.8	52.92	53.00	46.4	21,206	0.22%	大買/
2024/06/24	138	53.13	133.4	53.09	52.80	4.6	21,406	0.02%	大買/大賣/
2024/06/21	147.4	53.91	82.7	53.81	53.70	64.7	22,206	0.29%	大買/
2024/06/20	60.1	54.07	119.2	54.11	54.30	-59.1	22,389	-0.26%	大賣/
2024/06/19	227	53.55	121.7	53.70	53.40	105.4	22,940	0.46%	大買/大賣/鉅額交易
2024/06/18	631.8	54.08	155.2	54.14	53.90	476.6	23,447	2.03%	大買/大賣/鉅額交易
2024/06/17	308.3	58.02	251.7	57.71	57.60	56.6	23,541	0.24%	大買/大賣/
2024/06/14	177.3	58.39	191	58.54	57.90	-13.7	24,041	-0.06%	大買/大賣/
2024/06/13	88.6	57.57	63.9	57.67	57.30	24.7	24,194	0.10%
2024/06/12	117.4	57.65	150.2	57.58	57.80	-32.9	24,323	-0.14%	大買/大賣/
2024/06/11	361	58.66	266.2	58.75	58.50	94.9	24,310	0.39%	大買/大賣/
2024/06/07	211.1	58.44	284.7	58.49	59.00	-73.7	24,359	-0.30%	大買/大賣/
2024/06/06	77.3	57.21	164.9	57.42	57.60	-87.6	24,223	-0.36%	大賣/
2024/06/05	153.8	57.50	176.4	57.57	57.30	-22.7	24,096	-0.09%	大買/大賣/
2024/06/04	264.5	57.35	345.2	57.65	57.60	-80.8	24,016	-0.34%	大買/大賣/
2024/06/03	295.1	56.64	345	56.88	57.50	-49.9	23,891	-0.21%	大買/大賣/
2024/05/31	168.2	55.80	456.5	55.31	56.20	-288.4	23,869	-1.21%	大買/大賣/鉅額交易
2024/05/30	68.1	53.23	34.5	53.18	53.00	33.6	23,395	0.14%
2024/05/29	99.2	53.73	68.6	54.13	53.30	30.6	23,379	0.13%
2024/05/28	88	53.79	30.7	53.85	53.60	57.3	23,417	0.24%
2024/05/27	89.9	54.67	147.4	54.71	54.30	-57.5	23,576	-0.24%	大賣/
2024/05/24	48.3	53.12	103.6	52.81	53.50	-55.3	23,562	-0.23%	大賣/
2024/05/23	114	52.87	51.7	52.99	52.50	62.3	23,866	0.26%	大買/
2024/05/22	66.3	54.03	79.2	53.98	53.70	-12.9	23,926	-0.05%
2024/05/21	134.2	53.97	67.8	53.88	53.60	66.4	23,939	0.28%	大買/
2024/05/20	131.6	55.02	78.9	55.03	54.80	52.7	23,839	0.22%	大買/
2024/05/17	42.5	55.41	78.1	55.44	55.80	-35.5	23,744	-0.15%
2024/05/16	41.6	54.64	87	54.66	54.50	-45.4	23,840	-0.19%
2024/05/15	70.3	54.55	48.6	54.71	54.40	21.7	23,956	0.09%
2024/05/14	52	54.46	58.4	54.51	54.40	-6.3	23,913	-0.03%
2024/05/13	133.3	54.07	92.1	54.03	54.00	41.2	23,871	0.17%	大買/
2024/05/10	118	55.10	83.3	55.07	55.10	34.6	23,750	0.15%	大買/
2024/05/09	108.5	55.80	111.2	55.77	55.80	-2.7	23,638	-0.01%	大買/大賣/
2024/05/08	229.7	56.74	124.6	56.68	56.30	105.1	23,560	0.45%	大買/大賣/鉅額交易
2024/05/07	96.8	56.97	119.3	57.05	57.20	-22.4	23,467	-0.10%	大賣/
2024/05/06	57.6	56.48	82	56.35	56.60	-24.4	23,439	-0.10%
2024/05/03	111.2	56.32	102.8	56.43	55.70	8.4	23,356	0.04%	大買/大賣/
2024/05/02	250.7	57.14	307.9	57.06	56.70	-57.2	23,183	-0.25%	大買/大賣/
2024/04/30	111	55.84	119.7	55.91	55.60	-8.7	22,859	-0.04%	大買/大賣/
2024/04/29	120.5	56.62	194.4	56.64	56.70	-74	22,836	-0.32%	大買/大賣/
2024/04/26	204.3	57.72	112.5	57.57	57.10	91.8	22,743	0.40%	大買/大賣/
2024/04/25	198.5	58.38	70.9	58.40	58.10	127.6	22,610	0.56%	大買/鉅額交易
2024/04/24	245.3	59.58	379.4	59.75	59.30	-134.1	22,489	-0.60%	大買/大賣/鉅額交易
2024/04/23	387.2	58.91	377.2	58.78	58.30	10	22,272	0.04%	大買/大賣/
2024/04/22	465.9	59.09	377.1	58.64	58.50	88.8	21,932	0.40%	大買/大賣/
2024/04/19	1,563	61.08	1,312.4	60.80	59.90	250.6	21,448	1.17%	大買/大賣/鉅額交易
2024/04/18	1,262.2	61.19	1,155.4	60.88	61.00	106.7	20,336	0.52%	大買/大賣/鉅額交易
2024/04/17	1,156.2	59.98	1,190.9	60.24	61.10	-34.8	19,309	-0.18%	大買/大賣/
2024/04/16	260.2	57.37	477.8	57.12	56.30	-217.6	18,471	-1.18%	大買/大賣/鉅額交易
2024/04/15	1,524.3	60.37	1,006.5	59.93	59.20	517.8	18,113	2.86%	大買/大賣/鉅額交易
2024/04/12	711.4	59.73	1,224.9	59.46	60.80	-513.5	17,034	-3.01%	大買/大賣/鉅額交易
2024/04/11	224.5	56.70	348.9	56.32	56.50	-124.5	15,929	-0.78%	大買/大賣/鉅額交易
2024/04/10	160.3	56.68	170.6	56.46	56.20	-10.3	15,614	-0.07%	大買/大賣/
2024/04/09	125.9	56.86	445.2	56.96	57.00	-319.3	15,590	-2.05%	大買/大賣/鉅額交易
2024/04/08	98.9	55.91	145.7	56.08	56.30	-46.7	15,515	-0.30%	大賣/
2024/04/03	77.1	55.75	136.7	55.89	55.70	-59.7	15,485	-0.39%	大賣/
2024/04/02	221.1	55.50	217.7	55.51	55.40	3.4	15,522	0.02%	大買/大賣/
2024/04/01	572.5	56.68	225.1	56.65	56.20	347.4	15,345	2.26%	大買/大賣/鉅額交易
2024/03/29	364.5	56.37	655.3	57.31	58.10	-290.9	15,029	-1.94%	大買/大賣/鉅額交易
2024/03/28	309.5	56.95	466.5	56.98	57.10	-157	14,351	-1.09%	大買/大賣/鉅額交易
2024/03/27	292.1	55.45	182	55.63	55.70	110.1	13,900	0.79%	大買/大賣/鉅額交易
2024/03/26	928	56.95	728.8	56.37	55.60	199.2	13,789	1.44%	大買/大賣/鉅額交易
2024/03/25	282.8	56.27	305.1	56.21	56.00	-22.4	13,009	-0.17%	大買/大賣/
2024/03/22	765.3	57.29	618.3	57.15	55.90	147	12,967	1.13%	大買/大賣/鉅額交易
2024/03/21	838.2	58.13	973.3	58.49	58.10	-135.1	12,586	-1.07%	大買/大賣/鉅額交易
2024/03/20	355.8	56.02	436.7	56.05	56.00	-80.9	12,939	-0.63%	大買/大賣/
2024/03/19	570.6	55.07	578.2	55.05	55.00	-7.6	12,418	-0.06%	大買/大賣/
2024/03/18	226.5	52.28	365.3	52.33	52.80	-138.8	11,707	-1.19%	大買/大賣/鉅額交易
2024/03/15	93.2	50.88	156.3	50.91	50.60	-63	11,390	-0.55%	大賣/
2024/03/14	136	51.39	232.5	51.41	51.50	-96.4	11,222	-0.86%	大買/大賣/
2024/03/13	253.2	51.58	219.4	51.45	51.00	33.8	11,182	0.30%	大買/大賣/
2024/03/12	128.8	50.85	217.9	50.89	51.10	-89.1	11,372	-0.78%	大買/大賣/
2024/03/11	69.3	49.88	119.1	49.98	50.30	-49.7	11,599	-0.43%	大賣/
2024/03/08	101.2	49.43	117.5	49.38	49.40	-16.3	11,867	-0.14%	大買/大賣/
2024/03/07	187.9	50.23	157.8	49.95	50.10	30.1	12,105	0.25%	大買/大賣/
2024/03/06	292.3	50.16	445.6	50.15	50.50	-153.4	11,973	-1.28%	大買/大賣/鉅額交易
2024/03/05	81.7	48.83	86.7	48.79	48.95	-5	11,645	-0.04%
2024/03/04	56.3	48.73	89.3	48.85	48.75	-33	11,615	-0.28%
2024/03/01	189.2	48.87	125	48.79	48.65	64.2	11,583	0.55%	大買/大賣/
2024/02/29	179.5	48.73	215.2	48.77	49.20	-35.7	11,483	-0.31%	大買/大賣/
2024/02/27	130.6	47.93	215.2	47.95	47.60	-84.6	11,383	-0.74%	大買/大賣/
2024/02/26	314.1	48.84	250.5	48.71	48.25	63.5	11,321	0.56%	大買/大賣/
2024/02/23	99.3	47.85	126.1	47.77	47.95	-26.8	11,017	-0.24%	大賣/
2024/02/22	54	47.43	65.4	47.48	47.05	-11.4	11,068	-0.10%
2024/02/21	50.8	47.26	52.3	47.16	47.05	-1.5	11,372	-0.01%
2024/02/20	64.7	47.09	89.8	47.18	47.45	-25	11,654	-0.21%
2024/02/19	114	48.01	174.8	47.75	47.35	-60.8	11,852	-0.51%	大買/大賣/
2024/02/16	33	47.27	267.9	47.07	47.60	-234.8	11,802	-1.99%	大賣/鉅額交易
2024/02/15	81.6	45.77	23.9	45.89	45.85	57.7	11,903	0.48%
2024/02/05	20.6	46.47	30.3	46.57	46.65	-9.7	11,990	-0.08%
2024/02/02	45.4	46.49	58.3	46.64	46.30	-13	12,011	-0.11%
2024/02/01	7.4	46.15	72.2	46.38	46.75	-64.8	12,007	-0.54%
2024/01/31	16.2	46.22	37	46.19	46.05	-20.8	11,978	-0.17%
2024/01/30	42.8	46.32	112	46.37	46.20	-69.2	12,019	-0.58%	大賣/
2024/01/29	13.5	45.85	173.3	45.93	46.20	-159.8	12,024	-1.33%	大賣/鉅額交易
2024/01/26	12.3	45.12	18.3	45.16	45.20	-6	11,964	-0.05%
2024/01/25	28	45.15	27.6	45.16	45.20	0.4	11,984	0.00%
2024/01/24	37	45.30	45.4	45.31	45.20	-8.4	12,063	-0.07%
2024/01/23	92.5	45.66	108.1	45.71	45.45	-15.6	12,091	-0.13%	大賣/
2024/01/22	41.3	44.34	49.3	44.45	44.95	-8	11,935	-0.07%
2024/01/19	32.9	43.92	31.1	43.97	43.90	1.7	11,891	0.01%
2024/01/18	41	43.51	43	43.67	43.80	-2	11,910	-0.02%
2024/01/17	156	43.97	54.9	43.88	43.40	101.1	11,917	0.85%	大買/鉅額交易
2024/01/16	119.2	44.91	47	44.93	44.80	72.1	11,808	0.61%	大買/
2024/01/15	37.8	45.56	97.9	45.60	45.55	-60.2	11,885	-0.51%
2024/01/12	43.6	44.97	27.9	44.92	44.90	15.6	12,000	0.13%
2024/01/11	94.5	45.00	40.3	45.09	44.95	54.3	12,058	0.45%
2024/01/10	95	45.02	47.2	45.12	45.35	47.8	12,112	0.39%
2024/01/09	104.8	45.54	59.5	45.48	45.40	45.2	12,186	0.37%	大買/
2024/01/08	86.3	45.97	34.6	46.01	45.95	51.8	12,149	0.43%
2024/01/05	70.6	46.22	26	46.20	46.05	44.6	12,177	0.37%
2024/01/04	47.5	46.60	24.3	46.66	46.75	23.2	12,201	0.19%
2024/01/03	144.2	46.78	94.9	46.67	46.55	49.3	12,356	0.40%	大買/
2024/01/02	119.7	47.29	187.8	47.32	47.50	-68.2	12,271	-0.56%	大買/大賣/
2023/12/29	141.6	46.86	102.5	46.80	46.80	39.1	12,148	0.32%	大買/大賣/
2023/12/28	162.4	46.81	243.9	46.69	46.85	-81.4	12,153	-0.67%	大買/大賣/
2023/12/27	116.6	46.16	31.8	46.15	45.95	84.8	12,096	0.70%	大買/
2023/12/26	65.2	46.45	90	46.51	46.40	-24.8	12,130	-0.20%
2023/12/25	55.4	46.16	178.3	46.21	46.30	-122.9	12,154	-1.01%	大賣/鉅額交易
2023/12/22	27.7	45.50	55.1	45.73	45.60	-27.5	12,258	-0.22%
2023/12/21	305.9	45.53	55.1	45.48	45.25	250.9	12,438	2.02%	大買/鉅額交易
2023/12/20	75.1	46.11	361.9	46.27	46.30	-286.8	12,545	-2.29%	大賣/鉅額交易
2023/12/19	103.2	45.98	84	46.09	45.95	19.1	12,743	0.15%	大買/
2023/12/18	132.5	46.53	103.5	46.78	46.60	29	12,657	0.23%	大買/大賣/
2023/12/15	296.4	47.05	552.2	47.12	46.60	-255.7	12,517	-2.04%	大買/大賣/鉅額交易
2023/12/14	51.5	45.36	126.4	45.57	45.65	-74.9	11,516	-0.65%	大賣/
2023/12/13	52.5	45.13	19.3	45.12	45.05	33.2	11,416	0.29%
2023/12/12	158	45.37	55.5	45.43	45.10	102.5	11,526	0.89%	大買/鉅額交易
2023/12/11	39.4	45.78	69.3	45.73	45.70	-29.9	11,478	-0.26%
2023/12/08	160.1	45.93	107.5	45.98	45.80	52.6	11,478	0.46%	大買/大賣/
2023/12/07	497	46.52	482.3	46.55	46.05	14.8	11,362	0.13%	大買/大賣/
2023/12/06	784.2	45.92	382.3	45.98	45.65	401.9	10,927	3.68%	大買/大賣/鉅額交易
2023/12/05	310.3	44.64	219.7	45.04	45.05	90.6	10,481	0.86%	大買/大賣/
2023/12/04	384.6	45.08	67.5	45.15	44.85	317.1	10,209	3.11%	大買/鉅額交易
2023/12/01	89.8	46.61	42.3	46.48	46.25	47.5	9,873	0.48%
2023/11/30	66.7	47.05	101	46.97	46.70	-34.2	9,811	-0.35%
2023/11/29	96	47.12	68	47.11	46.80	28	9,838	0.28%
2023/11/28	40.1	47.35	70.6	47.51	47.50	-30.5	9,780	-0.31%
2023/11/27	80.4	47.68	134.4	47.62	47.35	-54	9,718	-0.56%	大賣/
2023/11/24	161	47.49	219.5	47.51	47.35	-58.4	9,668	-0.60%	大買/大賣/
2023/11/23	72.2	46.62	176.4	46.83	46.85	-104.2	9,518	-1.09%	大賣/鉅額交易
2023/11/22	88.4	46.05	85.2	46.00	46.10	3.2	9,462	0.03%
2023/11/21	251.7	46.45	127.1	46.43	46.20	124.6	9,394	1.33%	大買/大賣/鉅額交易
2023/11/20	197.2	46.78	253	46.79	46.95	-55.9	9,437	-0.59%	大買/大賣/
2023/11/17	126.7	45.55	334.9	45.30	45.75	-208.3	9,162	-2.27%	大買/大賣/鉅額交易
2023/11/16	300.1	44.02	209.6	44.05	44.35	90.6	9,069	1.00%	大買/大賣/
2023/11/15	106.7	44.78	114.5	44.90	44.65	-7.8	8,980	-0.09%	大買/大賣/
2023/11/14	494.6	44.63	110.3	44.45	44.30	384.3	9,219	4.17%	大買/大賣/鉅額交易
2023/11/13	123.5	45.14	133.4	45.39	46.05	-9.9	9,059	-0.11%	大買/大賣/
2023/11/10	53.1	45.75	102.6	45.81	45.75	-49.6	9,118	-0.54%	大賣/
2023/11/09	56.6	46.33	14.3	46.36	46.20	42.3	9,170	0.46%
2023/11/08	66.8	46.77	39.9	46.82	46.60	26.8	9,343	0.29%
2023/11/07	122.1	46.88	60.2	46.98	47.00	61.9	9,596	0.65%	大買/
2023/11/06	207.3	47.70	40.9	47.86	47.40	166.5	9,659	1.72%	大買/鉅額交易
2023/11/03	24.8	47.42	51.4	47.49	47.60	-26.6	9,710	-0.27%
2023/11/02	17.6	46.66	68.9	46.66	46.75	-51.3	9,839	-0.52%
2023/11/01	68.5	45.64	95.5	45.50	45.40	-27	9,973	-0.27%
2023/10/31	79.6	46.71	44.7	46.69	46.10	34.9	10,060	0.35%
2023/10/30	17.2	47.57	22.6	47.58	47.50	-5.4	10,326	-0.05%
2023/10/27	31.1	47.59	42.1	47.75	47.40	-11	10,512	-0.10%
2023/10/26	39.2	47.92	28.2	48.00	47.80	11.1	10,780	0.10%
2023/10/25	78.9	49.13	89.5	49.10	48.60	-10.7	11,168	-0.10%
2023/10/24	131	48.91	78.3	48.92	48.95	52.8	11,637	0.45%	大買/
2023/10/23	153.9	49.28	170.5	49.17	49.15	-16.6	14,067	-0.12%	大買/大賣/
2023/10/20	70.8	47.01	86.9	46.95	48.15	-16.2	15,471	-0.10%
2023/10/19	100.6	47.59	36	47.56	47.45	64.6	15,903	0.41%
2023/10/18	37.5	47.96	50.9	48.05	48.60	-13.4	16,773	-0.08%
2023/10/17	168.5	48.40	41.5	48.06	47.75	126.9	16,840	0.75%	大買/鉅額交易
2023/10/16	36	48.96	25.2	48.94	49.05	10.8	17,089	0.06%
2023/10/13	103.3	49.06	45.9	48.93	49.10	57.4	17,406	0.33%	大買/
2023/10/12	73.3	49.56	120.9	49.68	49.80	-47.6	18,131	-0.26%	大賣/
2023/10/11	168.8	48.93	73.5	49.01	48.50	95.3	18,470	0.52%	大買/
2023/10/06	56.7	50.08	15.2	50.02	49.90	41.5	18,486	0.22%
2023/10/05	18.5	50.31	61.7	50.44	50.60	-43.2	18,612	-0.23%
2023/10/04	139.4	49.73	100	49.82	49.60	39.4	18,830	0.21%	大買/
2023/10/03	171.2	51.55	122.2	51.74	51.00	49	19,013	0.26%	大買/大賣/
2023/10/02	104.3	51.81	146.6	51.92	52.10	-42.3	19,083	-0.22%	大買/大賣/
2023/09/28	84.8	51.81	150.6	51.84	52.00	-65.8	19,150	-0.34%	大賣/
2023/09/27	243.1	52.06	211.8	52.02	52.00	31.3	19,231	0.16%	大買/大賣/
2023/09/26	314.7	52.02	317	52.01	51.70	-2.3	19,176	-0.01%	大買/大賣/
2023/09/25	579.1	51.77	432	51.64	51.40	147.1	19,087	0.77%	大買/大賣/鉅額交易
2023/09/22	160.8	50.52	344.5	50.46	51.00	-183.7	18,922	-0.97%	大買/大賣/鉅額交易
2023/09/21	158.4	49.23	84.4	48.99	48.75	74	18,722	0.40%	大買/
2023/09/20	132.8	50.47	117.1	50.51	50.60	15.7	18,815	0.08%	大買/大賣/
2023/09/19	116.7	50.26	206.6	50.27	50.50	-89.9	19,025	-0.47%	大買/大賣/
2023/09/18	75.3	49.40	37	49.51	49.15	38.3	19,243	0.20%
2023/09/15	83.4	49.53	101	49.55	49.85	-17.6	19,513	-0.09%	大賣/
2023/09/14	62.2	48.80	73.3	48.77	48.95	-11.1	19,922	-0.06%
2023/09/13	82.9	48.46	106.2	48.46	48.55	-23.3	20,240	-0.12%	大賣/
2023/09/12	57.7	47.59	34.2	47.58	47.60	23.5	21,177	0.11%
2023/09/11	82.7	47.32	53.4	47.13	46.80	29.3	21,496	0.14%
2023/09/08	31	48.05	31.2	48.14	48.20	-0.2	21,678	0.00%
2023/09/07	44	47.66	63	47.71	47.70	-19	21,834	-0.09%
2023/09/06	135.4	48.17	38.1	48.19	48.05	97.3	22,052	0.44%	大買/
2023/09/05	90	48.45	62.1	48.54	48.70	27.9	22,471	0.12%
2023/09/04	135	48.52	123.4	48.64	48.90	11.6	22,853	0.05%	大買/大賣/
2023/09/01	82.5	49.64	15.3	49.59	49.30	67.3	23,380	0.29%
2023/08/31	20.6	49.83	85.4	49.78	49.90	-64.8	23,598	-0.27%
2023/08/30	60.9	49.50	64	49.59	49.40	-3.1	24,036	-0.01%
2023/08/29	131.4	49.36	117.6	49.58	49.55	13.7	25,008	0.05%	大買/大賣/
2023/08/28	125.1	49.90	116.7	49.73	49.60	8.5	25,126	0.03%	大買/大賣/
2023/08/25	201.7	50.35	95.7	50.24	50.10	105.9	25,489	0.42%	大買/鉅額交易
2023/08/24	174.7	50.98	379.6	50.97	51.10	-204.9	25,596	-0.80%	大買/大賣/鉅額交易
2023/08/23	141.5	49.13	161.8	49.23	49.30	-20.2	25,596	-0.08%	大買/大賣/
2023/08/22	255.5	49.47	208.2	49.48	49.25	47.3	25,880	0.18%	大買/大賣/
2023/08/21	250.4	50.36	93.4	50.25	50.10	157	26,172	0.60%	大買/鉅額交易
2023/08/18	523.5	51.95	316.2	51.97	51.20	207.3	26,329	0.79%	大買/大賣/鉅額交易
2023/08/17	103.2	50.62	125.9	50.90	51.20	-22.7	26,331	-0.09%	大買/大賣/
2023/08/16	167.6	50.71	171	50.67	50.80	-3.4	26,923	-0.01%	大買/大賣/
2023/08/15	91.3	50.70	139.5	50.78	50.90	-48.2	28,001	-0.17%	大賣/
2023/08/14	244.5	50.54	263.2	50.44	49.75	-18.7	29,259	-0.06%	大買/大賣/
2023/08/11	286.8	49.88	337.7	49.59	49.70	-50.9	29,311	-0.17%	大買/大賣/
2023/08/10	124.3	51.12	115	51.16	50.70	9.3	29,651	0.03%	大買/大賣/
2023/08/09	143.4	52.38	105.3	52.20	52.20	38.1	30,459	0.13%	大買/大賣/
2023/08/08	236.2	52.78	86.8	52.46	52.30	149.4	30,630	0.49%	大買/鉅額交易
2023/08/07	159.3	53.29	185.2	53.43	53.80	-25.8	30,917	-0.08%	大買/大賣/
2023/08/04	115.9	52.14	122.8	52.32	52.50	-6.9	30,934	-0.02%	大買/大賣/
2023/08/02	261	53.46	343.2	53.66	53.10	-82.2	31,471	-0.26%	大買/大賣/
2023/08/01	155.1	53.35	146.8	53.32	53.20	8.4	32,218	0.03%	大買/大賣/
2023/07/31	365.1	54.31	231.9	54.23	53.80	133.2	32,510	0.41%	大買/大賣/鉅額交易
2023/07/28	514.5	53.63	261.4	53.90	54.60	253.1	32,582	0.78%	大買/大賣/鉅額交易
2023/07/27	501.6	55.17	513.6	55.22	55.00	-12	32,509	-0.04%	大買/大賣/
2023/07/26	3,998.3	59.54	2,981.6	58.33	55.00	1,016.6	32,680	3.11%	大買/大賣/鉅額交易
2023/07/25	1,105.8	57.22	1,972.3	57.34	59.00	-866.5	30,459	-2.84%	大買/大賣/鉅額交易
2023/07/24	768	55.15	700.6	54.49	53.70	67.5	29,135	0.23%	大買/大賣/
2023/07/21	1,146.5	54.85	956.5	55.06	55.60	190.1	28,830	0.66%	大買/大賣/鉅額交易
2023/07/20	83.6	52.50	220.8	52.70	52.90	-137.2	28,388	-0.48%	大賣/鉅額交易
2023/07/19	360.2	51.97	313.9	51.80	51.50	46.3	28,384	0.16%	大買/大賣/
2023/07/18	360.3	54.40	349.8	53.58	53.00	10.5	28,340	0.04%	大買/大賣/
2023/07/17	615.9	55.10	749.1	55.27	54.70	-133.3	28,293	-0.47%	大買/大賣/鉅額交易
2023/07/14	259.2	53.50	307	53.46	53.50	-47.8	27,997	-0.17%	大買/大賣/
2023/07/13	121.1	52.25	127.6	52.19	52.00	-6.5	27,939	-0.02%	大買/大賣/
2023/07/12	133.3	52.64	202.1	52.82	52.70	-68.8	28,160	-0.24%	大買/大賣/
2023/07/11	184	52.44	140.1	52.33	52.20	43.8	28,583	0.15%	大買/大賣/
2023/07/10	217.1	52.60	212.1	52.65	52.70	5	29,213	0.02%	大買/大賣/
2023/07/07	142.6	50.94	124.8	50.93	51.00	17.9	29,612	0.06%	大買/大賣/
2023/07/06	136.5	51.69	121.1	51.73	51.50	15.4	30,322	0.05%	大買/大賣/
2023/07/05	167	52.44	54.9	52.39	52.10	112.2	30,540	0.37%	大買/鉅額交易
2023/07/04	151.1	53.25	87.7	53.35	53.00	63.4	31,007	0.20%	大買/
2023/07/03	158.2	54.07	145.6	54.18	54.00	12.6	31,095	0.04%	大買/大賣/
2023/06/30	118.3	52.85	139.9	53.08	53.30	-21.6	31,439	-0.07%	大買/大賣/
2023/06/29	81.2	52.99	107.3	53.04	52.90	-26.1	31,887	-0.08%	大賣/
2023/06/28	209	52.97	151.7	52.96	52.70	57.3	32,794	0.17%	大買/大賣/
2023/06/27	295.9	54.06	251.6	53.77	53.50	44.3	33,152	0.13%	大買/大賣/
2023/06/26	440.3	55.27	157.6	55.15	54.50	282.7	34,208	0.83%	大買/大賣/鉅額交易
2023/06/21	227.6	56.86	250.7	56.90	57.00	-23.1	35,109	-0.07%	大買/大賣/
2023/06/20	567.7	57.16	635.2	57.28	56.90	-67.5	35,780	-0.19%	大買/大賣/
2023/06/19	393.4	56.39	306.8	56.22	55.80	86.6	36,374	0.24%	大買/大賣/
2023/06/16	944.8	57.02	1,035.5	56.98	56.80	-90.8	36,338	-0.25%	大買/大賣/
2023/06/15	254.8	53.43	287.2	53.82	54.30	-32.4	35,547	-0.09%	大買/大賣/
2023/06/14	258	53.16	141.6	53.28	53.40	116.4	35,532	0.33%	大買/大賣/鉅額交易
2023/06/13	205.9	53.73	184.5	53.70	53.60	21.4	35,517	0.06%	大買/大賣/
2023/06/12	338.9	53.34	215.1	53.40	53.00	123.8	35,910	0.34%	大買/大賣/鉅額交易
2023/06/09	721.1	54.85	314.3	54.76	54.70	406.8	35,907	1.13%	大買/大賣/鉅額交易
2023/06/08	551.1	56.74	298	56.79	56.30	253.1	35,702	0.71%	大買/大賣/鉅額交易
2023/06/07	503.4	56.73	608	56.74	57.40	-104.6	35,651	-0.29%	大買/大賣/鉅額交易
2023/06/06	202.4	54.71	224.4	54.64	54.50	-22	35,811	-0.06%	大買/大賣/
2023/06/05	303.6	54.93	360.1	55.00	54.70	-56.6	36,222	-0.16%	大買/大賣/
2023/06/02	892.9	54.14	1,170.1	54.11	54.10	-277.2	36,299	-0.76%	大買/大賣/鉅額交易
2023/06/01	113.7	51.93	160.8	51.94	52.00	-47	35,459	-0.13%	大買/大賣/
2023/05/31	148.3	51.61	198.3	51.76	51.20	-50	35,375	-0.14%	大買/大賣/
2023/05/30	214	51.28	155.2	51.27	51.10	58.8	35,007	0.17%	大買/大賣/
2023/05/29	246.7	51.95	283.2	51.99	51.80	-36.5	34,911	-0.10%	大買/大賣/
2023/05/26	368.6	50.86	302.4	50.91	50.90	66.2	34,768	0.19%	大買/大賣/
2023/05/25	605.9	52.41	481.2	52.49	51.80	124.7	34,623	0.36%	大買/大賣/鉅額交易
2023/05/24	516.1	51.49	415.6	51.58	52.40	100.4	34,240	0.29%	大買/大賣/
2023/05/23	600	51.86	344.8	51.91	51.90	255.2	34,146	0.75%	大買/大賣/鉅額交易
2023/05/22	966.2	52.17	783.6	52.14	51.90	182.5	34,209	0.53%	大買/大賣/鉅額交易
2023/05/19	1,887.8	51.28	1,854.2	51.27	51.10	33.6	33,571	0.10%	大買/大賣/
2023/05/18	1,279.6	49.31	1,631.8	49.20	49.80	-352.2	32,429	-1.09%	大買/大賣/鉅額交易
2023/05/17	221.8	46.81	325.7	46.94	47.00	-103.9	31,184	-0.33%	大買/大賣/鉅額交易
2023/05/16	827.3	46.76	744.6	46.86	47.00	82.7	30,965	0.27%	大買/大賣/
2023/05/15	1,443.7	47.25	1,566.7	47.13	47.15	-123	30,378	-0.40%	大買/大賣/鉅額交易
2023/05/12	557.1	45.14	413.9	45.26	45.50	143.2	29,474	0.49%	大買/大賣/鉅額交易
2023/05/11	557.1	45.14	413.9	45.26	44.95	143.2	29,168	0.49%	大買/大賣/鉅額交易
2023/05/10	179.5	46.61	198.9	46.57	46.70	-19.3	28,742	-0.07%	大買/大賣/
2023/05/09	813.8	47.57	693.8	47.37	47.00	120	28,588	0.42%	大買/大賣/鉅額交易
2023/05/08	1,090.4	47.90	1,303.7	47.92	48.70	-213.3	27,900	-0.76%	大買/大賣/鉅額交易
2023/05/05	678.4	45.73	419.8	45.54	45.65	258.6	26,863	0.96%	大買/大賣/鉅額交易
2023/05/04	232.5	46.30	424.9	46.43	46.60	-192.5	26,436	-0.73%	大買/大賣/鉅額交易
2023/05/03	420.2	45.91	417	45.93	45.70	3.2	26,125	0.01%	大買/大賣/
2023/05/02	541.8	45.60	881.1	45.47	46.25	-339.3	25,840	-1.31%	大買/大賣/鉅額交易
2023/04/28	516.6	44.20	598.9	44.34	44.15	-82.3	25,225	-0.33%	大買/大賣/
2023/04/27	191.5	43.08	216.4	43.36	43.65	-24.9	24,939	-0.10%	大買/大賣/
2023/04/26	337.9	42.72	258.1	42.89	43.25	79.8	24,679	0.32%	大買/大賣/
2023/04/25	824.4	44.06	532.8	44.00	43.05	291.6	24,372	1.20%	大買/大賣/鉅額交易
2023/04/24	206.5	44.11	376.2	44.23	44.45	-169.8	23,832	-0.71%	大買/大賣/鉅額交易
2023/04/21	263	43.54	225.4	43.57	43.80	37.6	23,623	0.16%	大買/大賣/
2023/04/20	476.5	44.25	367.4	44.13	44.00	109.1	23,290	0.47%	大買/大賣/鉅額交易
2023/04/19	447.7	45.13	543.5	45.21	45.00	-95.8	23,008	-0.42%	大買/大賣/
2023/04/18	394.5	44.52	351.5	44.70	44.30	43.1	22,521	0.19%	大買/大賣/
2023/04/17	458.8	44.95	360.9	45.04	44.60	97.9	22,278	0.44%	大買/大賣/
2023/04/14	834.6	45.24	601.9	44.93	44.85	232.6	21,874	1.06%	大買/大賣/鉅額交易
2023/04/13	1,152.6	46.41	908.9	46.25	46.00	243.7	21,267	1.15%	大買/大賣/鉅額交易
2023/04/12	722.1	44.97	812.8	45.10	45.40	-90.7	20,354	-0.45%	大買/大賣/
2023/04/11	1,411.7	44.87	1,325.3	44.79	44.40	86.4	19,625	0.44%	大買/大賣/
2023/04/10	381	43.81	535.4	43.88	43.95	-154.4	18,702	-0.83%	大買/大賣/鉅額交易
2023/04/07	989.1	43.55	997.4	43.58	43.05	-8.3	18,260	-0.05%	大買/大賣/
2023/04/06	238.9	42.18	288.7	42.27	42.60	-49.7	17,591	-0.28%	大買/大賣/
2023/03/31	519.8	41.86	618.3	41.85	42.50	-98.5	17,338	-0.57%	大買/大賣/
2023/03/30	1,202	43.03	964.2	42.84	42.70	237.9	16,783	1.42%	大買/大賣/鉅額交易
2023/03/29	1,610.6	42.44	1,576.9	42.49	42.90	33.6	16,156	0.21%	大買/大賣/
2023/03/28	695.8	41.07	646.2	41.21	40.90	49.6	15,121	0.33%	大買/大賣/
2023/03/27	2,330.6	43.31	1,940.9	42.64	41.90	389.7	14,519	2.68%	大買/大賣/鉅額交易
2023/03/24	1,487.7	42.03	1,482.1	42.37	44.00	5.7	13,151	0.04%	大買/大賣/
2023/03/23	1,063.3	39.36	1,174	39.62	40.00	-110.6	11,847	-0.93%	大買/大賣/鉅額交易
2023/03/22	985.9	38.32	939.2	38.33	37.90	46.8	10,854	0.43%	大買/大賣/
2023/03/21	189.7	36.41	212.4	36.39	36.25	-22.7	9,674	-0.23%	大買/大賣/
2023/03/20	105.5	35.83	156.9	35.77	35.85	-51.4	9,313	-0.55%	大買/大賣/
2023/03/17	200.3	35.15	176.5	35.26	35.20	23.8	9,080	0.26%	大買/大賣/
2023/03/16	177	35.14	198.5	35.14	35.00	-21.4	8,746	-0.25%	大買/大賣/
2023/03/15	675.9	36.13	509.6	36.06	35.70	166.3	8,502	1.96%	大買/大賣/鉅額交易
2023/03/14	200.7	34.79	243.7	34.88	35.20	-43	7,977	-0.54%	大買/大賣/
2023/03/13	123.8	34.81	97.3	34.74	34.90	26.5	7,687	0.34%	大買/
2023/03/10	269	35.13	224.6	34.98	35.10	44.3	7,405	0.60%	大買/大賣/
2023/03/09	851.5	36.42	728.9	36.32	36.00	122.6	7,062	1.74%	大買/大賣/鉅額交易
2023/03/08	605.1	34.91	411.9	34.80	34.50	193.2	6,249	3.09%	大買/大賣/鉅額交易
2023/03/07	201	34.14	229.3	34.31	35.10	-28.2	5,568	-0.51%	大買/大賣/
2023/03/06	78.8	32.11	56.6	32.09	31.95	22.2	5,029	0.44%
2023/03/03	26.3	31.55	34.4	31.42	31.55	-8.1	4,837	-0.17%
2023/03/02	11.4	30.79	15.7	30.79	30.80	-4.3	4,735	-0.09%
2023/03/01	10.2	30.43	11.4	30.59	30.50	-1.1	4,690	-0.02%
2023/02/24	4.3	30.98	31.1	31.04	30.75	-26.8	4,662	-0.57%
2023/02/23	22.7	31.02	84.6	30.97	30.95	-61.9	4,564	-1.36%
2023/02/22	18.5	30.21	23	30.22	30.25	-4.5	4,425	-0.10%
2023/02/21	70.4	30.32	28.1	30.38	30.40	42.3	4,287	0.99%
2023/02/20	153.5	30.88	116.2	30.94	30.85	37.3	4,090	0.91%	大買/大賣/
2023/02/17	9	29.46	2.1	29.36	29.30	6.9	3,679	0.19%
2023/02/16	59.1	29.95	61	29.93	29.70	-1.9	3,705	-0.05%
2023/02/15	15.2	29.43	19.2	29.60	29.45	-4.1	3,636	-0.11%
2023/02/14	8	29.31	4	29.34	29.40	4	3,512	0.11%
2023/02/13	23.2	29.42	23	29.36	29.30	0.2	3,478	0.01%
2023/02/10	2.2	29.23	18.1	29.27	29.35	-15.9	3,455	-0.46%
2023/02/09	7.3	29.09	28	29.13	29.00	-20.7	3,437	-0.60%
2023/02/08	3.2	29.09	12.1	29.08	29.05	-8.9	3,455	-0.26%
2023/02/07	2.1	28.90	3.5	29.02	29.00	-1.3	3,453	-0.04%
2023/02/06	3.7	29.06	20	29.04	28.90	-16.3	3,417	-0.48%
2023/02/03	2.6	28.82	12.6	28.99	29.00	-10	3,402	-0.30%
2023/02/02	6.3	28.87	3	28.89	28.85	3.3	3,401	0.10%
2023/02/01	6.5	28.92	4.2	28.87	28.75	2.2	3,403	0.07%
2023/01/31	10.3	28.68	29	28.60	28.70	-18.7	3,396	-0.55%
2023/01/30	34.2	28.64	55.1	28.65	28.65	-21	3,327	-0.63%
2023/01/17	3	28.30	2.1	28.30	28.20	1	3,313	0.03%
2023/01/16	0	28.45	4.1	28.28	28.20	-4	3,340	-0.12%
2023/01/13	1	28.20	7	28.39	28.25	-6	3,347	-0.18%
2023/01/12	15.2	28.29	11.1	28.34	28.25	4.1	3,496	0.12%
2023/01/11	31	28.48	11.1	28.43	28.35	19.9	3,492	0.57%
2023/01/10	2.1	28.35	8.1	28.46	28.50	-6	3,495	-0.17%
2023/01/09	3	28.53	18.1	28.47	28.50	-15.1	3,485	-0.43%
2023/01/06	15	28.10	19.1	28.31	28.25	-4.1	3,454	-0.12%
2023/01/05	161.8	28.42	138.2	28.36	28.05	23.6	3,484	0.68%	大買/大賣/
2023/01/04	4.2	27.89	13.9	27.78	27.90	-9.7	3,346	-0.29%
2023/01/03	12.2	27.38	10	27.39	27.35	2.2	3,328	0.07%
2022/12/30	5.3	27.57	21	27.66	27.55	-15.7	3,329	-0.47%
2022/12/29	19.4	27.42	5	27.41	27.45	14.4	3,394	0.42%
2022/12/28	1	27.65	1	27.75	27.70	0	3,398	0.00%
2022/12/27	9	27.74	11	27.74	27.80	-2	3,403	-0.06%
2022/12/26	15	27.46	2	27.50	27.50	13	3,400	0.38%
2022/12/23	6.1	27.15	0	0.00	27.25	6.1	3,429	0.18%
2022/12/22	4.2	27.28	0	27.30	27.35	4.2	3,473	0.12%
2022/12/21	16.3	27.32	2	27.40	27.20	14.3	3,498	0.41%
2022/12/20	10.3	27.27	8.3	27.41	27.30	2	3,507	0.06%
2022/12/19	12.5	27.52	0	27.65	27.40	12.5	3,512	0.36%
2022/12/16	18.3	27.90	9	27.83	27.75	9.3	3,506	0.27%
2022/12/15	1	28.20	3	28.22	28.20	-2	3,471	-0.06%
2022/12/14	5.1	28.08	8.3	28.13	28.15	-3.1	3,480	-0.09%
2022/12/13	2.7	27.80	2	27.90	27.85	0.7	3,459	0.02%
2022/12/12	1	27.75	3.8	27.99	27.80	-2.8	3,461	-0.08%
2022/12/09	2	27.88	24	27.89	28.00	-22	3,552	-0.62%
2022/12/08	2	27.72	5	27.65	27.75	-3	3,548	-0.08%
2022/12/07	18.1	27.89	27	27.87	27.70	-8.9	3,548	-0.25%
2022/12/06	34.1	28.26	12	28.47	27.90	22.1	3,518	0.63%
2022/12/05	15	28.11	0	28.35	28.00	15	3,447	0.44%
2022/12/02	13.6	28.20	5	28.30	28.15	8.6	3,413	0.25%
2022/12/01	10.1	28.16	7	28.20	28.20	3.1	3,387	0.09%
2022/11/30	4.2	28.06	13	28.12	28.15	-8.8	3,365	-0.26%
2022/11/29	7.2	27.99	6	28.05	28.20	1.2	3,353	0.04%
2022/11/28	9.4	27.76	0	0.00	27.90	9.4	3,339	0.28%
2022/11/25	3	27.98	2.3	28.00	27.85	0.7	3,344	0.02%
2022/11/24	15.2	27.85	28	27.91	27.90	-12.8	3,367	-0.38%
2022/11/23	18.7	27.51	0	27.65	27.40	18.7	3,374	0.55%
2022/11/22	16.6	27.50	0	27.50	27.35	16.6	3,396	0.49%
2022/11/21	12.2	27.97	2	28.03	27.80	10.2	3,350	0.30%
2022/11/18	20.3	28.38	0	28.45	28.10	20.2	3,444	0.59%
2022/11/17	10.1	28.75	11	28.63	29.00	-0.9	3,383	-0.03%
2022/11/16	4.3	28.62	12	28.80	28.50	-7.7	3,370	-0.23%
2022/11/15	8	28.80	16	28.94	29.00	-8	3,317	-0.24%
2022/11/14	72	28.92	18	28.97	28.85	54	3,316	1.63%
2022/11/11	19	29.53	34	29.57	29.65	-15	3,237	-0.46%
2022/11/10	5	28.90	13	29.11	28.95	-8	3,251	-0.25%
2022/11/09	12	29.15	2	29.33	29.10	10	3,425	0.29%
2022/11/08	3	29.33	4	29.45	29.30	-1	3,448	-0.03%
2022/11/07	0	29.21	32	29.25	29.30	-32	3,409	-0.94%
2022/11/04	8	29.10	4.2	28.90	28.95	3.8	3,366	0.11%
2022/11/03	0	28.66	3	28.67	28.70	-3	3,326	-0.09%
2022/11/02	0	28.70	3	28.68	28.55	-3	3,289	-0.09%
2022/11/01	2	28.50	0	0.00	28.65	2	3,272	0.06%
2022/10/31	6.1	28.38	1	28.40	28.50	5.1	3,248	0.16%
2022/10/28	5.1	28.88	11.2	29.02	28.65	-6.1	3,228	-0.19%
2022/10/27	0.3	28.75	24	28.75	29.05	-23.7	3,173	-0.75%
2022/10/26	25	28.16	10.6	28.14	28.05	14.4	3,135	0.46%
2022/10/25	5	28.05	27	28.05	28.10	-22	3,129	-0.70%
2022/10/24	2.1	27.77	12	27.81	27.55	-10	3,084	-0.32%
2022/10/21	4.2	26.94	9	26.94	27.00	-4.8	3,094	-0.16%
2022/10/20	17.3	26.74	16	27.23	27.05	1.3	3,127	0.04%
2022/10/19	11.1	27.59	13.3	27.47	27.20	-2.3	2,985	-0.08%
2022/10/18	2	27.45	7	27.53	27.60	-5	2,994	-0.17%
2022/10/17	2	27.10	1.1	27.05	27.10	1	2,992	0.03%
2022/10/14	12.1	27.38	27	27.42	27.45	-14.9	2,999	-0.50%
2022/10/13	33.2	27.17	4	26.80	26.90	29.2	3,094	0.94%
2022/10/12	2	27.55	2	27.60	27.85	0	3,040	0.00%
2022/10/11	6.2	27.56	3	27.50	27.50	3.2	3,045	0.11%
2022/10/07	3	27.92	0	0.00	27.95	3	3,052	0.10%
2022/10/06	7	28.09	9.1	28.08	28.00	-2.1	3,072	-0.07%
2022/10/05	3.1	28.12	0.1	28.30	28.05	3	3,029	0.10%
2022/10/04	4.2	28.08	12	28.20	28.05	-7.9	3,039	-0.26%
2022/10/03	6	27.90	1	27.95	27.85	5	3,052	0.16%
2022/09/30	6	27.83	5.2	27.76	28.15	0.8	3,089	0.03%
2022/09/29	7.2	28.04	5	28.17	27.90	2.2	3,108	0.07%
2022/09/28	13.1	28.07	6	28.06	28.05	7.1	3,101	0.23%
2022/09/27	5.3	28.36	17	28.23	28.20	-11.7	3,142	-0.37%
2022/09/26	10	28.41	4	28.41	28.30	6	3,197	0.19%
2022/09/23	3.2	29.09	17	28.81	29.00	-13.9	3,523	-0.39%
2022/09/22	11	28.33	10	28.67	28.90	1	3,802	0.03%
2022/09/21	3	28.60	17.2	28.70	28.80	-14.1	3,969	-0.36%
2022/09/20	7	28.39	3	28.45	28.40	4	3,968	0.10%
2022/09/19	8.1	28.47	5	28.65	28.40	3.1	4,091	0.08%
2022/09/16	12.4	28.34	45	28.36	28.50	-32.6	4,278	-0.76%
2022/09/15	12	28.70	1	28.75	28.75	11	4,205	0.26%
2022/09/14	28.4	28.78	5	28.77	28.70	23.4	4,198	0.56%
2022/09/13	1	29.30	5	29.33	29.30	-4	4,223	-0.10%
2022/09/12	7	29.23	8	29.24	29.25	-1	4,234	-0.02%
2022/09/08	6.4	28.90	17.6	28.92	29.15	-11.2	4,361	-0.26%
2022/09/07	15.3	28.88	18	28.89	28.80	-2.8	4,373	-0.06%
2022/09/06	11.9	29.44	6	29.48	29.30	5.9	4,414	0.13%
2022/09/05	0.2	29.80	14	29.65	29.75	-13.9	4,436	-0.31%
2022/09/02	4	29.40	0	0.00	29.45	4	4,469	0.09%
2022/09/01	8.1	29.03	12	29.28	29.40	-3.9	4,463	-0.09%
2022/08/31	7	29.31	18	29.14	29.60	-11	4,441	-0.25%
2022/08/30	14	29.20	6.2	29.17	29.30	7.8	4,410	0.18%
2022/08/29	12.3	28.91	3.3	28.83	29.20	9	4,401	0.21%
2022/08/26	6.1	29.60	11.3	29.57	29.70	-5.2	4,355	-0.12%
2022/08/25	63.2	29.91	45.3	30.00	29.60	18	4,349	0.41%
2022/08/24	15	29.57	9.1	29.79	29.70	5.9	4,308	0.14%
2022/08/23	7	29.29	13.2	29.49	29.35	-6.2	4,315	-0.14%
2022/08/22	4.1	29.33	0	0.00	29.50	4.1	4,320	0.10%
2022/08/19	11.2	29.49	4.2	29.44	29.50	7.1	4,349	0.16%
2022/08/18	14.2	29.56	23	29.58	29.65	-8.8	4,326	-0.20%
2022/08/17	12.5	30.06	11.1	30.03	29.90	1.4	4,299	0.03%
2022/08/16	14.5	30.06	59	29.81	29.80	-44.5	4,200	-1.06%
2022/08/15	20.1	29.22	13.2	29.22	29.30	6.9	4,013	0.17%
2022/08/12	0.1	28.80	25	28.86	28.95	-25	3,974	-0.63%
2022/08/11	5	28.66	27.6	28.74	28.80	-22.6	3,984	-0.57%
2022/08/10	10	28.41	3.4	28.44	28.30	6.6	3,991	0.17%
2022/08/09	2.1	28.38	7.6	28.48	28.60	-5.6	4,008	-0.14%
2022/08/08	1	28.25	18	28.24	28.35	-17	4,125	-0.41%
2022/08/05	3	28.42	2.3	28.37	28.55	0.7	4,152	0.02%
2022/08/04	11	28.06	9	27.98	28.10	2	4,220	0.05%
2022/08/03	14.3	28.52	7.3	28.54	28.30	6.9	4,226	0.16%
2022/08/02	11.3	28.64	16	28.67	28.70	-4.7	4,230	-0.11%
2022/08/01	13	29.03	14.2	29.06	29.00	-1.2	4,236	-0.03%
2022/07/29	24.1	29.21	6	29.32	29.35	18.1	4,251	0.43%
2022/07/28	22.3	29.17	8	29.29	29.30	14.3	4,257	0.34%
2022/07/27	4	29.19	39.6	29.08	29.25	-35.6	4,216	-0.84%
2022/07/26	8	28.87	16.4	28.86	28.95	-8.4	4,199	-0.20%
2022/07/25	3.2	28.90	17	28.93	28.85	-13.8	4,258	-0.32%
2022/07/22	11.2	28.63	25	28.67	28.50	-13.8	4,268	-0.32%
2022/07/21	13.1	28.61	20	28.41	28.70	-7	4,306	-0.16%
2022/07/20	80.1	28.99	37	29.01	28.70	43.1	4,365	0.99%
2022/07/19	9	28.57	5.1	28.58	28.75	3.9	4,380	0.09%
2022/07/18	6	28.51	17	28.54	28.45	-11	4,515	-0.24%
2022/07/15	25	28.37	23	28.38	28.40	2	4,656	0.04%
2022/07/14	23.2	28.17	16.3	28.19	28.25	6.9	4,778	0.14%
2022/07/13	13	28.21	32	28.39	28.20	-19	4,819	-0.39%
2022/07/12	36	28.15	26	28.18	28.05	10	4,925	0.20%
2022/07/11	16.6	28.67	42	28.69	28.60	-25.4	5,084	-0.50%
2022/07/08	27.2	28.34	31.5	28.49	28.25	-4.3	5,129	-0.08%
2022/07/07	28.8	28.23	62.6	28.43	28.40	-33.8	5,237	-0.65%
2022/07/06	30.4	28.77	22.1	28.82	28.50	8.3	5,195	0.16%
2022/07/05	40.3	28.95	37.7	29.21	28.65	2.5	5,186	0.05%
2022/07/04	45.1	28.80	33	28.75	28.70	12.1	5,127	0.24%
2022/07/01	248.5	29.94	192.4	29.81	29.05	56.1	5,112	1.10%	大買/大賣/
2022/06/30	91.1	29.77	100	29.78	29.85	-8.9	4,819	-0.19%
2022/06/29	50.7	29.45	26.2	29.48	29.45	24.6	4,609	0.53%
2022/06/28	53.5	28.84	17.3	28.75	28.80	36.3	4,750	0.76%
2022/06/27	91.6	29.08	50	29.21	28.95	41.6	4,810	0.86%
2022/06/24	94	29.74	122.8	29.55	29.80	-28.8	4,699	-0.61%	大賣/
2022/06/23	14.2	28.35	39	28.61	28.65	-24.8	4,532	-0.55%
2022/06/22	11.9	28.23	2	28.30	28.20	9.9	4,610	0.21%
2022/06/21	15.1	28.29	48.1	28.48	28.65	-33	4,626	-0.71%
2022/06/20	10	27.72	24.2	27.70	27.45	-14.2	4,599	-0.31%
2022/06/17	39.7	28.11	22.2	28.11	28.05	17.5	4,621	0.38%
2022/06/16	18	28.51	9	28.48	28.20	9	4,494	0.20%
2022/06/15	23.3	28.68	21	28.70	28.60	2.3	4,550	0.05%
2022/06/14	24.6	29.73	10	29.65	29.75	14.6	4,531	0.32%
2022/06/13	12.3	29.59	13.6	29.55	29.70	-1.2	4,494	-0.03%
2022/06/10	6.7	29.85	1.1	29.85	29.85	5.6	4,432	0.13%
2022/06/09	8.2	29.96	11	29.91	29.95	-2.8	4,422	-0.06%
2022/06/08	3	30.08	1	30.10	30.15	2	4,416	0.05%
2022/06/07	3.5	29.96	1	29.95	30.05	2.5	4,428	0.06%
2022/06/06	3.1	30.09	22.2	30.13	30.15	-19.1	4,419	-0.43%
2022/06/02	86.4	30.03	16	30.08	29.90	70.4	4,429	1.59%
2022/06/01	117.6	30.80	58.3	30.70	30.50	59.3	4,436	1.34%	大買/
2022/05/31	46.1	30.41	45	30.50	30.95	1.1	4,384	0.03%
2022/05/30	23.7	30.11	13.3	30.17	30.25	10.4	4,298	0.24%
2022/05/27	4.3	29.61	15	29.81	29.60	-10.7	4,268	-0.25%
2022/05/26	2	29.18	3.2	29.24	29.30	-1.2	4,232	-0.03%
2022/05/25	4.1	28.85	7.1	28.99	28.95	-3	4,227	-0.07%
2022/05/24	6	28.83	6.4	28.78	28.65	-0.4	4,227	-0.01%
2022/05/23	13.3	28.94	1.2	28.90	28.85	12.2	4,220	0.29%
2022/05/20	50.1	28.82	6.1	28.88	28.75	44	4,222	1.04%
2022/05/19	16.4	28.31	16	28.40	28.50	0.4	4,193	0.01%
2022/05/18	15.1	28.75	12	28.88	28.70	3.1	4,178	0.07%
2022/05/17	7.2	28.65	2.1	28.75	28.85	5.1	4,152	0.12%
2022/05/16	30.6	28.07	18	28.35	28.25	12.6	4,119	0.31%
2022/05/13	17	28.80	15.1	28.82	28.90	1.9	4,009	0.05%
2022/05/12	40.1	28.92	16.3	28.93	28.60	23.8	3,982	0.60%
2022/05/11	19.5	29.65	33	29.47	29.70	-13.5	3,904	-0.35%
2022/05/10	4.6	29.84	51	29.61	30.10	-46.4	3,881	-1.20%
2022/05/09	23.9	30.09	103	29.89	29.80	-79.1	3,881	-2.04%	大賣/
2022/05/06	22.1	30.59	48.8	30.61	30.80	-26.7	3,860	-0.69%
2022/05/05	24.3	31.26	4	31.06	31.05	20.3	3,858	0.53%
2022/05/04	6.3	31.19	13.5	31.31	31.20	-7.3	3,845	-0.19%
2022/05/03	17.3	31.12	16.3	31.16	31.10	1	3,885	0.03%
2022/04/29	39.4	31.49	47.1	31.43	31.20	-7.7	3,867	-0.20%
2022/04/28	13	31.60	19	31.71	31.70	-6	3,811	-0.16%
2022/04/27	51	31.50	38.2	31.48	31.70	12.8	3,783	0.34%
2022/04/26	59.3	32.50	39.3	32.52	32.30	20	3,739	0.54%
2022/04/25	146.1	32.54	113.1	32.27	31.90	32.9	3,652	0.90%	大買/大賣/
2022/04/22	156.6	32.99	75.6	32.83	32.90	81.1	3,532	2.29%	大買/
2022/04/21	240.9	33.36	150.3	32.80	32.65	90.6	3,399	2.67%	大買/大賣/
2022/04/20	144.5	33.61	104.3	33.68	33.55	40.2	3,241	1.24%	大買/大賣/
2022/04/19	88.1	32.81	83.1	33.00	32.95	5	3,086	0.16%
2022/04/18	197.1	33.41	135.6	32.77	32.45	61.5	3,007	2.04%	大買/大賣/
2022/04/15	92.9	33.55	97.7	33.44	33.45	-4.8	2,886	-0.17%
2022/04/14	30.1	32.28	28.4	32.40	32.70	1.6	2,699	0.06%
2022/04/13	181.1	32.32	164.5	32.36	32.30	16.6	2,621	0.63%	大買/大賣/
2022/04/12	10	31.16	14.1	31.19	31.25	-4.1	2,477	-0.16%
2022/04/11	39.1	31.32	12.4	31.22	31.05	26.7	2,469	1.08%
2022/04/08	28.4	31.09	55.2	31.04	31.00	-26.8	2,435	-1.10%
2022/04/07	43.2	31.02	15.4	30.84	30.50	27.8	2,447	1.13%
2022/04/06	37.7	31.43	22.5	31.52	31.40	15.3	2,411	0.63%
2022/04/01	91.5	31.59	37	31.54	31.50	54.5	2,360	2.31%
2022/03/31	324.2	32.63	300.3	32.67	32.15	23.9	2,263	1.06%	大買/大賣/
2022/03/30	49.1	31.27	68.5	31.21	31.45	-19.4	1,935	-1.00%
2022/03/29	31	30.85	31	30.70	30.70	0	1,845	0.00%
2022/03/28	58.2	30.62	66	30.76	30.85	-7.8	1,844	-0.42%
2022/03/25	162.4	30.99	133.5	30.90	30.95	28.9	1,820	1.59%	大買/大賣/
2022/03/24	23.1	30.26	23.5	30.36	30.30	-0.4	1,720	-0.02%
2022/03/23	64.6	30.41	26.1	30.52	30.30	38.5	1,751	2.20%
2022/03/22	32.3	30.32	14.4	30.14	30.00	17.9	1,752	1.02%
2022/03/21	6	30.20	8.5	30.16	30.05	-2.5	1,723	-0.14%
2022/03/18	2	29.63	3	30.02	30.15	-1	1,709	-0.06%
2022/03/17	3	29.72	8	30.04	29.95	-5	1,644	-0.30%
2022/03/16	4.2	29.54	0	0.00	29.55	4.2	1,600	0.26%
2022/03/15	1.1	29.55	1	29.55	29.65	0.1	1,591	0.01%
2022/03/14	2.5	29.51	4	29.71	29.70	-1.5	1,612	-0.09%
2022/03/11	6	29.58	0	29.70	29.50	6	1,636	0.37%
2022/03/10	3	29.45	14	29.46	29.90	-11	1,651	-0.67%
2022/03/09	6	29.03	0.4	29.00	29.10	5.6	1,647	0.34%
2022/03/08	7	28.74	0	0.00	28.70	7	1,649	0.42%
2022/03/07	13.3	29.19	10.1	29.15	29.10	3.2	1,656	0.19%
2022/03/04	20	29.83	0	29.80	29.80	20	1,676	1.19%
2022/03/03	0	30.34	5	30.15	30.20	-5	1,621	-0.31%
2022/03/02	5.2	30.21	1	30.25	30.05	4.2	1,647	0.26%
2022/03/01	1	30.45	3	30.35	30.45	-2	1,658	-0.12%
2022/02/25	0	29.90	2	29.85	30.05	-2	1,667	-0.12%
2022/02/24	5	29.73	1.1	30.24	29.75	3.9	1,663	0.23%
2022/02/23	2	30.20	5	30.15	30.10	-3	1,636	-0.18%
2022/02/22	2.1	30.08	0	0.00	30.05	2.1	1,653	0.13%
2022/02/21	0.1	30.50	1	30.55	30.50	-0.9	1,645	-0.05%
2022/02/18	3.1	30.12	2	30.20	30.15	1.1	1,657	0.06%
2022/02/17	15	30.40	16	30.45	30.35	-1	1,668	-0.06%
2022/02/16	0	0.00	2	30.15	30.25	-2	1,684	-0.12%
2022/02/15	8.5	29.86	2	29.85	29.85	6.5	1,715	0.38%
2022/02/14	3.3	30.14	2	30.25	30.05	1.3	1,712	0.07%
2022/02/11	2	30.50	2.2	30.49	30.40	-0.2	1,736	-0.01%
2022/02/10	1	30.50	9	30.71	30.40	-8	1,800	-0.44%
2022/02/09	5	30.55	20	30.51	30.70	-15	1,803	-0.83%
2022/02/08	3	29.85	30	29.85	29.85	-27	1,794	-1.50%
2022/02/07	4.2	29.59	0	0.00	29.70	4.2	1,787	0.23%
2022/01/26	7	29.58	9.6	29.53	29.30	-2.6	1,760	-0.15%
2022/01/25	19	29.27	4.4	29.30	29.20	14.6	1,788	0.82%
2022/01/24	1.6	30.11	9.5	30.05	30.05	-7.9	1,759	-0.45%
2022/01/21	12.3	30.38	6.1	30.43	30.30	6.1	1,776	0.35%
2022/01/20	1.3	30.58	0	0.00	30.60	1.3	1,762	0.07%
2022/01/19	3	30.55	11.1	30.56	30.65	-8.1	1,771	-0.46%
2022/01/18	3.3	30.67	1	30.70	30.60	2.3	1,784	0.13%
2022/01/17	6.2	30.66	6.1	30.62	30.60	0.1	1,797	0.00%
2022/01/14	4.2	30.97	3.1	30.96	30.85	1.1	1,795	0.06%
2022/01/13	14	30.93	10	31.03	30.85	4	1,882	0.21%
2022/01/12	1	30.90	6	30.90	30.90	-5	1,894	-0.26%
2022/01/11	1	30.95	0	0.00	30.85	1	1,905	0.05%
2022/01/10	20.1	31.08	18	31.10	31.10	2.1	1,913	0.11%
2022/01/07	2	31.03	3.2	30.98	31.00	-1.2	1,913	-0.06%
2022/01/06	7	31.04	3	30.97	31.05	4	1,922	0.21%
2022/01/05	7	31.00	0.1	31.06	30.95	6.9	1,935	0.36%
2022/01/04	0.1	31.30	0	0.00	31.10	0.1	1,957	0.01%
2022/01/03	11.1	31.36	18.4	31.49	31.25	-7.3	1,962	-0.37%
2021/12/30	7	31.79	0	0.00	31.65	7	1,978	0.35%
2021/12/29	11.3	31.49	15	31.59	31.90	-3.7	1,997	-0.18%
2021/12/28	23.4	31.09	4	31.28	31.50	19.4	1,984	0.97%
2021/12/27	13	30.92	4	30.99	31.00	9	1,971	0.46%
2021/12/24	34.3	30.97	4	31.00	31.00	30.3	2,007	1.51%
2021/12/23	1.2	30.89	4	30.94	31.00	-2.8	2,022	-0.14%
2021/12/22	4.1	30.85	1	30.75	30.70	3.1	2,052	0.15%
2021/12/21	7.3	30.97	10.7	30.95	31.00	-3.4	2,052	-0.17%
2021/12/20	19.2	30.72	1	31.00	30.65	18.2	2,064	0.88%
2021/12/17	1	30.90	2	30.88	30.90	-1	2,063	-0.05%
2021/12/16	14.5	30.79	3	31.05	30.60	11.5	2,018	0.57%
2021/12/15	1.1	31.43	10.1	30.82	30.95	-9	2,060	-0.43%
2021/12/14	0.2	30.41	9	30.53	30.35	-8.8	2,203	-0.40%
2021/12/13	4	30.65	0.2	30.70	30.60	3.8	2,227	0.17%
2021/12/10	0	0.00	2	30.65	30.65	-2	2,260	-0.09%
2021/12/09	1	30.71	2	30.78	30.60	-1	2,298	-0.04%
2021/12/08	10.1	30.65	21	30.60	30.65	-10.9	2,316	-0.47%
2021/12/07	15.9	30.24	0.4	30.20	30.30	15.6	2,304	0.68%
2021/12/06	12	30.19	11	30.35	30.45	1	2,282	0.04%
2021/12/03	1	30.30	4	30.33	30.25	-3	2,275	-0.13%
2021/12/02	19	30.36	5	30.30	30.30	14	2,262	0.62%
2021/12/01	9.6	30.27	1	30.20	30.20	8.6	2,247	0.38%
2021/11/30	7	30.36	0	0.00	30.85	7	2,220	0.32%
2021/11/29	7	30.31	10	30.23	30.35	-3	2,156	-0.14%
2021/11/26	6	30.35	8	30.21	30.40	-2	2,156	-0.09%
2021/11/25	6	30.84	35	30.80	30.75	-29	2,147	-1.35%
2021/11/24	2	30.80	0	0.00	30.85	2	2,152	0.09%
2021/11/23	2.2	30.97	0.6	30.95	30.80	1.5	2,156	0.07%
2021/11/22	2.1	31.36	2	31.45	31.35	0.1	2,147	0.00%
2021/11/19	2	31.25	5	31.32	31.35	-3	2,158	-0.14%
2021/11/18	5.6	31.50	0	31.50	31.50	5.5	2,164	0.26%
2021/11/17	4	31.34	4	31.34	31.50	0	2,179	0.00%
2021/11/16	5.1	31.63	5.3	31.55	31.40	-0.3	2,181	-0.01%
2021/11/15	3	31.65	8	31.61	31.65	-5	2,206	-0.23%
2021/11/12	4.3	31.74	10.1	31.78	31.55	-5.8	2,203	-0.26%
2021/11/11	2	31.55	1	31.40	31.50	1	2,197	0.05%
2021/11/10	15	31.39	3	31.47	31.55	12	2,224	0.54%
2021/11/09	14.2	31.02	36.1	31.22	31.40	-21.8	2,213	-0.99%
2021/11/08	1.2	30.62	5.1	30.64	30.55	-3.9	2,152	-0.18%
2021/11/05	0	0.00	4	30.36	30.35	-4	2,141	-0.19%
2021/11/04	8	30.54	19	30.49	30.45	-11	2,130	-0.52%
2021/11/03	17.2	30.63	3	30.50	30.50	14.2	2,139	0.66%
2021/11/02	8	30.44	27.2	30.75	30.55	-19.2	2,145	-0.89%
2021/11/01	3	30.20	56	30.20	30.35	-53	2,100	-2.52%
2021/10/29	6	30.16	31	30.15	30.15	-25	2,077	-1.20%
2021/10/28	2	30.30	4	30.23	30.30	-2	2,051	-0.10%
2021/10/27	2	30.10	0	30.20	30.20	2	2,052	0.10%
2021/10/26	3	30.08	1	30.15	30.15	2	2,072	0.10%
2021/10/25	1	30.00	5	30.15	30.10	-4	2,059	-0.20%
2021/10/22	2	30.33	1.1	30.26	30.25	1	2,070	0.05%
2021/10/21	8.1	30.27	8	30.64	30.75	0.1	2,071	0.00%
2021/10/20	8.5	30.14	0.1	30.30	30.20	8.4	1,985	0.42%
2021/10/19	1	30.30	21.3	30.39	30.30	-20.3	2,033	-1.00%
2021/10/18	1	30.20	0	0.00	30.00	1	2,045	0.05%
2021/10/15	0	0.00	4	30.26	30.20	-4	2,044	-0.20%
2021/10/14	5.2	30.06	5.2	30.22	29.90	-0.1	2,039	0.00%
2021/10/13	10.9	30.47	0.1	30.10	30.15	10.8	2,034	0.53%
2021/10/12	28	30.21	3	30.18	30.25	25	2,024	1.24%
2021/10/08	14	31.15	25.1	31.16	30.95	-11.1	1,990	-0.56%
2021/10/07	12	31.09	2.2	31.16	30.95	9.8	1,986	0.49%
2021/10/06	19	30.60	72	30.56	31.15	-53	1,983	-2.67%
2021/10/05	72.3	30.14	2	30.00	30.55	70.3	1,973	3.56%
2021/10/04	12	30.38	4	30.34	30.45	8	1,982	0.40%
2021/10/01	17	30.40	2	30.40	30.35	15	2,001	0.75%
2021/09/30	14	31.11	0.1	30.75	31.25	13.9	1,984	0.70%
2021/09/29	1.1	30.26	1.2	30.33	30.65	-0.1	2,053	0.00%
2021/09/28	4.3	30.90	4.1	30.79	30.85	0.2	2,061	0.01%
2021/09/27	4	30.75	5	30.90	30.60	-1	2,079	-0.05%
2021/09/24	20	31.09	8	30.86	30.75	12	2,080	0.58%
2021/09/23	8	30.73	1	31.05	30.75	7	2,089	0.33%
2021/09/22	4	30.24	41	30.36	30.45	-37	2,107	-1.76%
2021/09/17	27	31.76	9.5	31.82	30.75	17.5	2,050	0.86%
2021/09/16	27	31.56	5.2	31.42	31.45	21.8	1,913	1.14%
2021/09/15	5.7	31.52	6	31.62	31.65	-0.3	1,898	-0.02%
2021/09/14	12.2	31.35	3.1	31.20	31.25	9.1	1,877	0.48%
2021/09/13	1	30.95	4.1	31.10	30.95	-3.1	1,876	-0.17%
2021/09/10	0	30.35	1	30.45	30.50	-1	2,058	-0.05%
2021/09/09	1	30.40	7	30.45	30.25	-6	2,103	-0.29%
2021/09/08	0	0.00	7	30.48	30.35	-7	2,124	-0.33%
2021/09/07	0	0.00	3.3	30.67	30.65	-3.3	2,138	-0.16%
2021/09/06	2	30.90	4	30.88	30.75	-2	2,163	-0.09%
2021/09/03	0	0.00	0	31.10	31.25	0	2,175	0.00%
2021/09/02	0	0.00	3.3	30.92	30.85	-3.3	2,230	-0.15%
2021/09/01	2	31.08	15	31.17	31.05	-13	2,293	-0.57%
2021/08/31	18.3	31.56	19	31.20	31.20	-0.7	2,321	-0.03%
2021/08/30	14	31.07	8	31.18	31.25	6	2,358	0.25%
2021/08/27	2.3	30.57	1	30.60	30.80	1.3	2,361	0.05%
2021/08/26	12	30.12	3.2	30.10	30.10	8.8	2,350	0.37%
2021/08/25	1.4	29.91	0.5	30.00	30.00	0.9	2,360	0.04%
2021/08/24	0	0.00	4.4	30.08	30.25	-4.4	2,357	-0.18%
2021/08/23	2	29.55	2	29.53	29.45	0	2,351	0.00%
2021/08/20	2	28.68	5	28.66	28.90	-3	2,391	-0.13%
2021/08/19	4.4	28.75	1.1	28.71	28.75	3.3	2,438	0.14%
2021/08/18	1.1	29.11	1.1	29.19	29.20	0	2,420	0.00%
2021/08/17	0.2	29.58	3	29.33	29.20	-2.8	2,419	-0.12%
2021/08/16	2	29.43	2.1	29.65	29.25	-0.1	2,401	0.00%
2021/08/13	3.2	29.90	1.6	29.88	29.75	1.7	2,383	0.07%
2021/08/12	1	30.10	0.4	30.19	30.15	0.6	2,379	0.03%
2021/08/11	4.3	30.15	0.1	30.45	30.10	4.2	2,397	0.18%
2021/08/10	4.1	30.32	3	30.50	30.60	1.1	2,414	0.05%
2021/08/09	4	30.55	2.4	30.45	30.65	1.6	2,464	0.07%
2021/08/06	9.1	30.98	5	30.85	31.00	4.1	2,488	0.16%
2021/08/05	1	31.10	3.6	31.16	31.50	-2.6	2,538	-0.10%
2021/08/04	1.1	31.10	1.4	31.21	31.25	-0.3	2,621	-0.01%
2021/08/03	2.3	31.18	0	0.00	31.25	2.3	2,694	0.09%
2021/08/02	1	31.60	2.1	31.53	31.70	-1.1	2,878	-0.04%
2021/07/30	0.3	31.00	0	0.00	31.05	0.3	2,897	0.01%
2021/07/29	1	31.10	5	31.35	31.60	-4	2,886	-0.14%
2021/07/28	4.5	30.81	4.5	30.91	30.70	0	2,897	0.00%
2021/07/27	0	0.00	1.1	31.88	31.55	-1.1	2,946	-0.04%
2021/07/26	3.4	31.52	5	31.70	31.45	-1.6	2,980	-0.05%
2021/07/23	12.9	32.00	85.2	31.77	31.75	-72.3	3,012	-2.40%
2021/07/22	6.1	31.82	0	31.90	31.60	6	2,983	0.20%
2021/07/21	9	31.60	9	31.64	31.85	0	3,009	0.00%
2021/07/20	18.1	31.49	12	31.53	31.55	6.1	3,040	0.20%
2021/07/19	2.4	31.69	0	0.00	31.90	2.4	3,080	0.08%
2021/07/16	3	31.77	11.1	31.90	31.80	-8.1	3,234	-0.25%
2021/07/15	1	31.90	2.3	31.87	31.95	-1.2	3,400	-0.04%
2021/07/14	6.6	31.78	7	31.69	31.70	-0.5	3,677	-0.01%
2021/07/13	4.2	32.01	48.4	32.00	32.00	-44.2	3,780	-1.17%
2021/07/12	19.7	32.38	8.4	32.68	32.20	11.3	3,793	0.30%
2021/07/09	11.3	32.34	101.1	32.33	32.55	-89.8	3,817	-2.35%	大賣/
2021/07/08	11.1	32.56	11	32.73	32.80	0.1	3,864	0.00%
2021/07/07	6.2	32.92	16	32.91	32.95	-9.8	3,903	-0.25%
2021/07/06	124	33.98	57.2	33.70	33.45	66.8	3,923	1.70%	大買/
2021/07/05	12	33.01	6	32.88	33.00	6	3,879	0.15%
2021/07/02	16	32.14	5	32.40	31.90	11	3,884	0.28%
2021/07/01	36	32.77	7.2	32.94	32.65	28.8	3,878	0.74%
2021/06/30	4.3	33.20	3	33.23	33.20	1.3	3,897	0.03%
2021/06/29	9	33.31	3	33.17	33.30	6	3,958	0.15%
2021/06/28	1.5	33.36	5	33.40	33.55	-3.5	4,012	-0.09%
2021/06/25	4.3	33.29	7	33.40	33.20	-2.7	4,102	-0.07%
2021/06/24	37	33.58	22	33.56	33.65	15	4,123	0.36%
2021/06/23	4.2	33.44	25.8	33.40	33.50	-21.5	4,166	-0.52%
2021/06/22	17.3	33.33	18.7	33.21	33.20	-1.4	4,244	-0.03%
2021/06/21	50.4	33.79	28	33.92	33.60	22.3	4,502	0.50%
2021/06/18	2.5	32.56	0	0.00	32.40	2.5	4,590	0.05%
2021/06/17	55	33.03	0.4	33.05	32.95	54.6	4,689	1.16%
2021/06/16	3.4	33.22	9	33.49	33.60	-5.6	4,748	-0.12%
2021/06/15	4.2	33.37	5.2	33.44	33.00	-1	4,759	-0.02%
2021/06/11	11.3	33.00	16	33.05	33.00	-4.7	4,761	-0.10%
2021/06/09	2.2	32.44	12.1	32.10	32.60	-9.9	4,790	-0.21%
2021/06/08	7	33.05	5	33.03	33.00	2	4,747	0.04%
2021/06/07	14	33.11	3	33.03	33.15	11	4,788	0.23%
2021/06/04	5.2	33.25	4.1	33.26	33.30	1.1	4,802	0.02%
2021/06/03	7.1	33.29	5	33.37	33.30	2.1	4,834	0.04%
2021/06/02	34	33.18	10	33.38	33.40	24	4,873	0.49%
2021/06/01	8	33.05	0.5	32.99	33.10	7.5	4,909	0.15%
2021/05/31	3	33.03	6.1	33.07	33.00	-3.1	4,958	-0.06%
2021/05/28	25.7	32.85	5	32.90	32.95	20.7	4,995	0.41%
2021/05/27	10.1	31.86	3.4	32.59	33.50	6.7	4,997	0.13%
2021/05/26	2	31.98	3	32.10	32.35	-1	5,033	-0.02%
2021/05/25	35	31.83	2	31.80	31.80	33	5,113	0.65%
2021/05/24	7.1	31.04	1.1	31.35	31.40	6	5,178	0.12%
2021/05/21	10.1	31.17	10.1	31.40	31.25	0	5,224	0.00%
2021/05/20	18.2	31.09	11	31.03	31.05	7.2	5,270	0.14%
2021/05/19	19.3	31.16	5.1	31.13	31.15	14.2	5,320	0.27%
2021/05/18	9.1	31.14	5.5	30.95	31.30	3.7	5,367	0.07%
2021/05/17	10.2	30.01	2	29.88	29.85	8.2	5,440	0.15%
2021/05/14	13.6	31.07	9	30.99	31.35	4.6	5,452	0.08%
2021/05/13	10.8	30.90	7.2	30.56	30.40	3.6	5,472	0.07%
2021/05/12	5.3	31.29	10.2	32.51	31.35	-5	5,517	-0.09%
2021/05/11	7.4	34.63	86.8	34.76	34.35	-79.5	5,625	-1.41%
2021/05/10	28.3	34.93	19.2	35.06	35.55	9	5,625	0.16%
2021/05/07	2.3	32.71	1.4	32.69	32.80	0.8	5,495	0.01%
2021/05/06	4	32.50	12	32.46	32.50	-8	5,532	-0.14%
2021/05/05	3.4	32.53	8.1	32.64	32.35	-4.7	5,590	-0.08%
2021/05/04	8.1	33.23	11.3	33.16	32.60	-3.3	5,646	-0.06%
2021/05/03	21	34.60	26.3	34.52	34.05	-5.3	5,645	-0.09%
2021/04/29	9	34.53	6.5	34.52	34.90	2.5	5,656	0.04%
2021/04/28	10.6	34.44	14.2	34.41	34.55	-3.6	5,633	-0.06%
2021/04/27	11.8	34.60	17.5	34.55	34.75	-5.7	5,633	-0.10%
2021/04/26	10.2	35.09	10.1	34.96	35.00	0.1	5,592	0.00%
2021/04/23	19	34.93	13.1	34.92	35.05	5.9	5,566	0.11%
2021/04/22	83.4	35.58	55.5	35.51	34.70	27.9	5,535	0.50%
2021/04/21	49.8	35.59	40.4	35.62	35.55	9.4	5,388	0.18%
2021/04/20	106.4	34.92	298.7	34.15	35.10	-192.3	5,270	-3.65%	大買/大賣/鉅額交易
2021/04/19	269.4	33.48	54.6	33.47	33.30	214.7	5,046	4.26%	大買/鉅額交易
2021/04/16	7.3	32.90	3.6	32.86	32.85	3.7	4,985	0.07%
2021/04/15	20.4	33.03	8.1	33.20	32.90	12.4	5,034	0.25%
2021/04/14	26	32.75	30.5	32.86	33.00	-4.6	5,019	-0.09%
2021/04/13	16.1	33.06	18.2	32.95	32.70	-2.1	4,996	-0.04%
2021/04/12	14.3	32.03	8.4	32.20	32.35	5.8	4,965	0.12%
2021/04/09	18.6	31.78	5.5	31.70	31.70	13.1	4,986	0.26%
2021/04/08	18.6	31.90	4	31.95	32.00	14.6	4,983	0.29%
2021/04/07	1	31.80	16.6	31.83	32.15	-15.6	4,996	-0.31%
2021/04/06	3.2	31.95	9	32.05	31.90	-5.8	4,993	-0.12%
2021/04/01	28	31.74	3	31.66	31.85	25	4,985	0.50%
2021/03/31	120.1	32.54	32.1	32.38	32.35	88	4,933	1.78%	大買/
2021/03/30	15.7	33.00	23.7	32.95	33.35	-8	4,868	-0.16%
2021/03/29	4	31.81	10	31.88	31.85	-6	4,794	-0.12%
2021/03/26	6.4	31.77	17.2	31.82	31.90	-10.8	4,788	-0.23%
2021/03/25	228.2	32.76	230.2	32.05	31.85	-2	4,761	-0.04%	大買/大賣/
2021/03/24	93.6	32.72	51.2	32.90	32.65	42.4	4,693	0.90%
2021/03/23	24	31.64	7.1	31.77	31.75	16.8	4,450	0.38%
2021/03/22	31.5	30.93	10.3	30.91	31.05	21.2	4,213	0.50%
2021/03/19	3.2	30.47	4.1	30.56	30.85	-0.9	4,104	-0.02%
2021/03/18	2	30.90	9.3	30.91	30.90	-7.3	4,050	-0.18%
2021/03/17	4.1	30.86	2	30.65	30.75	2.1	4,062	0.05%
2021/03/16	1	30.90	20	30.95	31.00	-19	4,068	-0.47%
2021/03/15	5.6	30.98	8.5	30.91	30.75	-2.9	4,071	-0.07%
2021/03/12	5	30.67	4	30.65	30.65	1	4,047	0.03%
2021/03/11	10.5	30.49	20.2	30.42	30.65	-9.7	4,061	-0.24%
2021/03/10	25.5	30.21	9	30.27	30.20	16.4	4,044	0.41%
2021/03/09	8	30.76	4	30.80	30.85	4	4,040	0.10%
2021/03/08	0	30.52	19.6	30.69	30.70	-19.6	4,066	-0.48%
2021/03/05	7.4	30.54	17.4	30.46	30.55	-10	4,073	-0.25%
2021/03/04	3	30.48	5	30.57	30.50	-2	4,126	-0.05%
2021/03/03	4.1	30.54	7.1	30.57	30.80	-3	4,152	-0.07%
2021/03/02	9.3	30.67	8	30.68	30.50	1.3	4,145	0.03%
2021/02/26	18.2	30.58	15.2	30.50	30.35	3	4,159	0.07%
2021/02/25	12.6	30.42	20.9	30.55	30.75	-8.3	4,138	-0.20%
2021/02/24	4.4	29.87	8.1	29.92	29.85	-3.7	4,110	-0.09%
2021/02/23	4	29.77	14.1	29.40	29.80	-10.1	4,099	-0.25%
2021/02/22	3.5	29.47	15	29.51	29.40	-11.5	4,068	-0.28%
2021/02/19	9.1	29.08	6.1	29.29	29.10	2.9	4,032	0.07%
2021/02/18	15.1	29.13	16	29.25	29.00	-0.9	3,999	-0.02%
2021/02/17	11	28.95	25.1	29.02	29.00	-14.1	3,989	-0.35%
2021/02/05	2	28.67	0.4	28.50	28.50	1.6	3,904	0.04%
2021/02/04	1.4	28.30	13	28.35	28.15	-11.6	3,846	-0.30%
2021/02/03	27.2	28.44	15.2	28.38	28.45	12.1	3,806	0.32%
2021/02/02	61.2	28.82	20.7	28.89	29.10	40.5	3,702	1.09%
2021/02/01	1	27.50	8	27.26	27.25	-7	3,512	-0.20%
2021/01/29	13.4	27.07	5.1	27.18	26.80	8.3	3,453	0.24%
2021/01/28	8.2	27.11	2.3	27.16	27.05	5.9	3,409	0.17%
2021/01/27	7	27.47	3	27.58	27.45	4	3,368	0.12%
2021/01/26	3.1	27.39	4.3	27.52	27.45	-1.3	3,315	-0.04%
2021/01/25	4	27.74	10	27.80	27.85	-6	3,265	-0.18%
2021/01/22	1.5	27.70	0	0.00	27.50	1.5	3,258	0.05%
2021/01/21	1	28.10	11.1	27.98	27.75	-10.1	3,211	-0.31%
2021/01/20	3.2	28.08	3	28.27	28.00	0.2	3,231	0.01%
2021/01/19	2	28.60	1	28.55	28.70	1	3,225	0.03%
2021/01/18	3.4	28.37	4	28.41	28.80	-0.6	3,224	-0.02%
2021/01/15	4.3	28.64	6	28.61	28.70	-1.7	3,296	-0.05%
2021/01/14	6	28.92	25	28.85	28.90	-19	3,357	-0.57%
2021/01/13	9	29.26	6.2	29.34	29.15	2.8	3,361	0.08%
2021/01/12	33.5	29.21	11.1	29.11	28.75	22.4	3,340	0.67%
2021/01/11	42.4	29.08	28	29.18	29.20	14.4	3,310	0.43%
2021/01/08	36	28.99	19.1	28.79	29.00	17	3,271	0.52%
2021/01/07	2	28.43	1	28.40	28.30	1	3,198	0.03%
2021/01/06	0	0.00	1	28.20	28.20	-1	3,193	-0.03%
2021/01/05	0.1	28.31	0	0.00	28.40	0.1	3,224	0.00%
2021/01/04	0	28.35	8	28.24	28.45	-8	3,220	-0.25%
2020/12/31	7	27.71	0	0.00	27.65	7	3,188	0.22%
2020/12/30	2.1	27.94	3	27.93	27.95	-0.9	3,163	-0.03%
2020/12/29	5	27.43	3	27.47	27.30	2	3,110	0.06%
2020/12/28	3.2	27.70	0	0.00	27.45	3.2	3,118	0.10%
2020/12/25	3	27.55	0	0.00	27.60	3	3,145	0.10%
2020/12/24	8.1	27.54	2	27.33	27.55	6.1	3,138	0.19%
2020/12/23	3	27.13	3.3	27.16	27.20	-0.3	3,125	-0.01%
2020/12/22	3	27.48	1	27.45	27.40	2	3,122	0.06%
2020/12/21	3.2	27.54	3.5	27.51	27.75	-0.3	3,139	-0.01%
2020/12/18	5.3	27.42	6	27.38	27.45	-0.7	3,155	-0.02%
2020/12/17	10.3	27.65	7	27.84	27.50	3.3	3,166	0.11%
2020/12/16	2	27.97	4.5	27.73	28.05	-2.5	3,130	-0.08%
2020/12/15	6.1	27.68	5	27.70	27.40	1.1	3,168	0.03%
2020/12/14	3.1	27.85	6	27.96	27.95	-2.9	3,211	-0.09%
2020/12/11	8	28.23	1	28.00	28.00	7	3,208	0.22%
2020/12/10	13	28.51	5	28.58	28.50	8	3,182	0.25%
2020/12/09	1	28.60	1	28.60	28.65	0	3,151	0.00%
2020/12/08	13	28.82	11.1	28.90	28.70	1.9	3,166	0.06%
2020/12/07	2	29.30	5	29.17	29.20	-3	3,154	-0.10%
2020/12/04	2	29.20	6	29.19	29.45	-4	3,169	-0.13%
2020/12/03	0.1	29.15	0	0.00	29.25	0.1	3,161	0.00%
2020/12/02	8.1	29.29	6.5	29.23	29.15	1.6	3,171	0.05%
2020/12/01	12	29.52	0	0.00	29.55	12	3,113	0.39%
2020/11/30	33.1	29.84	9.2	29.82	29.55	24	3,126	0.77%
2020/11/27	10.1	30.26	5	30.32	30.40	5.1	3,079	0.16%
2020/11/26	2	30.00	0	0.00	30.00	2	3,076	0.07%
2020/11/25	2.4	29.99	10	29.98	30.05	-7.6	3,091	-0.25%
2020/11/24	2.2	29.58	2	29.65	29.60	0.2	3,036	0.01%
2020/11/23	15.1	29.84	1.4	29.85	29.80	13.7	2,998	0.46%
2020/11/20	13.6	29.73	1.6	29.76	29.55	12.1	2,948	0.41%
2020/11/19	1.2	29.90	0	0.00	29.90	1.2	2,911	0.04%
2020/11/18	0.2	29.85	1	29.95	30.00	-0.8	2,905	-0.03%
2020/11/17	0	30.40	0.1	30.20	30.05	-0.1	2,908	0.00%
2020/11/16	9	30.34	4	30.30	30.45	5	2,961	0.17%
2020/11/13	0	29.90	1	30.00	30.00	-1	2,964	-0.03%
2020/11/12	0.1	30.00	0	0.00	30.00	0.1	3,096	0.00%
2020/11/11	5	30.34	1	30.30	30.25	4	3,121	0.13%
2020/11/10	0	30.40	0	0.00	30.00	0	3,177	0.00%
2020/11/09	0	0.00	3	30.25	30.25	-3	3,231	-0.09%
2020/11/06	0.1	29.70	0	0.00	30.15	0.1	3,240	0.00%
2020/11/05	1	29.95	0	0.00	29.95	1	3,272	0.03%
2020/11/04	1	29.95	0	0.00	29.95	1	3,346	0.03%
2020/11/03	1	29.90	1	29.90	29.95	0	3,357	0.00%
2020/11/02	3	30.08	3	29.95	29.80	0	3,352	0.00%
2020/10/30	2	29.88	0	0.00	29.90	2	3,357	0.06%
2020/10/29	0	0.00	1.1	30.02	29.95	-1.1	3,308	-0.03%
2020/10/28	0	30.20	6	30.22	30.10	-6	3,321	-0.18%
2020/10/27	2	30.20	2	30.25	30.10	0	3,319	0.00%
2020/10/26	0	0.00	5	30.52	30.50	-5	3,314	-0.15%
2020/10/23	6	30.53	4	30.43	30.55	2	3,333	0.06%
2020/10/22	2	29.88	0	0.00	30.00	2	3,297	0.06%
2020/10/21	1	29.85	0	0.00	30.10	1	3,282	0.03%
2020/10/20	0	0.00	2	29.80	30.00	-2	3,371	-0.06%
2020/10/19	13	29.99	11	29.85	29.75	2	3,360	0.06%
2020/10/16	0	0.00	2	29.90	29.95	-2	3,366	-0.06%
2020/10/14	6	30.12	0	0.00	29.85	6	3,457	0.17%
2020/10/13	4	30.08	0	0.00	29.90	4	3,466	0.12%
2020/10/12	0.1	29.85	0	0.00	30.00	0.1	3,453	0.00%
2020/10/08	0	0.00	2	29.68	29.75	-2	3,488	-0.06%
2020/10/06	3.1	29.95	0	0.00	29.95	3.1	3,553	0.09%
2020/10/05	9	29.88	0	0.00	30.00	9	3,609	0.25%
2020/09/30	1	29.85	0	0.00	29.85	1	3,642	0.03%
2020/09/25	1	30.00	0	0.00	30.00	1	3,733	0.03%
2020/09/24	0	0.00	1	29.70	29.65	-1	3,737	-0.03%
2020/09/21	0.1	30.40	0	0.00	30.50	0.1	3,758	0.00%
2020/09/18	0.1	30.55	1	31.00	30.65	-0.9	3,755	-0.02%
2020/09/17	0.1	30.55	4	30.33	30.70	-3.9	3,710	-0.11%
2020/09/16	0.5	29.70	0	0.00	29.80	0.5	3,644	0.01%
2020/09/15	0.1	29.55	8	29.53	29.70	-7.9	3,651	-0.22%
2020/09/14	1	29.90	6	29.88	29.70	-5	3,684	-0.14%
2020/09/11	6.1	29.83	0	0.00	29.75	6.1	3,685	0.17%
2020/09/10	0	0.00	1	29.85	29.95	-1	3,642	-0.03%
2020/09/09	1.1	29.56	0	0.00	29.85	1.1	3,613	0.03%
2020/09/08	6.3	29.89	0	0.00	29.85	6.3	3,589	0.18%
2020/09/07	5	30.22	4	30.21	30.35	1	3,554	0.03%
2020/09/04	1	29.85	1	29.95	29.85	0	3,524	0.00%
2020/09/03	2.1	30.31	3	30.02	30.15	-0.9	3,559	-0.03%
2020/09/02	2	29.70	51	29.63	29.75	-49	3,542	-1.38%
2020/09/01	26.1	29.59	2	29.85	29.55	24.1	3,502	0.69%
2020/08/31	0	0.00	1	29.40	29.30	-1	3,435	-0.03%
2020/08/28	2	29.28	1	29.30	29.30	1	3,386	0.03%
2020/08/27	31	29.42	3	29.45	29.55	28	3,422	0.82%
2020/08/26	2.5	29.72	2	29.75	29.70	0.5	3,406	0.01%
2020/08/25	3	29.72	0	0.00	29.65	3	3,408	0.09%
2020/08/24	2	29.85	0	0.00	29.65	2	3,495	0.06%
2020/08/21	2	29.40	7	29.43	29.85	-5	3,532	-0.14%
2020/08/20	7	29.42	5	29.09	29.40	2	3,544	0.06%
2020/08/19	3	29.83	0	0.00	29.50	3	3,504	0.09%
2020/08/18	19	29.57	21	29.84	30.05	-2	3,469	-0.06%
2020/08/17	0	0.00	5	28.92	28.90	-5	3,448	-0.15%
2020/08/14	6	28.30	0	0.00	28.75	6	3,432	0.17%
2020/08/13	1	28.95	7	28.91	29.10	-6	3,390	-0.18%
2020/08/11	0	0.00	3	28.73	28.10	-3	3,344	-0.09%
2020/08/10	7	29.36	7	28.71	28.55	0	3,326	0.00%
2020/08/07	2	28.43	2	28.55	28.50	0	3,249	0.00%
2020/08/05	0	0.00	8	28.25	28.25	-8	3,269	-0.24%
2020/08/03	1	27.55	1	27.75	27.50	0	3,266	0.00%
2020/07/31	2	27.53	0	0.00	27.20	2	3,259	0.06%
2020/07/30	0	0.00	2	27.75	27.80	-2	3,258	-0.06%
2020/07/29	3	27.78	2	27.75	27.60	1	3,262	0.03%
2020/07/28	0	0.00	4	28.18	28.15	-4	3,255	-0.12%
2020/07/27	3	28.20	3	28.25	27.95	0	3,248	0.00%
2020/07/24	2	29.08	10	28.73	28.60	-8	3,202	-0.25%
2020/07/23	0	0.00	44	28.25	28.15	-44	3,125	-1.41%
2020/07/22	2	28.23	1	28.30	28.40	1	3,144	0.03%
2020/07/21	17	28.20	11	28.31	28.15	6	3,142	0.19%
2020/07/20	12	27.87	4.2	28.25	28.30	7.8	3,118	0.25%
2020/07/17	33	27.46	6	27.60	27.45	27	3,107	0.87%
2020/07/16	1	27.45	5	27.24	27.55	-4	3,117	-0.13%
2020/07/15	5	27.16	9	27.23	27.05	-4	3,088	-0.13%
2020/07/14	1	26.80	3	26.97	26.90	-2	3,077	-0.06%
2020/07/13	2	26.95	2.1	27.05	27.00	-0.1	3,103	0.00%
2020/07/10	3	26.93	5	27.00	26.75	-2	3,116	-0.06%
2020/07/09	2	27.13	0	0.00	26.95	2	3,124	0.06%
2020/07/08	11	27.20	4	27.20	27.15	7	3,129	0.22%
2020/07/07	6	26.69	1	26.75	26.65	5	3,153	0.16%
2020/07/06	1	26.80	2	26.80	26.65	-1	3,115	-0.03%
2020/07/03	4	26.80	2	26.83	26.60	2	3,117	0.06%
2020/07/02	10	26.97	1	27.15	26.80	9	3,127	0.29%
2020/07/01	3	27.08	7	27.27	27.00	-4	3,118	-0.13%
2020/06/30	4	27.09	0	0.00	27.05	4	3,183	0.13%
2020/06/29	2	26.85	0	0.00	27.05	2	3,160	0.06%
2020/06/24	0	0.00	1	27.10	26.95	-1	3,182	-0.03%
2020/06/23	2.2	26.86	2	27.10	26.85	0.2	3,231	0.01%
2020/06/22	7	27.21	6	27.55	27.05	1	3,323	0.03%
2020/06/19	2	27.00	0	0.00	27.10	2	3,390	0.06%
2020/06/18	1	27.05	1	27.00	27.05	0	3,488	0.00%
2020/06/17	4	27.14	1	27.10	27.05	3	3,565	0.08%
2020/06/16	2	27.15	4	27.05	27.15	-2	3,721	-0.05%
2020/06/15	2	26.90	0	0.00	26.90	2	3,855	0.05%
2020/06/12	1	27.10	2	27.00	27.10	-1	3,957	-0.03%
2020/06/11	12	27.49	0.2	27.30	27.25	11.8	4,120	0.29%
2020/06/10	10	28.41	6	28.58	28.65	4	4,229	0.09%
2020/06/09	3	28.33	1	28.50	28.35	2	4,351	0.05%
2020/06/08	1	28.55	1	28.60	28.40	0	4,528	0.00%
2020/06/05	9	28.15	8	28.15	28.10	1	4,707	0.02%
2020/06/04	0	0.00	2	28.18	28.10	-2	4,855	-0.04%
2020/06/01	3	28.10	13	28.24	28.05	-10	4,907	-0.20%
2020/05/29	1	28.35	1	28.45	28.20	0	4,913	0.00%
2020/05/28	5	28.46	0	0.00	28.40	5	4,854	0.10%
2020/05/27	3	28.77	1	28.65	28.40	2	4,885	0.04%
2020/05/26	7	28.24	2	28.33	28.15	5	4,901	0.10%
2020/05/25	3	28.08	1	28.20	28.15	2	4,914	0.04%
2020/05/22	2	28.78	4	28.41	28.15	-2	4,972	-0.04%
2020/05/21	0	0.00	2	27.25	27.25	-2	4,882	-0.04%
2020/05/20	0	0.00	1.3	27.18	27.10	-1.3	4,882	-0.03%
2020/05/19	2	27.00	0	0.00	27.00	2	4,863	0.04%
2020/05/18	1	27.20	4	27.11	27.05	-3	4,875	-0.06%
2020/05/14	2	26.90	3	26.90	26.90	-1	4,871	-0.02%
2020/05/13	1.1	26.90	0	0.00	26.90	1.1	4,955	0.02%
2020/05/12	4	26.85	0.4	26.90	26.90	3.6	5,011	0.07%
2020/05/11	3	26.82	1.1	27.12	26.90	1.9	4,990	0.04%
2020/05/08	2	26.85	6	26.75	26.45	-4	4,980	-0.08%
2020/05/07	1	27.05	0.1	26.95	26.95	0.9	4,996	0.02%
2020/05/06	4	27.00	1	27.10	26.90	3	5,024	0.06%
2020/05/05	4	27.04	1	27.05	27.00	3	4,992	0.06%
2020/05/04	2	26.35	0	0.00	26.85	2	4,978	0.04%
2020/04/28	1	26.75	1	26.95	26.80	0	5,122	0.00%
2020/04/27	0	0.00	4	26.68	26.60	-4	5,252	-0.08%
2020/04/24	0	25.90	0	0.00	25.95	0	5,244	0.00%
2020/04/23	0	0.00	5	25.95	26.00	-5	5,272	-0.09%
2020/04/22	0	0.00	1	25.90	25.90	-1	5,270	-0.02%
2020/04/17	1	25.65	0	0.00	25.80	1	5,312	0.02%
2020/04/15	3	26.00	2	26.28	26.00	1	5,379	0.02%
2020/04/13	1	26.05	2	25.95	26.10	-1	5,350	-0.02%
2020/04/10	1	26.00	3	25.47	26.05	-2	5,317	-0.04%
2020/04/09	1	24.05	0	0.00	23.95	1	5,238	0.02%
2020/04/07	1	24.00	0	0.00	23.70	1	5,334	0.02%
2020/04/06	0	0.00	1	24.05	23.80	-1	5,383	-0.02%
2020/04/01	1	24.05	1	24.20	24.00	0	5,464	0.00%
2020/03/31	2	24.03	0	0.00	24.10	2	5,445	0.04%
2020/03/30	0.8	23.60	1	23.75	23.60	-0.2	5,401	0.00%
2020/03/27	2	23.98	1	24.05	23.50	1	5,416	0.02%
2020/03/26	10	24.77	10	24.52	24.65	0	5,350	0.00%
2020/03/25	1.1	23.72	0	0.00	24.10	1.1	5,332	0.02%
2020/03/24	0	0.00	2	24.33	23.00	-2	5,263	-0.04%
2020/03/23	2	23.60	0	0.00	23.80	2	5,209	0.04%
2020/03/20	0	0.00	1	25.00	25.60	-1	5,145	-0.02%
2020/03/19	0	0.00	1	24.35	24.10	-1	5,044	-0.02%
2020/03/17	1	24.40	0	0.00	24.80	1	4,835	0.02%
2020/03/16	0	0.00	1	24.70	24.50	-1	4,687	-0.02%
2020/03/13	3.1	24.70	6	24.25	24.65	-2.9	4,549	-0.06%
2020/03/12	0	0.00	3	24.90	24.80	-3	4,432	-0.07%
2020/03/11	0.2	25.50	0	0.00	25.50	0.2	4,255	0.00%
2020/03/10	1	25.70	1	26.15	26.20	0	4,079	0.00%
2020/03/06	1	26.80	0	0.00	26.70	1	3,985	0.03%
2020/03/05	1	27.00	1	27.05	27.10	0	3,941	0.00%
2020/03/04	3	26.92	0	0.00	26.90	3	3,989	0.08%
2020/03/02	1.2	26.72	1	26.60	26.80	0.2	3,960	0.01%
2020/02/26	0	0.00	1	26.80	26.85	-1	3,885	-0.03%
2020/02/24	3	26.92	4	27.00	26.95	-1	3,834	-0.03%
2020/02/19	2	27.43	0	0.00	27.35	2	3,958	0.05%
2020/02/18	3	27.50	0	0.00	27.55	3	4,118	0.07%
2020/02/17	3	27.73	1	27.80	27.85	2	4,132	0.05%
2020/02/14	2	27.60	5	27.65	27.70	-3	4,200	-0.07%
2020/02/13	0	0.00	14.4	27.02	27.35	-14.4	4,151	-0.35%
2020/02/11	1	26.80	0	0.00	26.80	1	4,155	0.02%
2020/02/07	0	0.00	1	26.85	26.90	-1	4,183	-0.02%
2020/02/05	0	0.00	5	26.95	26.95	-5	4,208	-0.12%
2020/02/03	0	0.00	76	26.90	27.10	-76	4,371	-1.74%
2020/01/31	0	0.00	3	26.93	27.05	-3	4,402	-0.07%
2020/01/30	0	0.00	1	26.55	26.40	-1	4,322	-0.02%
2020/01/20	2	26.90	1	26.95	26.90	1	4,181	0.02%
2020/01/14	0	0.00	6	26.02	26.15	-6	4,244	-0.14%
2020/01/13	76	26.10	0	0.00	26.00	76	4,252	1.79%
2020/01/10	0	0.00	2	25.80	25.80	-2	4,206	-0.05%
2019/12/31	0.1	26.10	0	0.00	26.20	0.1	4,234	0.00%
2019/12/17	0	0.00	2	26.70	26.80	-2	4,407	-0.05%
2019/12/13	0	0.00	2	26.85	26.85	-2	4,379	-0.05%
2019/12/10	0	0.00	3	26.92	27.00	-3	4,539	-0.07%
2019/12/09	0	0.00	1	26.90	26.90	-1	4,609	-0.02%
2019/12/06	2	26.90	0	0.00	26.90	2	4,611	0.04%
2019/12/05	0	0.00	1	27.10	27.05	-1	4,586	-0.02%
2019/11/29	0	0.00	1	27.05	27.10	-1	4,562	-0.02%
2019/11/27	0	0.00	1	27.05	27.15	-1	4,535	-0.02%
2019/11/26	0	0.00	2	27.05	27.15	-2	4,574	-0.04%
2019/11/25	0	0.00	1	27.00	27.00	-1	4,589	-0.02%
2019/11/18	1	26.95	1	27.10	27.00	0	4,605	0.00%
2019/11/07	0	0.00	2	26.95	26.95	-2	4,650	-0.04%
2019/11/06	1	26.75	0	0.00	26.75	1	4,657	0.02%
2019/11/01	0	0.00	1	26.80	26.80	-1	4,662	-0.02%
2019/10/31	1	26.90	0	0.00	27.05	1	4,635	0.02%
2019/10/25	0	0.00	1	26.55	26.25	-1	4,798	-0.02%
2019/10/23	1	26.40	2	26.40	26.45	-1	4,839	-0.02%
2019/10/21	2	25.90	0	0.00	26.05	2	5,018	0.04%
2019/10/17	0	0.00	2	26.23	26.15	-2	5,037	-0.04%
2019/10/16	0	0.00	4	26.06	25.80	-4	4,946	-0.08%
2019/10/15	0	0.00	8	26.01	26.00	-8	4,861	-0.16%
2019/10/08	1	25.80	3	25.97	25.95	-2	4,939	-0.04%
2019/10/07	5	25.79	4	25.80	25.80	1	5,000	0.02%
2019/10/04	3	25.92	1	26.20	25.70	2	5,039	0.04%
2019/10/03	44	26.32	43	26.18	25.90	1	5,030	0.02%
2019/10/02	0	0.00	4	25.53	25.50	-4	4,877	-0.08%
2019/10/01	0	0.00	6	25.28	25.30	-6	4,831	-0.12%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/26	0	0.00	2	25.00	24.95	-2	4,773	-0.04%
2019/09/25	1	24.75	0	0.00	24.85	1	4,765	0.02%
2019/09/24	2	24.45	0	0.00	24.80	2	4,777	0.04%
2019/09/23	8	24.78	0	0.00	24.75	8	4,729	0.17%
2019/09/20	4	24.70	2	24.75	25.30	2	4,721	0.04%
2019/09/18	1	24.95	0	0.00	24.90	1	4,654	0.02%
2019/09/17	4	25.30	0	0.00	24.95	4	4,745	0.08%
2019/09/16	1	25.60	1	25.50	25.40	0	4,887	0.00%
2019/09/12	0	0.00	1	25.40	25.35	-1	4,844	-0.02%
2019/09/11	0	0.00	7	24.81	24.90	-7	4,815	-0.15%
2019/09/05	0	0.00	2	24.85	24.80	-2	4,798	-0.04%
2019/09/04	5	24.60	0	0.00	24.60	5	4,839	0.10%
2019/09/03	8	24.86	0.1	24.60	24.55	7.9	4,824	0.16%
2019/09/02	0	0.00	1	24.90	24.95	-1	4,840	-0.02%
2019/08/29	0	0.00	2	25.05	24.85	-2	4,894	-0.04%
2019/08/28	1	24.90	0	0.00	24.85	1	4,948	0.02%
2019/08/27	0	0.00	2	25.15	25.00	-2	5,020	-0.04%
2019/08/23	1	25.10	13	25.18	25.30	-12	5,630	-0.21%
2019/08/22	0.1	25.15	0	0.00	25.30	0.1	6,425	0.00%
2019/08/21	3	25.05	0	0.00	25.20	3	6,601	0.05%
2019/08/20	0	0.00	6	24.98	24.90	-6	6,729	-0.09%
2019/08/19	11	24.45	20	24.91	25.05	-9	6,643	-0.14%
2019/08/16	0	0.00	1	23.65	24.15	-1	6,510	-0.02%
2019/08/15	1	23.20	0	0.00	23.25	1	6,493	0.02%
2019/08/14	0	0.00	1	23.55	23.55	-1	6,667	-0.01%
2019/08/13	1	23.50	0	0.00	23.50	1	6,690	0.01%
2019/08/12	0	0.00	4	23.53	23.70	-4	6,685	-0.06%
2019/08/08	0	0.00	2	23.35	23.55	-2	6,728	-0.03%
2019/08/07	2	23.35	0	0.00	23.40	2	6,729	0.03%
2019/08/06	0	0.00	2	22.85	23.25	-2	6,803	-0.03%
2019/08/05	1	23.65	1	23.45	23.25	0	6,880	0.00%
2019/08/02	13	23.43	12	23.36	23.35	1	6,958	0.01%
2019/08/01	22	24.04	16	24.60	23.85	6	6,954	0.09%
2019/07/31	2	24.73	5	24.62	24.90	-3	6,820	-0.04%
2019/07/30	0	0.00	2	23.90	23.95	-2	6,609	-0.03%
2019/07/29	0	0.00	1	23.90	23.90	-1	6,626	-0.02%
2019/07/26	5	23.99	3	23.68	23.70	2	6,611	0.03%
2019/07/25	2	24.25	4	24.19	24.20	-2	6,583	-0.03%
2019/07/24	16	24.02	16	23.87	23.95	0	6,645	0.00%
2019/07/23	1	23.25	0	0.00	23.25	1	6,438	0.02%
2019/07/22	1	23.35	0	0.00	23.35	1	6,426	0.02%
2019/07/19	0	0.00	6	23.01	22.95	-6	6,371	-0.09%
2019/07/18	0	0.00	17	22.95	22.85	-17	6,340	-0.27%
2019/07/17	2	23.00	0	0.00	22.85	2	6,332	0.03%
2019/07/16	0	0.00	3	23.00	23.05	-3	6,327	-0.05%
2019/07/11	0	0.00	3	22.50	22.55	-3	6,243	-0.05%
2019/07/10	0	0.00	2	22.43	22.45	-2	6,282	-0.03%
2019/07/08	2	22.48	1	22.60	22.60	1	6,433	0.02%
2019/07/03	7	22.16	0	0.00	22.20	7	6,651	0.11%
2019/07/02	1	22.90	1	23.00	23.05	0	6,724	0.00%
2019/07/01	1	22.80	3	22.90	22.90	-2	6,755	-0.03%
2019/06/28	0	0.00	1	22.85	22.80	-1	6,784	-0.01%
2019/06/27	1	22.80	1	22.90	22.75	0	6,850	0.00%
2019/06/25	9	22.67	6	22.74	22.70	3	6,995	0.04%
2019/06/24	11	22.75	2	22.75	22.70	9	7,025	0.13%
2019/06/21	5	22.92	1	22.90	22.70	4	6,932	0.06%
2019/06/20	0	0.00	2	23.00	22.85	-2	6,784	-0.03%
2019/06/19	6	23.03	13	23.13	23.15	-7	6,780	-0.10%
2019/06/18	0	0.00	6	22.98	22.95	-6	6,731	-0.09%
2019/06/17	5	22.80	3	23.00	23.00	2	6,746	0.03%
2019/06/14	1	22.85	1	22.85	22.85	0	6,735	0.00%
2019/06/13	3	22.97	10	22.95	22.95	-7	6,731	-0.10%
2019/06/12	3	22.85	6	22.94	22.90	-3	6,754	-0.04%
2019/06/11	0	0.00	3	22.60	22.55	-3	6,758	-0.04%
2019/06/10	1	22.50	3	22.52	22.55	-2	6,793	-0.03%
2019/06/06	0	0.00	6	22.46	22.45	-6	6,819	-0.09%
2019/06/05	3	22.65	4	22.63	22.40	-1	6,884	-0.01%
2019/06/04	5	22.60	0	0.00	22.50	5	6,863	0.07%
2019/06/03	7	22.76	3	22.88	22.75	4	6,793	0.06%
2019/05/31	4	22.85	0	0.00	22.85	4	6,704	0.06%
2019/05/30	38	23.08	29	23.30	22.80	9	6,520	0.14%
2019/05/29	58	23.29	29	23.88	23.00	29	6,068	0.48%
2019/05/28	3	22.75	12	22.40	22.75	-9	5,313	-0.17%
2019/05/27	12	22.13	5	22.24	22.10	7	5,142	0.14%
2019/05/24	4	21.94	10	22.20	21.95	-6	5,075	-0.12%
2019/05/22	6	22.39	0	0.00	22.10	6	5,412	0.11%
2019/05/21	11	22.55	8	22.64	22.60	3	5,558	0.05%
2019/05/20	2	21.90	0	0.00	22.20	2	5,448	0.04%
2019/05/17	2	22.00	4	22.20	21.90	-2	5,476	-0.04%
2019/05/16	0	0.00	3	22.20	22.10	-3	5,478	-0.05%
2019/05/15	4	21.75	3	22.10	21.80	1	5,467	0.02%
2019/05/14	5	21.70	2	21.63	21.75	3	5,469	0.05%
2019/05/13	1	22.20	2	21.88	21.75	-1	5,397	-0.02%
2019/05/10	2	22.25	1	22.55	22.55	1	5,346	0.02%
2019/05/09	3	22.50	6	22.59	22.55	-3	5,317	-0.06%
2019/05/08	2	22.33	0	0.00	22.40	2	5,360	0.04%
2019/05/06	2	22.50	0	0.00	22.50	2	5,457	0.04%
2019/05/03	0	0.00	2	22.90	22.75	-2	5,467	-0.04%
2019/05/02	5	22.91	2.1	22.85	22.90	2.9	5,475	0.05%
2019/04/30	1	22.65	2	22.73	23.10	-1	5,471	-0.02%
2019/04/29	2	22.28	0	0.00	22.15	2	5,409	0.04%
2019/04/26	0	0.00	11	22.45	22.45	-11	5,414	-0.20%
2019/04/25	0	0.00	1	22.65	22.70	-1	5,451	-0.02%
2019/04/24	8	22.63	0	0.00	22.70	8	5,600	0.14%
2019/04/23	6	22.72	1	22.75	22.75	5	5,580	0.09%
2019/04/22	3	22.78	1	22.80	22.85	2	5,629	0.04%
2019/04/19	1	22.60	6	22.64	22.65	-5	5,703	-0.09%
2019/04/18	8	22.53	1.1	22.54	22.40	6.9	5,789	0.12%
2019/04/17	0	0.00	4	22.95	22.85	-4	5,822	-0.07%
2019/04/16	5	22.60	9	22.52	22.80	-4	5,943	-0.07%
2019/04/15	7	22.98	5	22.64	22.75	2	6,031	0.03%
2019/04/12	5	22.80	0	0.00	22.95	5	6,000	0.08%
2019/04/11	3	22.55	6	22.58	22.65	-3	5,916	-0.05%
2019/04/10	7	22.38	1	22.40	22.60	6	5,841	0.10%
2019/04/09	6	22.38	1	22.55	22.55	5	5,826	0.09%
2019/04/08	4	22.11	3	22.03	22.15	1	5,717	0.02%
2019/04/03	1	21.55	2	21.55	21.55	-1	5,634	-0.02%
2019/04/02	2	21.40	0	0.00	21.55	2	5,588	0.04%
2019/04/01	1	21.25	5	21.17	21.20	-4	5,614	-0.07%
2019/03/29	3	21.00	6	20.84	21.00	-3	5,504	-0.05%
2019/03/28	0	0.00	3.4	20.39	20.50	-3.4	5,499	-0.06%
2019/03/27	3	20.20	0	0.00	20.30	3	5,519	0.05%
2019/03/26	2	20.10	1	20.15	20.15	1	5,496	0.02%
2019/03/25	0	0.00	3	20.15	20.10	-3	5,570	-0.05%
2019/03/22	0	0.00	0.3	20.10	20.15	-0.3	5,621	-0.01%
2019/03/21	1.5	20.00	1	20.05	20.05	0.5	5,699	0.01%
2019/03/20	1	19.95	0	0.00	20.00	1	5,729	0.02%
2019/03/19	3.1	19.95	1	20.00	19.95	2.1	5,726	0.04%
2019/03/18	2	19.98	2	20.05	20.05	0	5,725	0.00%
2019/03/15	0	0.00	2	20.20	20.25	-2	5,759	-0.03%
2019/03/14	0	0.00	2	20.08	20.15	-2	5,749	-0.03%
2019/03/13	2	19.98	2	20.00	20.00	0	5,871	0.00%
2019/03/12	4	20.09	0	0.00	19.85	4	5,916	0.07%
2019/03/11	3	20.02	1	19.70	20.05	2	6,198	0.03%
2019/03/08	0	0.00	3	19.55	19.60	-3	6,651	-0.05%
2019/03/07	1	19.35	0	0.00	19.40	1	9,494	0.01%
2019/03/06	1	19.35	0	0.00	19.40	1	9,722	0.01%
2019/03/05	0	0.00	1	19.35	19.35	-1	9,894	-0.01%
2019/03/04	2	19.30	0	0.00	19.30	2	10,049	0.02%
2019/02/27	1	19.05	0	0.00	19.05	1	10,206	0.01%
2019/02/26	0	0.00	1	19.10	19.20	-1	10,198	-0.01%
2019/02/25	3	19.47	4	19.34	19.20	-1	10,224	-0.01%
2019/02/22	3	19.62	2	19.65	19.65	1	10,198	0.01%
2019/02/21	3	19.55	23	19.53	19.75	-20	10,107	-0.20%
2019/02/20	21	19.50	8	19.53	19.50	13	9,997	0.13%
2019/02/19	6	18.88	1	19.05	19.05	5	9,940	0.05%
2019/02/18	3	18.95	1	18.65	18.95	2	10,082	0.02%
2019/02/14	0	0.00	30	18.55	18.50	-30	10,447	-0.29%
2019/02/13	1	18.45	0	0.00	18.50	1	10,465	0.01%
2019/02/12	4	18.55	6	18.59	18.60	-2	10,465	-0.02%
2019/02/11	0	0.00	4	18.38	18.55	-4	10,480	-0.04%
2019/01/30	5	18.35	4	18.53	18.55	1	10,478	0.01%
2019/01/29	28	18.47	1	18.35	18.45	27	10,454	0.26%
2019/01/28	6	18.65	3	18.73	18.85	3	10,428	0.03%
2019/01/25	0	0.00	20	18.50	18.50	-20	10,397	-0.19%
2019/01/24	1	18.50	11	18.50	18.50	-10	10,414	-0.10%
2019/01/23	0	0.00	3	18.30	18.35	-3	10,436	-0.03%
2019/01/22	0	0.00	5	18.30	18.30	-5	10,490	-0.05%
2019/01/21	0	0.00	9	18.34	18.35	-9	10,524	-0.09%
2019/01/18	1	18.15	1	18.20	18.15	0	10,518	0.00%
2019/01/17	5	18.30	0	0.00	18.15	5	10,558	0.05%
2019/01/16	34	18.14	2	18.08	18.10	32	10,548	0.30%
2019/01/15	0	0.00	5	17.80	17.90	-5	10,467	-0.05%
2019/01/14	3	17.87	5	17.65	17.80	-2	10,487	-0.02%
2019/01/11	0.1	17.85	5	17.85	17.90	-4.9	10,525	-0.05%
2019/01/10	0	0.00	5	17.65	17.85	-5	10,553	-0.05%
2019/01/09	6	17.52	3	17.45	17.50	3	10,493	0.03%
2019/01/08	1	17.35	4	17.30	17.20	-3	10,457	-0.03%
2019/01/07	23	17.18	10	17.00	17.00	13	10,448	0.12%
2019/01/03	1	17.30	0	0.00	17.25	1	10,341	0.01%
2019/01/02	2	17.55	0	0.00	17.45	2	10,319	0.02%
2018/12/28	3	17.48	0	0.00	17.45	3	10,329	0.03%
2018/12/27	0	0.00	1	17.65	17.55	-1	10,324	-0.01%
2018/12/26	1	17.50	11	17.35	17.30	-10	10,310	-0.10%
2018/12/24	4	17.99	1	18.10	17.95	3	10,296	0.03%
2018/12/20	2	17.60	0	0.00	17.45	2	10,142	0.02%
2018/12/17	1	18.15	0	0.00	18.15	1	10,055	0.01%
2018/12/14	0	0.00	4	18.19	18.35	-4	9,991	-0.04%
2018/12/13	1	18.00	0	0.00	17.95	1	9,905	0.01%
2018/12/11	4	17.89	0	0.00	17.95	4	9,846	0.04%
2018/12/10	3	17.90	0	0.00	17.85	3	9,858	0.03%
2018/12/06	5	18.04	2	17.85	17.95	3	9,759	0.03%
2018/12/05	11	18.52	10	18.65	18.65	1	9,583	0.01%
2018/12/04	10	18.83	4	18.95	18.75	6	9,494	0.06%
2018/12/03	2	18.10	15	17.84	18.15	-13	9,161	-0.14%
2018/11/30	17	17.56	7	17.50	17.15	10	8,612	0.12%
2018/11/29	7	16.96	1	17.10	17.05	6	5,741	0.10%
2018/11/28	1	16.85	0	0.00	16.95	1	5,466	0.02%
2018/11/27	1	16.70	0	0.00	16.80	1	5,275	0.02%
2018/11/26	2	16.68	0	0.00	16.95	2	5,161	0.04%
2018/11/22	0	0.00	3	17.10	17.10	-3	4,973	-0.06%
2018/11/21	1	17.00	0	0.00	17.00	1	4,906	0.02%
2018/11/20	5	16.97	0	0.00	17.20	5	4,843	0.10%
2018/11/19	5	16.95	0	0.00	17.00	5	4,734	0.11%
2018/11/16	8	16.89	2	17.10	17.05	6	4,703	0.13%
2018/11/15	0	0.00	3	16.87	16.85	-3	4,540	-0.07%
2018/11/14	7	17.00	0	0.00	16.95	7	4,321	0.16%
2018/11/13	3	17.00	0	0.00	17.50	3	3,986	0.08%
2018/11/12	3	17.78	0	0.00	17.65	3	3,923	0.08%
2018/11/09	5	18.05	0	0.00	17.95	5	3,901	0.13%
2018/11/06	0	0.00	11	18.20	18.15	-11	3,850	-0.29%
2018/11/05	0	0.00	5	18.20	18.30	-5	3,813	-0.13%
2018/11/02	16	18.20	2	18.20	18.10	14	3,779	0.37%
2018/11/01	1	18.10	0	0.00	18.15	1	3,770	0.03%
2018/10/31	0	0.00	5	17.95	17.75	-5	3,742	-0.13%
2018/10/30	9.2	17.99	2	17.55	17.95	7.2	3,702	0.19%
2018/10/29	4	17.50	0	0.00	17.50	4	3,674	0.11%
2018/10/25	1	17.40	0	0.00	17.20	1	3,658	0.03%
2018/10/24	1	17.95	0	0.00	17.90	1	3,651	0.03%
2018/10/19	1	18.15	0	0.00	18.30	1	3,535	0.03%
2018/10/18	1	18.25	10	18.40	18.35	-9	3,458	-0.26%
2018/10/17	4	18.70	0	0.00	18.60	4	3,346	0.12%
2018/10/16	1	18.95	0	0.00	18.75	1	3,300	0.03%
2018/10/15	1	18.90	0	0.00	18.95	1	3,218	0.03%
2018/10/12	2	19.30	0	0.00	19.75	2	3,103	0.06%
2018/10/11	11	19.86	0	0.00	19.20	11	3,031	0.36%
2018/10/04	0	0.00	1	22.10	21.75	-1	2,867	-0.03%
2018/10/03	6	22.30	6	22.24	22.25	0	2,865	0.00%
2018/10/02	0	0.00	3	22.20	22.35	-3	2,831	-0.11%
2018/10/01	0	0.00	1	22.50	22.50	-1	2,798	-0.04%
2018/09/27	3	22.00	0	0.00	22.15	3	2,775	0.11%
2018/09/18	0	0.00	1	21.20	21.15	-1	2,766	-0.04%
2018/09/14	1	21.15	0	0.00	21.10	1	2,788	0.04%
2018/09/07	1	21.55	0	0.00	21.50	1	3,078	0.03%
2018/09/06	1	21.75	0	0.00	21.60	1	3,095	0.03%
2018/09/05	0	22.00	0	0.00	21.80	0	3,089	0.00%
2018/08/31	0	0.00	1	22.20	22.50	-1	3,148	-0.03%
2018/08/30	0	22.20	0	0.00	22.30	0	3,122	0.00%
2018/08/16	2	20.98	0	0.00	20.90	2	3,309	0.06%
2018/08/09	4	22.15	0	0.00	22.00	4	3,205	0.12%
2018/08/08	0	22.00	0	0.00	22.10	0	3,239	0.00%
2018/08/07	0	0.00	1	22.10	22.15	-1	3,234	-0.03%
2018/07/27	0	0.00	1	22.30	22.35	-1	3,039	-0.03%
2018/07/25	1	22.35	0	0.00	22.25	1	3,046	0.03%
2018/07/10	1	21.80	0	0.00	21.75	1	3,216	0.03%
2018/07/09	1	21.70	0	0.00	21.85	1	3,262	0.03%
2018/07/04	0	0.00	2	22.65	22.70	-2	3,423	-0.06%
2018/06/22	0	23.20	0	0.00	23.10	0	3,770	0.00%
2018/06/21	1.2	23.26	0	0.00	23.25	1.2	3,649	0.03%
2018/06/19	4	23.44	0	0.00	23.40	4	3,791	0.11%
2018/06/15	3	23.88	0	0.00	23.85	3	3,763	0.08%
2018/06/08	1	24.20	0	0.00	24.20	1	4,337	0.02%
2018/05/29	0	0.00	5	24.10	24.15	-5	3,994	-0.13%
2018/05/25	2	24.40	0	0.00	24.25	2	3,979	0.05%
2018/05/24	0	0.00	5	24.35	24.50	-5	3,955	-0.13%
2018/05/22	0	24.50	0	0.00	24.55	0	3,916	0.00%
2018/05/16	7	24.80	1	24.65	24.50	6	4,019	0.15%
2018/05/15	1	24.50	0	0.00	24.65	1	4,029	0.02%
2018/05/03	1	24.15	1	24.10	24.05	0	4,068	0.00%
2018/05/02	0	0.00	3	24.25	24.20	-3	4,077	-0.07%
2018/04/27	1	24.35	0	0.00	24.15	1	4,083	0.02%
2018/04/26	4	24.15	0	0.00	24.10	4	4,097	0.10%
2018/04/25	0	0.00	2	24.15	24.15	-2	4,085	-0.05%
2018/04/24	2	24.60	0	0.00	24.15	2	4,068	0.05%
2018/04/23	0	0.00	1	24.50	24.60	-1	4,080	-0.02%
2018/04/19	0	0.00	1	24.60	24.50	-1	4,028	-0.02%
2018/04/18	1	24.25	0	0.00	24.45	1	4,001	0.02%
2018/04/13	2	24.70	0	0.00	24.45	2	3,877	0.05%
2018/04/12	0	0.00	9	24.90	24.90	-9	3,832	-0.23%
2018/04/11	0	0.00	1	24.75	24.75	-1	3,783	-0.03%
2018/04/09	3	25.22	1	25.20	24.95	2	3,652	0.05%
2018/04/02	1	24.60	0	0.00	24.65	1	3,428	0.03%
2018/03/30	3	24.47	0	0.00	24.70	3	3,409	0.09%
2018/03/23	1	24.00	1	24.05	24.00	0	3,044	0.00%
2018/03/22	1	24.50	0	0.00	24.50	1	2,866	0.03%
2018/03/21	9	24.53	0	0.00	24.45	9	2,844	0.32%
2018/03/20	0	0.00	1	24.50	24.55	-1	2,875	-0.03%
2018/03/19	6	24.77	0	0.00	24.45	6	2,830	0.21%
2018/03/16	4	24.65	1	25.20	24.65	3	2,602	0.12%
2018/03/15	3	26.02	0	0.00	25.90	3	2,326	0.13%
2018/03/14	1	26.60	0	0.00	26.40	1	2,281	0.04%
2018/03/12	0	0.00	1	27.00	27.05	-1	2,261	-0.04%
2018/03/07	1	25.80	0	0.00	25.80	1	2,258	0.04%
2018/01/23	0	0.00	2	28.78	28.85	-2	2,098	-0.10%
2018/01/18	1	29.05	0	0.00	28.95	1	2,068	0.05%
2018/01/08	0	0.00	2	28.55	28.60	-2	2,189	-0.09%