英業達 (2356)-國泰-敦南券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656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

英業達 (2356)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	948.4	51.44	623.3	51.29	50.70	325.1	29,784	1.09%	大買/大賣/鉅額交易
2024/11/21	885.5	50.81	1,238.2	50.98	51.00	-352.7	29,252	-1.21%	大買/大賣/鉅額交易
2024/11/20	929.2	49.87	625.2	49.72	49.00	304	28,476	1.07%	大買/大賣/鉅額交易
2024/11/19	384.4	49.44	314.9	49.62	49.20	69.5	28,204	0.25%	大買/大賣/
2024/11/18	723.1	50.03	653	49.83	48.90	70.2	28,674	0.24%	大買/大賣/
2024/11/15	438.1	49.90	594.2	49.78	49.25	-156.1	28,140	-0.55%	大買/大賣/鉅額交易
2024/11/14	567.5	50.22	610.4	50.15	50.00	-42.9	27,995	-0.15%	大買/大賣/
2024/11/13	562.8	50.85	539	51.02	51.00	23.8	27,733	0.09%	大買/大賣/
2024/11/12	1,891.5	51.43	1,033.4	51.23	50.60	858.1	27,894	3.08%	大買/大賣/鉅額交易
2024/11/11	1,459.8	53.83	2,011.2	53.91	54.10	-551.4	26,518	-2.08%	大買/大賣/鉅額交易
2024/11/08	1,494	53.08	1,234.5	52.90	52.40	259.5	25,128	1.03%	大買/大賣/鉅額交易
2024/11/07	1,356.9	52.42	1,366.8	52.56	52.50	-10	24,460	-0.04%	大買/大賣/
2024/11/06	3,744.3	52.40	3,671.2	52.44	52.10	73.1	23,751	0.31%	大買/大賣/
2024/11/05	760.7	48.85	1,561.1	48.48	50.20	-800.4	21,681	-3.69%	大買/大賣/鉅額交易
2024/11/04	187.3	45.64	190.5	45.82	45.95	-3.1	20,493	-0.02%	大買/大賣/
2024/11/01	52.1	44.99	88.2	45.39	45.70	-36.1	20,988	-0.17%
2024/10/30	138.2	45.64	175.3	45.71	45.40	-37.1	21,234	-0.17%	大買/大賣/
2024/10/29	86.9	45.14	118.1	45.29	45.65	-31.2	21,508	-0.14%	大賣/
2024/10/28	275.1	45.54	138	45.47	45.40	137.2	21,708	0.63%	大買/大賣/鉅額交易
2024/10/25	145.3	46.01	225.3	46.05	46.30	-80	21,819	-0.37%	大買/大賣/
2024/10/24	96.8	45.47	84.7	45.59	45.20	12.1	22,355	0.05%
2024/10/23	91.7	45.67	98.6	45.69	45.85	-6.9	22,689	-0.03%
2024/10/22	218.5	45.98	234.3	45.95	46.00	-15.8	22,828	-0.07%	大買/大賣/
2024/10/21	262.5	45.54	232.5	45.50	45.60	30	23,182	0.13%	大買/大賣/
2024/10/18	511	45.89	516.2	45.79	45.50	-5.3	23,584	-0.02%	大買/大賣/
2024/10/17	174.7	45.05	330.8	45.20	45.50	-156.1	24,131	-0.65%	大買/大賣/鉅額交易
2024/10/16	129.3	44.46	108.9	44.65	44.80	20.4	24,748	0.08%	大買/大賣/
2024/10/15	263.8	44.94	543.7	44.97	44.90	-279.9	25,251	-1.11%	大買/大賣/鉅額交易
2024/10/14	142.5	44.34	156.4	44.39	44.20	-13.8	27,071	-0.05%	大買/大賣/
2024/10/11	647.5	44.60	315.6	44.67	44.40	331.9	28,696	1.16%	大買/大賣/鉅額交易
2024/10/09	877.3	44.54	1,168.9	44.64	44.20	-291.5	30,194	-0.97%	大買/大賣/鉅額交易
2024/10/08	402.3	42.50	147.4	42.36	42.20	254.9	29,939	0.85%	大買/大賣/鉅額交易
2024/10/07	515.7	42.97	262	43.04	43.20	253.6	29,969	0.85%	大買/大賣/鉅額交易
2024/10/04	186.9	43.98	138.9	43.99	43.80	48	29,976	0.16%	大買/大賣/
2024/10/01	284.2	44.28	242.3	44.15	44.40	41.9	30,763	0.14%	大買/大賣/
2024/09/30	285.9	43.81	187.6	44.23	43.10	98.2	30,877	0.32%	大買/大賣/
2024/09/27	217	44.38	293.5	44.39	44.35	-76.5	30,855	-0.25%	大買/大賣/
2024/09/26	244.2	43.78	145.2	43.98	43.65	99	30,817	0.32%	大買/大賣/
2024/09/25	293.8	44.05	300.2	44.09	43.85	-6.4	30,744	-0.02%	大買/大賣/
2024/09/24	140.7	43.02	61.2	43.16	43.30	79.6	30,618	0.26%	大買/
2024/09/23	109.6	43.58	182.6	43.64	43.70	-73	30,619	-0.24%	大買/大賣/
2024/09/20	301.8	43.72	233	43.60	43.20	68.7	30,808	0.22%	大買/大賣/
2024/09/19	122.1	43.18	241	43.11	43.85	-118.9	30,970	-0.38%	大買/大賣/鉅額交易
2024/09/18	131.6	43.01	50.4	42.78	42.50	81.3	31,322	0.26%	大買/
2024/09/16	51.2	43.38	109.9	43.42	43.55	-58.8	31,613	-0.19%	大賣/
2024/09/13	105.9	42.97	107.5	42.90	43.05	-1.6	32,530	0.00%	大買/大賣/
2024/09/12	248.1	42.82	328.2	42.85	42.85	-80.1	33,280	-0.24%	大買/大賣/
2024/09/11	116.9	41.59	70.1	41.61	41.35	46.8	33,209	0.14%	大買/
2024/09/10	248.4	41.86	205.3	41.96	41.45	43	33,436	0.13%	大買/大賣/
2024/09/09	353.1	42.27	189.8	42.26	42.25	163.3	33,539	0.49%	大買/大賣/鉅額交易
2024/09/06	224.1	43.06	378.8	42.65	43.30	-154.6	34,432	-0.45%	大買/大賣/鉅額交易
2024/09/05	190.6	42.37	159.5	42.52	41.80	31.1	34,826	0.09%	大買/大賣/
2024/09/04	386.8	42.32	284.6	42.30	42.25	102.2	35,387	0.29%	大買/大賣/鉅額交易
2024/09/03	237.1	44.89	69.8	44.95	44.60	167.3	35,390	0.47%	大買/鉅額交易
2024/09/02	77.1	45.62	94.2	45.65	45.45	-17.1	35,440	-0.05%
2024/08/30	147.8	45.69	285.5	45.74	45.60	-137.7	35,672	-0.39%	大買/大賣/鉅額交易
2024/08/29	377.1	45.61	197.4	45.79	45.80	179.7	35,878	0.50%	大買/大賣/鉅額交易
2024/08/28	333.4	46.24	242	46.24	46.60	91.4	36,494	0.25%	大買/大賣/
2024/08/27	193.7	45.87	168.3	45.87	46.00	25.3	37,017	0.07%	大買/大賣/
2024/08/26	207.7	46.23	341.3	46.28	46.00	-133.6	37,228	-0.36%	大買/大賣/鉅額交易
2024/08/23	173	45.01	212.9	45.01	45.50	-39.9	37,328	-0.11%	大買/大賣/
2024/08/22	182.6	45.35	155.1	45.40	45.40	27.5	37,919	0.07%	大買/大賣/
2024/08/21	610.6	45.95	441	46.01	45.35	169.7	38,297	0.44%	大買/大賣/鉅額交易
2024/08/20	981.4	45.96	617.2	45.97	45.90	364.2	38,158	0.95%	大買/大賣/鉅額交易
2024/08/19	195	47.38	195.5	47.52	47.10	-0.5	38,020	0.00%	大買/大賣/
2024/08/16	274.7	47.83	243.5	47.88	47.55	31.3	38,811	0.08%	大買/大賣/
2024/08/15	255	47.65	251	47.66	47.35	4	38,995	0.01%	大買/大賣/
2024/08/14	894.7	47.82	612.9	47.60	47.70	281.8	39,254	0.72%	大買/大賣/鉅額交易
2024/08/13	455.5	48.11	319.1	48.12	47.80	136.4	39,065	0.35%	大買/大賣/鉅額交易
2024/08/12	241.9	47.73	330	47.84	48.30	-88.1	40,003	-0.22%	大買/大賣/
2024/08/09	572.3	46.28	423.2	46.41	46.15	149.1	41,267	0.36%	大買/大賣/鉅額交易
2024/08/08	430.2	44.56	295.7	44.70	44.20	134.5	41,889	0.32%	大買/大賣/鉅額交易
2024/08/07	512.1	44.22	437.7	44.37	44.70	74.4	41,849	0.18%	大買/大賣/
2024/08/06	543	43.16	429.9	42.97	42.95	113.2	42,300	0.27%	大買/大賣/鉅額交易
2024/08/05	432.3	44.25	475.1	44.05	43.35	-42.8	41,900	-0.10%	大買/大賣/
2024/08/02	329.3	48.15	232.2	48.27	47.80	97.2	42,073	0.23%	大買/大賣/
2024/08/01	371.2	49.45	432.6	49.60	49.65	-61.3	41,833	-0.15%	大買/大賣/
2024/07/31	405.6	47.93	186.5	47.87	47.70	219.2	41,593	0.53%	大買/大賣/鉅額交易
2024/07/30	365.4	46.54	321.2	46.57	47.30	44.2	41,358	0.11%	大買/大賣/
2024/07/29	734.1	48.23	521.2	48.05	47.00	212.9	41,220	0.52%	大買/大賣/鉅額交易
2024/07/26	493	49.80	209.4	49.92	49.50	283.6	40,585	0.70%	大買/大賣/鉅額交易
2024/07/23	272	51.84	154.9	51.90	51.60	117.1	40,254	0.29%	大買/大賣/鉅額交易
2024/07/22	441.7	51.94	275.4	51.88	51.40	166.3	40,188	0.41%	大買/大賣/鉅額交易
2024/07/19	517.9	54.49	365.7	54.64	53.60	152.2	39,814	0.38%	大買/大賣/鉅額交易
2024/07/18	906.5	54.94	337.6	54.94	54.60	569	39,744	1.43%	大買/大賣/鉅額交易
2024/07/17	611.1	57.22	689.1	57.40	56.40	-78	38,942	-0.20%	大買/大賣/
2024/07/16	720.5	56.22	473.2	56.19	56.10	247.3	38,597	0.64%	大買/大賣/鉅額交易
2024/07/15	2,202.7	58.94	1,226.1	58.74	56.60	976.6	38,578	2.53%	大買/大賣/鉅額交易
2024/07/12	760.5	58.52	1,350	58.84	59.00	-589.6	36,813	-1.60%	大買/大賣/鉅額交易
2024/07/11	947.3	57.77	1,460.4	58.14	58.10	-513.2	35,424	-1.45%	大買/大賣/鉅額交易
2024/07/10	300.9	56.53	676.6	56.77	57.00	-375.7	34,222	-1.10%	大買/大賣/鉅額交易
2024/07/09	334.4	55.84	271.9	55.92	56.00	62.5	33,972	0.18%	大買/大賣/
2024/07/08	229.2	56.34	176.1	56.43	56.30	53.1	33,963	0.16%	大買/大賣/
2024/07/05	788.7	57.25	798.4	57.33	56.40	-9.7	33,926	-0.03%	大買/大賣/
2024/07/04	217.6	56.08	248.5	56.20	56.10	-30.9	33,249	-0.09%	大買/大賣/
2024/07/03	304.4	55.49	211.7	55.54	55.30	92.7	33,468	0.28%	大買/大賣/
2024/07/02	162.4	55.51	94.9	55.58	55.60	67.5	33,806	0.20%	大買/
2024/07/01	74.7	56.19	187.3	56.29	56.20	-112.6	34,337	-0.33%	大賣/鉅額交易
2024/06/28	88.1	55.90	141	55.98	55.80	-52.9	34,737	-0.15%	大賣/
2024/06/27	145.7	55.45	148.8	55.55	55.60	-3.1	35,544	-0.01%	大買/大賣/
2024/06/26	195.5	56.42	166.9	56.46	56.30	28.6	38,810	0.07%	大買/大賣/
2024/06/25	314.9	55.92	290.3	55.99	56.70	24.5	39,226	0.06%	大買/大賣/
2024/06/24	258.1	56.74	507.6	56.87	57.00	-249.5	39,599	-0.63%	大買/大賣/鉅額交易
2024/06/21	329.4	56.42	344.1	56.47	56.60	-14.7	40,663	-0.04%	大買/大賣/
2024/06/20	541.2	56.80	1,082.4	56.97	57.20	-541.2	42,520	-1.27%	大買/大賣/鉅額交易
2024/06/19	355.5	55.99	1,180.3	55.95	56.20	-824.9	46,809	-1.76%	大買/大賣/鉅額交易
2024/06/18	179.2	54.79	187.5	54.85	54.80	-8.4	46,730	-0.02%	大買/大賣/
2024/06/17	279.2	54.65	193.2	54.72	54.50	86	47,715	0.18%	大買/大賣/
2024/06/14	436	55.27	364.2	55.29	55.40	71.8	48,556	0.15%	大買/大賣/
2024/06/13	807.1	55.75	1,704.8	55.64	55.70	-897.7	48,707	-1.84%	大買/大賣/鉅額交易
2024/06/12	564	53.71	520.6	53.84	53.70	43.4	48,391	0.09%	大買/大賣/
2024/06/11	590.9	53.48	344.6	53.84	52.90	246.2	48,507	0.51%	大買/大賣/鉅額交易
2024/06/07	516.6	53.12	223.5	53.10	53.00	293.1	48,804	0.60%	大買/大賣/鉅額交易
2024/06/06	322.3	54.02	198.9	53.98	53.70	123.4	48,606	0.25%	大買/大賣/鉅額交易
2024/06/05	445.6	54.30	318.4	54.30	53.90	127.2	48,792	0.26%	大買/大賣/鉅額交易
2024/06/04	574.4	54.67	377.5	54.58	54.40	196.9	48,882	0.40%	大買/大賣/鉅額交易
2024/06/03	1,235.4	55.33	972.4	55.35	54.70	263	48,958	0.54%	大買/大賣/鉅額交易
2024/05/31	427.1	54.26	200.4	54.36	53.50	226.6	48,477	0.47%	大買/大賣/鉅額交易
2024/05/30	487.3	54.58	217.6	54.46	54.40	269.6	48,280	0.56%	大買/大賣/鉅額交易
2024/05/29	348.8	55.98	392.1	55.91	55.80	-43.3	48,366	-0.09%	大買/大賣/
2024/05/28	422.3	56.09	856.6	56.30	56.40	-434.3	48,393	-0.90%	大買/大賣/鉅額交易
2024/05/27	522.6	55.74	820.6	55.81	56.00	-298.1	47,940	-0.62%	大買/大賣/鉅額交易
2024/05/24	202.9	54.52	460.4	54.65	55.00	-257.5	47,884	-0.54%	大買/大賣/鉅額交易
2024/05/23	918.3	54.32	322.8	54.28	54.00	595.5	47,881	1.24%	大買/大賣/鉅額交易
2024/05/22	715.2	55.45	878.8	55.54	55.70	-163.6	48,095	-0.34%	大買/大賣/鉅額交易
2024/05/21	248.7	54.28	505.2	54.33	54.50	-256.5	48,281	-0.53%	大買/大賣/鉅額交易
2024/05/20	387.7	53.82	458.3	53.93	53.40	-70.6	48,296	-0.15%	大買/大賣/
2024/05/17	565.3	53.40	405	53.52	53.50	160.3	48,261	0.33%	大買/大賣/鉅額交易
2024/05/16	2,068.2	53.69	810.6	53.36	53.00	1,257.6	48,377	2.60%	大買/大賣/鉅額交易
2024/05/15	2,588.9	55.26	1,029.8	55.09	54.50	1,559.1	48,175	3.24%	大買/大賣/鉅額交易
2024/05/14	605	57.52	1,091.7	57.93	59.00	-486.7	48,292	-1.01%	大買/大賣/鉅額交易
2024/05/13	549.7	56.71	435.4	56.81	56.80	114.4	47,778	0.24%	大買/大賣/鉅額交易
2024/05/10	348.2	55.50	985.3	56.18	57.00	-637.1	47,990	-1.33%	大買/大賣/鉅額交易
2024/05/09	158.5	54.33	198.1	54.51	54.60	-39.6	47,504	-0.08%	大買/大賣/
2024/05/08	660.3	54.97	771.8	54.95	54.40	-111.5	47,922	-0.23%	大買/大賣/鉅額交易
2024/05/07	168.2	52.30	191.8	52.72	52.80	-23.6	48,030	-0.05%	大買/大賣/
2024/05/06	198.9	52.49	170.2	52.59	52.40	28.7	48,531	0.06%	大買/大賣/
2024/05/03	199.3	52.43	103.4	52.43	52.00	95.9	49,269	0.19%	大買/大賣/
2024/05/02	150.6	52.35	88.1	52.43	52.50	62.5	50,453	0.12%	大買/
2024/04/30	140.4	53.35	66.4	53.40	53.10	74	51,801	0.14%	大買/
2024/04/29	92.6	53.82	137.9	53.90	53.80	-45.2	54,286	-0.08%	大賣/
2024/04/26	274.3	53.80	228.9	53.77	53.30	45.4	58,219	0.08%	大買/大賣/
2024/04/25	201	53.32	106.7	53.34	53.20	94.2	59,561	0.16%	大買/大賣/
2024/04/24	329.5	53.83	522.3	53.81	54.30	-192.7	59,688	-0.32%	大買/大賣/鉅額交易
2024/04/23	129.9	51.60	165.5	51.62	51.40	-35.6	59,848	-0.06%	大買/大賣/
2024/04/22	359.5	51.47	343.6	51.53	50.80	15.9	60,044	0.03%	大買/大賣/
2024/04/19	494.5	53.11	435.5	53.19	53.00	58.9	60,191	0.10%	大買/大賣/
2024/04/18	272	53.79	497.5	53.96	53.70	-225.5	60,271	-0.37%	大買/大賣/鉅額交易
2024/04/17	313.1	54.14	193	54.16	54.10	120.1	60,515	0.20%	大買/大賣/鉅額交易
2024/04/16	528.7	54.26	523	54.39	53.90	5.7	60,897	0.01%	大買/大賣/
2024/04/15	475.6	56.37	259.5	56.43	56.00	216	61,158	0.35%	大買/大賣/鉅額交易
2024/04/12	472.1	57.66	303	57.66	57.40	169	61,335	0.28%	大買/大賣/鉅額交易
2024/04/11	256.3	57.63	182.3	57.73	58.00	74	61,743	0.12%	大買/大賣/
2024/04/10	278.2	58.04	231.8	58.15	57.80	46.4	61,910	0.07%	大買/大賣/
2024/04/09	613.2	58.35	333.5	58.20	57.80	279.7	62,145	0.45%	大買/大賣/鉅額交易
2024/04/08	771.3	58.65	248.7	58.50	58.30	522.6	62,575	0.84%	大買/大賣/鉅額交易
2024/04/03	624.4	59.17	764.9	59.33	59.20	-140.5	63,174	-0.22%	大買/大賣/鉅額交易
2024/04/02	773.9	59.01	533.6	59.04	59.00	240.2	64,211	0.37%	大買/大賣/鉅額交易
2024/04/01	1,379.9	59.61	1,002.8	59.34	58.80	377.1	64,903	0.58%	大買/大賣/鉅額交易
2024/03/29	3,464.2	60.31	4,160.4	60.38	59.70	-696.2	65,111	-1.07%	大買/大賣/鉅額交易
2024/03/28	772.5	58.14	717.3	58.19	58.50	55.2	63,677	0.09%	大買/大賣/
2024/03/27	755.3	58.06	798.1	58.16	58.70	-42.8	64,941	-0.07%	大買/大賣/
2024/03/26	1,881.5	57.87	1,453.9	57.57	57.30	427.6	67,153	0.64%	大買/大賣/鉅額交易
2024/03/25	2,858.5	59.42	1,595.3	59.34	59.00	1,263.2	68,852	1.83%	大買/大賣/鉅額交易
2024/03/22	3,377	60.41	4,533.4	60.80	61.10	-1,156.5	67,978	-1.70%	大買/大賣/鉅額交易
2024/03/21	284.6	55.38	934.5	55.65	56.20	-649.9	64,559	-1.01%	大買/大賣/鉅額交易
2024/03/20	1,199.1	55.38	472.3	55.29	54.30	726.7	70,266	1.03%	大買/大賣/鉅額交易
2024/03/19	625.7	55.94	660.4	56.15	56.10	-34.7	69,501	-0.05%	大買/大賣/
2024/03/18	417.2	54.36	528	54.58	55.70	-110.8	68,858	-0.16%	大買/大賣/鉅額交易
2024/03/15	578.3	54.75	281.2	55.17	54.10	297.1	68,641	0.43%	大買/大賣/鉅額交易
2024/03/14	498.7	54.99	418.2	55.35	54.90	80.5	68,074	0.12%	大買/大賣/
2024/03/13	734.1	56.10	916.4	56.36	54.70	-182.2	67,758	-0.27%	大買/大賣/鉅額交易
2024/03/12	156.1	55.28	234.3	55.34	55.60	-78.2	66,957	-0.12%	大買/大賣/
2024/03/11	337.8	55.31	423.4	55.43	54.90	-85.6	67,023	-0.13%	大買/大賣/
2024/03/08	422.5	54.74	342	54.69	54.20	80.5	66,858	0.12%	大買/大賣/
2024/03/07	423.7	55.67	254.9	55.64	55.10	168.8	66,625	0.25%	大買/大賣/鉅額交易
2024/03/06	287	56.29	301.1	56.38	56.60	-14.1	66,404	-0.02%	大買/大賣/
2024/03/05	288.4	56.21	515.4	56.41	56.50	-227	67,155	-0.34%	大買/大賣/鉅額交易
2024/03/04	501.4	56.30	478.7	56.31	55.60	22.7	66,969	0.03%	大買/大賣/
2024/03/01	344	55.85	420.4	55.91	56.00	-76.4	66,771	-0.11%	大買/大賣/
2024/02/29	279.4	54.67	327	54.72	55.00	-47.6	66,756	-0.07%	大買/大賣/
2024/02/27	478.1	54.22	452.3	54.14	54.10	25.8	66,677	0.04%	大買/大賣/
2024/02/26	332.3	55.07	334	55.10	55.00	-1.7	66,400	0.00%	大買/大賣/
2024/02/23	879	56.27	834.6	56.19	55.10	44.4	66,815	0.07%	大買/大賣/
2024/02/22	1,162.8	57.13	870.4	57.01	56.30	292.4	67,141	0.44%	大買/大賣/鉅額交易
2024/02/21	300.6	56.61	350.7	56.69	56.60	-50.1	66,636	-0.08%	大買/大賣/
2024/02/20	375.5	56.67	362.4	56.73	57.00	13.1	66,559	0.02%	大買/大賣/
2024/02/19	784.2	57.26	516.5	57.10	56.50	267.7	66,604	0.40%	大買/大賣/鉅額交易
2024/02/16	751.3	57.87	1,031.8	58.06	58.10	-280.4	66,459	-0.42%	大買/大賣/鉅額交易
2024/02/15	1,829.3	58.16	2,210.4	58.24	58.00	-381.2	65,602	-0.58%	大買/大賣/鉅額交易
2024/02/05	713.5	56.48	833.3	56.53	56.50	-119.8	64,313	-0.19%	大買/大賣/鉅額交易
2024/02/02	624.5	56.11	1,111.7	56.22	56.30	-487.2	63,794	-0.76%	大買/大賣/鉅額交易
2024/02/01	684.2	54.62	770.9	54.79	55.30	-86.7	63,288	-0.14%	大買/大賣/
2024/01/31	674.3	55.27	419.8	55.29	54.90	254.6	63,318	0.40%	大買/大賣/鉅額交易
2024/01/30	1,138.8	56.02	1,131.1	56.00	56.10	7.7	62,977	0.01%	大買/大賣/
2024/01/29	994.4	55.76	1,000.1	55.81	55.80	-5.7	62,250	-0.01%	大買/大賣/
2024/01/26	1,071.4	55.74	919.9	55.70	55.40	151.6	61,744	0.25%	大買/大賣/鉅額交易
2024/01/25	1,917.8	57.04	1,606.3	56.78	56.20	311.4	61,265	0.51%	大買/大賣/鉅額交易
2024/01/24	2,135	57.33	1,991.9	57.20	56.50	143.2	60,233	0.24%	大買/大賣/鉅額交易
2024/01/23	2,792.7	56.59	3,449.4	56.66	57.20	-656.7	59,201	-1.11%	大買/大賣/鉅額交易
2024/01/22	4,347.1	54.86	5,301.7	54.98	56.00	-954.6	57,007	-1.67%	大買/大賣/鉅額交易
2024/01/19	1,488.1	51.36	2,023.2	51.42	51.90	-535	53,081	-1.01%	大買/大賣/鉅額交易
2024/01/18	460.4	49.14	456	49.26	49.25	4.4	51,791	0.01%	大買/大賣/
2024/01/17	706.7	49.69	423.1	49.39	49.05	283.6	51,676	0.55%	大買/大賣/鉅額交易
2024/01/16	402.5	50.41	357.9	50.49	50.10	44.6	51,325	0.09%	大買/大賣/
2024/01/15	700.7	51.00	434.9	50.87	50.50	265.8	51,180	0.52%	大買/大賣/鉅額交易
2024/01/12	740.3	51.28	791.4	51.31	51.10	-51	51,059	-0.10%	大買/大賣/
2024/01/11	554.3	50.02	754.8	50.24	51.00	-200.5	50,796	-0.39%	大買/大賣/鉅額交易
2024/01/10	751.6	49.61	545.1	49.74	49.05	206.5	51,164	0.40%	大買/大賣/鉅額交易
2024/01/09	969.9	51.28	715.4	51.23	50.20	254.5	51,011	0.50%	大買/大賣/鉅額交易
2024/01/08	532.1	51.57	712.5	51.66	51.20	-180.4	50,501	-0.36%	大買/大賣/鉅額交易
2024/01/05	898	51.39	733.7	51.33	50.80	164.3	50,575	0.32%	大買/大賣/鉅額交易
2024/01/04	479.3	50.67	520	50.83	51.00	-40.8	50,266	-0.08%	大買/大賣/
2024/01/03	704.3	50.76	612.4	50.80	50.80	91.9	50,643	0.18%	大買/大賣/
2024/01/02	934.3	51.69	682.3	51.49	51.10	252	50,296	0.50%	大買/大賣/鉅額交易
2023/12/29	1,088.4	52.62	1,170.9	52.72	52.80	-82.4	49,571	-0.17%	大買/大賣/
2023/12/28	1,864.1	52.72	1,916.2	52.65	52.60	-52.1	48,728	-0.11%	大買/大賣/
2023/12/27	1,176.4	51.61	1,432.5	51.81	51.90	-256.1	47,463	-0.54%	大買/大賣/鉅額交易
2023/12/26	1,329.6	51.57	1,257.5	51.53	51.30	72	47,306	0.15%	大買/大賣/
2023/12/25	2,353.1	51.65	2,783.9	51.58	51.60	-430.8	46,552	-0.93%	大買/大賣/鉅額交易
2023/12/22	2,635.7	50.75	2,297	50.71	50.60	338.7	44,661	0.76%	大買/大賣/鉅額交易
2023/12/21	4,119	49.36	4,306.1	49.56	50.00	-187.1	42,887	-0.44%	大買/大賣/鉅額交易
2023/12/20	3,685.8	47.68	4,042.2	47.85	49.00	-356.4	40,136	-0.89%	大買/大賣/鉅額交易
2023/12/19	1,681.9	46.13	1,258.6	45.73	45.05	423.3	37,140	1.14%	大買/大賣/鉅額交易
2023/12/18	2,220.5	47.06	1,991.3	47.05	46.65	229.2	36,202	0.63%	大買/大賣/鉅額交易
2023/12/15	7,114.7	51.81	5,547.5	51.06	48.40	1,567.2	34,823	4.50%	大買/大賣/鉅額交易
2023/12/14	55.5	51.70	406.1	51.70	51.70	-350.6	28,816	-1.22%	大賣/鉅額交易
2023/12/13	2	47.00	650.3	47.00	47.00	-648.3	28,862	-2.25%	大賣/鉅額交易
2023/12/12	141.6	42.68	404.7	42.73	42.75	-263.1	28,910	-0.91%	大買/大賣/鉅額交易
2023/12/11	231.8	42.43	334.7	42.71	42.45	-102.9	28,988	-0.35%	大買/大賣/鉅額交易
2023/12/08	515.7	42.67	596.4	42.66	42.30	-80.7	29,031	-0.28%	大買/大賣/
2023/12/07	196.5	41.64	332.7	41.80	41.70	-136.2	29,074	-0.47%	大買/大賣/鉅額交易
2023/12/06	186.4	41.67	397.1	41.80	41.50	-210.7	29,570	-0.71%	大買/大賣/鉅額交易
2023/12/05	422.8	40.70	81	40.77	40.70	341.8	29,603	1.15%	大買/鉅額交易
2023/12/04	232.8	41.87	169.8	41.78	41.60	63.1	29,667	0.21%	大買/大賣/
2023/12/01	258.7	41.93	165.9	42.02	41.95	92.8	30,018	0.31%	大買/大賣/
2023/11/30	261.9	41.52	450.2	41.83	42.40	-188.3	30,138	-0.62%	大買/大賣/鉅額交易
2023/11/29	341.6	41.70	304.5	41.83	41.60	37	29,278	0.13%	大買/大賣/
2023/11/28	271.2	41.33	397.9	41.41	41.65	-126.7	29,644	-0.43%	大買/大賣/鉅額交易
2023/11/27	473	40.98	170.1	40.91	40.85	302.9	30,121	1.01%	大買/大賣/鉅額交易
2023/11/24	424.2	41.83	253.3	41.75	41.80	170.9	30,133	0.57%	大買/大賣/鉅額交易
2023/11/23	471.2	42.33	418.9	42.40	42.10	52.3	30,282	0.17%	大買/大賣/
2023/11/22	1,197	42.65	437.9	42.51	42.35	759.2	30,547	2.49%	大買/大賣/鉅額交易
2023/11/21	1,362.8	44.07	1,601.2	44.03	44.00	-238.3	30,794	-0.77%	大買/大賣/鉅額交易
2023/11/20	514.2	41.73	268.4	42.00	42.15	245.9	31,088	0.79%	大買/大賣/鉅額交易
2023/11/17	377.9	42.81	201.1	42.83	42.65	176.9	31,104	0.57%	大買/大賣/鉅額交易
2023/11/16	447.1	43.20	444.1	43.40	43.05	3.1	31,872	0.01%	大買/大賣/
2023/11/15	413.8	43.37	290.2	43.57	42.70	123.7	32,226	0.38%	大買/大賣/鉅額交易
2023/11/14	290.4	43.31	223.7	43.27	43.40	66.7	33,091	0.20%	大買/大賣/
2023/11/13	457.6	43.51	615.8	43.55	43.55	-158.3	34,516	-0.46%	大買/大賣/鉅額交易
2023/11/10	125.9	42.39	190.6	42.44	42.50	-64.7	35,548	-0.18%	大買/大賣/
2023/11/09	284.7	42.74	177	42.72	42.65	107.7	36,700	0.29%	大買/大賣/鉅額交易
2023/11/08	666	43.47	703.6	43.36	43.20	-37.7	38,185	-0.10%	大買/大賣/
2023/11/07	218.7	41.77	216.3	41.80	42.00	2.4	38,708	0.01%	大買/大賣/
2023/11/06	268	42.29	266.2	42.36	42.20	1.8	39,818	0.00%	大買/大賣/
2023/11/03	201.1	41.59	245.6	41.73	41.50	-44.5	40,818	-0.11%	大買/大賣/
2023/11/02	428.4	41.93	366.5	41.99	41.75	61.9	43,217	0.14%	大買/大賣/
2023/11/01	247	40.55	338.9	40.53	40.70	-92	44,417	-0.21%	大買/大賣/
2023/10/31	429	41.35	451.8	40.99	40.20	-22.8	46,049	-0.05%	大買/大賣/
2023/10/30	433.8	42.28	270.1	42.03	41.90	163.7	46,089	0.36%	大買/大賣/鉅額交易
2023/10/27	270.1	43.23	219.7	43.24	42.95	50.4	46,194	0.11%	大買/大賣/
2023/10/26	219.2	43.08	227.1	43.18	43.00	-7.9	46,717	-0.02%	大買/大賣/
2023/10/25	301.1	44.39	247.3	44.26	43.95	53.7	47,083	0.11%	大買/大賣/
2023/10/24	277.8	43.91	371	44.20	44.60	-93.1	47,368	-0.20%	大買/大賣/
2023/10/23	260.3	43.63	254.6	43.73	43.45	5.7	47,566	0.01%	大買/大賣/
2023/10/20	424.2	43.41	531	43.35	43.65	-106.8	48,120	-0.22%	大買/大賣/鉅額交易
2023/10/19	471.2	43.61	384.6	43.61	43.45	86.6	48,500	0.18%	大買/大賣/
2023/10/18	298	43.96	676.4	43.98	44.50	-378.4	48,672	-0.78%	大買/大賣/鉅額交易
2023/10/17	670.6	45.60	661	45.52	44.95	9.6	48,432	0.02%	大買/大賣/
2023/10/16	286.3	46.30	355.4	46.33	46.20	-69.1	52,411	-0.13%	大買/大賣/
2023/10/13	758.1	46.98	611.2	47.01	47.35	146.9	56,858	0.26%	大買/大賣/鉅額交易
2023/10/12	520.1	48.43	364.3	48.42	48.25	155.8	57,896	0.27%	大買/大賣/鉅額交易
2023/10/11	970.7	49.76	556.5	49.32	48.10	414.2	61,021	0.68%	大買/大賣/鉅額交易
2023/10/06	252.4	51.20	307.7	51.22	51.10	-55.3	62,855	-0.09%	大買/大賣/
2023/10/05	167.7	50.57	285.3	50.72	50.80	-117.6	65,797	-0.18%	大買/大賣/鉅額交易
2023/10/04	340	49.55	348.7	49.65	50.10	-8.8	67,357	-0.01%	大買/大賣/
2023/10/03	625.3	51.33	487.2	50.98	50.60	138.2	67,729	0.20%	大買/大賣/鉅額交易
2023/10/02	1,218.5	52.12	1,150.5	51.95	52.20	68	68,251	0.10%	大買/大賣/
2023/09/28	383.7	49.60	343.8	49.49	49.00	39.9	68,352	0.06%	大買/大賣/
2023/09/27	194.2	48.62	217.2	48.73	48.85	-23.1	69,479	-0.03%	大買/大賣/
2023/09/26	244.7	49.24	204.8	49.18	48.70	39.9	72,260	0.06%	大買/大賣/
2023/09/25	213.2	49.47	274.1	49.59	49.45	-60.9	73,332	-0.08%	大買/大賣/
2023/09/22	271.8	48.67	348.6	48.75	49.35	-76.8	73,654	-0.10%	大買/大賣/
2023/09/21	368.1	47.84	481.1	47.86	48.30	-113	73,761	-0.15%	大買/大賣/鉅額交易
2023/09/20	392.7	48.96	480.5	48.89	48.50	-87.8	73,935	-0.12%	大買/大賣/
2023/09/19	436.9	49.29	550.8	49.23	48.50	-113.9	74,044	-0.15%	大買/大賣/鉅額交易
2023/09/18	627.5	50.09	376.4	49.83	49.65	251	74,353	0.34%	大買/大賣/鉅額交易
2023/09/15	352.8	51.81	277.9	51.79	52.10	74.9	75,217	0.10%	大買/大賣/
2023/09/14	372	52.21	353.5	52.22	52.10	18.5	75,876	0.02%	大買/大賣/
2023/09/13	325.4	51.06	386.7	51.10	51.00	-61.3	76,812	-0.08%	大買/大賣/
2023/09/12	441.9	51.72	343.8	51.66	51.30	98	78,697	0.12%	大買/大賣/
2023/09/11	942.1	52.51	813.8	52.20	52.10	128.3	80,801	0.16%	大買/大賣/鉅額交易
2023/09/08	366.9	54.26	291.4	54.27	54.00	75.5	83,063	0.09%	大買/大賣/
2023/09/07	432.6	55.27	270.9	55.22	54.80	161.7	84,842	0.19%	大買/大賣/鉅額交易
2023/09/06	702.1	56.81	642.5	56.76	56.60	59.6	85,170	0.07%	大買/大賣/
2023/09/05	273.9	54.98	489	55.23	55.90	-215	85,974	-0.25%	大買/大賣/鉅額交易
2023/09/04	346.2	54.19	405.4	54.23	54.70	-59.2	85,837	-0.07%	大買/大賣/
2023/09/01	1,105.2	54.53	582.5	54.11	53.60	522.7	85,883	0.61%	大買/大賣/鉅額交易
2023/08/31	480.8	54.49	563.1	54.64	56.40	-82.3	85,586	-0.10%	大買/大賣/
2023/08/30	520.1	55.35	438.2	55.44	54.60	81.9	85,125	0.10%	大買/大賣/
2023/08/29	619.2	54.60	659.6	54.66	54.60	-40.4	85,733	-0.05%	大買/大賣/
2023/08/28	586.9	55.14	571.9	55.07	54.50	15	85,958	0.02%	大買/大賣/
2023/08/25	1,339.9	56.16	1,150.2	56.15	55.80	189.8	86,562	0.22%	大買/大賣/鉅額交易
2023/08/24	2,654.5	60.70	2,260.5	59.96	58.60	394	87,756	0.45%	大買/大賣/鉅額交易
2023/08/23	694.9	58.71	1,009.4	58.83	59.20	-314.5	87,011	-0.36%	大買/大賣/鉅額交易
2023/08/22	2,024.2	59.01	1,650.1	58.69	58.20	374.1	87,524	0.43%	大買/大賣/鉅額交易
2023/08/21	957.9	58.25	1,223.7	58.36	57.90	-265.7	87,458	-0.30%	大買/大賣/鉅額交易
2023/08/18	1,996.6	58.28	1,566.8	57.59	57.00	429.8	86,941	0.49%	大買/大賣/鉅額交易
2023/08/17	1,930.8	58.04	1,786.3	58.25	59.50	144.5	85,817	0.17%	大買/大賣/鉅額交易
2023/08/16	1,902.9	56.48	2,047.2	56.20	58.00	-144.4	84,487	-0.17%	大買/大賣/鉅額交易
2023/08/15	2,016.5	55.75	1,866.4	55.53	54.60	150	83,213	0.18%	大買/大賣/鉅額交易
2023/08/14	1,982.3	54.50	1,812.7	54.02	53.10	169.6	82,167	0.21%	大買/大賣/鉅額交易
2023/08/11	2,292.6	58.65	2,086	58.42	57.50	206.5	80,782	0.26%	大買/大賣/鉅額交易
2023/08/10	1,676.7	56.90	1,855.1	56.74	57.50	-178.4	80,145	-0.22%	大買/大賣/鉅額交易
2023/08/09	1,763.3	60.25	1,794.3	60.07	59.50	-31	79,227	-0.04%	大買/大賣/
2023/08/08	4,167.5	62.53	2,928.4	61.69	60.90	1,239	78,243	1.58%	大買/大賣/鉅額交易
2023/08/07	2,465.6	61.27	2,543	61.97	63.80	-77.3	75,718	-0.10%	大買/大賣/
2023/08/04	2,030	57.80	1,865.9	57.66	58.00	164.1	74,143	0.22%	大買/大賣/鉅額交易
2023/08/02	624.4	59.49	441.5	58.69	58.90	182.9	72,302	0.25%	大買/大賣/鉅額交易
2023/08/01	321.7	62.63	530.8	61.85	64.10	-209.1	71,804	-0.29%	大買/大賣/鉅額交易
2023/07/31	726.7	65.61	567	66.89	63.70	159.7	71,306	0.22%	大買/大賣/鉅額交易
2023/07/28	457.6	66.44	403.4	66.71	69.90	54.2	70,716	0.08%	大買/大賣/
2023/07/27	469.8	69.45	290.1	69.78	68.10	179.7	70,096	0.26%	大買/大賣/鉅額交易
2023/07/26	502.1	70.61	460.7	70.62	70.00	41.4	69,645	0.06%	大買/大賣/
2023/07/25	716.5	72.46	500.3	72.25	72.00	216.1	69,272	0.31%	大買/大賣/鉅額交易
2023/07/24	733.8	69.51	829.8	69.60	70.20	-96	68,595	-0.14%	大買/大賣/
2023/07/21	472.1	64.90	839.5	64.78	67.00	-367.4	67,841	-0.54%	大買/大賣/鉅額交易
2023/07/20	344.4	62.03	854.8	61.55	62.30	-510.3	67,291	-0.76%	大買/大賣/鉅額交易
2023/07/19	6,531.3	67.26	6,481	66.46	63.60	50.2	66,682	0.08%	大買/大賣/
2023/07/18	6,455.8	64.53	5,534.3	64.43	65.50	921.5	62,257	1.48%	大買/大賣/鉅額交易
2023/07/17	2,763	59.55	2,098.2	60.61	61.30	664.8	57,471	1.16%	大買/大賣/鉅額交易
2023/07/14	5,022.3	54.36	5,379.2	54.54	55.80	-357	56,001	-0.64%	大買/大賣/鉅額交易
2023/07/13	2,791.9	50.68	2,969.8	51.17	50.80	-177.9	52,594	-0.34%	大買/大賣/鉅額交易
2023/07/12	4,163.9	47.85	3,917.2	47.94	47.60	246.7	49,977	0.49%	大買/大賣/鉅額交易
2023/07/11	2,145.1	46.31	2,515	46.42	47.25	-369.9	47,003	-0.79%	大買/大賣/鉅額交易
2023/07/10	938	44.90	709.7	44.55	44.40	228.3	45,407	0.50%	大買/大賣/鉅額交易
2023/07/07	1,198.7	45.10	940.9	45.09	44.60	257.8	44,877	0.57%	大買/大賣/鉅額交易
2023/07/06	1,668.1	45.25	1,422.5	45.15	44.70	245.6	44,048	0.56%	大買/大賣/鉅額交易
2023/07/05	2,032.3	46.05	815.5	45.84	45.20	1,216.8	43,005	2.83%	大買/大賣/鉅額交易
2023/07/04	3,169.1	46.56	3,448.3	46.69	47.15	-279.3	41,826	-0.67%	大買/大賣/鉅額交易
2023/07/03	1,386.8	44.69	1,328.1	44.74	44.15	58.7	39,339	0.15%	大買/大賣/
2023/06/30	521.2	43.14	493.5	43.16	43.20	27.7	38,238	0.07%	大買/大賣/
2023/06/29	416.8	42.87	402.4	43.00	43.15	14.4	37,877	0.04%	大買/大賣/
2023/06/28	1,000.9	43.58	770.2	43.27	42.70	230.7	37,617	0.61%	大買/大賣/鉅額交易
2023/06/27	550	43.37	633	43.17	42.90	-83	37,121	-0.22%	大買/大賣/
2023/06/26	964.2	44.33	826.4	44.36	44.35	137.7	36,726	0.38%	大買/大賣/鉅額交易
2023/06/21	1,691	44.62	1,544.4	44.69	44.75	146.6	36,181	0.41%	大買/大賣/鉅額交易
2023/06/20	1,020.4	43.19	836.5	43.09	43.10	183.8	35,260	0.52%	大買/大賣/鉅額交易
2023/06/19	1,342.8	44.45	1,242.1	44.59	44.10	100.7	34,319	0.29%	大買/大賣/
2023/06/16	2,447.4	46.15	2,162.6	46.24	45.50	284.9	33,315	0.86%	大買/大賣/鉅額交易
2023/06/15	3,700.8	44.76	3,628.5	45.12	46.00	72.3	31,181	0.23%	大買/大賣/
2023/06/14	3,750.2	42.28	2,892.3	42.60	42.95	857.9	28,940	2.96%	大買/大賣/鉅額交易
2023/06/13	1,299	39.46	1,800.3	39.75	40.60	-501.3	26,175	-1.92%	大買/大賣/鉅額交易
2023/06/12	877	37.78	508	37.65	36.95	369.1	24,184	1.53%	大買/大賣/鉅額交易
2023/06/09	1,092.1	38.09	1,482.8	38.13	38.65	-390.7	23,616	-1.65%	大買/大賣/鉅額交易
2023/06/08	173.8	36.52	164.4	36.42	36.40	9.4	22,474	0.04%	大買/大賣/
2023/06/07	185.6	36.55	270.8	36.60	36.75	-85.2	22,362	-0.38%	大買/大賣/
2023/06/06	257.6	35.79	255.2	35.83	36.20	2.4	22,047	0.01%	大買/大賣/
2023/06/05	328.2	36.22	287.9	36.30	36.25	40.3	21,671	0.19%	大買/大賣/
2023/06/02	922.9	36.60	1,163.2	36.73	36.25	-240.3	21,387	-1.12%	大買/大賣/鉅額交易
2023/06/01	756.7	35.70	469.6	35.66	35.55	287.1	20,473	1.40%	大買/大賣/鉅額交易
2023/05/31	1,264.1	36.87	798.4	36.64	36.85	465.7	19,836	2.35%	大買/大賣/鉅額交易
2023/05/30	3,769	37.94	2,894.2	37.63	37.70	874.9	18,765	4.66%	大買/大賣/鉅額交易
2023/05/29	237.2	36.57	389.6	37.14	37.50	-152.4	16,715	-0.91%	大買/大賣/鉅額交易
2023/05/26	1,180.6	33.50	951.4	33.51	34.10	229.3	15,970	1.44%	大買/大賣/鉅額交易
2023/05/25	502.9	32.58	667.6	32.46	33.25	-164.7	14,823	-1.11%	大買/大賣/鉅額交易
2023/05/24	54.3	30.52	30.8	30.66	30.85	23.6	13,858	0.17%
2023/05/23	36.1	30.68	57.2	30.81	31.00	-21.2	13,517	-0.16%
2023/05/22	249.3	30.67	93.5	30.53	30.55	155.8	13,328	1.17%	大買/鉅額交易
2023/05/19	60.6	31.24	131.7	31.11	31.45	-71.1	13,051	-0.54%	大賣/
2023/05/18	85.7	30.39	76.5	30.55	30.55	9.3	12,907	0.07%
2023/05/17	161.6	30.25	101.3	30.30	30.45	60.4	12,691	0.48%	大買/大賣/
2023/05/16	411.4	29.81	396.8	30.11	30.80	14.6	12,377	0.12%	大買/大賣/
2023/05/15	288.2	30.48	174.1	30.68	30.95	114	11,959	0.95%	大買/大賣/鉅額交易
2023/05/12	53.1	32.86	77.1	32.93	32.75	-24	11,532	-0.21%
2023/05/11	10	31.97	47.5	32.18	32.25	-37.5	11,303	-0.33%
2023/05/10	28.5	31.84	16.1	31.66	31.75	12.4	11,233	0.11%
2023/05/09	9.5	32.49	40.8	32.51	32.70	-31.3	11,191	-0.28%
2023/05/08	12.4	32.62	55.5	32.60	32.75	-43.2	11,238	-0.38%
2023/05/05	32.5	31.92	32.3	31.99	32.10	0.2	11,164	0.00%
2023/05/04	38.1	32.23	57.3	32.30	32.35	-19.2	11,200	-0.17%
2023/05/03	12.8	32.77	30	32.79	32.85	-17.2	11,141	-0.15%
2023/05/02	46.6	32.95	22.7	33.00	33.05	23.9	11,248	0.21%
2023/04/28	33.1	32.79	42.9	32.79	33.10	-9.7	11,367	-0.09%
2023/04/27	31.1	32.53	64.2	32.74	32.95	-33.1	11,262	-0.29%
2023/04/26	24.2	31.88	35.4	31.99	32.15	-11.2	11,143	-0.10%
2023/04/25	88.5	32.42	79.3	32.24	31.70	9.2	11,027	0.08%
2023/04/24	38.7	32.68	98.5	32.85	33.15	-59.8	10,974	-0.55%
2023/04/21	50.9	32.76	55.2	32.50	32.40	-4.3	10,852	-0.04%
2023/04/20	36	32.24	46.7	32.35	32.40	-10.8	10,731	-0.10%
2023/04/19	202.7	32.88	146.5	32.91	32.50	56.2	10,702	0.53%	大買/大賣/
2023/04/18	32.4	31.87	102.4	31.87	32.20	-70	10,416	-0.67%	大賣/
2023/04/17	27.4	31.72	71.3	31.71	31.70	-43.9	10,260	-0.43%
2023/04/14	141	31.57	147.2	31.53	31.60	-6.2	10,164	-0.06%	大買/大賣/
2023/04/13	37.8	32.37	79.4	32.40	32.35	-41.6	9,986	-0.42%
2023/04/12	91	32.47	80.9	32.56	32.80	10.1	9,851	0.10%
2023/04/11	63.5	32.80	114.5	32.79	32.70	-51	9,721	-0.52%	大賣/
2023/04/10	98.4	32.08	146.2	32.05	32.40	-47.8	9,573	-0.50%	大賣/
2023/04/07	490.1	32.39	204	32.05	31.50	286	9,433	3.03%	大買/大賣/鉅額交易
2023/04/06	178.8	33.23	154	33.26	33.90	24.8	9,086	0.27%	大買/大賣/
2023/03/31	39.2	31.88	58.5	31.90	31.95	-19.3	8,699	-0.22%
2023/03/30	66.6	31.57	111	31.60	31.80	-44.4	8,866	-0.50%	大賣/
2023/03/29	24.2	30.96	52.8	30.97	31.10	-28.7	9,034	-0.32%
2023/03/28	36.6	30.75	66	30.76	30.95	-29.3	9,280	-0.32%
2023/03/27	30.7	30.92	51.1	30.89	30.80	-20.4	9,646	-0.21%
2023/03/24	85.6	30.82	108.6	30.73	30.75	-23.1	9,992	-0.23%	大賣/
2023/03/23	129.7	30.82	201.5	30.79	31.15	-71.8	9,873	-0.73%	大買/大賣/
2023/03/22	161.5	29.97	125.8	29.93	30.20	35.7	9,624	0.37%	大買/大賣/
2023/03/21	29.3	29.07	145.6	28.92	29.40	-116.3	9,451	-1.23%	大賣/鉅額交易
2023/03/20	17.2	28.31	58.2	28.37	28.55	-41	9,251	-0.44%
2023/03/17	43.9	28.03	71.1	28.01	28.15	-27.3	9,191	-0.30%
2023/03/16	22.6	27.89	179.4	27.82	28.00	-156.8	8,909	-1.76%	大賣/鉅額交易
2023/03/15	21.6	27.07	30.8	27.23	27.20	-9.1	8,725	-0.10%
2023/03/14	13	27.11	16.7	27.32	27.15	-3.7	8,709	-0.04%
2023/03/13	9.5	27.32	55	27.35	27.35	-45.5	8,704	-0.52%
2023/03/10	1.9	27.12	23.1	27.07	27.05	-21.2	8,648	-0.25%
2023/03/09	16.9	26.92	22.3	26.93	27.00	-5.4	8,757	-0.06%
2023/03/08	7.7	27.13	14.2	27.15	27.20	-6.5	9,363	-0.07%
2023/03/07	19.7	27.14	50.1	27.18	27.25	-30.4	9,541	-0.32%
2023/03/06	32	27.04	83.5	27.05	27.15	-51.5	9,643	-0.53%
2023/03/03	30.5	26.80	17.3	26.81	26.70	13.2	9,687	0.14%
2023/03/02	9.4	26.70	21.4	26.68	26.75	-12	9,839	-0.12%
2023/03/01	29.2	26.91	32.3	26.95	26.95	-3	9,858	-0.03%
2023/02/24	5.3	26.70	18.8	26.75	26.60	-13.5	9,986	-0.14%
2023/02/23	3.5	26.78	38.3	26.84	26.80	-34.8	10,027	-0.35%
2023/02/22	12.9	26.63	61.7	26.64	26.80	-48.7	10,049	-0.49%
2023/02/21	2.6	26.51	18.7	26.53	26.55	-16.1	10,064	-0.16%
2023/02/20	4.2	26.60	26.8	26.60	26.65	-22.6	10,176	-0.22%
2023/02/17	8.1	26.12	18.9	26.45	26.40	-10.8	10,240	-0.11%
2023/02/16	4.6	26.33	50.3	26.40	26.25	-45.7	10,728	-0.43%
2023/02/15	2.3	26.02	12.2	26.12	26.10	-9.9	10,693	-0.09%
2023/02/14	22.6	26.04	19.2	26.01	26.05	3.4	10,663	0.03%
2023/02/13	3	25.82	23.9	25.95	25.75	-20.9	10,694	-0.20%
2023/02/10	6.2	25.68	2.6	25.80	25.60	3.6	10,636	0.03%
2023/02/09	11	25.90	6.8	25.89	25.80	4.2	10,605	0.04%
2023/02/08	5.5	25.99	19.7	25.99	25.95	-14.2	10,590	-0.13%
2023/02/07	8.1	25.87	10.2	25.83	25.90	-2.1	10,605	-0.02%
2023/02/06	5.6	25.79	34.1	25.88	25.65	-28.6	10,592	-0.27%
2023/02/03	23.4	25.55	11.1	25.61	25.65	12.2	10,494	0.12%
2023/02/02	13.4	25.46	4.5	25.53	25.45	8.9	10,576	0.08%
2023/02/01	9.3	25.39	12.1	25.46	25.50	-2.8	10,504	-0.03%
2023/01/31	23.3	25.38	4.1	25.61	25.25	19.2	10,513	0.18%
2023/01/30	17.2	25.48	31.5	25.53	25.55	-14.3	10,439	-0.14%
2023/01/17	8.8	25.72	2	25.90	25.70	6.8	10,319	0.07%
2023/01/16	3.7	26.02	19	26.02	26.00	-15.3	10,319	-0.15%
2023/01/13	3.1	25.85	29.3	25.92	25.90	-26.2	10,331	-0.25%
2023/01/12	21.9	25.77	14.8	25.78	25.60	7.1	10,624	0.07%
2023/01/11	46.4	26.53	350.8	26.58	26.20	-304.3	10,671	-2.85%	大賣/鉅額交易
2023/01/10	10	26.55	55.2	26.55	26.55	-45.2	10,812	-0.42%
2023/01/09	13.4	26.36	70.1	26.41	26.50	-56.8	10,913	-0.52%
2023/01/06	3.3	26.16	25	26.13	26.10	-21.7	10,897	-0.20%
2023/01/05	1.1	26.10	25.3	26.20	26.20	-24.2	11,022	-0.22%
2023/01/04	2.2	26.22	14.3	26.22	26.10	-12.1	11,125	-0.11%
2023/01/03	12.2	26.06	28.5	26.22	26.10	-16.3	11,294	-0.14%
2022/12/30	19.1	26.21	128.8	26.24	26.25	-109.7	11,283	-0.97%	大賣/鉅額交易
2022/12/29	5.1	26.05	59	26.02	26.10	-53.9	11,293	-0.48%
2022/12/28	10.4	25.94	22.4	26.08	26.10	-12	11,294	-0.11%
2022/12/27	0.4	25.95	49	26.11	26.15	-48.7	11,317	-0.43%
2022/12/26	30.2	25.90	68	26.02	26.10	-37.8	11,377	-0.33%
2022/12/23	6.4	25.72	69.2	25.93	26.00	-62.8	11,477	-0.55%
2022/12/22	12.3	25.89	85.5	25.95	25.95	-73.1	11,717	-0.62%
2022/12/21	24	25.57	97.7	25.70	25.75	-73.6	11,571	-0.64%
2022/12/20	10.1	25.50	55.8	25.62	25.65	-45.7	11,263	-0.41%
2022/12/19	18.3	25.67	98.7	25.70	25.85	-80.4	11,060	-0.73%
2022/12/16	5.2	24.92	60.7	25.44	25.70	-55.4	10,546	-0.53%
2022/12/15	12.3	25.02	26.6	25.10	25.10	-14.4	10,187	-0.14%
2022/12/14	7.3	24.98	99.4	25.04	25.15	-92.1	10,184	-0.90%
2022/12/13	10.4	24.71	38.9	24.74	24.70	-28.5	10,160	-0.28%
2022/12/12	9.4	24.55	91.2	24.66	24.80	-81.7	10,099	-0.81%
2022/12/09	8.3	24.36	57.3	24.41	24.50	-49.1	10,221	-0.48%
2022/12/08	6.2	24.24	20.8	24.28	24.35	-14.6	10,237	-0.14%
2022/12/07	7.5	24.09	41.8	24.23	24.25	-34.4	10,225	-0.34%
2022/12/06	5.9	24.06	102.8	24.21	24.35	-96.9	10,168	-0.95%	大賣/
2022/12/05	21.3	23.81	13.4	23.95	24.20	7.9	10,140	0.08%
2022/12/02	93	23.83	26.2	23.88	23.90	66.7	10,136	0.66%
2022/12/01	176.1	24.30	61.8	24.27	24.20	114.3	10,069	1.14%	大買/鉅額交易
2022/11/30	39.9	24.36	31.2	24.56	24.80	8.7	9,912	0.09%
2022/11/29	9.6	24.24	58.1	24.39	24.70	-48.5	9,347	-0.52%
2022/11/28	16.7	23.78	111.1	24.21	24.40	-94.4	9,318	-1.01%	大賣/
2022/11/25	144.8	23.71	29.1	23.74	24.00	115.7	9,430	1.23%	大買/鉅額交易
2022/11/24	31.9	23.65	45.2	23.86	24.40	-13.2	9,410	-0.14%
2022/11/23	51.7	23.44	7.2	23.43	23.40	44.5	9,562	0.47%
2022/11/22	207.5	23.51	47.2	23.43	23.50	160.3	9,674	1.66%	大買/鉅額交易
2022/11/21	35	24.54	11.2	24.55	24.50	23.8	9,440	0.25%
2022/11/18	6.7	24.91	13.3	25.02	25.00	-6.6	9,440	-0.07%
2022/11/17	22.6	24.85	40.2	25.04	25.35	-17.6	9,496	-0.19%
2022/11/16	14.9	25.41	52.8	25.45	25.35	-37.9	9,488	-0.40%
2022/11/15	12.5	25.58	76.1	25.66	25.75	-63.7	9,458	-0.67%
2022/11/14	68.4	25.45	371.4	25.39	25.70	-303	9,372	-3.23%	大賣/鉅額交易
2022/11/11	39.5	24.00	13.3	24.08	24.10	26.2	8,895	0.29%
2022/11/10	9.1	23.95	3.4	23.99	23.95	5.7	8,874	0.06%
2022/11/09	11.9	24.01	18.5	24.09	23.95	-6.6	8,946	-0.07%
2022/11/08	9.2	23.84	11.9	23.86	24.00	-2.6	8,999	-0.03%
2022/11/07	12.8	23.54	5	23.63	23.80	7.8	9,009	0.09%
2022/11/04	0.2	23.49	6.9	23.41	23.65	-6.6	9,049	-0.07%
2022/11/03	44.9	23.40	13	23.43	23.40	31.9	9,079	0.35%
2022/11/02	16.3	23.92	18	23.96	23.85	-1.7	9,070	-0.02%
2022/11/01	17.9	23.90	4.9	23.96	24.10	13.1	9,047	0.14%
2022/10/31	2	24.13	63	23.97	24.40	-61	9,057	-0.67%
2022/10/28	10.6	23.41	11.3	23.41	23.50	-0.7	8,978	-0.01%
2022/10/27	12.2	23.55	56.4	23.62	23.55	-44.2	9,008	-0.49%
2022/10/26	14	23.49	60.2	23.50	23.50	-46.2	8,992	-0.51%
2022/10/25	3.1	23.02	45.6	23.16	23.45	-42.6	8,981	-0.47%
2022/10/24	23.1	22.77	36	23.00	23.10	-12.9	8,957	-0.14%
2022/10/21	27.9	22.93	3	23.00	22.85	24.9	8,941	0.28%
2022/10/20	6.5	22.57	56.7	23.06	23.50	-50.2	8,949	-0.56%
2022/10/19	22.2	22.52	22	22.75	22.65	0.2	8,683	0.00%
2022/10/18	94.1	22.68	16.5	22.78	22.75	77.6	8,572	0.90%
2022/10/17	10.1	23.12	14.7	23.26	23.15	-4.5	8,428	-0.05%
2022/10/14	10.3	23.26	6.1	23.31	23.15	4.2	8,328	0.05%
2022/10/13	34	23.24	51.3	23.26	23.25	-17.2	8,296	-0.21%
2022/10/12	14.1	23.06	31.3	23.17	23.25	-17.2	8,198	-0.21%
2022/10/11	18.9	22.91	34.8	22.99	22.85	-15.8	8,228	-0.19%
2022/10/07	3.2	22.98	6.3	23.02	23.00	-3.1	8,195	-0.04%
2022/10/06	27.4	22.86	9.6	23.05	22.85	17.8	8,378	0.21%
2022/10/05	26.7	23.04	10.4	23.12	22.85	16.2	8,514	0.19%
2022/10/04	5.1	23.09	25.5	23.13	23.05	-20.4	8,562	-0.24%
2022/10/03	34.5	22.82	2.7	22.84	22.70	31.8	8,622	0.37%
2022/09/30	14.6	23.01	4.5	23.22	22.90	10.1	8,562	0.12%
2022/09/29	23.4	23.28	89.5	23.30	23.40	-66.1	8,545	-0.77%
2022/09/28	16.3	22.76	33.4	22.86	22.85	-17.1	8,323	-0.21%
2022/09/27	34.1	22.67	32.2	22.76	22.65	1.9	8,155	0.02%
2022/09/26	11.5	22.63	41.2	22.73	22.55	-29.7	8,126	-0.37%
2022/09/23	26	22.75	8	22.74	22.70	18	8,041	0.22%
2022/09/22	23.2	22.76	4.1	22.94	22.75	19.1	8,132	0.24%
2022/09/21	8.5	22.97	11.2	23.06	22.85	-2.7	7,988	-0.03%
2022/09/20	13.6	23.01	9	23.10	23.20	4.6	7,901	0.06%
2022/09/19	9.3	22.93	20.1	22.98	23.00	-10.8	7,832	-0.14%
2022/09/16	39.7	22.83	7.4	22.92	22.90	32.3	7,787	0.41%
2022/09/15	11.4	23.03	1.6	23.16	22.95	9.8	7,718	0.13%
2022/09/14	36.4	23.06	5.6	23.08	23.00	30.8	7,801	0.40%
2022/09/13	1.9	23.39	7.2	23.50	23.50	-5.3	7,883	-0.07%
2022/09/12	20.9	23.46	25.2	23.51	23.35	-4.3	8,073	-0.05%
2022/09/08	10.6	23.23	30.8	23.35	23.50	-20.2	8,254	-0.24%
2022/09/07	21.6	22.76	13	22.91	22.80	8.7	8,205	0.11%
2022/09/06	32.7	22.80	11.8	22.97	22.85	20.9	8,203	0.25%
2022/09/05	31.1	22.72	10	22.83	22.95	21.1	8,192	0.26%
2022/09/02	66.4	22.78	10.3	22.86	22.70	56.1	8,215	0.68%
2022/09/01	106.3	22.73	23.1	22.75	22.75	83.2	8,075	1.03%	大買/
2022/08/31	41.4	22.93	26	23.02	23.15	15.4	7,847	0.20%
2022/08/30	149.9	22.94	8.1	23.00	23.00	141.8	7,752	1.83%	大買/鉅額交易
2022/08/29	113.3	23.26	62.5	23.31	23.20	50.8	7,534	0.67%	大買/
2022/08/26	38.6	23.77	10.1	23.86	23.75	28.5	7,441	0.38%
2022/08/25	32.3	23.86	11.2	23.98	23.80	21.1	7,436	0.28%
2022/08/24	31	23.86	3.6	23.97	24.05	27.4	7,420	0.37%
2022/08/23	13.5	23.91	11.1	24.07	23.90	2.4	8,050	0.03%
2022/08/22	2.1	24.00	47.1	24.13	24.20	-45	8,078	-0.56%
2022/08/19	47.3	23.91	4.1	23.88	24.05	43.2	8,083	0.53%
2022/08/18	43.9	24.00	5.4	24.02	23.95	38.5	8,087	0.48%
2022/08/17	21.1	24.23	13.3	24.21	24.30	7.8	8,087	0.10%
2022/08/16	10.5	24.05	29.2	24.22	24.15	-18.7	8,097	-0.23%
2022/08/15	50.9	24.10	22.4	24.12	24.15	28.5	8,052	0.35%
2022/08/12	8.2	24.41	6.3	24.50	24.50	1.9	8,025	0.02%
2022/08/11	9.9	24.28	29.3	24.45	24.55	-19.5	8,034	-0.24%
2022/08/10	15.8	24.34	20.2	24.40	24.20	-4.4	8,062	-0.05%
2022/08/09	7	24.25	23.5	24.34	24.45	-16.5	8,132	-0.20%
2022/08/08	15.5	24.11	8	24.12	24.20	7.5	8,341	0.09%
2022/08/05	7.7	24.26	12	24.28	24.15	-4.4	8,425	-0.05%
2022/08/04	13.2	23.99	8.5	23.93	24.05	4.7	8,463	0.06%
2022/08/03	7.3	23.98	37	23.93	24.10	-29.7	8,533	-0.35%
2022/08/02	6.8	23.80	24.8	23.76	23.75	-18	8,602	-0.21%
2022/08/01	12.2	23.66	17.4	23.70	23.70	-5.3	8,645	-0.06%
2022/07/29	9.2	23.67	15.4	23.66	23.70	-6.1	8,666	-0.07%
2022/07/28	20.8	23.49	16.2	23.57	23.60	4.5	8,658	0.05%
2022/07/27	5.3	23.25	13.1	23.23	23.40	-7.8	8,692	-0.09%
2022/07/26	29.5	22.96	12.2	23.02	23.00	17.3	8,683	0.20%
2022/07/25	20.4	23.14	9	23.18	23.30	11.4	8,689	0.13%
2022/07/22	16.7	22.84	18.3	22.88	22.95	-1.5	8,714	-0.02%
2022/07/21	14.5	22.65	10.5	22.61	22.75	4	8,727	0.05%
2022/07/20	35.3	22.61	24.3	22.60	22.55	11	8,704	0.13%
2022/07/19	50.6	22.30	2.2	22.27	22.40	48.3	8,748	0.55%
2022/07/18	75	22.14	10	22.24	22.20	65	8,777	0.74%
2022/07/15	88.6	22.45	8	22.40	22.45	80.6	8,674	0.93%
2022/07/14	108.7	22.83	46.6	22.68	22.70	62.1	8,603	0.72%	大買/
2022/07/13	49.8	24.05	28.1	24.00	24.00	21.7	8,414	0.26%
2022/07/12	56.8	23.60	5.5	23.67	23.70	51.3	8,238	0.62%
2022/07/11	11	24.13	24	24.32	24.10	-13	8,148	-0.16%
2022/07/08	53.7	23.98	4	24.06	24.00	49.7	8,092	0.61%
2022/07/07	17.6	24.05	7	24.17	24.00	10.5	8,154	0.13%
2022/07/06	10.9	24.37	8.6	24.44	24.10	2.3	8,154	0.03%
2022/07/05	12.6	24.73	19.7	24.90	24.75	-7.1	8,155	-0.09%
2022/07/04	13.6	24.53	25.3	24.69	24.65	-11.7	8,187	-0.14%
2022/07/01	24.8	24.72	3.4	25.00	24.75	21.3	8,255	0.26%
2022/06/30	31.2	24.98	14.8	25.22	25.15	16.4	8,240	0.20%
2022/06/29	1.1	25.17	4.4	25.39	25.25	-3.2	8,166	-0.04%
2022/06/28	2.6	25.38	7.6	25.51	25.45	-5.1	8,194	-0.06%
2022/06/27	13.1	25.42	11.1	25.42	25.40	2	8,268	0.02%
2022/06/24	2.2	25.05	34.2	25.20	25.15	-31.9	8,308	-0.38%
2022/06/23	30	24.89	11.6	25.03	24.85	18.4	8,336	0.22%
2022/06/22	14	24.85	6.3	24.93	24.80	7.8	8,223	0.09%
2022/06/21	18.4	24.85	14.2	25.05	24.95	4.2	8,083	0.05%
2022/06/20	39.8	24.72	26.2	24.80	24.70	13.6	7,981	0.17%
2022/06/17	64.2	24.93	12.2	25.02	25.15	52.1	7,839	0.66%
2022/06/16	10.3	25.37	14.8	25.49	25.30	-4.4	7,620	-0.06%
2022/06/15	35.9	25.33	12	25.42	25.30	23.9	7,760	0.31%
2022/06/14	0.2	25.80	14.3	25.78	25.85	-14.1	7,779	-0.18%
2022/06/13	24	25.05	7.2	25.42	25.45	16.8	7,832	0.21%
2022/06/10	20.7	25.50	9.2	25.52	25.45	11.5	7,756	0.15%
2022/06/09	26.9	25.90	25.1	25.87	25.75	1.8	7,745	0.02%
2022/06/08	6.1	25.95	9	25.95	26.05	-2.9	7,709	-0.04%
2022/06/07	15	25.88	9.2	25.97	25.85	5.8	7,701	0.08%
2022/06/06	6.2	25.89	42.9	25.99	26.10	-36.7	7,638	-0.48%
2022/06/02	19.3	25.54	9.9	25.62	25.50	9.3	7,663	0.12%
2022/06/01	22.6	25.54	12.3	25.73	25.55	10.3	7,829	0.13%
2022/05/31	20.3	25.81	4.2	25.85	25.80	16.1	7,836	0.20%
2022/05/30	2.5	26.01	48.1	26.05	26.15	-45.6	7,130	-0.64%
2022/05/27	13.6	25.72	8.3	25.94	25.70	5.2	7,068	0.07%
2022/05/26	1.2	25.72	18.4	25.89	25.90	-17.2	7,051	-0.24%
2022/05/25	18.2	25.65	33.1	25.63	25.65	-14.9	7,147	-0.21%
2022/05/24	11.6	25.44	6	25.55	25.40	5.6	7,206	0.08%
2022/05/23	10.4	25.79	2.2	25.82	25.60	8.2	7,199	0.11%
2022/05/20	10.9	25.83	13.3	26.12	25.95	-2.5	7,256	-0.03%
2022/05/19	2.5	26.13	17.3	26.11	26.15	-14.8	7,222	-0.20%
2022/05/18	20.4	25.95	55.9	26.14	26.20	-35.5	7,176	-0.49%
2022/05/17	27.1	26.13	34.4	26.18	26.00	-7.3	7,112	-0.10%
2022/05/16	18.5	26.10	214.3	26.07	26.45	-195.8	7,037	-2.78%	大賣/鉅額交易
2022/05/13	26.1	25.43	93	25.57	25.40	-66.9	6,855	-0.98%
2022/05/12	61	25.20	56.4	25.25	25.20	4.6	6,825	0.07%
2022/05/11	18.3	25.49	41.7	25.68	25.80	-23.4	6,751	-0.35%
2022/05/10	5.7	25.53	125.1	25.65	25.85	-119.5	6,680	-1.79%	大賣/鉅額交易
2022/05/09	30.9	25.71	50.1	25.63	25.85	-19.3	6,614	-0.29%
2022/05/06	32.1	25.68	36	25.67	25.80	-3.8	6,552	-0.06%
2022/05/05	7.2	25.78	97.6	25.75	25.90	-90.4	6,538	-1.38%
2022/05/04	43.4	25.63	32.4	25.60	25.60	11	6,533	0.17%
2022/05/03	16.2	25.23	13	25.27	25.35	3.2	6,571	0.05%
2022/04/29	9.1	25.10	110.2	25.19	25.40	-101.1	6,646	-1.52%	大賣/鉅額交易
2022/04/28	30.5	24.76	9.3	24.76	24.85	21.2	6,805	0.31%
2022/04/27	11.7	24.97	114.4	25.09	24.90	-102.7	6,792	-1.51%	大賣/鉅額交易
2022/04/26	1.4	24.83	65	25.09	25.25	-63.6	6,766	-0.94%
2022/04/25	36.7	24.67	13	24.78	24.80	23.7	6,759	0.35%
2022/04/22	12.6	25.06	9.1	25.14	25.10	3.5	6,722	0.05%
2022/04/21	5.7	25.20	20.5	25.25	25.25	-14.8	6,731	-0.22%
2022/04/20	11.6	25.36	29	25.42	25.20	-17.4	6,729	-0.26%
2022/04/19	14.7	25.46	18.2	25.45	25.40	-3.6	6,653	-0.05%
2022/04/18	13.6	25.28	28.2	25.40	25.40	-14.6	6,672	-0.22%
2022/04/15	12.5	25.34	13.4	25.34	25.35	-0.8	6,690	-0.01%
2022/04/14	18.3	25.40	37.7	25.43	25.55	-19.3	6,686	-0.29%
2022/04/13	31.5	25.15	119.5	25.24	25.40	-88.1	6,670	-1.32%	大賣/
2022/04/12	6.6	24.90	61.8	25.00	24.80	-55.2	6,648	-0.83%
2022/04/11	8.6	24.72	43.8	24.95	24.85	-35.2	6,556	-0.54%
2022/04/08	13.9	24.66	21.1	24.80	24.80	-7.2	6,484	-0.11%
2022/04/07	120.7	24.61	315.4	24.70	24.55	-194.7	6,430	-3.03%	大買/大賣/鉅額交易
2022/04/06	53.9	24.65	15	24.86	24.90	38.9	6,304	0.62%
2022/04/01	27.9	24.61	6.2	24.77	24.85	21.7	6,233	0.35%
2022/03/31	63.1	24.75	4.7	24.80	24.70	58.4	6,190	0.94%
2022/03/30	103.7	24.80	13.2	24.84	24.80	90.5	6,112	1.48%	大買/
2022/03/29	58.4	24.90	2.2	24.89	24.85	56.2	6,077	0.93%
2022/03/28	24.5	24.95	3.5	25.06	25.10	21	6,060	0.35%
2022/03/25	31.8	24.95	8.5	25.14	25.30	23.4	6,098	0.38%
2022/03/24	19.5	24.99	118.4	25.05	25.00	-98.9	6,213	-1.59%	大賣/
2022/03/23	23.8	25.03	205.6	25.05	25.05	-181.8	6,337	-2.87%	大賣/鉅額交易
2022/03/22	28.6	25.00	6.1	25.04	25.00	22.5	6,329	0.36%
2022/03/21	21.4	25.11	37.3	25.16	25.20	-15.9	6,285	-0.25%
2022/03/18	11.7	24.99	4	25.00	25.00	7.7	6,271	0.12%
2022/03/17	21.5	25.02	21.3	25.22	25.05	0.2	6,080	0.00%
2022/03/16	102.9	24.75	32.5	24.83	25.05	70.4	6,044	1.16%	大買/
2022/03/15	23.5	25.02	18.3	25.02	25.05	5.2	5,951	0.09%
2022/03/14	10.4	25.14	4.3	25.13	25.10	6.1	6,010	0.10%
2022/03/11	8.1	25.06	8.2	25.06	25.15	-0.1	6,074	0.00%
2022/03/10	17	25.05	5.7	25.09	25.05	11.3	6,179	0.18%
2022/03/09	30.3	24.81	6.5	24.86	24.75	23.8	6,249	0.38%
2022/03/08	53.5	24.69	20.1	24.72	24.65	33.4	6,565	0.51%
2022/03/07	124	24.74	43.5	24.73	24.80	80.5	6,480	1.24%	大買/
2022/03/04	91	25.40	5.3	25.40	25.30	85.7	6,550	1.31%
2022/03/03	22.1	25.78	6.1	25.87	25.85	16.1	6,527	0.25%
2022/03/02	15.8	25.82	20.2	25.84	25.85	-4.4	6,538	-0.07%
2022/03/01	1.3	25.81	24.6	25.81	25.95	-23.2	6,516	-0.36%
2022/02/25	10.3	25.39	13.2	25.56	25.65	-2.8	6,476	-0.04%
2022/02/24	56	25.49	16.9	25.61	25.45	39.1	6,424	0.61%
2022/02/23	23.5	25.84	20.3	25.96	25.80	3.3	6,320	0.05%
2022/02/22	21.8	25.67	38.8	25.83	25.95	-17.1	6,313	-0.27%
2022/02/21	16.6	25.71	39.7	25.79	25.70	-23.1	6,297	-0.37%
2022/02/18	12.4	25.73	33.3	25.77	25.70	-20.9	6,347	-0.33%
2022/02/17	5.9	25.76	34.5	25.76	25.85	-28.6	6,524	-0.44%
2022/02/16	6.5	25.63	21.1	25.65	25.70	-14.5	6,579	-0.22%
2022/02/15	38.9	25.30	18.5	25.38	25.20	20.4	6,557	0.31%
2022/02/14	46.1	25.31	45.4	25.39	25.40	0.7	6,546	0.01%
2022/02/11	21.7	25.71	17.6	25.81	25.80	4.2	6,549	0.06%
2022/02/10	24.3	25.77	17.5	25.73	25.90	6.8	6,598	0.10%
2022/02/09	20.3	25.63	41.5	25.64	25.85	-21.2	6,591	-0.32%
2022/02/08	17.4	25.46	10.4	25.53	25.50	7	6,565	0.11%
2022/02/07	21.4	25.21	14.8	25.30	25.40	6.6	6,583	0.10%
2022/01/26	56.3	25.27	7.6	25.35	25.20	48.7	6,552	0.74%
2022/01/25	29.8	25.05	13.5	25.29	25.45	16.3	6,548	0.25%
2022/01/24	19.2	25.34	48.8	25.35	25.45	-29.6	6,480	-0.46%
2022/01/21	28.4	25.26	36.9	25.38	25.15	-8.6	6,444	-0.13%
2022/01/20	7.7	25.36	36	25.37	25.45	-28.3	6,241	-0.45%
2022/01/19	14.4	25.17	15	25.25	25.15	-0.6	6,277	-0.01%
2022/01/18	22.2	25.20	63.1	25.20	25.15	-41	6,291	-0.65%
2022/01/17	32	24.93	20	24.95	24.95	11.9	6,308	0.19%
2022/01/14	90.9	25.07	37.4	25.07	25.00	53.5	6,525	0.82%
2022/01/13	17.2	25.26	26	25.28	25.40	-8.8	6,619	-0.13%
2022/01/12	24.8	25.15	8.4	25.12	25.20	16.4	6,710	0.24%
2022/01/11	30	25.22	14.1	25.26	25.25	15.9	6,826	0.23%
2022/01/10	10.1	25.12	36.7	25.24	25.45	-26.6	6,862	-0.39%
2022/01/07	36.8	25.03	18.8	24.98	24.95	18	6,894	0.26%
2022/01/06	14.4	24.94	17.6	24.96	25.10	-3.2	6,892	-0.05%
2022/01/05	57.1	24.82	3.5	24.91	24.75	53.6	6,948	0.77%
2022/01/04	19.4	25.04	29.8	25.06	25.00	-10.4	7,069	-0.15%
2022/01/03	28.2	25.05	9	25.10	25.00	19.2	7,311	0.26%
2021/12/30	29.4	24.99	11.4	25.02	24.95	18	7,612	0.24%
2021/12/29	9.6	24.94	27.9	24.97	25.05	-18.3	7,851	-0.23%
2021/12/28	17.6	24.95	7.4	24.99	25.00	10.2	7,923	0.13%
2021/12/27	32.9	24.88	11.5	24.90	25.00	21.4	8,077	0.27%
2021/12/24	14.4	24.91	9.1	24.96	25.00	5.3	8,212	0.06%
2021/12/23	30.1	24.90	34.1	24.88	24.85	-4	8,364	-0.05%
2021/12/22	28	24.88	5.2	24.97	24.90	22.8	8,529	0.27%
2021/12/21	10.5	24.90	22.1	24.96	24.95	-11.6	8,708	-0.13%
2021/12/20	111.5	24.78	34.6	24.85	24.95	76.9	8,879	0.87%	大買/
2021/12/17	64.2	25.19	10	25.28	25.30	54.2	8,975	0.60%
2021/12/16	34.7	25.30	29.2	25.29	25.50	5.4	9,149	0.06%
2021/12/15	67.6	25.38	7.1	25.49	25.30	60.5	9,408	0.64%
2021/12/14	22.6	25.60	6.2	25.66	25.50	16.4	9,525	0.17%
2021/12/13	2.1	25.70	12.9	25.68	25.70	-10.8	9,548	-0.11%
2021/12/10	22.6	25.56	9.8	25.69	25.55	12.8	9,639	0.13%
2021/12/09	21	25.62	38.4	25.68	25.65	-17.4	9,615	-0.18%
2021/12/08	42.6	25.50	24.9	25.61	25.45	17.7	9,645	0.18%
2021/12/07	39.4	25.51	19.3	25.56	25.65	20.1	9,574	0.21%
2021/12/06	40.5	25.53	113.1	25.80	25.55	-72.6	9,541	-0.76%	大賣/
2021/12/03	123.1	25.61	40.6	25.64	25.65	82.5	9,526	0.87%	大買/
2021/12/02	288.7	25.53	261.8	25.49	25.55	26.9	9,556	0.28%	大買/大賣/
2021/12/01	14.7	26.24	33.1	26.25	26.25	-18.4	9,249	-0.20%
2021/11/30	48.7	26.17	33.3	26.28	25.80	15.4	9,270	0.17%
2021/11/29	17.3	25.78	27.1	25.83	26.05	-9.8	9,038	-0.11%
2021/11/26	21.7	25.76	8.7	25.78	25.80	13	9,017	0.14%
2021/11/25	17.3	25.96	19.2	26.04	26.00	-1.9	9,068	-0.02%
2021/11/24	20.2	25.85	40.1	25.91	25.95	-19.9	9,098	-0.22%
2021/11/23	89.4	25.81	18	25.91	25.80	71.5	9,094	0.79%
2021/11/22	36.4	26.10	15.4	26.09	26.10	21	9,070	0.23%
2021/11/19	39.1	26.15	86.5	26.15	26.10	-47.4	9,093	-0.52%
2021/11/18	57.6	26.43	36.5	26.41	26.45	21	9,151	0.23%
2021/11/17	41.5	26.84	43.9	26.85	26.85	-2.4	9,175	-0.03%
2021/11/16	40	26.84	143	26.89	27.00	-103	9,197	-1.12%	大賣/鉅額交易
2021/11/15	25.2	26.59	42.7	26.61	26.65	-17.4	9,150	-0.19%
2021/11/12	22.8	26.43	35.1	26.50	26.50	-12.3	9,215	-0.13%
2021/11/11	6.8	26.24	28.9	26.34	26.40	-22.1	9,300	-0.24%
2021/11/10	22.5	26.10	38.6	26.11	26.35	-16.1	9,346	-0.17%
2021/11/09	39.3	26.14	27.2	26.19	26.30	12.1	9,436	0.13%
2021/11/08	26.5	26.28	41.9	26.32	26.45	-15.3	9,466	-0.16%
2021/11/05	17.7	26.30	30.9	26.36	26.50	-13.2	9,609	-0.14%
2021/11/04	12	26.36	54.9	26.38	26.55	-43	9,646	-0.45%
2021/11/03	79.7	26.32	35.9	26.28	26.25	43.8	9,681	0.45%
2021/11/02	22.7	26.59	30.3	26.57	26.60	-7.6	9,722	-0.08%
2021/11/01	11.4	26.47	41.4	26.48	26.55	-30.1	9,732	-0.31%
2021/10/29	46.4	26.53	34.6	26.54	26.55	11.8	9,733	0.12%
2021/10/28	8.5	26.85	18.4	26.88	26.90	-9.9	9,736	-0.10%
2021/10/27	11.2	26.84	30.6	26.89	26.95	-19.4	9,796	-0.20%
2021/10/26	30.4	26.68	56.6	26.76	26.80	-26.2	9,863	-0.27%
2021/10/25	27.6	26.76	32	26.82	26.75	-4.4	9,864	-0.04%
2021/10/22	48.5	26.84	133.8	26.84	26.90	-85.2	9,923	-0.86%	大賣/
2021/10/21	5.3	26.55	47.8	26.55	26.35	-42.5	9,742	-0.44%
2021/10/20	9.8	26.47	78.2	26.51	26.45	-68.4	9,819	-0.70%
2021/10/19	22.6	26.22	58.7	26.25	26.20	-36	9,844	-0.37%
2021/10/18	7.1	26.44	45.8	26.47	26.45	-38.8	9,968	-0.39%
2021/10/15	34.7	26.46	58.7	26.49	26.55	-24	10,109	-0.24%
2021/10/14	5.3	26.55	54.5	26.53	26.50	-49.2	10,215	-0.48%
2021/10/13	32.2	26.60	42.7	26.60	26.50	-10.5	10,491	-0.10%
2021/10/12	44.4	26.57	62.7	26.67	26.65	-18.3	10,884	-0.17%
2021/10/08	46.3	26.59	130.7	26.63	26.70	-84.4	11,941	-0.71%	大賣/
2021/10/07	122.4	26.59	220.7	26.51	26.30	-98.4	12,287	-0.80%	大買/大賣/
2021/10/06	51.4	26.02	206.5	26.05	26.20	-155.1	12,402	-1.25%	大賣/鉅額交易
2021/10/05	55.3	25.75	65.2	25.78	25.75	-9.8	12,498	-0.08%
2021/10/04	56	25.87	84	25.79	25.85	-28	12,695	-0.22%
2021/10/01	57.1	25.37	75.8	25.42	25.55	-18.7	12,818	-0.15%
2021/09/30	37	25.69	146.9	25.65	25.80	-110	13,111	-0.84%	大賣/鉅額交易
2021/09/29	105.7	25.95	74.6	25.97	26.00	31.1	13,206	0.24%	大買/
2021/09/28	53.1	26.23	114.5	26.24	26.40	-61.5	13,201	-0.47%	大賣/
2021/09/27	61.1	26.12	193.1	26.09	26.10	-132	13,252	-1.00%	大賣/鉅額交易
2021/09/24	65.5	25.76	164.7	25.78	25.75	-99.2	13,157	-0.75%	大賣/
2021/09/23	359.7	25.90	229.7	25.64	25.50	129.9	13,117	0.99%	大買/大賣/鉅額交易
2021/09/22	29.5	24.98	133.5	25.06	25.40	-104	12,870	-0.81%	大賣/鉅額交易
2021/09/17	12.7	24.78	12.8	24.80	24.90	0	12,619	0.00%
2021/09/16	34.4	24.75	27.3	24.87	24.90	7	12,526	0.06%
2021/09/15	13	24.85	57.8	24.84	24.85	-44.8	12,619	-0.35%
2021/09/14	88.9	24.69	10.2	24.73	24.65	78.7	12,677	0.62%
2021/09/13	27.2	24.52	35.3	24.60	24.70	-8.1	12,802	-0.06%
2021/09/10	27.3	24.46	10.6	24.49	24.55	16.8	12,981	0.13%
2021/09/09	14.6	24.37	25.7	24.48	24.50	-11	13,274	-0.08%
2021/09/08	51.5	24.36	58.5	24.52	24.45	-7	13,390	-0.05%
2021/09/07	16.2	24.47	60.6	24.45	24.75	-44.4	13,396	-0.33%
2021/09/06	16.2	24.28	31.2	24.40	24.15	-15	13,313	-0.11%
2021/09/03	12	24.33	29.7	24.39	24.45	-17.6	13,358	-0.13%
2021/09/02	11.4	24.25	27.4	24.31	24.35	-16	13,409	-0.12%
2021/09/01	20.1	24.24	22.3	24.31	24.35	-2.2	13,557	-0.02%
2021/08/31	9.1	24.21	26.9	24.21	24.30	-17.8	13,532	-0.13%
2021/08/30	27.1	24.04	29	24.20	24.35	-1.9	13,500	-0.01%
2021/08/27	11.2	24.19	43.8	24.14	24.20	-32.6	13,513	-0.24%
2021/08/26	27	23.99	59.3	24.02	24.15	-32.3	13,505	-0.24%
2021/08/25	30.4	24.17	31.4	24.18	24.20	-1	13,489	-0.01%
2021/08/24	46.6	24.25	85.1	24.24	24.30	-38.6	13,505	-0.29%
2021/08/23	67.6	24.06	67.8	24.15	24.15	-0.2	13,481	0.00%
2021/08/20	27.6	23.87	64.7	23.85	23.90	-37	13,484	-0.27%
2021/08/19	35.1	23.70	44.7	23.73	23.80	-9.6	13,678	-0.07%
2021/08/18	34.6	23.58	41.1	23.63	23.75	-6.6	13,702	-0.05%
2021/08/17	56.3	23.74	48.6	23.70	23.70	7.7	13,637	0.06%
2021/08/16	56.7	23.67	50.5	23.69	23.75	6.2	13,582	0.05%
2021/08/13	27.5	23.50	89.4	23.60	23.75	-61.9	13,581	-0.46%
2021/08/12	23.3	23.35	31.3	23.44	23.50	-8.1	13,564	-0.06%
2021/08/11	126.6	23.19	34.2	23.24	23.20	92.3	13,529	0.68%	大買/
2021/08/10	28.7	23.40	31.9	23.44	23.55	-3.2	13,486	-0.02%
2021/08/09	124.9	23.39	19	23.39	23.40	105.9	13,633	0.78%	大買/鉅額交易
2021/08/06	34.2	23.44	39.2	23.55	23.70	-5	13,701	-0.04%
2021/08/05	50.5	23.44	35.1	23.53	23.40	15.5	13,996	0.11%
2021/08/04	47.5	23.45	29.1	23.44	23.50	18.4	14,382	0.13%
2021/08/03	78.3	23.36	28.2	23.40	23.60	50.1	14,654	0.34%
2021/08/02	41.9	23.40	26.5	23.46	23.55	15.5	14,750	0.10%
2021/07/30	107.4	23.42	21	23.39	23.45	86.4	14,758	0.59%	大買/
2021/07/29	87.6	23.61	7.3	23.62	23.55	80.3	14,764	0.54%
2021/07/28	46.4	23.62	23.6	23.67	23.65	22.8	14,866	0.15%
2021/07/27	99.3	23.82	43.1	23.80	23.85	56.3	15,167	0.37%
2021/07/26	49.2	23.83	85.2	23.88	24.00	-36	15,295	-0.24%
2021/07/23	113.2	23.79	45.3	23.80	23.65	67.9	15,175	0.45%	大買/
2021/07/22	100	23.66	49.3	23.68	23.80	50.7	15,149	0.33%
2021/07/21	53.4	23.66	100.3	23.74	23.80	-46.9	15,040	-0.31%
2021/07/20	104.1	23.53	37.2	23.58	23.55	66.8	15,016	0.45%	大買/
2021/07/19	202.6	23.52	92.1	23.53	23.55	110.4	14,951	0.74%	大買/鉅額交易
2021/07/16	255.8	23.85	59.6	23.90	23.85	196.2	14,964	1.31%	大買/鉅額交易
2021/07/15	794.5	24.16	56.5	24.15	24.05	738	14,831	4.98%	大買/鉅額交易
2021/07/14	137.3	27.11	162.5	27.12	27.15	-25.2	13,800	-0.18%	大買/大賣/
2021/07/13	68.4	27.07	117.3	27.05	27.05	-48.9	13,424	-0.36%	大賣/
2021/07/12	189.9	27.21	83.2	27.22	27.15	106.7	13,140	0.81%	大買/鉅額交易
2021/07/09	29.6	27.31	108	27.34	27.50	-78.4	12,945	-0.61%	大賣/
2021/07/08	62.9	27.44	82.5	27.44	27.45	-19.6	12,913	-0.15%
2021/07/07	63.2	27.41	88.8	27.43	27.40	-25.6	12,932	-0.20%
2021/07/06	28.3	27.08	118.4	27.12	27.20	-90.1	12,823	-0.70%	大賣/
2021/07/05	45.7	26.90	82.7	26.93	27.00	-37	13,021	-0.28%
2021/07/02	67	26.76	135.1	26.72	26.75	-68.1	13,328	-0.51%	大賣/
2021/07/01	94.3	26.32	61.5	26.35	26.20	32.8	13,347	0.25%
2021/06/30	44	26.08	69	26.15	26.25	-25	13,631	-0.18%
2021/06/29	21.3	25.73	16.3	25.70	25.70	5	14,084	0.04%
2021/06/28	11.3	25.74	15.8	25.77	25.75	-4.5	15,538	-0.03%
2021/06/25	19.4	25.77	17	25.78	25.70	2.4	16,044	0.01%
2021/06/24	22.5	25.66	19.3	25.74	25.70	3.3	16,494	0.02%
2021/06/23	12.8	25.50	10.2	25.61	25.70	2.6	16,586	0.02%
2021/06/22	54.4	25.46	40.5	25.60	25.35	13.9	16,683	0.08%
2021/06/21	85	25.65	26.6	25.62	25.50	58.4	16,698	0.35%
2021/06/18	128.3	25.98	53.2	26.03	26.15	75.1	16,852	0.45%	大買/
2021/06/17	16.3	25.93	115	25.68	26.10	-98.6	17,017	-0.58%	大賣/
2021/06/16	9.5	25.39	7.2	25.44	25.35	2.3	18,026	0.01%
2021/06/15	30.3	25.31	33.2	25.38	25.40	-3	18,265	-0.02%
2021/06/11	89	25.20	20.5	25.24	25.25	68.5	18,595	0.37%
2021/06/09	102.3	25.32	34.3	25.31	25.20	67.9	18,933	0.36%	大買/
2021/06/08	47.7	25.69	7.2	25.67	25.70	40.5	18,954	0.21%
2021/06/07	14.4	25.65	23.1	25.72	25.70	-8.8	19,183	-0.05%
2021/06/04	118.9	25.87	9.2	25.97	25.80	109.7	19,438	0.56%	大買/鉅額交易
2021/06/03	11.3	26.07	64.6	26.14	26.15	-53.4	20,076	-0.27%
2021/06/02	27.9	26.12	16.9	26.14	26.05	11	20,621	0.05%
2021/06/01	16.4	26.05	34.2	26.10	26.20	-17.8	20,850	-0.09%
2021/05/31	9.7	25.85	34	25.89	25.85	-24.3	20,947	-0.12%
2021/05/28	67.8	25.77	30.1	25.77	25.70	37.7	21,031	0.18%
2021/05/27	27.1	25.75	43.8	25.88	25.65	-16.8	21,174	-0.08%
2021/05/26	36.5	25.75	117.1	25.76	26.00	-80.6	21,288	-0.38%	大賣/
2021/05/25	47.1	25.74	51.2	25.77	25.75	-4.2	21,521	-0.02%
2021/05/24	41.6	25.44	10.6	25.59	25.65	31.1	22,109	0.14%
2021/05/21	53.5	25.61	35.2	25.68	25.75	18.3	23,142	0.08%
2021/05/20	34.8	25.34	21.6	25.40	25.30	13.2	23,252	0.06%
2021/05/19	32.6	25.03	22.1	25.12	25.10	10.5	23,261	0.05%
2021/05/18	159.7	24.87	56.3	25.00	25.15	103.3	23,373	0.44%	大買/鉅額交易
2021/05/17	54.5	24.42	81.9	24.42	24.35	-27.4	23,614	-0.12%
2021/05/14	119.3	24.95	97.6	25.07	24.95	21.7	23,481	0.09%	大買/
2021/05/13	435.9	24.88	31.7	24.91	24.80	404.2	23,351	1.73%	大買/鉅額交易
2021/05/12	147	25.55	125.8	25.42	25.55	21.2	23,026	0.09%	大買/大賣/
2021/05/11	27.7	26.44	52.3	26.53	26.30	-24.6	22,649	-0.11%
2021/05/10	43.3	26.58	66.4	26.56	26.55	-23.1	22,416	-0.10%
2021/05/07	14.2	26.76	12.6	26.78	26.85	1.6	22,510	0.01%
2021/05/06	75.4	26.77	77.3	26.70	26.60	-1.9	22,746	-0.01%
2021/05/05	25.9	26.70	34.5	26.73	26.70	-8.6	22,990	-0.04%
2021/05/04	83	26.31	91.2	26.32	26.55	-8.1	22,920	-0.04%
2021/05/03	89.9	26.87	116.3	26.93	26.70	-26.4	22,624	-0.12%	大賣/
2021/04/29	26.4	27.19	112	27.22	27.15	-85.6	22,537	-0.38%	大賣/
2021/04/28	14.2	27.18	63.3	27.21	27.25	-49.1	22,563	-0.22%
2021/04/27	43.4	27.11	85.6	27.12	27.15	-42.3	22,683	-0.19%
2021/04/26	88.4	27.15	77.4	27.16	27.15	11	22,628	0.05%
2021/04/23	60.3	27.11	46.6	27.20	27.10	13.8	22,588	0.06%
2021/04/22	270.7	27.48	177.4	27.48	27.30	93.4	22,673	0.41%	大買/大賣/
2021/04/21	33.3	27.45	142.9	27.45	27.45	-109.6	22,526	-0.49%	大賣/鉅額交易
2021/04/20	117.1	27.29	142.2	27.35	27.35	-25.1	22,278	-0.11%	大買/大賣/
2021/04/19	81.1	27.15	136.2	27.19	27.30	-55.2	22,218	-0.25%	大賣/
2021/04/16	51.8	27.00	60.3	26.98	27.10	-8.5	22,104	-0.04%
2021/04/15	29.1	26.83	32.5	26.86	26.90	-3.5	22,159	-0.02%
2021/04/14	154.4	26.83	113	26.79	26.75	41.4	22,145	0.19%	大買/大賣/
2021/04/13	184.8	27.08	110.1	27.12	27.00	74.7	22,064	0.34%	大買/大賣/
2021/04/12	314.8	27.31	185.4	27.31	27.30	129.4	21,876	0.59%	大買/大賣/鉅額交易
2021/04/09	146.8	27.36	235.2	27.42	27.55	-88.4	21,705	-0.41%	大買/大賣/
2021/04/08	77.8	27.15	237.7	27.17	27.35	-159.9	21,322	-0.75%	大賣/鉅額交易
2021/04/07	213.7	26.92	172.4	26.93	26.95	41.3	20,878	0.20%	大買/大賣/
2021/04/06	127.9	26.84	167.5	26.87	27.10	-39.6	20,638	-0.19%	大買/大賣/
2021/04/01	533.9	26.75	508.3	26.69	26.75	25.6	20,256	0.13%	大買/大賣/
2021/03/31	1,302.6	27.36	790.1	27.26	27.00	512.5	19,621	2.61%	大買/大賣/鉅額交易
2021/03/30	270.5	27.31	192.1	27.34	27.50	78.4	18,180	0.43%	大買/大賣/
2021/03/29	389.5	27.05	277.2	27.16	27.25	112.3	17,750	0.63%	大買/大賣/鉅額交易
2021/03/26	132.8	26.57	45.1	26.60	26.60	87.7	17,386	0.50%	大買/
2021/03/25	111.5	26.66	74.8	26.70	26.80	36.7	17,290	0.21%	大買/
2021/03/24	148.8	26.85	87.8	26.87	26.95	61.1	17,247	0.35%	大買/
2021/03/23	284	26.59	211.1	26.66	27.00	72.9	17,127	0.43%	大買/大賣/
2021/03/22	455.1	26.93	134.8	26.88	26.85	320.3	16,911	1.89%	大買/大賣/鉅額交易
2021/03/19	545.4	27.08	292.9	27.14	27.05	252.5	16,544	1.53%	大買/大賣/鉅額交易
2021/03/18	63.2	26.59	94.5	26.59	26.55	-31.3	15,502	-0.20%
2021/03/17	171.1	26.31	169.8	26.28	26.35	1.3	15,351	0.01%	大買/大賣/
2021/03/16	23.1	25.88	94.9	25.89	25.85	-71.9	15,256	-0.47%
2021/03/15	67.5	25.72	36.9	25.76	25.65	30.6	15,143	0.20%
2021/03/12	45	25.77	47.8	25.78	25.90	-2.7	15,044	-0.02%
2021/03/11	41.8	25.70	264.4	25.71	25.80	-222.6	15,014	-1.48%	大賣/鉅額交易
2021/03/10	224.7	25.88	144.2	25.77	25.65	80.5	14,885	0.54%	大買/大賣/
2021/03/09	283.3	25.88	246.9	25.93	26.00	36.3	14,709	0.25%	大買/大賣/
2021/03/08	93.3	25.42	195.4	25.46	25.70	-102.1	14,136	-0.72%	大賣/鉅額交易
2021/03/05	45.4	24.87	82.1	24.97	25.20	-36.7	13,665	-0.27%
2021/03/04	28.9	24.69	51.2	24.79	24.85	-22.3	13,713	-0.16%
2021/03/03	44.9	24.65	146.9	24.76	24.80	-102	13,675	-0.75%	大賣/鉅額交易
2021/03/02	105.4	24.76	47.2	24.82	24.60	58.1	13,577	0.43%	大買/
2021/02/26	216.8	24.79	47.9	24.81	24.80	168.9	13,429	1.26%	大買/鉅額交易
2021/02/25	117.4	24.95	139.3	24.96	25.00	-21.9	13,189	-0.17%	大買/大賣/
2021/02/24	383.1	25.01	213.1	24.94	25.00	170	12,939	1.31%	大買/大賣/鉅額交易
2021/02/23	379.4	24.67	679	24.62	24.90	-299.6	12,318	-2.43%	大買/大賣/鉅額交易
2021/02/22	349.5	23.67	16.7	23.76	23.80	332.8	11,305	2.94%	大買/鉅額交易
2021/02/19	22.2	23.28	22	23.40	23.60	0.2	11,220	0.00%
2021/02/18	48.4	23.22	7.6	23.27	23.20	40.8	11,179	0.36%
2021/02/17	77.8	23.14	3.6	23.23	23.15	74.1	11,127	0.67%
2021/02/05	19.1	23.17	8.2	23.21	23.15	10.9	10,911	0.10%
2021/02/04	8.1	23.24	9.5	23.25	23.25	-1.4	10,989	-0.01%
2021/02/03	76.2	23.24	17.6	23.23	23.30	58.6	11,318	0.52%
2021/02/02	16.5	23.31	148	23.35	23.30	-131.5	11,332	-1.16%	大賣/鉅額交易
2021/02/01	13.9	23.20	17	23.24	23.30	-3.1	11,356	-0.03%
2021/01/29	96.1	23.77	31.5	23.65	23.25	64.6	11,330	0.57%
2021/01/28	108.2	23.95	215.2	24.01	24.00	-107	11,137	-0.96%	大買/大賣/鉅額交易
2021/01/27	45.1	23.84	127.3	23.89	23.95	-82.1	10,909	-0.75%	大賣/
2021/01/26	125	23.26	58.9	23.11	23.10	66	10,568	0.62%	大買/
2021/01/25	85.3	23.30	31.4	23.29	23.35	53.9	10,576	0.51%
2021/01/22	79.9	22.80	73.8	22.90	23.10	6.1	10,626	0.06%
2021/01/21	151.7	22.94	31.7	22.87	22.80	120	10,726	1.12%	大買/鉅額交易
2021/01/20	106.3	23.09	44.9	23.15	22.90	61.5	10,762	0.57%	大買/
2021/01/19	16.2	23.54	11.3	23.60	23.50	4.9	10,574	0.05%
2021/01/18	68.9	23.45	10.1	23.47	23.50	58.9	10,529	0.56%
2021/01/15	67.4	23.89	37.9	23.90	23.70	29.6	10,413	0.28%
2021/01/14	37	23.84	28.5	23.81	23.80	8.5	10,280	0.08%
2021/01/13	34.9	23.69	63	23.71	23.70	-28.1	10,194	-0.28%
2021/01/12	66.3	23.67	28.2	23.74	23.65	38.1	10,194	0.37%
2021/01/11	76.1	23.69	16	23.72	23.75	60.1	10,101	0.60%
2021/01/08	20.8	23.72	40	23.76	23.85	-19.2	10,102	-0.19%
2021/01/07	27.2	23.75	28.6	23.80	23.75	-1.4	9,987	-0.01%
2021/01/06	46.7	23.81	35.3	23.86	23.80	11.4	9,970	0.11%
2021/01/05	26.7	23.98	24.3	23.99	24.00	2.3	9,888	0.02%
2021/01/04	47.1	24.14	18	24.15	24.05	29.1	9,984	0.29%
2020/12/31	27.3	23.90	19	23.92	24.00	8.3	9,917	0.08%
2020/12/30	30.8	23.88	46	23.91	24.05	-15.2	9,986	-0.15%
2020/12/29	62.3	24.02	28.1	23.96	24.00	34.2	9,957	0.34%
2020/12/28	33.7	24.03	42.9	24.05	24.10	-9.3	10,014	-0.09%
2020/12/25	34.6	23.94	27.2	23.97	23.95	7.4	9,977	0.07%
2020/12/24	16.5	23.77	24.5	23.82	23.90	-8	9,970	-0.08%
2020/12/23	13.5	23.56	71.1	23.66	23.75	-57.6	9,929	-0.58%
2020/12/22	42.4	23.74	38.1	23.67	23.60	4.3	9,902	0.04%
2020/12/21	41.4	23.79	21.1	23.72	23.85	20.3	10,031	0.20%
2020/12/18	46.5	23.88	40	23.97	23.70	6.5	10,012	0.06%
2020/12/17	34.2	24.01	7.3	24.03	24.00	26.9	9,867	0.27%
2020/12/16	15.8	24.11	64	24.05	24.25	-48.2	9,836	-0.49%
2020/12/15	48.1	23.97	23.8	24.13	23.90	24.3	9,814	0.25%
2020/12/14	54.2	24.23	21.2	24.28	24.20	33	9,753	0.34%
2020/12/11	58.5	23.86	46	23.94	24.00	12.5	9,696	0.13%
2020/12/10	116.4	24.27	107.3	24.33	24.10	9.1	9,600	0.09%	大買/大賣/
2020/12/09	164.6	24.24	67.2	24.21	24.20	97.5	9,390	1.04%	大買/
2020/12/08	46.7	24.10	19.9	24.10	24.10	26.8	9,296	0.29%
2020/12/07	41	23.95	37.6	23.92	24.00	3.4	9,164	0.04%
2020/12/04	19.5	23.64	25.5	23.65	23.75	-6	9,118	-0.07%
2020/12/03	39.6	23.60	11.8	23.58	23.65	27.8	9,059	0.31%
2020/12/02	17.2	23.51	24.9	23.48	23.55	-7.7	8,976	-0.09%
2020/12/01	26.2	23.22	19.4	23.23	23.35	6.8	9,015	0.08%
2020/11/30	59.2	23.41	29.6	23.44	23.30	29.6	9,031	0.33%
2020/11/27	15	23.24	22.1	23.21	23.35	-7.1	8,804	-0.08%
2020/11/26	13.8	23.08	15.9	23.10	23.15	-2.1	8,807	-0.02%
2020/11/25	27.6	23.21	14	23.15	23.15	13.6	9,013	0.15%
2020/11/24	48.9	23.20	35.1	23.23	23.20	13.8	9,154	0.15%
2020/11/23	18.1	23.10	48.8	23.13	23.15	-30.7	9,077	-0.34%
2020/11/20	69	22.93	109.1	22.93	22.90	-40.1	9,038	-0.44%	大賣/
2020/11/19	37.3	23.02	11	23.04	23.00	26.3	9,127	0.29%
2020/11/18	23.5	22.96	33	22.98	23.10	-9.5	9,209	-0.10%
2020/11/17	30.9	22.92	40.1	22.94	22.85	-9.2	9,224	-0.10%
2020/11/16	23.4	22.93	23	22.93	22.90	0.4	9,483	0.00%
2020/11/13	63.1	22.71	13	22.73	22.90	50.1	9,559	0.52%
2020/11/12	91.8	22.79	19	22.73	22.80	72.8	9,589	0.76%
2020/11/11	70.9	22.78	116	22.71	23.00	-45.1	9,558	-0.47%	大賣/
2020/11/10	20.3	22.23	26	22.23	22.30	-5.7	9,411	-0.06%
2020/11/09	34	22.27	10	22.32	22.25	24	9,643	0.25%
2020/11/06	30.3	22.26	11.5	22.26	22.30	18.8	9,692	0.19%
2020/11/05	16	22.22	15.6	22.29	22.30	0.4	9,855	0.00%
2020/11/04	62.2	22.36	5.1	22.28	22.20	57.2	9,932	0.58%
2020/11/03	29.6	22.45	15.2	22.48	22.50	14.4	9,919	0.15%
2020/11/02	31.7	22.34	9	22.32	22.45	22.7	9,985	0.23%
2020/10/30	28	22.49	49	22.47	22.60	-21	10,070	-0.21%
2020/10/29	26.2	22.41	48	22.35	22.40	-21.8	10,107	-0.22%
2020/10/28	17.4	22.28	48	22.22	22.25	-30.7	10,076	-0.30%
2020/10/27	21.3	22.00	107	22.00	21.95	-85.7	10,110	-0.85%	大賣/
2020/10/26	17	21.83	5	21.85	21.90	12	10,169	0.12%
2020/10/23	40.1	21.72	4	21.79	21.75	36.1	10,300	0.35%
2020/10/22	30.9	21.64	22	21.66	21.60	8.9	10,520	0.08%
2020/10/21	48.5	21.72	34.2	21.67	21.65	14.3	10,603	0.14%
2020/10/20	43.1	21.70	2	21.78	21.75	41.1	10,733	0.38%
2020/10/19	43.4	21.82	3	21.82	21.75	40.4	10,893	0.37%
2020/10/16	94.1	21.90	5	21.91	21.80	89.1	11,094	0.80%
2020/10/15	26	22.02	12	22.08	22.15	14	11,217	0.12%
2020/10/14	31.7	22.09	18	22.11	22.00	13.7	11,312	0.12%
2020/10/13	20.2	21.81	14.3	21.81	21.75	5.9	11,503	0.05%
2020/10/12	66.2	21.96	16	21.87	22.00	50.2	11,797	0.43%
2020/10/08	18.2	22.04	22	22.09	22.05	-3.9	12,236	-0.03%
2020/10/07	26	22.03	52	22.01	22.00	-26	12,667	-0.21%
2020/10/06	19.2	22.11	7	22.10	22.15	12.2	12,793	0.10%
2020/10/05	12.1	22.07	1	22.50	22.05	11.1	12,939	0.09%
2020/09/30	8	22.38	7	22.36	22.45	1	13,158	0.01%
2020/09/29	8.9	22.32	2	22.28	22.25	6.9	13,288	0.05%
2020/09/28	20.1	22.35	3.3	22.38	22.30	16.9	13,582	0.12%
2020/09/25	13.3	21.84	107	21.95	22.00	-93.7	13,772	-0.68%	大賣/
2020/09/24	50.2	21.86	28.1	21.91	21.70	22.1	13,923	0.16%
2020/09/23	24.2	22.44	29	22.38	22.35	-4.8	13,982	-0.03%
2020/09/22	23.5	22.59	8	22.59	22.55	15.4	14,044	0.11%
2020/09/21	133	22.92	3	22.98	22.80	130	14,169	0.92%	大買/鉅額交易
2020/09/18	2.6	22.96	5.3	22.95	23.05	-2.7	14,270	-0.02%
2020/09/17	16	22.83	6.5	22.86	22.90	9.5	14,279	0.07%
2020/09/16	12.1	23.03	19	23.04	23.00	-6.9	14,363	-0.05%
2020/09/15	5.1	22.99	21	22.99	22.95	-15.9	14,454	-0.11%
2020/09/14	23	22.83	3	22.82	22.80	20	14,785	0.14%
2020/09/11	23.6	22.77	13	22.76	22.75	10.6	14,834	0.07%
2020/09/10	20.5	22.75	13	22.77	22.85	7.5	14,878	0.05%
2020/09/09	22.6	22.61	50	22.59	22.60	-27.4	14,990	-0.18%
2020/09/08	17	22.86	0	0.00	22.80	17	14,955	0.11%
2020/09/07	6.1	22.96	29.2	22.94	23.00	-23.1	14,996	-0.15%
2020/09/04	40	22.65	12	22.69	22.80	28	15,093	0.19%
2020/09/03	15	22.98	5	22.99	22.95	10	15,063	0.07%
2020/09/02	23	22.96	11	23.04	23.10	12	15,202	0.08%
2020/09/01	20	22.77	12	22.78	22.85	8	15,223	0.05%
2020/08/31	32	22.88	1	22.90	22.75	31	15,229	0.20%
2020/08/28	26	23.08	19	23.07	23.05	7	15,099	0.05%
2020/08/27	38	22.75	8.1	22.81	22.85	29.9	15,041	0.20%
2020/08/26	29	22.79	2	22.95	22.90	27	15,073	0.18%
2020/08/25	25	22.86	14	22.99	22.90	11	15,050	0.07%
2020/08/24	39	22.76	7	22.77	22.75	32	15,084	0.21%
2020/08/21	21	22.85	26	22.88	22.85	-5	15,000	-0.03%
2020/08/20	47.1	22.65	34	22.64	22.50	13.1	14,923	0.09%
2020/08/19	16	23.26	35	23.30	23.25	-19	14,684	-0.13%
2020/08/18	12.1	23.49	36.2	23.44	23.50	-24.1	14,525	-0.17%
2020/08/17	13	23.61	10	23.70	23.60	3	14,438	0.02%
2020/08/14	27.1	23.66	5	23.62	23.65	22.1	14,423	0.15%
2020/08/13	26	23.75	51	23.82	23.95	-25	14,310	-0.17%
2020/08/12	23.2	23.99	18	24.20	23.90	5.2	14,116	0.04%
2020/08/11	31	24.24	6	24.53	24.15	25	14,196	0.18%
2020/08/10	19	24.54	31.5	24.60	24.75	-12.5	14,068	-0.09%
2020/08/07	35.1	24.51	4	24.48	24.50	31.1	14,027	0.22%
2020/08/06	20	24.59	19.2	24.67	24.60	0.8	14,076	0.01%
2020/08/05	8	24.63	18	24.66	24.50	-10	14,026	-0.07%
2020/08/04	18	24.33	8	24.31	24.35	10	13,895	0.07%
2020/08/03	60	24.52	18	24.48	24.35	42	13,933	0.30%
2020/07/31	37	24.68	33	24.66	25.00	4	13,780	0.03%
2020/07/30	12	24.56	14.3	24.64	24.85	-2.3	13,651	-0.02%
2020/07/29	38.2	24.63	23.3	24.70	24.60	14.9	13,592	0.11%
2020/07/28	13	24.53	25	24.61	24.65	-12	13,528	-0.09%
2020/07/27	43.1	24.74	30	24.59	24.40	13.1	13,405	0.10%
2020/07/24	22.5	24.83	18	24.88	24.80	4.5	13,342	0.03%
2020/07/23	28	25.00	27	25.03	25.00	1	13,156	0.01%
2020/07/22	69.1	24.86	6	24.88	24.80	63.1	13,031	0.48%
2020/07/21	64	25.14	11	25.35	25.05	53	12,833	0.41%
2020/07/20	20.5	24.86	24	24.87	25.15	-3.5	12,715	-0.03%
2020/07/17	102	24.98	4	25.04	24.75	98	12,575	0.78%	大買/
2020/07/16	71	25.24	18	25.40	25.15	53	12,331	0.43%
2020/07/15	223	25.60	73	25.48	25.60	150	12,009	1.25%	大買/鉅額交易
2020/07/14	37	27.85	61.3	27.93	27.70	-24.2	11,463	-0.21%
2020/07/13	15	27.46	23.6	27.59	27.45	-8.6	11,018	-0.08%
2020/07/10	41	27.18	20.4	27.18	27.25	20.6	10,893	0.19%
2020/07/09	45	27.99	40	27.91	27.70	5	10,775	0.05%
2020/07/08	6	27.27	24	27.16	27.25	-18	10,480	-0.17%
2020/07/07	28.3	27.39	28.6	27.46	27.25	-0.4	10,340	0.00%
2020/07/06	42	27.53	19.5	27.44	27.60	22.5	10,047	0.22%
2020/07/03	75	27.36	48.2	27.50	27.50	26.8	9,873	0.27%
2020/07/02	42.4	26.61	42.1	26.68	27.15	0.3	9,802	0.00%
2020/07/01	33	25.98	54	26.04	25.95	-21	9,703	-0.22%
2020/06/30	46.5	25.29	7.2	25.36	25.10	39.3	9,641	0.41%
2020/06/29	11	25.62	19	25.70	25.45	-8	9,638	-0.08%
2020/06/24	5	25.88	10.3	25.99	25.70	-5.3	9,564	-0.06%
2020/06/23	10	25.96	11	25.96	25.90	-1	9,486	-0.01%
2020/06/22	14	25.98	25	25.98	26.00	-11	9,464	-0.12%
2020/06/19	12	25.67	9	25.73	25.80	3	9,486	0.03%
2020/06/18	17	25.71	11.1	25.79	25.80	5.9	9,160	0.06%
2020/06/17	14	25.78	16	25.89	25.95	-2	9,094	-0.02%
2020/06/16	13	25.64	21	25.63	25.80	-8	9,196	-0.09%
2020/06/15	18	25.34	21.4	25.33	25.15	-3.4	9,246	-0.04%
2020/06/12	34	25.33	13.4	25.20	25.60	20.6	9,247	0.22%
2020/06/11	11	25.83	32	25.86	25.55	-21	9,301	-0.23%
2020/06/10	10	25.99	34	25.99	26.05	-24	9,278	-0.26%
2020/06/09	33	26.06	44	26.06	26.15	-11	9,398	-0.12%
2020/06/08	29.5	25.59	26	25.60	25.65	3.5	9,302	0.04%
2020/06/05	16	25.39	36.5	25.47	25.50	-20.5	9,283	-0.22%
2020/06/04	27	25.30	7.1	25.29	25.40	19.9	9,301	0.21%
2020/06/03	26.5	25.20	23	25.34	25.25	3.5	9,265	0.04%
2020/06/02	4	24.85	19	24.91	24.90	-15	9,135	-0.16%
2020/06/01	16	24.65	7	24.72	24.70	9	9,080	0.10%
2020/05/29	1	24.20	1	24.35	24.40	0	9,060	0.00%
2020/05/28	11	24.33	10	24.49	24.30	1	8,916	0.01%
2020/05/27	1	24.20	6	24.38	24.40	-5	9,035	-0.06%
2020/05/26	43	24.29	47	24.22	24.15	-4	9,082	-0.04%
2020/05/25	1	23.90	44	23.88	24.10	-43	8,993	-0.48%
2020/05/22	16	23.89	3	23.97	23.70	13	8,987	0.14%
2020/05/21	9	24.09	12	24.07	24.15	-3	9,050	-0.03%
2020/05/20	7	23.88	7	23.93	23.95	0	9,034	0.00%
2020/05/19	11	23.77	10	23.79	23.75	1	9,061	0.01%
2020/05/18	13.1	23.71	23	23.82	23.60	-9.9	9,018	-0.11%
2020/05/15	28.6	23.53	22	23.58	23.60	6.6	8,869	0.07%
2020/05/14	2	23.35	3	23.52	23.55	-1	8,810	-0.01%
2020/05/13	8	23.44	2	23.45	23.50	6	8,735	0.07%
2020/05/12	2	23.28	9	23.30	23.30	-7	8,679	-0.08%
2020/05/11	8	23.51	4.1	23.52	23.50	3.9	8,665	0.04%
2020/05/08	3	23.53	12	23.48	23.45	-9	8,685	-0.10%
2020/05/07	4.1	23.07	4	23.19	23.00	0.1	8,550	0.00%
2020/05/06	18	22.90	1	22.85	22.85	17	8,618	0.20%
2020/05/04	1	23.05	0	0.00	23.10	1	8,578	0.01%
2020/04/30	1	23.40	13	23.48	23.50	-12	8,531	-0.14%
2020/04/29	5	23.45	11	23.61	23.35	-6	8,469	-0.07%
2020/04/28	3	23.43	2	23.45	23.30	1	8,528	0.01%
2020/04/27	7	23.54	11	23.67	23.50	-4	8,752	-0.05%
2020/04/24	1	23.10	2.3	23.25	23.10	-1.3	8,652	-0.02%
2020/04/23	27	23.14	7	23.29	23.00	20	8,677	0.23%
2020/04/22	11	23.15	9	23.19	23.30	2	8,679	0.02%
2020/04/21	0	0.00	8	23.39	23.40	-8	8,653	-0.09%
2020/04/20	3	23.67	8	23.68	23.70	-5	8,599	-0.06%
2020/04/17	0	0.00	8	23.58	23.60	-8	8,553	-0.09%
2020/04/16	7	23.50	1	23.40	23.55	6	8,536	0.07%
2020/04/15	2	23.53	5	23.50	23.65	-3	8,456	-0.04%
2020/04/14	8	23.59	5	23.64	23.55	3	8,368	0.04%
2020/04/13	3	23.13	36.5	23.34	23.45	-33.5	8,312	-0.40%
2020/04/10	7.5	23.48	47	23.50	23.15	-39.5	8,281	-0.48%
2020/04/09	8	23.14	1	23.10	23.15	7	8,316	0.08%
2020/04/08	4	23.29	5	23.30	23.20	-1	8,285	-0.01%
2020/04/07	19	23.54	9	23.45	23.30	10	8,251	0.12%
2020/04/06	17	23.46	49	23.51	23.60	-32	8,128	-0.39%
2020/04/01	11	22.88	13	22.87	23.00	-2	7,953	-0.03%
2020/03/31	6	22.14	23	22.69	23.30	-17	7,818	-0.22%
2020/03/30	5	22.03	22	21.75	22.10	-17	7,646	-0.22%
2020/03/27	6	21.88	4	21.99	21.75	2	7,627	0.03%
2020/03/26	4	21.66	11	21.82	21.60	-7	7,590	-0.09%
2020/03/25	14	22.11	24	22.29	21.60	-10	7,666	-0.13%
2020/03/24	9	21.13	18	20.98	21.00	-9	7,515	-0.12%
2020/03/23	14	19.83	6	20.11	19.85	8	7,513	0.11%
2020/03/20	13.1	19.93	26	20.03	20.60	-12.9	7,543	-0.17%
2020/03/19	24	19.08	14	19.33	18.75	10	7,398	0.14%
2020/03/18	22	19.77	12	20.04	19.90	10	7,231	0.14%
2020/03/17	28.6	19.79	14.1	20.06	19.90	14.5	7,139	0.20%
2020/03/16	16	20.67	0	0.00	20.35	16	6,995	0.23%
2020/03/13	10.3	20.16	17	20.16	21.20	-6.7	6,904	-0.10%
2020/03/12	15	21.90	13	21.87	21.65	2	6,660	0.03%
2020/03/11	1	22.30	2	22.55	22.70	-1	6,561	-0.02%
2020/03/10	11	22.36	13.8	22.37	22.50	-2.8	6,500	-0.04%
2020/03/09	3	22.78	2	22.85	22.85	1	6,390	0.02%
2020/03/06	5	23.10	2	23.13	23.05	3	6,312	0.05%
2020/03/05	1	23.30	1	23.30	23.20	0	6,282	0.00%
2020/03/04	0	0.00	5	23.13	23.15	-5	6,270	-0.08%
2020/03/03	1	22.85	0	0.00	22.85	1	6,208	0.02%
2020/03/02	11	22.54	6	22.58	22.70	5	6,246	0.08%
2020/02/27	0	0.00	7	23.05	22.95	-7	6,269	-0.11%
2020/02/26	2	22.80	6	22.96	23.05	-4	6,200	-0.06%
2020/02/25	11	22.86	8	22.97	23.00	3	6,186	0.05%
2020/02/24	4	23.05	1.1	23.05	22.95	2.9	6,201	0.05%
2020/02/21	13.1	23.38	22	23.39	23.35	-8.9	6,084	-0.15%
2020/02/20	2.1	23.11	14	23.21	23.35	-11.9	6,037	-0.20%
2020/02/19	0	0.00	2	23.00	23.05	-2	6,029	-0.03%
2020/02/18	3	23.05	12	23.00	23.00	-9	6,064	-0.15%
2020/02/17	2	22.90	0	0.00	23.00	2	6,067	0.03%
2020/02/14	7	22.96	1	23.00	23.05	6	6,178	0.10%
2020/02/13	1.1	23.04	2	22.98	22.90	-0.9	6,189	-0.01%
2020/02/12	4	22.91	27	22.90	22.85	-23	6,216	-0.37%
2020/02/11	41	22.91	26	22.92	22.85	15	6,200	0.24%
2020/02/10	26	23.01	16	23.18	23.25	10	6,182	0.16%
2020/02/07	3.1	22.97	27	23.13	23.05	-23.9	6,138	-0.39%
2020/02/06	10	23.00	42	23.06	23.05	-32	6,166	-0.52%
2020/02/05	4	22.91	4	22.85	22.80	0	6,209	0.00%
2020/02/04	9	22.92	7	22.96	22.95	2	6,164	0.03%
2020/02/03	11	22.85	34	22.75	22.95	-23	6,137	-0.37%
2020/01/31	27.1	23.12	20	23.10	22.95	7.1	6,105	0.12%
2020/01/30	11	22.52	28	22.56	22.95	-17	5,977	-0.28%
2020/01/20	5	22.93	6	22.98	22.90	-1	5,750	-0.02%
2020/01/17	30	22.84	2	22.98	23.00	28	5,738	0.49%
2020/01/16	15	22.81	0	0.00	22.95	15	5,749	0.26%
2020/01/15	0	0.00	4	23.19	23.20	-4	5,785	-0.07%
2020/01/14	0	0.00	6	23.16	23.20	-6	5,851	-0.10%
2020/01/13	1	23.10	1	23.15	23.15	0	5,887	0.00%
2020/01/10	0.4	23.10	9	23.12	23.10	-8.6	5,959	-0.14%
2020/01/09	2	22.73	1	22.85	22.75	1	5,906	0.02%
2020/01/08	4	22.59	10	22.60	22.60	-6	5,965	-0.10%
2020/01/07	0	0.00	5	22.85	22.80	-5	5,979	-0.08%
2020/01/06	10	22.79	0	0.00	22.75	10	6,084	0.16%
2020/01/03	6.1	22.92	0	0.00	22.95	6.1	6,164	0.10%
2020/01/02	3.2	22.95	0	0.00	22.95	3.2	6,138	0.05%
2019/12/31	9	22.92	1	22.90	22.85	8	6,160	0.13%
2019/12/30	28.7	23.09	3	23.00	23.00	25.7	6,149	0.42%
2019/12/27	2	23.40	15	23.48	23.40	-13	6,126	-0.21%
2019/12/26	2	23.28	4	23.35	23.35	-2	6,075	-0.03%
2019/12/25	5	23.32	20	23.38	23.30	-15	6,186	-0.24%
2019/12/24	17.7	23.28	4	23.33	23.15	13.7	6,241	0.22%
2019/12/23	3	23.10	4	23.16	23.30	-1	6,235	-0.02%
2019/12/20	3	23.03	4.2	23.21	22.90	-1.2	6,232	-0.02%
2019/12/19	3	23.17	9	23.23	23.20	-6	6,083	-0.10%
2019/12/18	3	23.07	8	23.13	23.25	-5	6,090	-0.08%
2019/12/17	2.1	22.75	11	22.86	22.90	-9	6,143	-0.15%
2019/12/16	8	22.86	13	23.05	22.80	-5	6,162	-0.08%
2019/12/13	2.9	22.90	5	23.00	22.95	-2.2	6,266	-0.03%
2019/12/12	3	22.92	2	22.98	22.90	1	6,302	0.02%
2019/12/11	2.3	22.88	0	0.00	23.00	2.3	6,319	0.04%
2019/12/10	2	22.90	1	22.90	22.90	1	6,324	0.02%
2019/12/09	8.1	23.18	15	23.24	23.15	-7	6,335	-0.11%
2019/12/06	5	23.04	2	23.20	23.20	3	6,407	0.05%
2019/12/05	18.1	23.05	0	0.00	23.05	18.1	6,390	0.28%
2019/12/04	1	22.95	60	23.12	23.20	-59	6,403	-0.92%
2019/12/03	0	0.00	12	23.08	23.15	-12	6,432	-0.19%
2019/12/02	0	0.00	1	22.85	22.90	-1	6,497	-0.02%
2019/11/29	17.1	22.95	1	23.10	22.85	16.1	6,507	0.25%
2019/11/28	0	0.00	7	23.12	23.10	-7	6,493	-0.11%
2019/11/27	13	23.19	8	23.08	23.05	5	6,577	0.08%
2019/11/26	0.1	23.30	24	23.36	23.40	-24	6,568	-0.36%
2019/11/25	14	23.26	1	23.40	23.30	13	6,450	0.20%
2019/11/22	1	23.25	18	23.23	23.25	-17	6,551	-0.26%
2019/11/21	9	22.91	3	22.97	23.05	6	6,621	0.09%
2019/11/20	4	23.18	2	23.23	23.15	2	6,650	0.03%
2019/11/19	12	23.09	40	23.19	23.25	-28	6,746	-0.42%
2019/11/18	0	0.00	12	23.04	23.15	-12	6,860	-0.17%
2019/11/15	3	22.67	29	22.65	22.80	-26	6,899	-0.38%
2019/11/14	10	22.28	0	0.00	22.40	10	6,960	0.14%
2019/11/13	29.1	22.28	6	22.33	22.30	23.1	7,091	0.33%
2019/11/12	8	22.81	4	22.83	22.85	4	7,548	0.05%
2019/11/11	15	22.79	17	22.80	22.90	-2	7,841	-0.03%
2019/11/08	7.1	22.70	3	22.70	22.75	4.1	7,801	0.05%
2019/11/07	6	22.69	2	22.75	22.70	4	7,776	0.05%
2019/11/06	16	22.70	9	22.70	22.75	7	7,766	0.09%
2019/11/05	23	22.76	15.1	22.84	22.90	7.9	7,772	0.10%
2019/11/04	0	0.00	21	22.31	22.40	-21	7,762	-0.27%
2019/11/01	5	22.04	1	22.10	22.05	4	7,782	0.05%
2019/10/31	7	22.02	6	22.09	22.10	1	7,879	0.01%
2019/10/30	9	21.99	2	22.03	22.00	7	7,924	0.09%
2019/10/29	11	22.13	13	22.08	22.10	-2	7,970	-0.03%
2019/10/28	4	22.09	0	0.00	22.15	4	7,938	0.05%
2019/10/25	1	22.00	1	22.00	22.10	0	7,920	0.00%
2019/10/24	22	22.08	4	22.06	22.05	18	7,892	0.23%
2019/10/23	5	22.22	13	22.11	22.15	-8	7,802	-0.10%
2019/10/22	10	21.96	14	22.00	21.95	-4	7,754	-0.05%
2019/10/21	3	21.83	6	21.87	21.90	-3	7,708	-0.04%
2019/10/18	13	21.79	1	21.85	21.75	12	7,699	0.16%
2019/10/17	0	0.00	4	21.70	21.80	-4	7,650	-0.05%
2019/10/16	12	21.53	3	21.65	21.70	9	7,619	0.12%
2019/10/15	3	21.27	0	0.00	21.40	3	7,606	0.04%
2019/10/14	5	21.30	1	21.50	21.30	4	7,612	0.05%
2019/10/09	4	21.64	2	21.65	21.55	2	7,492	0.03%
2019/10/08	3	21.78	8	21.88	21.85	-5	7,470	-0.07%
2019/10/07	10	21.80	4	21.88	21.85	6	7,751	0.08%
2019/10/04	1	21.70	0	0.00	21.85	1	7,912	0.01%
2019/10/03	3	21.58	0	0.00	21.55	3	8,029	0.04%
2019/10/02	11	21.78	1	21.75	21.85	10	8,042	0.12%
2019/10/01	12	21.84	25	21.98	21.85	-13	8,137	-0.16%
2019/09/27	4	21.53	5	21.46	21.40	-1	8,093	-0.01%
2019/09/26	2	21.85	0	0.00	21.90	2	8,100	0.02%
2019/09/25	8.2	21.83	8	21.89	21.90	0.2	8,101	0.00%
2019/09/24	2	21.88	0	0.00	21.90	2	8,195	0.02%
2019/09/23	5	21.68	0.3	21.80	21.80	4.7	8,214	0.06%
2019/09/20	5	21.61	4	21.70	21.65	1	8,432	0.01%
2019/09/19	7	21.50	0	0.00	21.50	7	8,326	0.08%
2019/09/18	11	21.56	8	21.61	21.45	3	8,242	0.04%
2019/09/17	2	21.65	12	21.69	21.75	-10	8,090	-0.12%
2019/09/16	16	21.91	3	21.90	21.85	13	8,166	0.16%
2019/09/12	3.2	21.95	1	22.00	21.90	2.2	8,227	0.03%
2019/09/11	13.5	22.00	0.1	22.00	21.95	13.5	8,298	0.16%
2019/09/10	3.5	21.92	3	21.68	22.00	0.5	8,285	0.01%
2019/09/09	11	21.75	6	21.80	21.80	5	8,272	0.06%
2019/09/06	3	21.72	6	21.74	21.80	-3	8,242	-0.04%
2019/09/05	7	21.75	41	21.72	21.75	-34	8,186	-0.42%
2019/09/04	21	21.41	5	21.45	21.50	16	8,148	0.20%
2019/09/03	7	21.61	1	21.55	21.55	6	8,087	0.07%
2019/09/02	6	21.54	7	21.53	21.55	-1	8,167	-0.01%
2019/08/30	3	21.45	12.1	21.43	21.50	-9.1	8,194	-0.11%
2019/08/29	4	21.23	0	0.00	21.10	4	8,134	0.05%
2019/08/28	10	21.33	1	21.25	21.30	9	8,085	0.11%
2019/08/27	7	21.10	3	21.20	21.30	4	8,182	0.05%
2019/08/26	9	20.73	5	20.76	20.75	4	8,157	0.05%
2019/08/23	14	20.97	14	21.05	21.00	0	8,092	0.00%
2019/08/22	9	21.00	32	20.95	21.00	-23	8,052	-0.29%
2019/08/21	32	20.90	5	20.90	20.90	27	8,058	0.34%
2019/08/20	16	20.77	5	20.79	20.70	11	7,918	0.14%
2019/08/19	26	20.87	0	0.00	20.80	26	7,801	0.33%
2019/08/16	63.1	20.83	2	20.93	20.80	61.1	7,683	0.79%
2019/08/15	91	20.75	35	20.66	20.65	56	7,504	0.75%
2019/08/14	74.5	21.79	7	21.85	21.70	67.5	6,959	0.97%
2019/08/13	2	22.20	0	0.00	22.15	2	6,670	0.03%
2019/08/12	4	22.58	2	22.43	22.50	2	6,677	0.03%
2019/08/08	4	22.23	1	22.30	22.35	3	6,822	0.04%
2019/08/07	12	22.13	2	22.23	22.00	10	6,838	0.15%
2019/08/06	11	21.98	7	22.11	22.35	4	6,882	0.06%
2019/08/05	21	22.41	8	22.49	22.40	13	6,793	0.19%
2019/08/02	32	22.88	4	22.94	22.90	28	6,747	0.41%
2019/08/01	16	23.28	3.2	23.33	23.25	12.8	6,701	0.19%
2019/07/31	3	23.43	1	23.65	23.30	2	6,681	0.03%
2019/07/30	5	23.44	2	23.65	23.65	3	6,636	0.05%
2019/07/29	6	23.55	11	23.45	23.60	-5	6,709	-0.07%
2019/07/26	5	23.60	1.1	23.70	23.60	3.9	6,729	0.06%
2019/07/25	3	23.72	9.1	23.77	23.70	-6.1	6,727	-0.09%
2019/07/24	3.2	23.62	47	23.65	23.70	-43.8	6,752	-0.65%
2019/07/23	42	23.36	0	0.00	23.30	42	6,679	0.63%
2019/07/22	15.1	23.53	18	23.50	23.45	-2.9	6,647	-0.04%
2019/07/19	6	23.43	2	23.35	23.40	4	6,621	0.06%
2019/07/18	14	23.30	0	0.00	23.30	14	6,617	0.21%
2019/07/17	14	23.41	3	23.47	23.40	11	6,704	0.16%
2019/07/16	31	23.58	0	0.00	23.55	31	6,673	0.46%
2019/07/15	18	23.72	2	23.73	23.70	16	6,625	0.24%
2019/07/12	11	23.90	0	0.00	23.85	11	6,713	0.16%
2019/07/11	78	23.87	3	23.80	23.65	75	6,810	1.10%
2019/07/10	18	25.35	3.2	25.42	25.50	14.8	6,579	0.22%
2019/07/09	3	25.28	2	25.25	25.25	1	6,430	0.02%
2019/07/08	2	25.33	1	25.40	25.40	1	6,351	0.02%
2019/07/05	2	25.30	0	0.00	25.20	2	6,362	0.03%
2019/07/04	0.2	25.40	2	25.43	25.50	-1.8	6,382	-0.03%
2019/07/03	0	0.00	20	25.20	25.15	-20	6,369	-0.31%
2019/07/02	3	25.22	2	25.28	25.20	1	6,345	0.02%
2019/07/01	2	25.20	13	25.23	25.25	-11	6,346	-0.17%
2019/06/28	4.1	24.74	6	24.89	24.70	-1.9	6,269	-0.03%
2019/06/27	6	24.87	21	24.92	25.00	-15	6,284	-0.24%
2019/06/26	3	24.32	1	24.25	24.30	2	6,169	0.03%
2019/06/25	7	24.26	0	0.00	24.00	7	6,330	0.11%
2019/06/24	1	24.20	1.1	24.21	24.30	-0.1	6,552	0.00%
2019/06/21	20	24.10	4	24.26	24.20	16	6,585	0.24%
2019/06/20	1	23.90	2	24.10	24.05	-1	6,529	-0.02%
2019/06/18	4	23.60	0	0.00	23.60	4	6,416	0.06%
2019/06/17	4	23.68	0	0.00	23.60	4	6,445	0.06%
2019/06/14	3	23.75	0	0.00	23.75	3	6,570	0.05%
2019/06/13	2	23.83	2	23.88	23.90	0	6,576	0.00%
2019/06/12	1.2	23.94	4	24.04	24.00	-2.8	6,722	-0.04%
2019/06/11	4	23.81	1	23.85	23.90	3	6,747	0.04%
2019/06/10	0	0.00	19	23.60	23.80	-19	6,763	-0.28%
2019/06/06	12	23.15	0	0.00	22.95	12	6,698	0.18%
2019/06/05	9	23.27	1	23.30	23.25	8	6,708	0.12%
2019/06/04	1	23.10	5	23.05	23.10	-4	6,714	-0.06%
2019/06/03	20	23.09	2	23.08	23.10	18	6,704	0.27%
2019/05/30	2	23.63	1	23.60	23.85	1	6,418	0.02%
2019/05/29	6	23.42	0	0.00	23.30	6	6,428	0.09%
2019/05/28	2	23.35	1	23.50	23.35	1	6,427	0.02%
2019/05/27	1	23.50	2	23.53	23.55	-1	6,411	-0.02%
2019/05/24	3	23.37	0	0.00	23.35	3	6,422	0.05%
2019/05/23	0	0.00	6	23.57	23.60	-6	6,505	-0.09%
2019/05/22	1	23.85	5	23.90	23.85	-4	6,535	-0.06%
2019/05/21	2	23.85	0	0.00	23.85	2	6,564	0.03%
2019/05/20	1	23.95	7	24.04	24.10	-6	6,514	-0.09%
2019/05/17	8.2	23.82	2	23.73	23.95	6.2	6,491	0.10%
2019/05/16	10.4	23.94	13	23.89	23.85	-2.6	6,493	-0.04%
2019/05/15	7	22.97	0	0.00	22.90	7	6,396	0.11%
2019/05/14	8	22.99	0	0.00	23.10	8	6,416	0.12%
2019/05/13	8	23.26	0	0.00	23.30	8	6,344	0.13%
2019/05/10	35	23.49	11	23.30	23.35	24	6,389	0.38%
2019/05/09	5	23.47	0	0.00	23.45	5	6,367	0.08%
2019/05/08	7	23.70	1	23.80	23.70	6	6,360	0.09%
2019/05/07	14	24.01	0	0.00	24.00	14	6,497	0.22%
2019/05/06	13	23.92	2	23.88	23.85	11	6,540	0.17%
2019/05/03	0	0.00	5	24.70	24.70	-5	6,485	-0.08%
2019/05/02	0.1	24.60	0	0.00	24.65	0.1	6,484	0.00%
2019/04/30	1.1	24.70	0	0.00	24.80	1.1	6,528	0.02%
2019/04/29	1	24.70	7	24.76	24.80	-6	6,520	-0.09%
2019/04/24	3	24.50	0	0.00	24.50	3	6,596	0.05%
2019/04/23	0	0.00	1	24.30	24.35	-1	6,599	-0.02%
2019/04/22	1	24.70	6	24.70	24.60	-5	6,544	-0.08%
2019/04/19	3.3	24.74	30	24.75	24.65	-26.7	6,617	-0.40%
2019/04/18	7	24.66	1	24.70	24.50	6	6,851	0.09%
2019/04/17	2.1	24.87	13	24.79	25.00	-10.9	6,925	-0.16%
2019/04/16	13	24.40	2	24.35	24.40	11	6,839	0.16%
2019/04/15	17.1	24.25	5.1	24.40	24.30	12.1	6,807	0.18%
2019/04/12	2	24.28	1	24.20	24.15	1	6,832	0.01%
2019/04/11	0	0.00	3	24.20	24.05	-3	6,859	-0.04%
2019/04/10	1	24.20	0	0.00	24.20	1	6,851	0.01%
2019/04/09	0	0.00	1	24.25	24.20	-1	6,773	-0.01%
2019/04/08	1	24.00	3	24.15	24.15	-2	6,833	-0.03%
2019/04/03	2	23.98	1	24.00	24.15	1	6,809	0.01%
2019/04/02	2	23.95	2	23.95	24.00	0	6,786	0.00%
2019/04/01	0	0.00	2	23.60	23.70	-2	6,771	-0.03%
2019/03/29	3	23.43	0	0.00	23.45	3	6,682	0.04%
2019/03/28	8	23.50	1	23.50	23.45	7	6,606	0.11%
2019/03/27	17	24.01	2	24.05	23.95	15	6,530	0.23%
2019/03/26	2	24.55	2	24.55	24.60	0	6,412	0.00%
2019/03/25	6.1	24.24	7	24.22	24.35	-0.9	6,638	-0.01%
2019/03/21	8.1	24.04	2	24.03	24.10	6.1	6,590	0.09%
2019/03/20	3	23.97	0	0.00	23.90	3	6,621	0.05%
2019/03/19	1.2	24.10	7	24.02	24.15	-5.8	6,616	-0.09%
2019/03/15	1	23.55	3	23.55	23.40	-2	6,544	-0.03%
2019/03/14	2	23.60	0	0.00	23.60	2	6,428	0.03%
2019/03/12	1	23.65	0	0.00	23.65	1	6,642	0.02%
2019/03/11	1	23.60	0	0.00	23.65	1	6,712	0.01%
2019/03/08	1	23.50	1	23.70	23.55	0	6,770	0.00%
2019/03/07	3	23.75	2	23.80	23.70	1	6,913	0.01%
2019/03/06	3	23.73	0	0.00	23.80	3	7,022	0.04%
2019/03/05	3	23.60	0	0.00	23.75	3	7,180	0.04%
2019/03/04	1	23.60	0	0.00	23.70	1	7,462	0.01%
2019/02/27	2	23.63	4	23.73	23.80	-2	7,526	-0.03%
2019/02/26	3	23.82	5	23.92	23.65	-2	7,515	-0.03%
2019/02/25	2	23.50	9	23.51	23.60	-7	7,407	-0.09%
2019/02/22	23	23.13	0	0.00	23.35	23	7,501	0.31%
2019/02/21	2	23.40	0	0.00	23.55	2	7,569	0.03%
2019/02/20	1	23.50	5	23.60	23.60	-4	7,572	-0.05%
2019/02/19	1	23.30	0	0.00	23.30	1	7,602	0.01%
2019/02/18	2	23.30	3	23.40	23.25	-1	7,794	-0.01%
2019/02/15	1.1	23.31	0	0.00	23.30	1.1	8,118	0.01%
2019/02/14	5	23.35	0	0.00	23.25	5	8,489	0.06%
2019/02/13	3	23.50	2	23.60	23.40	1	8,479	0.01%
2019/02/12	0	0.00	1	23.90	23.85	-1	8,441	-0.01%
2019/02/11	0	0.00	3	23.75	23.55	-3	8,469	-0.04%
2019/01/30	5	23.40	1	23.45	23.65	4	8,463	0.05%
2019/01/29	1	23.35	0	0.00	23.50	1	8,483	0.01%
2019/01/28	7	23.86	9.5	23.98	23.85	-2.5	8,535	-0.03%
2019/01/25	3	23.15	14	23.11	23.25	-11	8,415	-0.13%
2019/01/24	1	22.75	5	22.80	22.80	-4	8,371	-0.05%
2019/01/23	0	0.00	7	22.89	22.90	-7	8,475	-0.08%
2019/01/22	3	22.80	7	22.78	22.85	-4	8,495	-0.05%
2019/01/21	5	22.86	1	22.80	23.00	4	8,531	0.05%
2019/01/18	10	22.70	8	22.69	22.85	2	8,578	0.02%
2019/01/17	1	22.70	7	22.76	22.90	-6	8,588	-0.07%
2019/01/16	4	22.70	6	22.71	22.60	-2	8,654	-0.02%
2019/01/15	1	22.55	0	0.00	22.70	1	8,664	0.01%
2019/01/14	1.1	22.68	0	0.00	22.50	1.1	8,692	0.01%
2019/01/11	7	22.56	0	0.00	22.60	7	8,996	0.08%
2019/01/10	4	22.25	9	22.35	22.50	-5	8,969	-0.06%
2019/01/09	8	22.04	2	22.10	21.95	6	8,812	0.07%
2019/01/08	8	21.79	0.1	21.70	21.65	7.9	8,719	0.09%
2019/01/07	3	22.20	0	0.00	22.15	3	8,788	0.03%
2019/01/04	0	0.00	1	22.05	21.80	-1	8,870	-0.01%
2019/01/03	1	22.35	7	22.40	22.25	-6	9,173	-0.07%
2019/01/02	5	22.20	11	22.19	22.05	-6	9,226	-0.07%
2018/12/28	2	21.98	1	21.95	22.05	1	9,330	0.01%
2018/12/27	10	22.13	8	22.40	22.10	2	9,458	0.02%
2018/12/26	3	22.23	5	22.10	22.05	-2	9,470	-0.02%
2018/12/25	3	21.70	4	21.79	21.60	-1	9,492	-0.01%
2018/12/24	0	0.00	9	22.22	22.00	-9	9,520	-0.09%
2018/12/22	2	22.03	5	22.05	22.05	-3	9,517	-0.03%
2018/12/21	2	21.85	5	21.94	21.80	-3	9,645	-0.03%
2018/12/20	5	21.51	7	21.87	21.70	-2	9,733	-0.02%
2018/12/19	0	0.00	1	21.40	21.20	-1	9,707	-0.01%
2018/12/18	29	21.26	0	0.00	21.00	29	9,647	0.30%
2018/12/17	1	21.85	0	0.00	21.80	1	9,513	0.01%
2018/12/13	0.1	21.90	4	21.89	21.85	-3.9	9,673	-0.04%
2018/12/12	0	0.00	4	22.15	22.05	-4	9,900	-0.04%
2018/12/11	2	21.60	2	21.75	21.60	0	9,956	0.00%
2018/12/10	15	21.66	2	21.85	21.60	13	10,204	0.13%
2018/12/07	0	0.00	3	22.38	22.35	-3	10,539	-0.03%
2018/12/06	13	22.30	2	22.00	21.95	11	10,715	0.10%
2018/12/05	7	23.04	21	23.05	23.00	-14	10,733	-0.13%
2018/12/04	6	23.00	1	23.10	22.90	5	10,736	0.05%
2018/12/03	4	22.68	5	22.73	22.70	-1	10,776	-0.01%
2018/11/30	6	22.13	1	22.35	22.10	5	10,851	0.05%
2018/11/29	4	22.24	4	22.30	22.10	0	10,777	0.00%
2018/11/28	26	22.05	43	21.94	22.20	-17	10,706	-0.16%
2018/11/27	27	21.43	0	0.00	21.45	27	10,595	0.25%
2018/11/26	3	21.98	3	22.22	22.35	0	10,508	0.00%
2018/11/23	3	21.80	3	21.75	22.00	0	10,627	0.00%
2018/11/22	3	22.10	0	0.00	21.90	3	10,841	0.03%
2018/11/21	6	21.68	5	21.80	21.75	1	10,928	0.01%
2018/11/20	7.1	22.16	13	22.47	22.10	-5.9	10,987	-0.05%
2018/11/19	4	22.70	11	22.83	22.55	-7	11,034	-0.06%
2018/11/16	3	22.50	0	0.00	22.75	3	11,313	0.03%
2018/11/15	24.1	22.51	8	22.34	22.60	16.1	11,434	0.14%
2018/11/14	18.1	22.62	2	22.95	22.60	16.1	11,460	0.14%
2018/11/13	26	23.44	3	24.15	23.35	23	11,254	0.20%
2018/11/12	6	25.83	0	0.00	25.80	6	11,099	0.05%
2018/11/09	1	25.90	1	25.90	26.30	0	11,369	0.00%
2018/11/08	1	26.25	0	0.00	26.30	1	11,693	0.01%
2018/11/07	2	25.90	1	25.80	26.00	1	11,659	0.01%
2018/11/06	0	0.00	1	25.95	26.00	-1	11,639	-0.01%
2018/11/05	0	0.00	2	25.75	26.10	-2	11,632	-0.02%
2018/11/02	3	25.05	0	0.00	25.10	3	11,581	0.03%
2018/10/31	2	24.90	1	25.10	24.95	1	11,696	0.01%
2018/10/29	0	0.00	1	24.60	24.55	-1	11,651	-0.01%
2018/10/26	1	25.05	5	24.99	24.90	-4	11,629	-0.03%
2018/10/25	1	24.90	1	24.40	24.75	0	11,604	0.00%
2018/10/24	0	0.00	3	24.45	24.80	-3	11,628	-0.03%
2018/10/22	2	24.75	11	24.70	24.55	-9	11,619	-0.08%
2018/10/19	8	24.13	4	23.80	24.60	4	11,787	0.03%
2018/10/18	3	24.63	1	25.10	24.60	2	11,539	0.02%
2018/10/17	6	24.94	0	0.00	24.75	6	11,575	0.05%
2018/10/16	0	0.00	5	24.69	25.05	-5	11,602	-0.04%
2018/10/15	2	24.30	0	0.00	24.10	2	11,581	0.02%
2018/10/12	3	24.33	7	24.22	24.60	-4	11,548	-0.03%
2018/10/11	17	23.92	9	24.24	23.80	8	11,555	0.07%
2018/10/09	11	25.52	0	0.00	25.30	11	11,273	0.10%
2018/10/08	1.1	26.09	3	26.17	25.95	-1.9	11,195	-0.02%
2018/10/05	5	25.43	5	25.74	25.75	0	11,101	0.00%
2018/10/04	6	25.44	6	25.48	25.30	0	11,139	0.00%
2018/10/03	7	26.01	5	26.12	26.10	2	11,135	0.02%
2018/10/02	6	26.67	3	26.70	26.55	3	11,233	0.03%
2018/10/01	7	27.21	3	27.15	26.90	4	11,253	0.04%
2018/09/28	3	27.33	2	27.18	27.40	1	11,293	0.01%
2018/09/27	2	26.60	2	27.15	27.10	0	11,241	0.00%
2018/09/26	0.3	26.80	0	0.00	26.80	0.3	11,094	0.00%
2018/09/25	1	27.10	1	27.10	27.20	0	11,034	0.00%
2018/09/21	2	26.78	0	0.00	27.15	2	11,029	0.02%
2018/09/20	0	0.00	1	27.10	26.95	-1	10,964	-0.01%
2018/09/19	2	27.23	1	26.95	27.00	1	10,909	0.01%
2018/09/18	2	27.00	2	27.18	27.45	0	10,838	0.00%
2018/09/17	1	26.55	2	26.98	26.80	-1	10,658	-0.01%
2018/09/14	10	26.65	11	26.62	26.65	-1	10,640	-0.01%
2018/09/13	23	25.62	53	25.89	25.85	-30	10,513	-0.29%
2018/09/12	4	27.14	0	0.00	27.00	4	10,219	0.04%
2018/09/11	1	27.40	11	27.48	27.75	-10	10,120	-0.10%
2018/09/10	1	26.85	5	27.19	26.90	-4	10,148	-0.04%
2018/09/07	12	27.22	0	0.00	27.20	12	10,171	0.12%
2018/09/06	3	27.58	3	27.73	27.75	0	10,126	0.00%
2018/09/05	1	27.60	1.1	27.53	27.40	-0.1	9,991	0.00%
2018/09/04	6	27.47	5.3	27.47	27.60	0.7	9,943	0.01%
2018/09/03	0.4	27.25	0	0.00	27.35	0.4	9,977	0.00%
2018/08/31	1	27.05	2	27.30	27.55	-1	9,997	-0.01%
2018/08/30	0.1	27.25	2	27.33	27.40	-1.9	9,871	-0.02%
2018/08/29	6	26.76	6	26.77	27.05	0	9,710	0.00%
2018/08/28	12.1	26.96	5	26.96	26.90	7.1	9,576	0.07%
2018/08/27	0	0.00	5	27.29	27.40	-5	9,682	-0.05%
2018/08/24	10	26.94	3	27.05	27.05	7	9,565	0.07%
2018/08/23	0	0.00	8	26.83	26.90	-8	9,612	-0.08%
2018/08/22	3	26.23	3	26.08	26.25	0	9,370	0.00%
2018/08/21	1	26.10	5	25.94	25.90	-4	9,313	-0.04%
2018/08/20	7	25.86	5	25.96	25.90	2	9,167	0.02%
2018/08/17	10	25.88	2.1	25.90	25.90	8	9,209	0.09%
2018/08/16	5	25.40	9	25.27	25.50	-4	9,012	-0.04%
2018/08/15	0	0.00	1	25.00	25.00	-1	8,794	-0.01%
2018/08/14	0	0.00	3	24.65	24.65	-3	8,484	-0.04%
2018/08/13	2	24.60	1	24.55	24.60	1	8,542	0.01%
2018/08/10	0	0.00	2	24.55	24.60	-2	8,531	-0.02%
2018/08/09	1	24.80	1	24.70	24.65	0	8,570	0.00%
2018/08/08	3	24.67	1	24.85	24.80	2	8,713	0.02%
2018/08/07	0	0.00	2	24.60	24.65	-2	8,689	-0.02%
2018/08/06	1	24.70	4	24.70	24.80	-3	8,654	-0.03%
2018/08/03	0	0.00	7	24.45	24.50	-7	8,557	-0.08%
2018/08/02	0	0.00	1	24.50	24.40	-1	8,632	-0.01%
2018/07/31	1	24.30	2	24.35	24.45	-1	8,588	-0.01%
2018/07/27	1	24.35	6	24.33	24.30	-5	8,522	-0.06%
2018/07/26	1	24.05	5	24.24	24.50	-4	8,486	-0.05%
2018/07/25	0.2	23.85	0	0.00	23.95	0.2	8,335	0.00%
2018/07/23	0	0.00	5	24.00	24.05	-5	8,174	-0.06%
2018/07/20	1	24.10	0	0.00	24.00	1	8,116	0.01%
2018/07/19	2	24.00	0	0.00	24.00	2	8,108	0.02%
2018/07/18	1	23.85	1	23.70	23.90	0	8,044	0.00%
2018/07/17	1	23.30	0	0.00	23.50	1	7,918	0.01%
2018/07/16	6	23.15	1	23.15	23.40	5	7,875	0.06%
2018/07/13	4.1	23.10	0	0.00	23.20	4.1	7,842	0.05%
2018/07/12	1	22.65	0	0.00	23.10	1	7,832	0.01%
2018/07/11	0.1	24.30	0	0.00	24.30	0.1	7,736	0.00%
2018/07/10	1	24.40	0	0.00	24.40	1	7,751	0.01%
2018/07/06	0	0.00	1	23.85	24.00	-1	7,809	-0.01%
2018/07/03	2	23.75	0	0.00	23.75	2	7,912	0.03%
2018/07/02	5	24.05	1	24.00	23.75	4	7,949	0.05%
2018/06/28	1	23.70	20	24.15	23.70	-19	7,857	-0.24%
2018/06/26	1	23.80	1	23.55	23.75	0	7,971	0.00%
2018/06/25	1	24.35	20	24.65	24.20	-19	8,001	-0.24%
2018/06/22	20.2	24.85	0	0.00	24.80	20.2	7,981	0.25%
2018/06/21	0	0.00	1	24.85	24.90	-1	7,879	-0.01%
2018/06/20	1	24.80	1	24.90	24.75	0	7,912	0.00%
2018/06/19	2	24.30	0	0.00	24.55	2	7,898	0.03%
2018/06/14	0	0.00	2	24.30	24.20	-2	7,677	-0.03%
2018/06/12	0	0.00	4	24.70	24.70	-4	7,660	-0.05%
2018/06/11	22	24.75	2	24.80	24.70	20	7,611	0.26%
2018/06/08	2	24.90	0	0.00	24.60	2	7,559	0.03%
2018/06/07	1	24.70	1	24.70	24.70	0	7,531	0.00%
2018/06/06	0	0.00	5	24.65	24.70	-5	7,572	-0.07%
2018/06/05	1	24.50	2	24.58	24.65	-1	7,572	-0.01%
2018/06/04	7	24.37	7	24.47	24.50	0	7,534	0.00%
2018/06/01	1	24.15	0	0.00	23.90	1	7,368	0.01%
2018/05/31	3	24.20	0	0.00	24.25	3	7,278	0.04%
2018/05/30	0	0.00	1	23.75	23.75	-1	7,141	-0.01%
2018/05/29	2	24.05	1	24.00	24.05	1	7,165	0.01%
2018/05/28	0	0.00	10	23.75	23.70	-10	7,118	-0.14%
2018/05/25	0	0.00	1	23.60	23.65	-1	7,132	-0.01%
2018/05/23	0	0.00	1	23.20	23.25	-1	7,064	-0.01%
2018/05/21	0	0.00	1	23.05	23.15	-1	7,090	-0.01%
2018/05/18	5	22.95	5	22.95	22.85	0	7,055	0.00%
2018/05/16	4	22.91	5	22.91	23.05	-1	7,047	-0.01%
2018/05/15	1	23.10	0	0.00	23.15	1	7,032	0.01%
2018/05/14	1	23.00	0	0.00	23.05	1	7,176	0.01%
2018/05/11	0	0.00	1	23.05	23.10	-1	7,156	-0.01%
2018/05/10	2	22.95	0	0.00	23.00	2	7,157	0.03%
2018/05/09	1	22.75	3	22.80	22.75	-2	7,077	-0.03%
2018/05/03	0	0.00	1	22.55	22.50	-1	7,373	-0.01%
2018/05/02	1	22.75	1	22.80	22.80	0	7,485	0.00%
2018/04/30	1	22.40	0	0.00	22.55	1	7,524	0.01%
2018/04/26	2	22.20	0	0.00	22.25	2	7,990	0.03%
2018/04/25	1	22.25	1	22.35	22.40	0	8,005	0.00%
2018/04/24	1	22.50	0	0.00	22.45	1	8,314	0.01%
2018/04/23	2	22.55	0	0.00	22.65	2	8,524	0.02%
2018/04/19	0	0.00	1	22.75	22.80	-1	8,568	-0.01%
2018/04/18	1	22.60	4	22.60	22.50	-3	8,646	-0.03%
2018/04/17	5	22.42	1	22.50	22.50	4	8,789	0.05%
2018/04/16	1	22.70	0	0.00	22.55	1	8,827	0.01%
2018/04/13	1	22.80	0	0.00	22.75	1	8,767	0.01%
2018/04/12	3	22.90	0	0.00	22.95	3	8,711	0.03%
2018/04/11	0	0.00	1	23.15	23.10	-1	8,625	-0.01%
2018/04/09	1	23.00	0	0.00	23.05	1	8,713	0.01%
2018/04/02	3	23.15	0	0.00	23.35	3	8,918	0.03%
2018/03/30	2	23.15	0	0.00	23.05	2	8,946	0.02%
2018/03/29	0	0.00	5	23.20	23.10	-5	8,916	-0.06%
2018/03/28	6	23.03	0	0.00	23.30	6	8,757	0.07%
2018/03/26	0	0.00	5	23.15	23.15	-5	8,654	-0.06%
2018/03/23	2	23.30	2	23.25	23.05	0	8,743	0.00%
2018/03/22	1	23.30	13	23.42	23.40	-12	8,794	-0.14%
2018/03/21	1	23.30	0	0.00	23.35	1	8,944	0.01%
2018/03/20	0	0.00	10	23.15	23.30	-10	8,991	-0.11%
2018/03/16	17	22.88	0	0.00	23.05	17	9,093	0.19%
2018/03/14	7	23.05	1	23.05	23.05	6	8,974	0.07%
2018/03/13	1	22.95	0	0.00	23.15	1	9,011	0.01%
2018/03/09	0	0.00	10	23.00	23.10	-10	8,909	-0.11%
2018/03/08	1	23.00	1	23.05	22.90	0	8,909	0.00%
2018/03/07	1	23.00	0	0.00	22.90	1	8,869	0.01%
2018/03/06	0	0.00	1	23.05	23.00	-1	8,865	-0.01%
2018/03/05	0	0.00	4	23.15	22.85	-4	9,134	-0.04%
2018/03/02	3	23.08	0	0.00	23.10	3	9,083	0.03%
2018/03/01	0	0.00	6	23.40	23.35	-6	9,015	-0.07%
2018/02/27	4	23.44	0	0.00	23.35	4	8,927	0.04%
2018/02/26	0	0.00	5	23.60	23.55	-5	8,887	-0.06%
2018/02/23	2	23.40	1	23.40	23.55	1	8,807	0.01%
2018/02/21	0	0.00	1	23.05	23.35	-1	8,937	-0.01%
2018/02/12	1	22.60	1	22.60	22.65	0	8,954	0.00%
2018/02/08	1	22.85	0	0.00	22.90	1	9,177	0.01%
2018/02/07	2	22.90	0	0.00	22.80	2	9,245	0.02%
2018/02/06	3	22.33	2	22.58	22.45	1	9,131	0.01%
2018/02/05	5	23.25	1	23.30	23.25	4	9,198	0.04%
2018/01/31	1	23.55	2	23.75	23.80	-1	9,440	-0.01%
2018/01/30	11	23.70	2	24.00	23.55	9	9,389	0.10%
2018/01/29	4	24.06	0	0.00	24.10	4	9,310	0.04%
2018/01/26	5	24.22	0	0.00	24.35	5	9,200	0.05%
2018/01/25	0	0.00	2	24.30	24.25	-2	9,096	-0.02%
2018/01/24	1	23.95	2	24.10	24.10	-1	8,976	-0.01%
2018/01/23	12	23.93	2	24.00	23.95	10	9,028	0.11%
2018/01/22	0	0.00	7	23.96	24.05	-7	8,946	-0.08%
2018/01/19	4	23.60	0	0.00	23.60	4	8,714	0.05%
2018/01/18	8	23.79	1	23.90	23.75	7	8,662	0.08%
2018/01/17	0	0.00	1	23.45	23.50	-1	8,442	-0.01%
2018/01/16	3	23.30	0	0.00	23.30	3	8,235	0.04%
2018/01/12	1	23.00	0	0.00	23.20	1	8,349	0.01%
2018/01/11	4	23.00	0	0.00	22.85	4	8,311	0.05%
2018/01/10	2	23.80	1	23.85	23.45	1	8,202	0.01%
2018/01/05	4	24.15	0	0.00	24.20	4	8,199	0.05%
2018/01/03	9	24.27	1	24.40	24.40	8	8,300	0.10%
2018/01/02	15	23.93	1	23.95	24.25	14	8,168	0.17%