富邦金 (2881)-國泰-敦南券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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

富邦金 (2881)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	212.6	89.55	103.4	90.17	89.30	109.2	20,004	0.55%	大買/大賣/鉅額交易
2024/11/21	348.1	89.46	35.8	89.71	89.30	312.3	19,779	1.58%	大買/鉅額交易
2024/11/20	140	90.56	34.7	90.83	90.50	105.3	19,500	0.54%	大買/鉅額交易
2024/11/19	141.5	90.13	243.9	90.54	91.40	-102.4	19,195	-0.53%	大買/大賣/鉅額交易
2024/11/18	520.1	89.87	71.1	90.95	89.80	449	19,010	2.36%	大買/鉅額交易
2024/11/15	60.8	91.47	252.5	91.93	91.00	-191.7	18,924	-1.01%	大賣/鉅額交易
2024/11/14	164.1	90.28	32.5	90.50	90.30	131.6	19,385	0.68%	大買/鉅額交易
2024/11/13	271.1	90.79	24.6	91.01	91.00	246.5	19,364	1.27%	大買/鉅額交易
2024/11/12	238.7	91.95	81.9	92.19	91.70	156.9	19,422	0.81%	大買/鉅額交易
2024/11/11	222.8	91.84	78.8	91.98	91.70	143.9	19,260	0.75%	大買/鉅額交易
2024/11/08	21.7	92.63	178.6	92.69	92.90	-156.9	19,387	-0.81%	大賣/鉅額交易
2024/11/07	63.2	91.99	128.6	92.41	92.20	-65.4	19,670	-0.33%	大賣/
2024/11/06	114.1	92.10	65.1	91.96	91.40	49	19,744	0.25%	大買/
2024/11/05	72.3	91.62	125.8	92.15	92.30	-53.5	19,929	-0.27%	大賣/
2024/11/04	7	91.83	415.7	91.94	92.30	-408.7	20,306	-2.01%	大賣/鉅額交易
2024/11/01	549.7	88.90	796.3	89.89	90.40	-246.6	20,761	-1.19%	大買/大賣/鉅額交易
2024/10/30	250.1	91.09	35.8	91.19	90.80	214.2	20,654	1.04%	大買/鉅額交易
2024/10/29	212.3	90.96	62.9	91.06	91.60	149.4	20,802	0.72%	大買/鉅額交易
2024/10/28	34.4	92.11	58.2	92.10	91.90	-23.8	20,934	-0.11%
2024/10/25	26.5	91.95	87.9	92.24	92.20	-61.4	20,996	-0.29%
2024/10/24	98.2	91.55	23.5	91.66	91.30	74.7	21,308	0.35%
2024/10/23	108.6	92.27	27.7	92.45	92.10	80.9	21,408	0.38%	大買/
2024/10/22	56.7	91.55	422	92.75	93.30	-365.3	21,571	-1.69%	大賣/鉅額交易
2024/10/21	389.6	91.36	20.2	91.62	90.90	369.3	21,814	1.69%	大買/鉅額交易
2024/10/18	58.4	92.94	358.4	93.02	93.20	-300	22,227	-1.35%	大賣/鉅額交易
2024/10/17	33.4	90.64	180.5	91.15	91.60	-147.1	22,362	-0.66%	大賣/鉅額交易
2024/10/16	235.8	90.58	47.4	90.70	90.30	188.4	22,691	0.83%	大買/鉅額交易
2024/10/15	47.5	91.31	475.6	91.20	91.90	-428.1	22,761	-1.88%	大賣/鉅額交易
2024/10/14	22.6	90.43	58.8	90.67	90.50	-36.2	22,995	-0.16%
2024/10/11	37	90.51	36.5	90.86	90.70	0.6	23,459	0.00%
2024/10/09	149.2	91.04	49.7	91.49	90.60	99.5	24,140	0.41%	大買/
2024/10/08	113.6	89.87	134.7	90.70	91.40	-21.1	24,555	-0.09%	大買/大賣/
2024/10/07	46	90.77	224.1	91.20	91.10	-178.1	24,614	-0.72%	大賣/鉅額交易
2024/10/04	92.6	89.78	51.5	89.91	90.10	41.1	24,759	0.17%
2024/10/01	105.2	90.08	301.9	90.44	90.70	-196.8	24,857	-0.79%	大買/大賣/鉅額交易
2024/09/30	119.7	90.67	82.5	90.92	90.40	37.2	24,899	0.15%	大買/
2024/09/27	198	91.64	97.1	91.85	91.30	100.9	25,011	0.40%	大買/
2024/09/26	55.6	93.16	106.6	93.28	93.00	-51	25,013	-0.20%	大賣/
2024/09/25	220.8	92.99	198	92.90	93.30	22.8	25,065	0.09%	大買/大賣/
2024/09/24	31	91.97	365	92.08	92.60	-334	25,081	-1.33%	大賣/鉅額交易
2024/09/23	394.7	90.59	368.1	91.30	91.90	26.6	24,959	0.11%	大買/大賣/
2024/09/20	69.5	90.18	228.6	90.26	90.80	-159.1	24,779	-0.64%	大賣/鉅額交易
2024/09/19	77	88.58	236.9	88.71	89.30	-159.9	24,364	-0.66%	大賣/鉅額交易
2024/09/18	35.8	87.38	121.7	87.57	87.10	-85.9	24,275	-0.35%	大賣/
2024/09/16	50.7	86.66	70	86.72	86.80	-19.4	24,356	-0.08%
2024/09/13	50.5	86.24	100.4	86.54	86.70	-49.9	24,457	-0.20%
2024/09/12	635.7	86.16	91.9	86.32	85.80	543.8	24,581	2.21%	大買/鉅額交易
2024/09/11	229.2	85.58	54.9	85.54	85.50	174.3	24,518	0.71%	大買/鉅額交易
2024/09/10	223.4	86.65	135.2	87.11	86.40	88.2	24,405	0.36%	大買/大賣/
2024/09/09	743.1	85.96	87.1	86.00	86.00	656	24,202	2.71%	大買/鉅額交易
2024/09/06	243.2	91.87	472.9	92.42	92.50	-229.8	23,818	-0.96%	大買/大賣/鉅額交易
2024/09/05	33.1	91.88	153	92.38	92.30	-119.9	23,891	-0.50%	大賣/鉅額交易
2024/09/04	335.6	90.61	95.5	90.76	90.50	240.1	23,916	1.00%	大買/鉅額交易
2024/09/03	101.6	93.41	239.9	93.66	93.70	-138.2	23,666	-0.58%	大買/大賣/鉅額交易
2024/09/02	108.9	94.28	279.8	94.13	94.00	-171	23,793	-0.72%	大買/大賣/鉅額交易
2024/08/30	55.3	92.05	136.3	92.03	91.90	-81	23,527	-0.34%	大賣/
2024/08/29	97.4	91.22	64.6	91.50	91.30	32.8	23,260	0.14%
2024/08/28	182.6	92.01	79.7	91.96	92.00	102.9	23,201	0.44%	大買/鉅額交易
2024/08/27	125.5	91.44	134.6	91.85	92.20	-9.2	23,547	-0.04%	大買/大賣/
2024/08/26	90.6	91.40	470.6	91.61	91.90	-380.1	23,570	-1.61%	大賣/鉅額交易
2024/08/23	41.4	88.40	70.5	88.75	89.00	-29.1	23,443	-0.12%
2024/08/22	187.6	87.83	55.3	87.71	88.10	132.4	23,449	0.56%	大買/鉅額交易
2024/08/21	85.6	88.94	80.6	89.07	89.20	5	23,410	0.02%
2024/08/20	270.2	88.99	141.7	89.22	88.80	128.5	23,578	0.55%	大買/大賣/鉅額交易
2024/08/19	304.8	90.81	75	90.56	90.00	229.8	23,460	0.98%	大買/鉅額交易
2024/08/16	95.9	91.16	689.3	91.60	92.40	-593.4	23,206	-2.56%	大賣/鉅額交易
2024/08/15	80.7	89.31	150.2	89.66	89.00	-69.5	22,631	-0.31%	大賣/
2024/08/14	70.6	89.20	226.4	89.27	89.30	-155.8	22,604	-0.69%	大賣/鉅額交易
2024/08/13	32.8	87.23	127.7	87.33	87.50	-95	22,552	-0.42%	大賣/
2024/08/12	138.8	87.19	102.4	87.19	86.80	36.4	23,115	0.16%	大買/大賣/
2024/08/09	108.8	85.92	266.3	86.18	86.00	-157.5	23,645	-0.67%	大買/大賣/鉅額交易
2024/08/08	113.9	83.00	85.1	83.30	83.10	28.8	23,424	0.12%	大買/
2024/08/07	88.6	82.27	89.3	82.36	82.60	-0.7	23,402	0.00%
2024/08/06	135.1	80.60	297.3	80.08	80.70	-162.2	23,694	-0.68%	大買/大賣/鉅額交易
2024/08/05	501.6	80.50	714.3	80.68	79.00	-212.7	23,480	-0.91%	大買/大賣/鉅額交易
2024/08/02	198.4	86.31	142.3	86.42	86.90	56	22,894	0.24%	大買/大賣/
2024/08/01	117.1	88.54	104.5	88.77	88.20	12.6	22,777	0.06%	大買/大賣/
2024/07/31	124.1	88.24	233	88.19	88.20	-109	22,727	-0.48%	大買/大賣/鉅額交易
2024/07/30	85.9	86.10	106.2	86.03	86.50	-20.3	22,520	-0.09%	大賣/
2024/07/29	122.6	87.08	173.5	87.03	87.20	-50.9	22,530	-0.23%	大買/大賣/
2024/07/26	118	84.50	104.9	84.61	84.90	13.1	22,333	0.06%	大買/大賣/
2024/07/23	113.6	84.92	149.7	84.83	85.50	-36.1	22,420	-0.16%	大買/大賣/
2024/07/22	414.6	83.26	482.4	83.16	82.60	-67.8	22,386	-0.30%	大買/大賣/
2024/07/19	355.4	86.05	206.8	85.83	86.10	148.7	21,848	0.68%	大買/大賣/鉅額交易
2024/07/18	391.2	89.53	176.6	89.62	89.90	214.6	21,122	1.02%	大買/大賣/鉅額交易
2024/07/17	245.9	91.37	140.5	91.68	91.00	105.4	20,524	0.51%	大買/大賣/鉅額交易
2024/07/16	126.6	91.40	124	91.37	91.70	2.6	20,248	0.01%	大買/大賣/
2024/07/15	263.3	91.10	200.7	90.49	90.90	62.6	20,299	0.31%	大買/大賣/
2024/07/12	429.3	91.95	232.1	92.00	91.90	197.2	20,058	0.98%	大買/大賣/鉅額交易
2024/07/11	369.7	92.15	320.5	91.86	92.40	49.2	19,740	0.25%	大買/大賣/
2024/07/10	302.7	89.32	243.2	89.17	89.10	59.5	19,336	0.31%	大買/大賣/
2024/07/09	72.4	85.97	121.8	85.72	86.00	-49.4	18,931	-0.26%	大賣/
2024/07/08	109.3	85.48	152.3	85.72	86.00	-43	18,906	-0.23%	大買/大賣/
2024/07/05	54.9	84.64	246.1	84.63	84.90	-191.1	18,872	-1.01%	大賣/鉅額交易
2024/07/04	79	83.56	111.4	83.70	83.70	-32.4	18,683	-0.17%	大賣/
2024/07/03	49.4	82.45	224.4	82.65	83.30	-175	18,577	-0.94%	大賣/鉅額交易
2024/07/02	51.7	80.68	141.6	80.91	81.00	-89.9	18,231	-0.49%	大賣/
2024/07/01	31.1	80.14	107	80.20	80.40	-75.9	18,105	-0.42%	大賣/
2024/06/28	13.3	78.96	263.1	79.37	79.30	-249.8	17,915	-1.39%	大賣/鉅額交易
2024/06/27	27.8	77.46	106.1	77.94	78.40	-78.3	17,595	-0.45%	大賣/
2024/06/26	33.1	77.94	24.8	78.28	77.80	8.3	17,536	0.05%
2024/06/25	53.6	78.14	93	78.20	78.50	-39.3	17,452	-0.23%
2024/06/24	83.1	78.06	56.9	78.12	78.10	26.2	17,366	0.15%
2024/06/21	19.6	77.99	66.2	78.13	78.30	-46.6	17,199	-0.27%
2024/06/20	93.5	77.38	119.5	77.87	78.00	-26	17,088	-0.15%	大賣/
2024/06/19	45.5	77.25	107.7	77.45	77.80	-62.2	17,157	-0.36%	大賣/
2024/06/18	20.1	76.48	106.8	76.64	77.00	-86.7	17,177	-0.50%	大賣/
2024/06/17	94.7	76.08	31.7	76.09	76.00	63.1	17,240	0.37%
2024/06/14	33.3	76.36	89.7	76.49	76.90	-56.4	17,282	-0.33%
2024/06/13	66.9	76.20	48.6	76.39	76.20	18.3	17,306	0.11%
2024/06/12	146.7	76.19	72.7	76.19	76.00	74	17,691	0.42%	大買/
2024/06/11	116	77.34	247.2	77.41	77.30	-131.3	17,840	-0.74%	大買/大賣/鉅額交易
2024/06/07	85.9	75.46	198.8	75.69	76.00	-112.9	17,717	-0.64%	大賣/鉅額交易
2024/06/06	23.7	74.42	286.2	74.96	75.20	-262.5	17,624	-1.49%	大賣/鉅額交易
2024/06/05	45.5	73.73	95.8	74.05	74.00	-50.3	17,547	-0.29%
2024/06/04	41.5	73.04	40.2	73.26	73.60	1.3	17,719	0.01%
2024/06/03	32	73.58	49.3	73.56	73.80	-17.3	17,811	-0.10%
2024/05/31	32.5	73.19	87.5	73.26	73.40	-55	17,793	-0.31%
2024/05/30	122.7	72.20	98.5	72.39	71.90	24.2	17,416	0.14%	大買/
2024/05/29	203.4	72.74	75.2	72.78	72.40	128.2	17,207	0.74%	大買/鉅額交易
2024/05/28	29.6	73.62	47.9	73.75	73.80	-18.3	17,000	-0.11%
2024/05/27	64.5	73.24	96.9	73.27	73.50	-32.4	17,189	-0.19%
2024/05/24	52	73.31	155.3	73.40	73.30	-103.2	17,134	-0.60%	大賣/鉅額交易
2024/05/23	121.9	72.53	89.6	72.47	72.50	32.3	16,972	0.19%	大買/
2024/05/22	83.9	73.20	83.6	73.19	73.50	0.3	16,921	0.00%
2024/05/21	211.1	72.69	69.1	72.71	72.90	142	16,866	0.84%	大買/鉅額交易
2024/05/20	153	73.76	125.2	73.94	73.80	27.9	16,774	0.17%	大買/大賣/
2024/05/17	44.5	74.50	194.4	74.61	74.60	-150	16,753	-0.90%	大賣/鉅額交易
2024/05/16	108.2	74.58	334.5	74.77	73.90	-226.3	16,559	-1.37%	大買/大賣/鉅額交易
2024/05/15	92.4	73.42	528.7	73.25	73.80	-436.3	16,076	-2.71%	大賣/鉅額交易
2024/05/14	35.9	71.25	121.9	71.37	71.20	-86	15,585	-0.55%	大賣/
2024/05/13	156.1	71.60	80.4	71.42	71.50	75.8	15,535	0.49%	大買/
2024/05/10	98.5	71.22	375.9	71.20	71.80	-277.4	15,359	-1.81%	大賣/鉅額交易
2024/05/09	35.4	70.10	87.6	70.20	69.90	-52.2	14,925	-0.35%
2024/05/08	38.5	69.72	57	69.79	69.90	-18.5	14,769	-0.12%
2024/05/07	84.8	69.91	187	69.91	69.90	-102.2	14,815	-0.69%	大賣/鉅額交易
2024/05/06	85.8	69.66	262.4	69.83	70.00	-176.6	14,722	-1.20%	大賣/鉅額交易
2024/05/03	51.7	69.32	91.5	69.39	69.00	-39.8	14,643	-0.27%
2024/05/02	52.1	69.26	70.5	69.29	69.00	-18.4	14,623	-0.13%
2024/04/30	38.8	69.35	143.6	69.48	69.10	-104.8	14,584	-0.72%	大賣/鉅額交易
2024/04/29	50.2	68.72	441	69.10	69.40	-390.8	14,502	-2.69%	大賣/鉅額交易
2024/04/26	116.9	67.63	141.4	67.86	67.60	-24.4	14,280	-0.17%	大買/大賣/
2024/04/25	86.8	66.31	30.3	66.50	66.40	56.6	14,183	0.40%
2024/04/24	55.2	66.93	58.8	66.97	66.80	-3.6	14,297	-0.03%
2024/04/23	54.6	66.39	43.2	66.47	66.30	11.4	14,674	0.08%
2024/04/22	38.6	65.97	114.6	66.01	66.20	-76	14,818	-0.51%	大賣/
2024/04/19	377.8	65.15	94.1	65.09	65.00	283.7	14,682	1.93%	大買/鉅額交易
2024/04/18	91	65.83	31.7	66.18	66.30	59.2	14,312	0.41%
2024/04/17	128.2	65.98	47.4	65.80	66.00	80.8	14,158	0.57%	大買/
2024/04/16	299.8	66.22	92.8	66.11	65.70	207	14,009	1.48%	大買/鉅額交易
2024/04/15	61.2	67.44	30.3	67.53	67.40	30.9	13,715	0.23%
2024/04/12	181.7	67.86	62.9	67.92	67.80	118.8	13,827	0.86%	大買/鉅額交易
2024/04/11	239.8	68.43	49.9	68.39	68.40	189.9	13,737	1.38%	大買/鉅額交易
2024/04/10	74.3	69.56	12.7	69.74	69.20	61.5	13,540	0.45%
2024/04/09	15.4	69.41	224.1	69.69	70.00	-208.6	13,590	-1.54%	大賣/鉅額交易
2024/04/08	65.8	68.41	27.4	68.63	68.70	38.4	13,482	0.28%
2024/04/03	156.1	68.78	34.8	68.80	68.60	121.3	13,479	0.90%	大買/鉅額交易
2024/04/02	40.9	69.27	36.7	69.38	69.50	4.2	13,362	0.03%
2024/04/01	37.5	69.66	38.4	69.64	69.50	-0.9	13,371	-0.01%
2024/03/29	33.5	69.21	105.7	69.73	69.70	-72.2	13,366	-0.54%	大賣/
2024/03/28	80.8	69.27	26.8	69.33	69.30	54	13,306	0.41%
2024/03/27	35.4	69.40	35.9	69.62	69.80	-0.6	13,244	0.00%
2024/03/26	28.3	69.30	87.5	69.34	69.60	-59.2	13,283	-0.45%
2024/03/25	157.6	69.14	34.1	69.19	69.00	123.5	13,373	0.92%	大買/鉅額交易
2024/03/22	282.1	69.90	94.9	70.13	69.60	187.1	13,255	1.41%	大買/鉅額交易
2024/03/21	67.1	70.25	290.9	70.48	70.70	-223.8	13,122	-1.71%	大賣/鉅額交易
2024/03/20	33.3	69.80	116.1	69.98	69.60	-82.8	13,290	-0.62%	大賣/
2024/03/19	31.3	69.44	71.3	69.84	69.80	-40	13,945	-0.29%
2024/03/18	26.7	69.28	46.8	69.42	69.50	-20	13,834	-0.14%
2024/03/15	175.2	69.65	121.1	69.48	69.60	54.1	13,747	0.39%	大買/大賣/
2024/03/14	75.3	70.27	200.6	70.44	70.70	-125.4	13,274	-0.94%	大賣/鉅額交易
2024/03/13	98.9	69.44	90.9	69.56	69.90	8	13,016	0.06%
2024/03/12	61.5	69.45	113.6	69.59	69.70	-52.1	13,025	-0.40%	大賣/
2024/03/11	129.8	69.40	104	69.43	69.20	25.8	12,911	0.20%	大買/大賣/
2024/03/08	55	68.81	256.8	68.95	69.20	-201.8	12,838	-1.57%	大賣/鉅額交易
2024/03/07	33	67.74	146	67.83	68.10	-113.1	12,575	-0.90%	大賣/鉅額交易
2024/03/06	49.2	67.37	29.4	67.41	67.30	19.8	12,463	0.16%
2024/03/05	38.3	67.32	34.1	67.33	67.30	4.2	12,754	0.03%
2024/03/04	82.9	67.23	129.6	67.54	67.40	-46.7	12,816	-0.36%	大賣/
2024/03/01	106.4	67.47	35.4	67.51	67.40	70.9	12,878	0.55%	大買/
2024/02/29	59.8	67.45	176.6	67.50	68.00	-116.8	12,846	-0.91%	大賣/鉅額交易
2024/02/27	50.7	66.91	78.8	66.90	66.90	-28.1	12,588	-0.22%
2024/02/26	37.1	66.68	100.1	66.80	66.90	-63	12,529	-0.50%
2024/02/23	66.7	66.64	81.4	66.71	66.60	-14.7	12,538	-0.12%
2024/02/22	15.2	66.30	114.1	66.38	66.50	-99	12,925	-0.77%	大賣/
2024/02/21	41.8	66.14	55.1	66.27	66.30	-13.4	13,007	-0.10%
2024/02/20	57.2	66.28	221.8	66.26	66.50	-164.5	13,092	-1.26%	大賣/鉅額交易
2024/02/19	25.6	65.96	61.4	66.01	66.10	-35.8	13,089	-0.27%
2024/02/16	32.5	65.52	211.6	65.68	65.90	-179.2	13,316	-1.35%	大賣/鉅額交易
2024/02/15	92.1	65.37	238.4	65.36	65.30	-146.2	13,218	-1.11%	大賣/鉅額交易
2024/02/05	38	64.48	165.1	64.84	64.70	-127.1	12,987	-0.98%	大賣/鉅額交易
2024/02/02	11.6	64.59	276.5	64.65	64.90	-264.9	12,851	-2.06%	大賣/鉅額交易
2024/02/01	4.5	64.52	87.7	64.66	64.80	-83.2	12,788	-0.65%
2024/01/31	9.2	64.26	175	64.46	64.50	-165.8	12,743	-1.30%	大賣/鉅額交易
2024/01/30	28	64.59	76.8	64.63	64.30	-48.8	12,664	-0.39%
2024/01/29	14	64.64	106.6	64.74	64.80	-92.7	12,620	-0.73%	大賣/
2024/01/26	7.8	64.62	137.6	64.75	64.80	-129.8	12,633	-1.03%	大賣/鉅額交易
2024/01/25	8	64.45	101.5	64.50	64.60	-93.5	12,627	-0.74%	大賣/
2024/01/24	8.3	64.22	259.1	64.37	64.40	-250.8	12,680	-1.98%	大賣/鉅額交易
2024/01/23	5.3	63.64	180.2	63.65	63.90	-174.9	12,652	-1.38%	大賣/鉅額交易
2024/01/22	56.7	63.15	49.5	63.39	63.20	7.2	12,692	0.06%
2024/01/19	46.7	62.43	91.6	63.01	63.00	-44.9	12,624	-0.36%
2024/01/18	120.8	62.26	31.8	62.16	62.30	89.1	12,575	0.71%	大買/
2024/01/17	368.9	62.60	59.6	62.68	62.30	309.3	12,378	2.50%	大買/鉅額交易
2024/01/16	272.6	63.30	28.4	63.27	63.20	244.2	12,011	2.03%	大買/鉅額交易
2024/01/15	79.6	64.10	50.9	64.32	64.10	28.7	11,979	0.24%
2024/01/12	16.3	63.96	105.2	64.03	64.10	-89	12,266	-0.73%	大賣/
2024/01/11	15.1	64.02	37.1	64.12	63.90	-22	12,340	-0.18%
2024/01/10	9.5	63.99	50	63.99	64.00	-40.4	12,641	-0.32%
2024/01/09	42.4	64.01	38.5	64.08	64.00	3.9	12,669	0.03%
2024/01/08	199.9	64.59	340.5	64.33	64.10	-140.7	12,707	-1.11%	大買/大賣/鉅額交易
2024/01/05	78.9	63.28	104.9	63.36	63.20	-26	12,586	-0.21%	大賣/
2024/01/04	88	63.46	39.6	63.57	63.50	48.3	12,612	0.38%
2024/01/03	200.1	63.59	184	63.70	63.70	16.1	12,742	0.13%	大買/大賣/
2024/01/02	21	64.29	37	64.34	64.60	-16	12,604	-0.13%
2023/12/29	23	64.56	87.9	64.60	64.80	-64.9	12,693	-0.51%
2023/12/28	22.2	64.69	211.9	64.76	64.90	-189.6	12,834	-1.48%	大賣/鉅額交易
2023/12/27	16.7	64.36	82.6	64.49	64.60	-65.9	12,812	-0.51%
2023/12/26	18.8	63.97	121.6	64.12	64.30	-102.8	12,796	-0.80%	大賣/鉅額交易
2023/12/25	34.8	63.54	33.6	63.61	63.70	1.1	12,845	0.01%
2023/12/22	66.2	63.43	34.4	63.38	63.50	31.8	12,920	0.25%
2023/12/21	88.8	63.30	56	63.34	63.40	32.8	13,057	0.25%
2023/12/20	138.7	63.73	35.3	63.79	63.60	103.4	13,042	0.79%	大買/鉅額交易
2023/12/19	125.6	63.85	41.4	63.92	63.90	84.3	13,026	0.65%	大買/
2023/12/18	56	64.40	72.4	64.38	64.50	-16.4	13,092	-0.13%
2023/12/15	100	65.11	411.1	65.08	65.10	-311.2	13,080	-2.38%	大賣/鉅額交易
2023/12/14	75.6	64.85	751	64.81	65.20	-675.4	12,662	-5.33%	大賣/鉅額交易
2023/12/13	74.7	62.82	39.3	62.87	62.90	35.5	11,823	0.30%
2023/12/12	45.5	62.86	82.1	62.92	63.10	-36.5	11,987	-0.30%
2023/12/11	62.3	62.88	75.4	62.94	62.90	-13.1	11,981	-0.11%
2023/12/08	101.8	62.94	89.4	63.12	63.20	12.4	11,956	0.10%	大買/
2023/12/07	210.7	62.96	112.6	62.98	63.20	98.1	11,888	0.83%	大買/大賣/
2023/12/06	58.7	63.82	34.4	63.87	63.80	24.3	11,678	0.21%
2023/12/05	53.5	63.79	33.9	63.89	64.10	19.7	11,639	0.17%
2023/12/04	27.3	64.22	142.2	64.17	64.40	-115	11,562	-0.99%	大賣/鉅額交易
2023/12/01	81.2	63.76	10.7	63.89	63.80	70.5	11,614	0.61%
2023/11/30	28.1	63.94	45.4	64.05	64.40	-17.4	11,635	-0.15%
2023/11/29	31.6	63.92	33.1	63.96	63.70	-1.4	11,359	-0.01%
2023/11/28	36.4	63.88	68.7	63.92	63.90	-32.2	11,377	-0.28%
2023/11/27	71.8	63.69	71.7	63.84	63.50	0.1	11,505	0.00%
2023/11/24	55.8	63.98	37.4	63.90	63.90	18.4	11,496	0.16%
2023/11/22	19.3	64.44	92.9	64.55	64.60	-73.6	11,573	-0.64%
2023/11/21	33.1	64.57	407.9	64.55	64.90	-374.8	11,556	-3.24%	大賣/鉅額交易
2023/11/20	30.1	63.18	164.8	63.26	63.50	-134.8	11,121	-1.21%	大賣/鉅額交易
2023/11/17	19.1	62.94	161.7	63.14	63.20	-142.6	11,019	-1.29%	大賣/鉅額交易
2023/11/16	71.4	62.86	229.5	62.86	62.90	-158.2	10,907	-1.45%	大賣/鉅額交易
2023/11/15	37.2	62.39	409	62.37	62.70	-371.9	10,849	-3.43%	大賣/鉅額交易
2023/11/14	25.1	61.67	61.3	61.81	61.70	-36.2	10,586	-0.34%
2023/11/13	15.8	61.53	47	61.61	61.70	-31.3	10,655	-0.29%
2023/11/10	16.3	61.46	97.1	61.48	61.50	-80.8	10,782	-0.75%
2023/11/09	10.1	61.55	22.5	61.56	61.70	-12.3	11,043	-0.11%
2023/11/08	31.1	61.49	70.5	61.54	61.70	-39.4	11,345	-0.35%
2023/11/07	12.7	61.23	49.3	61.35	61.50	-36.7	11,421	-0.32%
2023/11/06	7.4	61.47	169	61.55	61.50	-161.6	11,533	-1.40%	大賣/鉅額交易
2023/11/03	55	61.02	133.1	61.14	61.30	-78.2	11,525	-0.68%	大賣/
2023/11/02	12	60.73	91.3	60.84	60.90	-79.3	11,606	-0.68%
2023/11/01	10.6	60.02	50.6	60.09	60.00	-40	11,598	-0.35%
2023/10/31	25.2	59.91	56.9	60.00	60.10	-31.8	11,596	-0.27%
2023/10/30	55.3	59.79	20.4	60.05	59.80	34.8	11,953	0.29%
2023/10/27	4.1	60.12	65.4	60.13	60.30	-61.3	12,134	-0.51%
2023/10/26	59.3	59.73	73.3	59.94	59.60	-14	12,483	-0.11%
2023/10/25	31.2	60.03	31.8	60.13	60.00	-0.7	12,502	-0.01%
2023/10/24	57.6	59.74	32	59.81	59.90	25.6	12,831	0.20%
2023/10/23	205.1	59.88	79.8	59.78	59.90	125.3	12,972	0.97%	大買/鉅額交易
2023/10/20	243.8	59.94	103.3	60.33	60.70	140.5	12,837	1.09%	大買/大賣/鉅額交易
2023/10/19	40.1	61.07	61.4	61.17	61.00	-21.3	12,622	-0.17%
2023/10/18	50.8	60.95	98.7	61.16	61.40	-47.9	12,692	-0.38%
2023/10/17	19.6	61.08	128.1	61.17	61.30	-108.5	12,598	-0.86%	大賣/鉅額交易
2023/10/16	25.9	60.92	45.4	60.94	61.00	-19.6	13,008	-0.15%
2023/10/13	140.1	60.86	24.8	61.01	60.90	115.3	13,435	0.86%	大買/鉅額交易
2023/10/12	65.5	61.30	148.2	61.49	61.70	-82.8	13,830	-0.60%	大賣/
2023/10/11	22.5	61.11	90.8	61.33	61.60	-68.2	13,883	-0.49%
2023/10/06	45.6	60.62	21.4	60.69	60.70	24.2	13,848	0.17%
2023/10/05	55.6	59.97	22.3	60.25	60.50	33.3	14,091	0.24%
2023/10/04	239.2	59.85	58.5	59.87	59.70	180.7	14,204	1.27%	大買/鉅額交易
2023/10/03	67.6	60.43	9.5	60.48	60.50	58.1	14,058	0.41%
2023/10/02	66.9	60.76	23.5	60.79	60.80	43.3	14,187	0.31%
2023/09/28	56.2	60.96	29.8	61.03	60.70	26.4	14,444	0.18%
2023/09/27	79.8	60.37	50.2	60.38	60.60	29.6	14,373	0.21%
2023/09/26	348.7	60.62	10.4	60.79	60.60	338.3	14,355	2.36%	大買/鉅額交易
2023/09/25	48	61.13	112.2	61.27	61.30	-64.2	14,201	-0.45%	大賣/
2023/09/22	242.8	61.15	22.5	61.28	61.00	220.3	14,276	1.54%	大買/鉅額交易
2023/09/21	193.5	61.46	25.8	61.49	61.40	167.8	14,252	1.18%	大買/鉅額交易
2023/09/20	116.2	62.10	24.3	62.18	62.10	91.9	14,145	0.65%	大買/
2023/09/19	33.5	62.63	51	62.74	62.60	-17.4	14,108	-0.12%
2023/09/18	47.9	62.61	93.6	62.61	62.80	-45.7	14,238	-0.32%
2023/09/15	50.2	62.67	39	62.86	62.50	11.2	14,283	0.08%
2023/09/14	36.5	62.83	90.4	62.83	62.90	-53.9	14,131	-0.38%
2023/09/13	19.3	62.39	53.3	62.37	62.40	-34	14,265	-0.24%
2023/09/12	28.4	61.95	79.4	62.02	62.10	-51	14,457	-0.35%
2023/09/11	70.7	61.79	59.8	61.80	61.90	10.9	14,442	0.08%
2023/09/08	137.1	61.74	67.7	61.77	61.80	69.4	14,636	0.47%	大買/
2023/09/07	177.2	61.30	16.4	61.38	61.20	160.8	14,888	1.08%	大買/鉅額交易
2023/09/06	187.1	61.56	5.1	61.55	61.40	182.1	14,932	1.22%	大買/鉅額交易
2023/09/05	182	61.93	16.3	61.98	61.80	165.7	14,867	1.11%	大買/鉅額交易
2023/09/04	194.6	62.26	73.1	62.27	62.20	121.5	15,154	0.80%	大買/鉅額交易
2023/09/01	61.2	64.74	237.6	64.68	64.80	-176.4	15,252	-1.16%	大賣/鉅額交易
2023/08/31	167.8	63.99	44.3	64.04	63.60	123.6	15,202	0.81%	大買/鉅額交易
2023/08/30	80.3	64.35	86.3	64.45	64.50	-6	15,332	-0.04%
2023/08/29	115.1	64.27	35.6	64.18	64.40	79.4	15,360	0.52%	大買/
2023/08/28	16	63.67	113.2	63.88	64.10	-97.2	15,470	-0.63%	大賣/
2023/08/25	111.9	62.87	35.3	63.01	62.80	76.5	15,792	0.48%	大買/
2023/08/24	86.8	63.15	46	63.18	63.30	40.8	15,792	0.26%
2023/08/23	47.6	62.96	17.2	63.09	62.80	30.4	15,914	0.19%
2023/08/22	76.6	62.81	10.7	62.87	62.80	65.9	15,989	0.41%
2023/08/21	115.7	63.05	52.8	63.05	63.10	62.9	16,090	0.39%	大買/
2023/08/18	83.5	62.44	30.4	62.54	62.40	53.1	16,100	0.33%
2023/08/17	109.3	62.14	80.5	62.05	62.50	28.8	16,188	0.18%	大買/
2023/08/16	138.7	62.64	91	62.61	62.50	47.7	16,093	0.30%	大買/
2023/08/15	165.9	63.56	52.6	63.67	63.50	113.2	16,282	0.70%	大買/鉅額交易
2023/08/14	301.7	63.96	122.7	63.88	63.90	179.1	16,421	1.09%	大買/大賣/鉅額交易
2023/08/11	43	65.62	91.9	65.73	65.40	-48.9	16,400	-0.30%
2023/08/10	25.2	65.28	250.3	65.25	65.40	-225.2	16,416	-1.37%	大賣/鉅額交易
2023/08/09	37	65.06	46.1	65.11	65.30	-9.1	16,407	-0.06%
2023/08/08	79.1	65.25	47.9	65.28	65.20	31.1	16,380	0.19%
2023/08/07	32.5	65.24	137.6	65.21	65.50	-105.1	16,382	-0.64%	大賣/鉅額交易
2023/08/04	79.5	64.74	57	64.71	64.80	22.4	16,316	0.14%
2023/08/02	238.6	65.18	338.6	65.27	65.10	-100	16,297	-0.61%	大買/大賣/
2023/08/01	194.1	66.06	300.2	65.89	66.50	-106.1	15,960	-0.66%	大買/大賣/鉅額交易
2023/07/31	166.3	65.71	161.5	66.00	65.50	4.8	15,665	0.03%	大買/大賣/
2023/07/28	67.3	65.28	102.2	65.35	65.40	-34.9	15,362	-0.23%	大賣/
2023/07/27	78	65.28	458.2	65.31	65.50	-380.2	15,296	-2.49%	大賣/鉅額交易
2023/07/26	137.1	63.71	163.7	63.95	64.50	-26.6	15,046	-0.18%	大買/大賣/
2023/07/25	37.5	62.98	44.7	63.07	62.90	-7.2	15,020	-0.05%
2023/07/24	86.2	62.63	259.5	62.66	62.60	-173.3	15,005	-1.15%	大賣/鉅額交易
2023/07/21	131.1	63.00	215.4	62.96	63.00	-84.2	15,021	-0.56%	大買/大賣/
2023/07/20	178.5	63.50	76.5	63.57	63.50	102	14,889	0.68%	大買/鉅額交易
2023/07/19	481.3	65.14	137.5	65.18	64.80	343.8	14,630	2.35%	大買/大賣/鉅額交易
2023/07/18	297	65.49	241.7	65.45	65.60	55.4	14,191	0.39%	大買/大賣/
2023/07/17	190.8	63.80	423.8	64.25	65.00	-233	13,720	-1.70%	大買/大賣/鉅額交易
2023/07/14	132.5	62.35	198.2	62.19	62.50	-65.7	13,211	-0.50%	大買/大賣/
2023/07/13	148.9	61.82	97.3	61.86	61.70	51.6	13,027	0.40%	大買/
2023/07/12	142.5	61.63	139.5	61.79	62.00	3	12,912	0.02%	大買/大賣/
2023/07/11	130.9	61.39	236.6	61.44	61.40	-105.7	12,824	-0.82%	大買/大賣/鉅額交易
2023/07/10	77.5	60.25	36.2	60.45	60.20	41.3	12,675	0.33%
2023/07/07	242.4	59.89	37.8	59.97	60.00	204.6	12,651	1.62%	大買/鉅額交易
2023/07/06	329	60.48	17.3	60.50	60.30	311.8	12,548	2.48%	大買/鉅額交易
2023/07/05	23.9	61.05	16.7	61.10	61.00	7.2	12,260	0.06%
2023/07/04	44.2	61.00	20.1	61.15	60.90	24.1	12,220	0.20%
2023/07/03	11.1	61.19	50.7	61.25	61.30	-39.6	12,203	-0.32%
2023/06/30	84.7	60.94	16.6	61.11	60.80	68.1	12,278	0.55%
2023/06/29	43.2	61.42	52.8	61.61	61.30	-9.6	12,180	-0.08%
2023/06/28	28	61.23	56	61.23	61.40	-28.1	12,081	-0.23%
2023/06/27	74.6	60.70	15.3	60.78	60.60	59.3	12,038	0.49%
2023/06/26	111.2	60.94	124.9	60.94	60.80	-13.7	11,997	-0.11%	大買/大賣/
2023/06/21	36.2	61.25	118.1	61.32	61.40	-81.9	11,924	-0.69%	大賣/
2023/06/20	58.5	61.08	22.2	61.16	61.10	36.3	11,955	0.30%
2023/06/19	165.7	60.92	90.9	61.05	61.30	74.8	12,081	0.62%	大買/
2023/06/16	72.2	61.40	26.2	61.52	61.10	46.1	12,007	0.38%
2023/06/15	57	61.54	49.6	61.53	61.60	7.4	11,954	0.06%
2023/06/14	19.2	61.78	235.5	61.81	61.80	-216.3	12,219	-1.77%	大賣/鉅額交易
2023/06/13	144.1	61.19	102.8	61.31	61.10	41.3	12,343	0.33%	大買/大賣/
2023/06/12	68.3	61.33	51.9	61.36	61.20	16.4	12,213	0.13%
2023/06/09	81	61.13	75.1	61.21	61.20	5.9	12,360	0.05%
2023/06/08	345.7	61.00	25.3	61.21	60.80	320.3	12,494	2.56%	大買/鉅額交易
2023/06/07	156.7	61.77	41.2	61.87	61.80	115.5	12,352	0.93%	大買/鉅額交易
2023/06/06	79.9	61.66	62.7	61.76	61.90	17.2	12,304	0.14%
2023/06/05	121.9	61.75	361.7	61.90	61.70	-239.8	12,299	-1.95%	大買/大賣/鉅額交易
2023/06/02	81.1	60.68	238.1	60.57	60.60	-157	12,012	-1.31%	大賣/鉅額交易
2023/06/01	306	60.28	93.7	60.41	60.40	212.3	12,041	1.76%	大買/鉅額交易
2023/05/31	94.9	61.00	85.9	61.11	60.80	9	11,927	0.08%
2023/05/30	62.5	61.04	54.2	61.11	60.80	8.2	11,582	0.07%
2023/05/29	79.7	61.31	125.8	61.27	61.10	-46.1	11,633	-0.40%	大賣/
2023/05/26	64.9	60.34	54.2	60.72	60.50	10.8	11,608	0.09%
2023/05/25	336.3	60.54	58.7	60.50	60.40	277.5	11,589	2.39%	大買/鉅額交易
2023/05/24	134.8	60.94	154.6	60.89	61.40	-19.8	11,565	-0.17%	大買/大賣/
2023/05/23	61.3	61.68	79.1	61.88	61.40	-17.8	11,496	-0.16%
2023/05/22	74.8	61.63	87.2	61.67	61.70	-12.4	11,417	-0.11%
2023/05/19	107.1	61.57	172.2	61.52	61.60	-65.1	11,470	-0.57%	大買/大賣/
2023/05/18	64.2	60.72	352.1	60.75	61.10	-288	11,160	-2.58%	大賣/鉅額交易
2023/05/17	71.5	59.93	171.6	60.07	60.20	-100.1	10,900	-0.92%	大賣/
2023/05/16	77.5	59.49	96.2	59.66	59.80	-18.7	10,761	-0.17%
2023/05/15	37	59.01	73.4	59.34	59.40	-36.4	10,721	-0.34%
2023/05/12	64.9	58.98	20.2	59.15	59.00	44.7	10,668	0.42%
2023/05/11	36.5	59.45	53.7	59.45	59.50	-17.2	10,614	-0.16%
2023/05/10	89.2	59.10	21.1	59.08	59.20	68.2	10,585	0.64%
2023/05/09	79.3	59.38	28.8	59.38	59.50	50.6	10,632	0.48%
2023/05/08	110.1	59.36	93.6	59.39	59.40	16.6	10,733	0.15%	大買/
2023/05/05	30.4	59.03	29.4	59.08	59.10	1	10,707	0.01%
2023/05/04	31.6	58.82	39.9	58.87	59.10	-8.2	10,960	-0.08%
2023/05/03	43.9	58.52	25.3	58.60	58.60	18.6	11,141	0.17%
2023/05/02	161.2	58.78	53.2	58.82	58.80	108	11,425	0.95%	大買/鉅額交易
2023/04/28	89.8	58.91	271.1	58.92	59.00	-181.2	11,833	-1.53%	大賣/鉅額交易
2023/04/27	67.2	57.59	14.6	57.78	57.70	52.7	11,860	0.44%
2023/04/26	69.7	57.29	29.8	57.45	57.80	40	11,935	0.33%
2023/04/25	56.2	57.84	132	57.98	57.50	-75.8	11,854	-0.64%	大賣/
2023/04/24	36.9	57.94	55.3	57.96	58.10	-18.4	11,882	-0.16%
2023/04/21	21.5	58.06	46.7	58.19	57.90	-25.2	12,012	-0.21%
2023/04/20	28.8	57.80	49.4	57.84	57.90	-20.6	12,097	-0.17%
2023/04/19	42.9	58.30	79.2	58.60	58.20	-36.2	12,308	-0.29%
2023/04/18	45.3	58.40	111.9	58.51	58.60	-66.6	12,313	-0.54%	大賣/
2023/04/17	108.2	58.31	52.6	58.46	58.50	55.6	12,462	0.45%	大買/
2023/04/14	54.9	58.27	233.7	58.31	58.60	-178.8	12,465	-1.43%	大賣/鉅額交易
2023/04/13	32.4	57.37	46.7	57.50	57.40	-14.3	12,353	-0.12%
2023/04/12	20	56.99	51	57.13	57.30	-31	12,300	-0.25%
2023/04/11	66.3	56.86	59.8	56.96	57.10	6.5	12,297	0.05%
2023/04/10	25.3	57.02	122.9	57.07	57.10	-97.5	12,282	-0.79%	大賣/
2023/04/07	21.2	56.77	67.5	56.85	56.90	-46.3	12,277	-0.38%
2023/04/06	43.4	56.56	54.3	56.59	56.80	-10.9	12,256	-0.09%
2023/03/31	45.6	56.70	47.2	56.85	56.50	-1.5	12,223	-0.01%
2023/03/30	80.7	56.71	34.4	56.68	56.80	46.3	12,212	0.38%
2023/03/29	85.5	56.71	83.5	56.74	56.90	2	12,306	0.02%
2023/03/28	57.4	56.51	62.5	56.48	56.50	-5.2	12,543	-0.04%
2023/03/27	61.9	56.17	90.4	56.29	56.30	-28.5	12,707	-0.22%
2023/03/24	98.1	56.31	31.6	56.32	56.30	66.6	13,079	0.51%
2023/03/23	82.6	56.19	52	56.23	56.50	30.6	13,077	0.23%
2023/03/22	135.5	56.06	58.8	56.04	56.20	76.8	13,097	0.59%	大買/
2023/03/21	173.4	55.34	45.6	55.49	55.30	127.8	13,028	0.98%	大買/鉅額交易
2023/03/20	303.9	55.07	24.9	55.12	55.00	279	13,252	2.11%	大買/鉅額交易
2023/03/17	225.1	55.68	83.5	55.75	55.50	141.6	13,148	1.08%	大買/鉅額交易
2023/03/16	541.8	55.32	92.3	55.26	55.10	449.5	13,023	3.45%	大買/鉅額交易
2023/03/15	264.4	56.74	14.7	56.86	56.50	249.6	12,799	1.95%	大買/鉅額交易
2023/03/14	388.5	56.80	159.8	56.91	56.70	228.7	12,817	1.78%	大買/大賣/鉅額交易
2023/03/13	282.3	57.63	95.6	57.56	57.70	186.7	12,695	1.47%	大買/鉅額交易
2023/03/10	462.7	58.52	78.2	58.49	58.30	384.5	12,600	3.05%	大買/鉅額交易
2023/03/09	129.6	59.53	10.7	59.51	59.40	118.9	12,587	0.94%	大買/鉅額交易
2023/03/08	51.6	59.68	26.5	59.77	60.00	25.1	13,017	0.19%
2023/03/07	57.3	59.83	31	59.93	59.80	26.3	13,258	0.20%
2023/03/06	76.4	59.96	104.9	60.00	60.00	-28.4	13,412	-0.21%	大賣/
2023/03/03	61	59.50	63.2	59.57	59.50	-2.2	13,565	-0.02%
2023/03/02	179	59.02	108.2	59.28	59.40	70.8	13,702	0.52%	大買/大賣/
2023/03/01	166.5	59.13	11.7	59.18	59.00	154.8	13,838	1.12%	大買/鉅額交易
2023/02/24	57.8	59.65	39.7	59.76	60.00	18.1	13,752	0.13%
2023/02/23	67.8	59.82	28.9	60.00	59.80	39	13,705	0.28%
2023/02/22	224.5	59.60	44.7	59.72	59.90	179.8	13,657	1.32%	大買/鉅額交易
2023/02/21	49.1	60.18	33.7	60.31	60.20	15.4	13,571	0.11%
2023/02/20	94.8	60.39	200.2	60.70	60.70	-105.4	13,746	-0.77%	大賣/鉅額交易
2023/02/17	37.3	60.11	113.9	60.17	60.30	-76.6	13,818	-0.55%	大賣/
2023/02/16	95.8	59.66	28.6	59.72	59.40	67.2	13,941	0.48%
2023/02/15	117.1	59.57	42.4	59.99	59.50	74.7	14,446	0.52%	大買/
2023/02/14	38.9	59.91	81.3	60.01	60.10	-42.4	14,414	-0.29%
2023/02/13	93.1	58.80	76.9	59.42	59.50	16.2	14,449	0.11%
2023/02/10	124.1	58.85	24	58.87	58.90	100.1	14,442	0.69%	大買/
2023/02/09	68.5	59.07	26.9	59.08	59.10	41.7	14,470	0.29%
2023/02/08	114.9	59.20	26.2	59.19	59.20	88.6	14,506	0.61%	大買/
2023/02/07	31	59.49	8.2	59.64	59.40	22.8	14,443	0.16%
2023/02/06	118.2	59.21	46.1	59.44	59.40	72.1	14,380	0.50%	大買/
2023/02/03	137.7	60.04	48.2	60.03	59.80	89.5	14,258	0.63%	大買/
2023/02/02	67	60.14	136.6	60.34	60.50	-69.6	14,283	-0.49%	大賣/
2023/02/01	160.8	59.79	38.1	59.96	60.00	122.6	14,100	0.87%	大買/鉅額交易
2023/01/31	85.6	60.45	92	60.56	60.20	-6.4	14,018	-0.05%
2023/01/30	74.9	60.20	201.2	60.88	61.00	-126.4	13,815	-0.91%	大賣/鉅額交易
2023/01/17	71.4	59.83	300.7	59.86	59.80	-229.3	13,454	-1.70%	大賣/鉅額交易
2023/01/16	23.7	59.30	202.8	59.33	59.40	-179.1	13,298	-1.35%	大賣/鉅額交易
2023/01/13	45.3	58.90	86.8	59.19	58.70	-41.5	13,228	-0.31%
2023/01/12	15	58.57	137.7	58.69	58.90	-122.7	13,367	-0.92%	大賣/鉅額交易
2023/01/11	111.7	58.27	96.1	58.30	58.10	15.7	13,519	0.12%	大買/
2023/01/10	54.4	58.94	69.3	58.89	59.20	-14.9	13,552	-0.11%
2023/01/09	49.8	59.22	246	59.38	59.60	-196.2	13,546	-1.45%	大賣/鉅額交易
2023/01/06	32.1	58.20	58.8	58.33	58.50	-26.7	13,433	-0.20%
2023/01/05	21.5	58.02	270.8	58.12	58.50	-249.4	13,640	-1.83%	大賣/鉅額交易
2023/01/04	20	57.00	134.2	57.09	57.20	-114.2	13,576	-0.84%	大賣/鉅額交易
2023/01/03	44.2	55.80	34.2	56.39	56.40	10	13,773	0.07%
2022/12/30	18	56.45	45	56.46	56.30	-27	13,759	-0.20%
2022/12/29	122.6	55.98	76.7	55.97	56.00	45.9	13,846	0.33%	大買/
2022/12/28	37.3	56.63	34.4	56.86	56.70	2.9	13,972	0.02%
2022/12/27	20.2	57.14	109.8	57.27	57.10	-89.6	14,063	-0.64%	大賣/
2022/12/26	13	56.79	81.5	56.89	56.80	-68.5	14,274	-0.48%
2022/12/23	34.6	56.37	37.9	56.56	56.70	-3.3	14,784	-0.02%
2022/12/22	30.5	56.56	65.1	56.60	56.80	-34.6	15,006	-0.23%
2022/12/21	31.7	56.16	30.5	56.42	56.20	1.2	15,258	0.01%
2022/12/20	266.7	55.68	238.4	56.04	56.20	28.3	15,379	0.18%	大買/大賣/
2022/12/19	28.6	56.39	85.3	56.48	56.60	-56.8	15,446	-0.37%
2022/12/16	234.4	56.42	110.1	56.56	56.10	124.3	15,360	0.81%	大買/大賣/鉅額交易
2022/12/15	111.3	57.07	49.9	57.19	57.30	61.4	15,307	0.40%	大買/
2022/12/14	54.1	57.67	51.1	57.89	57.50	3	15,496	0.02%
2022/12/13	65.2	57.79	52.7	57.83	57.60	12.5	15,523	0.08%
2022/12/12	182.1	55.91	214.9	55.84	57.50	-32.9	15,523	-0.21%	大買/大賣/
2022/12/09	24.4	57.46	44.6	57.57	57.50	-20.2	15,492	-0.13%
2022/12/08	180.7	57.27	233	57.07	57.00	-52.3	15,543	-0.34%	大買/大賣/
2022/12/07	51.6	58.32	49.5	58.31	58.20	2.2	15,569	0.01%
2022/12/06	171.4	58.42	58.9	58.45	58.40	112.5	15,598	0.72%	大買/鉅額交易
2022/12/05	190.9	59.51	38.7	59.65	59.20	152.2	15,665	0.97%	大買/鉅額交易
2022/12/02	85.8	59.85	69.3	60.16	60.10	16.5	15,697	0.10%
2022/12/01	185.7	60.83	131.3	60.73	60.40	54.4	15,818	0.34%	大買/大賣/
2022/11/30	93.1	60.15	240.5	60.45	60.80	-147.4	15,651	-0.94%	大賣/鉅額交易
2022/11/29	44.1	58.43	238.9	58.84	59.60	-194.8	15,187	-1.28%	大賣/鉅額交易
2022/11/28	62.3	57.45	153.2	57.61	57.90	-90.9	14,933	-0.61%	大賣/
2022/11/25	107.2	57.66	179.3	57.92	57.90	-72.1	14,874	-0.48%	大買/大賣/
2022/11/24	105.6	57.60	131.3	57.52	57.70	-25.7	14,815	-0.17%	大買/大賣/
2022/11/23	37.1	57.01	332.1	56.44	57.10	-295	14,784	-2.00%	大賣/鉅額交易
2022/11/22	53.5	55.75	141.6	55.79	55.90	-88.1	14,719	-0.60%	大賣/
2022/11/21	21.3	55.27	60.7	55.30	55.50	-39.4	14,781	-0.27%
2022/11/18	79.6	55.39	25.1	55.33	55.30	54.5	14,865	0.37%
2022/11/17	78.5	55.04	30.8	55.09	55.50	47.7	14,939	0.32%
2022/11/16	90.4	55.72	51.8	55.78	55.50	38.6	15,000	0.26%
2022/11/15	47.5	56.00	82.6	56.21	56.40	-35.1	14,972	-0.23%
2022/11/14	71.7	55.88	152.1	55.97	56.30	-80.4	14,896	-0.54%	大賣/
2022/11/11	63.7	54.65	462.6	54.96	55.50	-399	14,748	-2.71%	大賣/鉅額交易
2022/11/10	67.8	53.01	32.8	53.16	52.80	35	14,303	0.24%
2022/11/09	65.7	53.64	79.1	53.61	53.70	-13.5	14,324	-0.09%
2022/11/08	67.8	53.06	52.1	53.11	53.20	15.7	14,272	0.11%
2022/11/07	24	52.27	137	52.45	52.80	-113	14,314	-0.79%	大賣/鉅額交易
2022/11/04	38.6	51.37	69.3	51.41	51.50	-30.7	14,616	-0.21%
2022/11/03	57	51.38	70.7	51.50	51.70	-13.7	14,659	-0.09%
2022/11/02	33.8	51.81	26.9	51.90	51.90	6.9	14,696	0.05%
2022/11/01	32	51.56	61.9	51.72	52.00	-29.9	14,820	-0.20%
2022/10/31	65.6	51.42	32.3	51.61	51.00	33.3	15,003	0.22%
2022/10/28	43.1	51.30	39.7	51.34	51.50	3.4	15,117	0.02%
2022/10/27	39.6	51.23	82.2	51.23	51.10	-42.7	15,265	-0.28%
2022/10/26	51.9	50.28	79	50.47	50.40	-27.1	15,365	-0.18%
2022/10/25	85	49.55	24.6	49.66	49.95	60.4	15,349	0.39%
2022/10/24	89.2	50.01	106.6	49.92	49.80	-17.4	15,418	-0.11%	大賣/
2022/10/21	78	49.65	20.8	49.76	49.65	57.2	15,610	0.37%
2022/10/20	95.9	49.37	37.1	49.47	49.95	58.7	16,274	0.36%
2022/10/19	74.4	50.41	70.8	50.57	50.40	3.6	16,593	0.02%
2022/10/18	46.2	49.83	112.2	49.84	50.50	-66.1	16,666	-0.40%	大賣/
2022/10/17	61.6	48.33	60.6	48.54	48.70	1	16,711	0.01%
2022/10/14	84.5	48.61	29.1	48.74	48.45	55.4	16,847	0.33%
2022/10/13	288.4	48.57	80.2	48.29	48.15	208.2	17,060	1.22%	大買/鉅額交易
2022/10/12	89.7	49.62	26.6	49.51	49.60	63.1	17,138	0.37%
2022/10/11	167.9	49.64	26	49.81	49.50	142	17,391	0.82%	大買/鉅額交易
2022/10/07	28.6	50.56	40.4	50.60	50.70	-11.9	17,483	-0.07%
2022/10/06	40	50.52	41.8	50.67	50.70	-1.8	17,702	-0.01%
2022/10/05	83	50.53	59.2	50.61	50.60	23.8	17,977	0.13%
2022/10/04	110.1	49.07	58.1	49.34	49.45	51.9	18,198	0.29%	大買/
2022/10/03	149.5	49.15	37.5	49.08	48.90	112	18,097	0.62%	大買/鉅額交易
2022/09/30	288.8	49.48	167.4	49.62	49.90	121.4	18,121	0.67%	大買/大賣/鉅額交易
2022/09/29	107.9	50.14	66.8	50.25	50.30	41.1	17,935	0.23%	大買/
2022/09/28	295.2	50.72	104.5	50.67	50.10	190.7	17,904	1.07%	大買/大賣/鉅額交易
2022/09/27	162.7	52.14	30.4	52.40	51.90	132.3	17,867	0.74%	大買/鉅額交易
2022/09/26	242.1	52.65	57.9	52.61	52.90	184.2	17,813	1.03%	大買/鉅額交易
2022/09/23	145.1	54.11	29.7	54.12	53.80	115.4	17,932	0.64%	大買/鉅額交易
2022/09/22	303.4	53.51	29.8	53.89	54.40	273.6	18,087	1.51%	大買/鉅額交易
2022/09/21	282.4	56.80	10.6	56.86	56.50	271.9	17,955	1.51%	大買/鉅額交易
2022/09/20	101.8	56.96	17.6	57.05	56.90	84.3	17,821	0.47%	大買/
2022/09/19	53.2	56.82	22.9	56.90	56.80	30.3	17,853	0.17%
2022/09/16	154.8	56.47	13.4	56.55	56.50	141.4	17,869	0.79%	大買/鉅額交易
2022/09/15	81.9	56.78	10.4	56.95	56.80	71.5	17,757	0.40%
2022/09/14	175.7	56.74	9	56.69	56.70	166.7	17,795	0.94%	大買/鉅額交易
2022/09/13	61.7	57.63	61.6	57.80	57.70	0.1	17,951	0.00%
2022/09/12	69	57.10	28.5	57.27	57.30	40.5	18,122	0.22%
2022/09/08	73.9	56.33	11.1	56.46	56.50	62.7	18,203	0.34%
2022/09/07	191.2	56.23	19.7	56.33	56.10	171.6	18,272	0.94%	大買/鉅額交易
2022/09/06	52.5	56.75	25.1	56.91	56.90	27.4	18,236	0.15%
2022/09/05	90	56.52	50.7	56.63	56.60	39.3	18,410	0.21%
2022/09/02	118	56.74	24.3	56.84	56.60	93.7	18,653	0.50%	大買/
2022/09/01	150.8	56.81	31.8	56.94	57.10	119	18,831	0.63%	大買/鉅額交易
2022/08/31	45.2	57.43	26.7	57.49	57.40	18.5	18,843	0.10%
2022/08/30	130	57.42	14.3	57.51	57.30	115.6	18,747	0.62%	大買/鉅額交易
2022/08/29	158.1	57.59	34.7	57.63	57.60	123.4	18,924	0.65%	大買/鉅額交易
2022/08/26	58.9	58.62	4.5	58.73	58.50	54.3	18,938	0.29%
2022/08/25	86.4	58.56	28.9	58.68	58.30	57.5	18,981	0.30%
2022/08/24	119	58.23	54	58.29	58.30	65	19,096	0.34%	大買/
2022/08/23	80.2	58.31	26.1	58.36	58.20	54.2	20,315	0.27%
2022/08/22	164.8	58.93	27.5	58.94	58.80	137.3	20,608	0.67%	大買/鉅額交易
2022/08/19	75.5	59.72	20.4	59.71	60.00	55	20,843	0.26%
2022/08/18	97.9	59.94	18.1	59.99	60.00	79.8	21,181	0.38%
2022/08/17	100	60.25	89.4	60.32	60.50	10.7	21,624	0.05%
2022/08/16	93.1	60.08	40.9	60.05	60.00	52.2	21,915	0.24%
2022/08/15	83.1	60.09	83.5	60.27	60.10	-0.4	22,460	0.00%
2022/08/12	60.5	59.81	60.2	59.95	60.00	0.3	22,599	0.00%
2022/08/11	117.4	59.78	202.1	59.84	59.90	-84.7	22,914	-0.37%	大買/大賣/
2022/08/10	34.9	58.00	44.8	58.17	58.20	-9.9	23,040	-0.04%
2022/08/09	102	58.01	41.6	57.97	57.90	60.4	23,536	0.26%	大買/
2022/08/08	63.1	57.93	130.2	57.80	58.10	-67.1	24,189	-0.28%	大賣/
2022/08/05	51.9	56.47	114.3	56.81	57.00	-62.4	24,727	-0.25%	大賣/
2022/08/04	101.1	55.98	51.8	56.10	56.00	49.3	25,216	0.20%	大買/
2022/08/03	115.2	55.87	54.4	56.34	56.60	60.8	25,415	0.24%	大買/
2022/08/02	139.6	55.80	61.3	56.02	56.60	78.3	25,976	0.30%	大買/
2022/08/01	35.2	56.49	32.5	56.59	56.60	2.7	26,481	0.01%
2022/07/29	153.4	56.09	39.4	56.32	56.10	114	27,374	0.42%	大買/鉅額交易
2022/07/28	139.9	56.17	157.4	56.18	56.30	-17.4	27,378	-0.06%	大買/大賣/
2022/07/27	529.5	55.01	174.8	55.14	55.30	354.8	27,223	1.30%	大買/大賣/鉅額交易
2022/07/26	217.9	59.19	97.8	59.22	59.20	120.2	26,627	0.45%	大買/鉅額交易
2022/07/25	90.1	58.79	78.2	59.13	59.20	11.9	26,269	0.05%
2022/07/22	107.9	58.32	15	58.38	58.40	93	26,169	0.36%	大買/
2022/07/21	107.2	57.79	50.4	58.01	58.40	56.7	26,216	0.22%	大買/
2022/07/20	219.6	58.52	53.3	59.15	58.10	166.3	26,099	0.64%	大買/鉅額交易
2022/07/19	241.1	58.71	35.8	58.76	58.60	205.2	26,050	0.79%	大買/鉅額交易
2022/07/18	59.1	58.92	97.9	59.18	59.60	-38.8	25,942	-0.15%
2022/07/15	169.2	57.56	38.7	57.43	57.30	130.5	25,728	0.51%	大買/鉅額交易
2022/07/14	136.5	58.57	28	58.76	58.30	108.5	25,586	0.42%	大買/鉅額交易
2022/07/13	144.2	58.59	241.9	58.45	58.70	-97.7	25,488	-0.38%	大買/大賣/
2022/07/12	357	56.37	83.8	56.42	55.80	273.1	25,377	1.08%	大買/鉅額交易
2022/07/11	94	58.45	32.8	58.54	58.20	61.2	25,036	0.24%
2022/07/08	63.8	59.08	33.1	59.25	58.90	30.7	25,076	0.12%
2022/07/07	77.8	58.44	95.7	58.87	59.20	-17.9	24,927	-0.07%
2022/07/06	151.6	58.89	62.5	58.76	58.20	89.1	24,827	0.36%	大買/
2022/07/05	44	59.76	534.4	59.50	60.30	-490.5	24,783	-1.98%	大賣/鉅額交易
2022/07/04	147.7	57.90	83.3	58.21	57.90	64.5	24,607	0.26%	大買/
2022/07/01	333.7	58.92	121.9	58.42	58.30	211.8	24,789	0.85%	大買/大賣/鉅額交易
2022/06/30	212.4	60.11	34.3	60.19	59.80	178.1	24,569	0.72%	大買/鉅額交易
2022/06/29	122.4	60.81	41	60.83	60.80	81.3	24,593	0.33%	大買/
2022/06/28	63.6	61.39	47.2	61.78	61.60	16.4	24,565	0.07%
2022/06/27	30.1	62.24	112.7	62.57	61.90	-82.6	24,701	-0.33%	大賣/
2022/06/24	112.2	61.66	49.5	61.98	61.90	62.7	24,659	0.25%	大買/
2022/06/23	92.4	61.14	108.1	61.05	61.10	-15.8	24,684	-0.06%	大賣/
2022/06/22	118.6	62.43	98.9	62.40	61.70	19.7	24,595	0.08%	大買/
2022/06/21	39.3	62.78	190.2	62.50	63.20	-150.9	24,682	-0.61%	大賣/鉅額交易
2022/06/20	132.5	60.46	83.2	60.79	60.20	49.3	24,679	0.20%	大買/
2022/06/17	117.1	60.95	16.6	61.10	60.80	100.4	24,543	0.41%	大買/
2022/06/16	81.1	62.14	64.4	62.40	61.90	16.7	24,428	0.07%
2022/06/15	54.8	61.92	29.1	62.00	61.80	25.7	24,586	0.10%
2022/06/14	78.9	61.74	83.4	62.01	62.00	-4.5	24,679	-0.02%
2022/06/13	166.2	61.70	68.9	61.92	61.80	97.4	24,582	0.40%	大買/
2022/06/10	77.5	62.83	36.5	63.08	62.90	41	24,422	0.17%
2022/06/09	70.4	63.43	21.3	63.35	63.40	49.1	24,384	0.20%
2022/06/08	20.8	63.80	22.6	63.83	63.80	-1.8	24,372	-0.01%
2022/06/07	59.2	63.74	16.7	63.83	63.40	42.5	24,563	0.17%
2022/06/06	100.7	63.56	81.7	63.84	64.00	19	24,544	0.08%
2022/06/02	111.4	63.79	180.5	63.57	63.70	-69.1	25,130	-0.27%	大買/大賣/
2022/06/01	206.8	63.64	109.7	63.72	63.60	97.1	25,783	0.38%	大買/大賣/
2022/05/31	130.7	63.35	141.7	63.48	64.10	-11	25,952	-0.04%	大買/大賣/
2022/05/30	213	62.77	133.6	62.95	63.20	79.4	24,693	0.32%	大買/大賣/
2022/05/27	75.7	61.00	164.6	61.00	61.30	-88.9	24,505	-0.36%	大賣/
2022/05/26	139.5	59.96	127.6	60.03	59.70	11.9	24,455	0.05%	大買/大賣/
2022/05/25	295.7	59.50	196.8	59.57	59.50	98.9	24,745	0.40%	大買/大賣/
2022/05/24	318.2	60.36	93.8	60.50	60.10	224.4	24,729	0.91%	大買/鉅額交易
2022/05/23	461	60.67	286.7	60.68	60.50	174.3	24,463	0.71%	大買/大賣/鉅額交易
2022/05/20	181.9	62.03	55.6	61.99	61.80	126.3	24,138	0.52%	大買/鉅額交易
2022/05/19	351.2	61.73	139.7	61.88	61.60	211.5	23,987	0.88%	大買/大賣/鉅額交易
2022/05/18	278.9	62.98	291.1	63.07	63.70	-12.2	23,626	-0.05%	大買/大賣/
2022/05/17	231.6	61.87	118.2	61.92	61.60	113.4	23,407	0.48%	大買/大賣/鉅額交易
2022/05/16	372.4	62.27	304.6	62.01	62.40	67.9	23,070	0.29%	大買/大賣/
2022/05/13	201.7	63.22	215.1	63.45	63.50	-13.4	22,557	-0.06%	大買/大賣/
2022/05/12	449.4	64.35	349.9	64.26	63.30	99.5	22,023	0.45%	大買/大賣/
2022/05/11	321.7	66.17	107.3	66.15	66.20	214.4	21,432	1.00%	大買/大賣/鉅額交易
2022/05/10	567	66.77	270.7	66.71	67.10	296.4	21,167	1.40%	大買/大賣/鉅額交易
2022/05/09	684.3	68.66	289.2	68.90	67.80	395.1	20,607	1.92%	大買/大賣/鉅額交易
2022/05/06	768.6	70.98	377.4	71.23	71.30	391.2	20,087	1.95%	大買/大賣/鉅額交易
2022/05/05	88.7	74.55	41.4	74.64	74.50	47.2	19,489	0.24%
2022/05/04	16.9	74.18	66.8	74.36	74.60	-49.9	19,498	-0.26%
2022/05/03	79	74.00	56.1	74.03	73.70	22.8	19,964	0.11%
2022/04/29	40.5	74.18	85.3	74.25	74.40	-44.9	20,183	-0.22%
2022/04/28	107.2	73.13	29.8	73.29	73.40	77.4	20,493	0.38%	大買/
2022/04/27	196	73.65	95.5	73.63	73.20	100.5	20,536	0.49%	大買/
2022/04/26	97.6	74.89	108.6	74.82	75.10	-11	20,477	-0.05%	大賣/
2022/04/25	111.5	74.21	155.7	74.53	74.80	-44.2	20,531	-0.22%	大買/大賣/
2022/04/22	45.9	74.16	102.1	74.90	75.90	-56.2	20,641	-0.27%	大賣/
2022/04/21	71	74.11	73.4	74.39	74.60	-2.3	20,967	-0.01%
2022/04/20	30.9	74.05	26.6	74.12	74.90	4.3	21,629	0.02%
2022/04/19	91.3	73.88	8.6	73.93	73.50	82.7	22,024	0.38%
2022/04/18	177.6	74.05	85.7	74.05	73.90	91.9	23,113	0.40%	大買/
2022/04/15	81.8	75.25	82.2	75.23	75.10	-0.3	23,008	0.00%
2022/04/14	90.3	75.95	66	75.75	75.60	24.3	23,233	0.10%
2022/04/13	34.9	76.20	71.8	76.31	76.40	-36.9	23,341	-0.16%
2022/04/12	96.7	75.74	124	75.82	75.80	-27.3	23,389	-0.12%	大賣/
2022/04/11	118.5	76.36	119.6	76.41	76.50	-1.1	23,312	0.00%	大買/大賣/
2022/04/08	81.5	76.00	48.5	76.02	76.30	33	23,313	0.14%
2022/04/07	255.4	76.69	147.9	76.37	76.00	107.5	23,325	0.46%	大買/大賣/鉅額交易
2022/04/06	182.2	76.77	137.8	77.17	77.50	44.4	23,191	0.19%	大買/大賣/
2022/04/01	68.4	76.68	124.2	76.87	77.10	-55.8	23,165	-0.24%	大賣/
2022/03/31	51.7	76.47	77.7	76.45	76.50	-26	22,973	-0.11%
2022/03/30	63.3	75.65	330.5	75.96	76.10	-267.3	22,906	-1.17%	大賣/鉅額交易
2022/03/29	149	75.42	30.3	75.27	75.20	118.7	22,733	0.52%	大買/鉅額交易
2022/03/28	44.3	74.89	29.3	74.96	75.10	15	22,732	0.07%
2022/03/25	134.1	75.08	34.5	75.15	75.00	99.6	22,702	0.44%	大買/
2022/03/24	182.9	75.14	31.7	75.31	75.50	151.2	22,799	0.66%	大買/鉅額交易
2022/03/23	83.1	75.83	209.6	75.89	75.90	-126.5	24,044	-0.53%	大賣/鉅額交易
2022/03/22	135.6	73.84	34	74.01	74.30	101.6	23,782	0.43%	大買/鉅額交易
2022/03/21	125.8	74.11	20.4	74.41	74.30	105.4	23,744	0.44%	大買/鉅額交易
2022/03/18	202.1	74.90	73.1	74.96	74.30	129	23,722	0.54%	大買/鉅額交易
2022/03/17	116.8	74.38	136.1	74.63	74.80	-19.4	23,610	-0.08%	大買/大賣/
2022/03/16	61.7	72.89	112.9	73.02	73.10	-51.3	23,482	-0.22%	大賣/
2022/03/15	86.2	72.43	64	72.42	72.70	22.3	23,502	0.09%
2022/03/14	149.2	73.15	138.6	73.66	72.70	10.6	23,667	0.04%	大買/大賣/
2022/03/11	221.7	73.01	35.4	73.05	72.70	186.2	23,716	0.79%	大買/鉅額交易
2022/03/10	129	73.62	132	73.71	73.80	-3	23,731	-0.01%	大買/大賣/
2022/03/09	182.1	71.89	74.6	71.96	71.70	107.5	23,650	0.45%	大買/鉅額交易
2022/03/08	475.2	70.49	183.2	70.48	70.60	292.1	23,509	1.24%	大買/大賣/鉅額交易
2022/03/07	922.3	72.00	144.4	72.19	71.70	777.9	22,942	3.39%	大買/大賣/鉅額交易
2022/03/04	453.2	74.59	53.1	74.77	74.40	400.1	22,811	1.75%	大買/鉅額交易
2022/03/03	51.6	75.70	33.2	75.76	75.60	18.5	22,695	0.08%
2022/03/02	89.9	75.51	59.8	75.64	75.60	30.1	23,078	0.13%
2022/03/01	90.8	75.32	114.5	75.36	76.20	-23.6	22,997	-0.10%	大賣/
2022/02/25	368.1	75.00	139.1	75.09	75.10	229.1	22,848	1.00%	大買/大賣/鉅額交易
2022/02/24	270.5	75.73	118.3	75.72	75.90	152.2	22,426	0.68%	大買/大賣/鉅額交易
2022/02/23	58.5	76.51	35	76.60	76.50	23.5	22,153	0.11%
2022/02/22	234.3	76.43	111.9	76.54	76.50	122.3	22,435	0.55%	大買/大賣/鉅額交易
2022/02/21	71.2	77.31	41.3	77.45	77.60	29.8	22,575	0.13%
2022/02/18	101.7	77.80	45.6	77.86	77.80	56	23,102	0.24%	大買/
2022/02/17	79.6	78.23	102.9	78.30	78.20	-23.3	23,247	-0.10%	大賣/
2022/02/16	33	77.32	114.1	77.55	77.80	-81.1	23,189	-0.35%	大賣/
2022/02/15	111	77.00	174.4	76.97	76.60	-63.5	23,115	-0.27%	大買/大賣/
2022/02/14	216.9	76.18	174.7	76.29	76.10	42.1	23,054	0.18%	大買/大賣/
2022/02/11	98.3	77.02	37.2	77.05	77.30	61.2	23,073	0.27%
2022/02/10	99.2	76.93	75.4	77.07	77.40	23.8	23,110	0.10%
2022/02/09	96.5	76.73	57.9	76.96	77.10	38.6	23,163	0.17%
2022/02/08	134.9	76.92	84.7	77.05	76.80	50.2	23,129	0.22%	大買/
2022/02/07	244.8	76.40	73.5	76.49	77.10	171.4	23,051	0.74%	大買/鉅額交易
2022/01/26	112.2	75.60	43.3	75.62	75.60	68.9	22,821	0.30%	大買/
2022/01/25	506.3	75.43	66.9	75.53	75.50	439.4	23,018	1.91%	大買/鉅額交易
2022/01/24	196.5	76.03	193.1	75.90	76.50	3.4	22,773	0.01%	大買/大賣/
2022/01/21	332.4	76.90	260.6	76.99	76.70	71.9	23,084	0.31%	大買/大賣/
2022/01/20	123.8	78.17	100.6	78.27	78.30	23.2	22,715	0.10%	大買/
2022/01/19	103	79.04	178	79.04	78.80	-75	22,644	-0.33%	大買/大賣/
2022/01/18	68.8	79.38	114.8	79.56	79.40	-46	22,617	-0.20%	大賣/
2022/01/17	434.9	79.00	153.9	79.00	78.90	281	22,492	1.25%	大買/大賣/鉅額交易
2022/01/14	375.4	80.55	292.3	80.31	80.40	83.1	22,259	0.37%	大買/大賣/
2022/01/13	300.5	80.78	437.9	81.02	81.60	-137.5	21,985	-0.63%	大買/大賣/鉅額交易
2022/01/12	363.6	79.63	427.3	79.67	80.00	-63.8	21,365	-0.30%	大買/大賣/
2022/01/11	334.9	78.75	722.9	78.69	79.90	-388	20,931	-1.85%	大買/大賣/鉅額交易
2022/01/10	67.6	76.07	223.7	76.17	76.40	-156.1	19,839	-0.79%	大賣/鉅額交易
2022/01/07	130.3	75.94	97.1	76.09	75.70	33.2	19,874	0.17%	大買/
2022/01/06	85.7	75.50	44.6	75.66	75.90	41.2	19,670	0.21%
2022/01/05	61.9	75.33	49.9	75.56	75.70	12.1	19,602	0.06%
2022/01/04	103.9	75.45	79.6	75.39	75.30	24.4	19,658	0.12%	大買/
2022/01/03	147.7	75.59	99.5	75.70	75.30	48.2	19,625	0.25%	大買/
2021/12/30	86.4	76.48	68	76.43	76.30	18.4	19,745	0.09%
2021/12/29	52.3	76.33	345.2	76.36	76.60	-292.9	19,899	-1.47%	大賣/鉅額交易
2021/12/28	69.7	75.63	105.8	75.64	75.90	-36.1	19,971	-0.18%	大賣/
2021/12/27	46.4	75.35	42.4	75.42	75.20	4	20,035	0.02%
2021/12/24	47.7	75.20	119.3	75.28	75.20	-71.6	20,450	-0.35%	大賣/
2021/12/23	31.1	74.60	26.9	74.74	74.80	4.3	20,499	0.02%
2021/12/22	110	74.51	26	74.52	74.40	84	20,660	0.41%	大買/
2021/12/21	26.7	74.92	78.5	74.95	74.80	-51.8	20,663	-0.25%
2021/12/20	168.1	74.22	18.5	74.32	74.10	149.6	20,665	0.72%	大買/鉅額交易
2021/12/17	144.8	74.63	51.2	75.04	74.30	93.6	20,632	0.45%	大買/
2021/12/16	95.5	74.63	19.2	74.75	74.90	76.3	19,329	0.39%
2021/12/15	112.3	74.66	21.2	74.72	74.60	91.1	19,813	0.46%	大買/
2021/12/14	181.3	75.00	149.1	74.95	74.90	32.2	20,293	0.16%	大買/大賣/
2021/12/13	205.7	76.00	95.9	76.34	75.70	109.9	20,323	0.54%	大買/鉅額交易
2021/12/10	73.8	75.97	152.2	76.08	75.90	-78.4	20,383	-0.38%	大賣/
2021/12/09	102.4	75.80	106.9	75.95	76.00	-4.4	20,596	-0.02%	大買/大賣/
2021/12/08	79.1	75.30	163.1	75.57	76.00	-84	21,110	-0.40%	大賣/
2021/12/07	90	74.50	131.6	74.77	75.30	-41.6	20,922	-0.20%	大賣/
2021/12/06	122.7	73.88	20.5	73.90	74.10	102.2	20,895	0.49%	大買/鉅額交易
2021/12/03	66.3	74.04	56.4	74.16	73.90	9.9	21,114	0.05%
2021/12/02	93.3	73.75	60.8	73.75	73.70	32.5	21,136	0.15%
2021/12/01	49.9	73.83	63	74.04	74.10	-13.1	21,743	-0.06%
2021/11/30	273.6	73.40	89.8	73.37	73.10	183.8	22,098	0.83%	大買/鉅額交易
2021/11/29	265.6	73.51	64.1	73.67	73.50	201.5	21,815	0.92%	大買/鉅額交易
2021/11/26	173	74.41	142.6	74.47	74.20	30.4	21,766	0.14%	大買/大賣/
2021/11/25	91.3	74.30	40.1	74.28	74.30	51.2	21,798	0.23%
2021/11/24	109.2	74.70	69.4	75.04	74.40	39.7	22,013	0.18%	大買/
2021/11/23	113.9	74.46	41	74.49	74.30	72.9	22,200	0.33%	大買/
2021/11/22	79	74.46	88	74.48	74.40	-9.1	22,115	-0.04%
2021/11/19	319.3	75.36	224.5	75.26	74.80	94.8	22,104	0.43%	大買/大賣/
2021/11/18	328.8	76.30	183.8	76.51	76.40	145	22,093	0.66%	大買/大賣/鉅額交易
2021/11/17	300.7	75.19	427.8	75.22	76.10	-127.1	22,097	-0.58%	大買/大賣/鉅額交易
2021/11/16	132.4	73.67	37	73.77	74.00	95.3	21,727	0.44%	大買/
2021/11/15	211.8	74.14	192.2	74.31	74.00	19.6	21,793	0.09%	大買/大賣/
2021/11/12	65.1	73.31	63.5	73.36	73.30	1.6	21,758	0.01%
2021/11/11	170.4	73.07	45.2	73.23	73.00	125.2	21,928	0.57%	大買/鉅額交易
2021/11/10	85.1	73.00	15.8	73.10	73.00	69.3	22,005	0.31%
2021/11/09	77	73.21	34.8	73.28	73.10	42.3	21,976	0.19%
2021/11/08	62.4	73.26	112.9	73.31	73.60	-50.5	22,005	-0.23%	大賣/
2021/11/05	105.2	72.22	72.3	72.27	72.50	32.9	22,472	0.15%	大買/
2021/11/04	117.6	72.63	53.9	72.65	72.50	63.8	22,426	0.28%	大買/
2021/11/03	100.6	72.61	64.2	72.68	72.70	36.3	22,518	0.16%
2021/11/02	245.7	72.75	190.9	72.68	72.60	54.8	22,465	0.24%	大買/大賣/
2021/11/01	203.4	73.21	160.6	73.19	73.10	42.8	22,134	0.19%	大買/大賣/
2021/10/29	459.7	73.54	327.7	73.53	73.60	132.1	21,917	0.60%	大買/大賣/鉅額交易
2021/10/28	103.4	74.53	47.7	74.54	74.50	55.6	21,354	0.26%	大買/
2021/10/27	95.1	74.67	24.4	74.52	75.00	70.8	21,533	0.33%
2021/10/26	49.7	75.00	95.6	75.30	75.50	-45.9	21,825	-0.21%
2021/10/25	14.7	74.49	59.2	74.60	74.80	-44.5	21,970	-0.20%
2021/10/22	95.6	74.22	22.1	74.34	74.10	73.5	22,412	0.33%
2021/10/21	59.2	74.60	109.6	74.87	74.80	-50.4	22,994	-0.22%	大賣/
2021/10/20	100.3	74.40	41.3	74.57	74.30	59	23,928	0.25%
2021/10/19	100	74.94	26.8	75.11	74.80	73.2	24,513	0.30%
2021/10/18	68	75.45	23.6	75.38	75.10	44.4	25,018	0.18%
2021/10/15	58.8	75.22	48.6	75.28	75.10	10.2	25,417	0.04%
2021/10/14	39.5	74.59	46.4	74.73	74.40	-6.9	25,773	-0.03%
2021/10/13	44.9	74.40	38.3	74.50	74.50	6.6	26,599	0.02%
2021/10/12	71.4	74.18	39.9	74.33	74.80	31.5	27,409	0.11%
2021/10/08	59.2	75.25	18	75.38	75.30	41.3	27,716	0.15%
2021/10/07	126.1	75.96	92.4	75.89	75.50	33.6	28,192	0.12%	大買/
2021/10/06	80.8	74.26	123	74.34	74.70	-42.2	28,474	-0.15%	大賣/
2021/10/05	162.5	73.55	167	73.70	73.80	-4.5	29,237	-0.02%	大買/大賣/
2021/10/04	134.2	74.83	109.5	75.08	74.40	24.7	29,236	0.08%	大買/大賣/
2021/10/01	441.8	75.45	469.6	75.05	75.40	-27.8	29,267	-0.10%	大買/大賣/
2021/09/30	79.9	76.76	20.3	76.93	76.70	59.6	28,911	0.21%
2021/09/29	208	76.68	43.1	76.79	76.70	164.9	28,935	0.57%	大買/鉅額交易
2021/09/28	87.2	77.18	35.6	77.26	77.50	51.6	28,835	0.18%
2021/09/27	80.9	77.74	44.2	77.79	77.70	36.6	28,897	0.13%
2021/09/24	150.7	77.58	26.3	77.79	77.50	124.5	28,910	0.43%	大買/鉅額交易
2021/09/23	126.6	77.64	45	77.76	77.40	81.5	29,021	0.28%	大買/
2021/09/22	451.1	76.70	198.9	77.08	77.10	252.2	29,044	0.87%	大買/大賣/鉅額交易
2021/09/17	371.1	79.45	106.1	79.49	78.80	265	28,590	0.93%	大買/大賣/鉅額交易
2021/09/16	132.5	80.80	49.9	80.91	80.70	82.6	28,189	0.29%	大買/
2021/09/15	96.8	80.72	127.9	80.91	81.40	-31.2	28,051	-0.11%	大賣/
2021/09/14	331.6	81.48	119.2	81.50	80.80	212.4	27,943	0.76%	大買/大賣/鉅額交易
2021/09/13	253.9	80.63	490.6	80.30	81.40	-236.7	27,843	-0.85%	大買/大賣/鉅額交易
2021/09/10	73.9	77.61	69.9	77.64	77.60	4	27,755	0.01%
2021/09/09	222.3	76.59	31.4	76.83	77.40	190.9	28,035	0.68%	大買/鉅額交易
2021/09/08	224.2	77.18	78.7	77.15	77.40	145.6	27,917	0.52%	大買/鉅額交易
2021/09/07	228	77.72	132.6	78.08	78.10	95.4	27,716	0.34%	大買/大賣/
2021/09/06	804.6	77.89	227	77.75	77.20	577.6	27,656	2.09%	大買/大賣/鉅額交易
2021/09/03	66.1	84.32	343.7	84.72	84.80	-277.6	27,059	-1.03%	大賣/鉅額交易
2021/09/02	127	83.28	130.1	83.04	82.70	-3.1	26,702	-0.01%	大買/大賣/
2021/09/01	124.4	84.70	73.2	84.89	84.20	51.2	26,371	0.19%	大買/
2021/08/31	139.4	84.13	141.7	84.45	85.00	-2.3	26,181	-0.01%	大買/大賣/
2021/08/30	98.1	83.82	159.9	84.08	84.80	-61.8	25,889	-0.24%	大賣/
2021/08/27	135.9	82.44	196.1	82.65	83.50	-60.2	25,694	-0.23%	大買/大賣/
2021/08/26	90.3	80.29	128.2	80.89	81.30	-37.9	25,664	-0.15%	大賣/
2021/08/25	89.8	80.41	131.2	80.62	80.80	-41.4	25,798	-0.16%	大賣/
2021/08/24	52	79.36	163.5	79.71	80.40	-111.4	25,725	-0.43%	大賣/鉅額交易
2021/08/23	42.8	78.49	187.2	78.90	79.00	-144.4	25,584	-0.56%	大賣/鉅額交易
2021/08/20	80.3	76.24	69.7	76.27	76.50	10.6	25,472	0.04%
2021/08/19	63.9	77.28	40	77.20	77.00	23.9	26,040	0.09%
2021/08/18	57.3	77.66	94.8	77.52	78.00	-37.5	25,902	-0.14%
2021/08/17	20.4	77.71	118.1	77.61	78.20	-97.7	26,016	-0.38%	大賣/
2021/08/16	186.7	77.09	115.3	76.93	76.50	71.3	25,957	0.27%	大買/大賣/
2021/08/13	123.5	78.07	77.8	78.30	78.10	45.7	26,571	0.17%	大買/
2021/08/12	107.8	78.69	87	78.94	78.80	20.8	26,794	0.08%	大買/
2021/08/11	187.9	78.52	327.5	78.42	79.20	-139.6	27,129	-0.51%	大買/大賣/鉅額交易
2021/08/10	55.6	76.11	38.4	76.24	76.00	17.1	27,455	0.06%
2021/08/09	82.2	75.25	175.4	75.90	76.10	-93.2	28,302	-0.33%	大賣/
2021/08/06	71.4	75.86	33.2	76.03	76.00	38.2	28,733	0.13%
2021/08/05	45.3	76.11	45	76.19	76.30	0.3	29,698	0.00%
2021/08/04	58.9	76.19	22.9	76.15	76.30	36	31,868	0.11%
2021/08/03	75.8	76.04	20.8	76.20	76.40	55	33,264	0.17%
2021/08/02	75	75.11	72.1	75.66	76.50	2.9	34,382	0.01%
2021/07/30	181.9	74.92	59.3	75.03	75.00	122.6	34,549	0.35%	大買/鉅額交易
2021/07/29	137.1	75.79	42.2	75.91	75.80	94.9	34,671	0.27%	大買/
2021/07/28	170.5	75.02	233.8	74.96	75.60	-63.3	35,189	-0.18%	大買/大賣/
2021/07/27	300.3	76.61	350.2	76.61	76.40	-49.9	35,754	-0.14%	大買/大賣/
2021/07/26	760.9	80.51	210.4	80.32	78.50	550.5	36,651	1.50%	大買/大賣/鉅額交易
2021/07/23	168.9	84.12	349.8	84.17	85.00	-180.9	35,783	-0.51%	大買/大賣/鉅額交易
2021/07/22	190.8	83.42	201.6	83.48	84.10	-10.8	35,413	-0.03%	大買/大賣/
2021/07/21	182.1	81.83	212.4	81.65	81.80	-30.3	35,067	-0.09%	大買/大賣/
2021/07/20	216.5	81.62	185.2	81.66	81.50	31.3	35,157	0.09%	大買/大賣/
2021/07/19	438.5	83.87	157.7	83.51	83.00	280.8	34,832	0.81%	大買/大賣/鉅額交易
2021/07/16	266.8	81.68	156.9	81.88	82.90	109.9	34,503	0.32%	大買/大賣/鉅額交易
2021/07/15	153.9	79.38	142.5	79.48	79.50	11.4	33,951	0.03%	大買/大賣/
2021/07/14	163	77.70	110.3	77.61	78.10	52.8	33,901	0.16%	大買/大賣/
2021/07/13	153.5	76.75	99.8	76.89	76.20	53.6	33,916	0.16%	大買/
2021/07/12	332	77.28	271.6	77.49	76.10	60.5	33,786	0.18%	大買/大賣/
2021/07/09	277.8	74.08	56.3	74.13	74.20	221.5	33,694	0.66%	大買/鉅額交易
2021/07/08	123.1	74.59	113.6	74.74	74.80	9.5	33,692	0.03%	大買/大賣/
2021/07/07	24.7	73.77	51.5	73.90	74.00	-26.8	33,896	-0.08%
2021/07/06	33.9	73.89	33.7	74.02	73.70	0.2	34,220	0.00%
2021/07/05	28.2	73.67	120.2	73.69	73.90	-91.9	34,315	-0.27%	大賣/
2021/07/02	53.9	73.19	47.7	73.28	72.90	6.2	34,431	0.02%
2021/07/01	145.6	73.63	28.6	73.64	73.40	117.1	34,570	0.34%	大買/鉅額交易
2021/06/30	141	73.46	241.5	73.74	73.90	-100.5	34,764	-0.29%	大買/大賣/
2021/06/29	67.8	72.51	118.9	72.39	72.60	-51.1	35,045	-0.15%	大賣/
2021/06/28	65.4	73.06	52.2	73.22	73.20	13.2	35,424	0.04%
2021/06/25	37.5	72.92	167.1	72.93	72.90	-129.5	35,800	-0.36%	大賣/鉅額交易
2021/06/24	81.2	71.80	39.9	71.75	71.90	41.2	35,812	0.12%
2021/06/23	59.6	71.13	70.2	71.29	71.80	-10.7	36,140	-0.03%
2021/06/22	64.1	70.62	45.5	70.72	70.70	18.7	36,335	0.05%
2021/06/21	320.4	70.01	72	70.11	70.00	248.4	36,352	0.68%	大買/鉅額交易
2021/06/18	211.5	71.61	46	71.83	71.30	165.5	36,089	0.46%	大買/鉅額交易
2021/06/17	70.1	72.15	51.4	72.13	72.30	18.6	35,879	0.05%
2021/06/16	128.5	72.61	31.7	72.77	72.60	96.9	36,428	0.27%	大買/
2021/06/15	111.1	73.21	36.2	73.09	73.00	74.9	36,476	0.21%	大買/
2021/06/11	62.6	74.07	81.7	74.09	73.80	-19.1	36,693	-0.05%
2021/06/10	24.9	73.23	80.7	73.54	73.80	-55.8	36,729	-0.15%
2021/06/09	55	72.98	30	72.94	72.90	25	37,125	0.07%
2021/06/08	64.4	73.42	56.9	73.45	73.70	7.4	37,549	0.02%
2021/06/07	61.7	72.35	132.6	72.74	73.20	-70.9	38,854	-0.18%	大賣/
2021/06/04	49.6	72.76	43.2	72.67	72.90	6.4	39,203	0.02%
2021/06/03	155.5	74.00	69.6	73.96	73.60	85.9	39,914	0.22%	大買/
2021/06/02	77.2	73.51	236.3	73.42	74.50	-159.1	40,087	-0.40%	大賣/鉅額交易
2021/06/01	50.7	72.37	55.3	72.53	73.00	-4.6	39,920	-0.01%
2021/05/31	85.4	72.06	105.5	72.27	72.30	-20	40,115	-0.05%	大賣/
2021/05/28	59.2	71.54	158.7	72.02	72.00	-99.5	40,194	-0.25%	大賣/
2021/05/27	161	70.56	73.1	70.79	71.60	87.9	40,267	0.22%	大買/
2021/05/26	59.9	71.39	60.5	71.50	71.60	-0.7	40,456	0.00%
2021/05/25	102.8	71.98	54.5	72.02	71.90	48.3	41,177	0.12%	大買/
2021/05/24	106.5	71.52	61.2	71.76	72.00	45.4	41,309	0.11%	大買/
2021/05/21	263.6	72.87	323.5	72.91	72.00	-59.9	41,400	-0.14%	大買/大賣/
2021/05/20	169.6	70.06	103.8	70.13	70.20	65.7	40,820	0.16%	大買/大賣/
2021/05/19	378.9	71.17	243.6	70.89	70.60	135.4	40,702	0.33%	大買/大賣/鉅額交易
2021/05/18	540.2	70.05	690.6	70.28	71.40	-150.3	40,660	-0.37%	大買/大賣/鉅額交易
2021/05/17	372.6	66.82	345	66.87	65.60	27.6	40,601	0.07%	大買/大賣/
2021/05/14	471	69.91	384.1	69.78	69.60	86.9	39,774	0.22%	大買/大賣/
2021/05/13	500.8	69.08	597.2	69.13	68.60	-96.4	39,246	-0.25%	大買/大賣/
2021/05/12	769.3	69.79	896	70.72	70.00	-126.7	38,421	-0.33%	大買/大賣/鉅額交易
2021/05/11	808.5	76.59	454.2	76.16	74.80	354.3	36,694	0.97%	大買/大賣/鉅額交易
2021/05/10	379.4	74.76	320.1	74.87	76.60	59.3	35,260	0.17%	大買/大賣/
2021/05/07	100.8	70.68	162.6	70.58	70.80	-61.8	34,384	-0.18%	大賣/
2021/05/06	402	69.81	206.2	69.71	69.60	195.8	34,193	0.57%	大買/大賣/鉅額交易
2021/05/05	357.8	68.86	201.3	69.28	69.50	156.5	33,736	0.46%	大買/大賣/鉅額交易
2021/05/04	448.3	68.15	250.8	67.06	67.40	197.5	33,156	0.60%	大買/大賣/鉅額交易
2021/05/03	507.5	69.88	507.9	69.93	68.80	-0.4	32,463	0.00%	大買/大賣/
2021/04/29	151.2	64.39	33.6	64.43	64.20	117.5	31,048	0.38%	大買/鉅額交易
2021/04/28	131.9	65.31	53.3	65.16	65.10	78.6	30,854	0.25%	大買/
2021/04/27	51.9	63.95	49.8	64.06	64.90	2.1	30,724	0.01%
2021/04/26	55.8	63.33	152	63.72	64.10	-96.2	30,536	-0.32%	大賣/
2021/04/23	27.9	61.16	40.9	61.26	61.30	-13.1	30,234	-0.04%
2021/04/22	52.5	61.35	96.4	61.30	61.10	-43.9	30,326	-0.14%
2021/04/21	150.9	61.07	51.3	61.25	61.40	99.6	30,017	0.33%	大買/
2021/04/20	117.8	61.91	115.8	61.94	61.80	2	30,043	0.01%	大買/大賣/
2021/04/19	170.1	60.90	106.5	61.17	61.80	63.6	30,178	0.21%	大買/大賣/
2021/04/16	84	59.51	85.5	59.48	60.00	-1.5	30,110	0.00%
2021/04/15	96.8	58.82	216.1	58.73	60.00	-119.3	30,284	-0.39%	大賣/鉅額交易
2021/04/14	120.5	57.06	98.1	57.51	57.10	22.4	29,598	0.08%	大買/
2021/04/13	143.8	58.01	90.1	58.00	57.80	53.7	29,559	0.18%	大買/
2021/04/12	57.1	57.75	109.2	57.80	58.00	-52.1	29,197	-0.18%	大賣/
2021/04/09	59.4	56.43	54.8	56.50	56.40	4.6	28,971	0.02%
2021/04/08	88.5	56.98	50	57.04	56.90	38.5	28,985	0.13%
2021/04/07	60.9	57.12	64.5	57.10	57.50	-3.6	29,180	-0.01%
2021/04/06	119.9	57.62	29.3	57.49	57.30	90.6	28,913	0.31%	大買/
2021/04/01	226.2	57.64	97.3	57.82	57.80	128.9	28,624	0.45%	大買/鉅額交易
2021/03/31	184.5	57.26	75.6	57.18	56.80	108.8	28,086	0.39%	大買/鉅額交易
2021/03/30	84.7	56.08	127.9	56.13	56.80	-43.2	27,757	-0.16%	大賣/
2021/03/29	51.6	55.82	40.9	55.82	55.90	10.7	27,361	0.04%
2021/03/26	97.3	55.67	101.2	55.69	55.50	-3.9	27,328	-0.01%	大賣/
2021/03/25	63	55.12	111.8	55.08	55.30	-48.7	27,357	-0.18%	大賣/
2021/03/24	167.1	54.44	48.1	54.74	54.40	119	27,212	0.44%	大買/鉅額交易
2021/03/23	105.2	54.50	62.6	54.60	54.50	42.6	27,030	0.16%	大買/
2021/03/22	42.9	53.67	51.2	53.50	53.90	-8.3	26,920	-0.03%
2021/03/19	155.3	53.78	61.8	53.95	53.70	93.5	27,234	0.34%	大買/
2021/03/18	49.9	54.61	83.1	54.64	54.40	-33.2	26,995	-0.12%
2021/03/17	112.8	54.59	43.8	54.64	54.50	69.1	27,457	0.25%	大買/
2021/03/16	65.1	55.36	41.4	55.41	55.40	23.7	27,420	0.09%
2021/03/15	80.8	55.65	90.9	55.78	55.50	-10.1	27,388	-0.04%
2021/03/12	168.7	54.98	103.1	54.96	54.90	65.6	27,099	0.24%	大買/大賣/
2021/03/11	334.5	55.96	216.4	55.89	55.40	118	26,922	0.44%	大買/大賣/鉅額交易
2021/03/10	101.6	53.60	85.3	53.72	54.00	16.3	25,773	0.06%	大買/
2021/03/09	170	53.44	163.6	53.57	53.70	6.4	25,454	0.03%	大買/大賣/
2021/03/08	89.2	52.06	120.5	52.13	52.10	-31.4	24,877	-0.13%	大賣/
2021/03/05	46.1	50.57	27.2	50.66	50.80	18.9	24,534	0.08%
2021/03/04	81.8	50.44	37.3	50.50	50.60	44.5	25,238	0.18%
2021/03/03	44.3	50.86	77	51.00	51.00	-32.7	25,089	-0.13%
2021/03/02	44.3	50.62	36.9	50.79	50.10	7.4	24,982	0.03%
2021/02/26	291.7	50.46	53.7	50.97	49.90	238.1	24,694	0.96%	大買/鉅額交易
2021/02/25	92.6	51.20	143.7	51.45	51.70	-51.1	23,847	-0.21%	大賣/
2021/02/24	36.6	49.95	70.2	50.00	50.00	-33.5	23,128	-0.14%
2021/02/23	26.7	49.46	47.2	49.66	49.75	-20.5	22,937	-0.09%
2021/02/22	53.4	49.33	39.1	49.38	48.95	14.3	22,702	0.06%
2021/02/19	28.2	49.14	25.8	49.01	49.10	2.3	22,644	0.01%
2021/02/18	100	49.64	144.6	49.65	49.20	-44.5	22,724	-0.20%	大賣/
2021/02/17	116.6	48.86	228.2	48.78	48.90	-111.7	22,516	-0.50%	大買/大賣/鉅額交易
2021/02/05	12.6	47.00	26	47.23	46.90	-13.4	21,815	-0.06%
2021/02/04	10.9	47.07	22.3	47.08	47.10	-11.4	22,053	-0.05%
2021/02/03	30.4	47.16	82.6	47.38	47.60	-52.2	22,835	-0.23%
2021/02/02	22.5	47.14	178.4	47.15	47.25	-156	22,979	-0.68%	大賣/鉅額交易
2021/02/01	15.2	45.80	39.5	45.74	45.95	-24.2	22,665	-0.11%
2021/01/29	69.9	45.84	21.3	45.97	45.55	48.6	22,644	0.21%
2021/01/28	107.4	46.12	19.8	46.26	46.20	87.6	22,410	0.39%	大買/
2021/01/27	14.4	46.68	21.2	46.75	46.80	-6.8	22,191	-0.03%
2021/01/26	55.1	46.79	27.4	47.02	46.50	27.8	22,119	0.13%
2021/01/25	26	47.25	71	47.34	47.40	-45	21,928	-0.21%
2021/01/22	19.3	46.33	20.4	46.43	46.25	-1.1	21,726	0.00%
2021/01/21	45.4	46.39	16.2	46.46	46.20	29.2	21,634	0.13%
2021/01/20	75	46.59	26.9	46.73	46.20	48	21,583	0.22%
2021/01/19	22.3	47.25	51.3	47.33	47.25	-29	21,378	-0.14%
2021/01/18	86.5	46.75	12.2	46.82	46.95	74.3	21,305	0.35%
2021/01/15	111.4	47.98	37	47.98	47.60	74.4	21,046	0.35%	大買/
2021/01/14	49.9	48.33	68.4	48.21	48.45	-18.5	20,910	-0.09%
2021/01/13	31.4	48.04	80.2	48.14	48.30	-48.8	20,703	-0.24%
2021/01/12	159.3	48.02	119.1	48.00	47.75	40.3	20,349	0.20%	大買/大賣/
2021/01/11	109.2	47.56	57	47.73	47.40	52.2	19,832	0.26%	大買/
2021/01/08	53.7	47.00	198.4	46.96	47.45	-144.7	19,420	-0.74%	大賣/鉅額交易
2021/01/07	16.8	46.15	53.9	46.27	46.20	-37	18,928	-0.20%
2021/01/06	110.6	45.78	57.7	46.10	45.60	52.9	18,827	0.28%	大買/
2021/01/05	31.9	46.05	13	46.28	46.35	19	18,643	0.10%
2021/01/04	50.5	46.22	10.2	46.33	46.25	40.3	18,599	0.22%
2020/12/31	71.9	46.59	49.2	46.67	46.75	22.7	18,506	0.12%
2020/12/30	39.1	46.54	66.7	46.53	46.90	-27.6	18,315	-0.15%
2020/12/29	8.4	45.57	17.3	45.59	45.50	-8.9	17,978	-0.05%
2020/12/28	12.4	45.34	18.1	45.49	45.55	-5.7	18,096	-0.03%
2020/12/25	19.8	45.53	5.4	45.62	45.50	14.4	18,122	0.08%
2020/12/24	14.6	45.57	32.3	45.66	45.55	-17.7	18,141	-0.10%
2020/12/23	17.4	44.66	23.3	44.58	44.80	-5.9	17,948	-0.03%
2020/12/22	74.6	45.15	35.6	45.07	44.90	39	17,960	0.22%
2020/12/21	80.3	45.44	13.1	45.50	45.50	67.3	18,211	0.37%
2020/12/18	17.4	46.19	9.8	46.56	46.00	7.6	18,064	0.04%
2020/12/17	35.6	46.29	9.1	46.20	46.20	26.4	17,979	0.15%
2020/12/16	18.6	46.28	35.6	46.37	46.35	-17	18,050	-0.09%
2020/12/15	104.8	45.97	27	45.86	45.85	77.8	18,040	0.43%	大買/
2020/12/14	92.4	47.38	26.8	47.33	47.30	65.6	17,640	0.37%
2020/12/11	76	46.98	194.7	47.23	47.20	-118.7	17,326	-0.69%	大賣/鉅額交易
2020/12/10	23.3	45.63	93.2	45.63	45.65	-69.9	16,697	-0.42%
2020/12/09	37.4	44.91	12	45.00	45.10	25.4	16,532	0.15%
2020/12/08	20.6	44.95	10.9	45.07	45.40	9.6	16,584	0.06%
2020/12/07	13.1	45.33	31.2	45.42	45.60	-18	16,494	-0.11%
2020/12/04	18.1	44.75	25.3	44.98	45.15	-7.2	16,320	-0.04%
2020/12/03	24.3	44.42	15.7	44.72	44.45	8.7	16,105	0.05%
2020/12/02	61.7	44.50	7.2	44.62	44.55	54.5	15,890	0.34%
2020/12/01	34.4	44.65	12.4	44.61	44.80	22	15,675	0.14%
2020/11/30	354.2	45.31	6.4	45.40	44.30	347.7	15,570	2.23%	大買/鉅額交易
2020/11/27	39.1	45.46	48.4	45.55	45.65	-9.3	14,834	-0.06%
2020/11/26	9.1	45.51	25.8	45.55	45.60	-16.7	14,746	-0.11%
2020/11/25	15.2	45.16	9.1	45.22	45.15	6.1	14,672	0.04%
2020/11/24	40.3	45.24	6	45.19	44.95	34.3	14,637	0.23%
2020/11/23	3.1	45.35	22.4	45.38	45.50	-19.4	14,581	-0.13%
2020/11/20	51.1	44.58	6.4	44.78	44.90	44.6	14,590	0.31%
2020/11/19	6.1	45.28	10.9	45.50	45.25	-4.8	14,975	-0.03%
2020/11/18	20.1	45.50	12.7	45.53	45.50	7.4	14,881	0.05%
2020/11/17	42.4	45.46	55.7	45.54	45.55	-13.3	14,877	-0.09%
2020/11/16	45.6	45.61	166.5	45.55	45.55	-120.9	14,813	-0.82%	大賣/鉅額交易
2020/11/13	10.4	45.18	14.6	45.31	45.30	-4.3	14,784	-0.03%
2020/11/12	67.6	45.08	46.4	45.04	45.20	21.2	14,647	0.14%
2020/11/11	111.9	45.02	182	45.13	45.55	-70.1	14,376	-0.49%	大買/大賣/
2020/11/10	6	43.44	77.4	43.57	43.60	-71.4	13,554	-0.53%
2020/11/09	40	42.52	79.8	42.60	42.70	-39.8	13,328	-0.30%
2020/11/06	11	41.87	11	41.81	41.95	0	13,253	0.00%
2020/11/05	0.3	41.59	3.2	41.76	41.65	-2.9	13,504	-0.02%
2020/11/04	2	41.53	3	41.58	41.65	-1	13,527	-0.01%
2020/11/03	1.1	41.56	31	41.50	41.60	-29.9	13,592	-0.22%
2020/11/02	6.8	40.91	22.7	41.11	41.45	-15.9	13,664	-0.12%
2020/10/30	16.7	40.63	3	40.76	40.70	13.7	13,672	0.10%
2020/10/29	35.5	40.78	2	40.95	40.75	33.5	13,549	0.25%
2020/10/28	19.4	41.17	2.6	41.24	41.35	16.8	13,517	0.12%
2020/10/27	17.7	41.35	0	0.00	41.30	17.7	13,626	0.13%
2020/10/26	0.2	41.58	15	41.57	41.70	-14.8	13,648	-0.11%
2020/10/23	2.3	41.34	1	41.30	41.40	1.3	13,717	0.01%
2020/10/22	2	41.60	2.1	41.65	41.50	-0.1	13,769	0.00%
2020/10/21	4.1	41.47	2	41.50	41.40	2.1	13,621	0.02%
2020/10/20	19	41.30	0	41.60	41.40	19	13,680	0.14%
2020/10/19	1.1	41.50	1	41.50	41.45	0.1	13,652	0.00%
2020/10/16	3	41.60	10.2	41.49	41.35	-7.2	13,717	-0.05%
2020/10/15	10.3	41.45	3.2	41.53	41.30	7.2	13,830	0.05%
2020/10/14	7.1	41.72	7.3	41.75	41.80	-0.2	13,725	0.00%
2020/10/13	5.1	41.41	0.2	41.50	41.45	4.9	13,582	0.04%
2020/10/12	2.2	41.40	5	41.36	41.45	-2.9	13,601	-0.02%
2020/10/08	6.1	41.09	3	41.13	41.05	3.1	13,607	0.02%
2020/10/07	10.1	41.25	2	41.35	41.15	8.1	13,557	0.06%
2020/10/06	4	41.41	0.3	41.55	41.50	3.8	13,534	0.03%
2020/10/05	12.1	41.42	1	42.05	41.20	11.1	13,460	0.08%
2020/09/30	2	41.83	4	41.86	41.90	-2	13,544	-0.01%
2020/09/29	3	41.48	3	41.58	41.65	0	13,566	0.00%
2020/09/28	1.1	41.22	4	41.08	41.30	-2.9	13,654	-0.02%
2020/09/25	12.3	40.86	8	40.86	40.80	4.3	13,727	0.03%
2020/09/24	151.2	40.77	15	40.66	40.60	136.2	13,700	0.99%	大買/鉅額交易
2020/09/23	35.4	41.55	0	0.00	41.75	35.4	13,275	0.27%
2020/09/22	32.5	41.90	3	42.00	41.90	29.5	13,140	0.22%
2020/09/21	19.2	42.42	1	42.35	42.40	18.2	13,295	0.14%
2020/09/18	24	43.05	7	43.16	42.85	17	13,252	0.13%
2020/09/17	19	43.28	3	43.27	43.25	16	13,119	0.12%
2020/09/16	8.2	43.63	17	43.75	43.75	-8.8	13,096	-0.07%
2020/09/15	1.1	43.60	28	43.69	43.75	-26.9	13,018	-0.21%
2020/09/14	5.1	43.57	16.9	43.59	43.65	-11.8	13,087	-0.09%
2020/09/11	5.2	43.34	17.6	43.39	43.45	-12.5	13,010	-0.10%
2020/09/10	2	42.45	9	42.80	43.05	-7	12,965	-0.05%
2020/09/09	11	41.80	4.1	42.07	42.25	6.9	12,854	0.05%
2020/09/08	0	0.00	4.1	42.46	42.50	-4.1	12,825	-0.03%
2020/09/07	1	42.45	7.3	42.45	42.45	-6.3	12,905	-0.05%
2020/09/04	9	42.28	12	42.31	42.45	-3	13,169	-0.02%
2020/09/03	2	42.53	11	42.67	42.75	-9	13,311	-0.07%
2020/09/02	17.1	42.25	2	42.30	42.20	15.1	13,346	0.11%
2020/09/01	5	42.49	2	42.80	42.80	3	13,346	0.02%
2020/08/31	87.8	42.85	3.2	43.20	42.80	84.6	13,272	0.64%
2020/08/28	4.6	43.28	17.1	43.40	43.30	-12.6	13,213	-0.10%
2020/08/27	10.1	42.98	9	43.04	43.10	1.1	13,266	0.01%
2020/08/26	29	43.35	36.2	43.29	43.40	-7.2	13,235	-0.05%
2020/08/25	3	43.32	109	43.25	43.40	-106	13,156	-0.81%	大賣/鉅額交易
2020/08/24	3	41.75	8	41.73	41.70	-5	12,833	-0.04%
2020/08/21	18	41.55	1	41.70	41.80	17	12,897	0.13%
2020/08/20	38.2	41.51	8	41.77	41.40	30.2	12,766	0.24%
2020/08/19	7.1	42.91	42.2	43.14	42.75	-35.1	12,709	-0.28%
2020/08/18	2	42.55	4	42.53	42.55	-2	12,493	-0.02%
2020/08/17	1	42.30	37	42.36	42.50	-36	12,560	-0.29%
2020/08/14	6	41.78	1	42.00	41.85	5	12,580	0.04%
2020/08/13	6	41.93	1.6	41.97	42.00	4.4	12,658	0.03%
2020/08/12	13	41.79	4	41.79	41.85	9	12,773	0.07%
2020/08/11	19.4	41.88	42.2	42.13	41.75	-22.9	12,660	-0.18%
2020/08/10	3	41.65	6.2	41.67	41.75	-3.2	12,546	-0.03%
2020/08/07	59.4	41.24	3	41.40	41.15	56.4	12,544	0.45%
2020/08/06	8	41.46	1	41.55	41.55	7	12,531	0.06%
2020/08/05	1	41.30	2	41.43	41.40	-1	12,568	-0.01%
2020/08/04	13.1	41.28	9	41.36	41.30	4.1	12,604	0.03%
2020/08/03	26	41.33	4.2	41.43	41.25	21.8	12,627	0.17%
2020/07/31	27.2	41.69	2.4	41.99	41.75	24.8	12,603	0.20%
2020/07/30	7.1	42.28	10.1	42.12	42.20	-3	12,463	-0.02%
2020/07/29	17	42.24	10	42.11	41.80	7	12,418	0.06%
2020/07/28	10.3	41.75	3.6	41.83	41.70	6.7	12,617	0.05%
2020/07/27	13.5	41.85	5	42.05	41.80	8.5	12,746	0.07%
2020/07/24	45	42.12	6	42.28	42.00	39	12,880	0.30%
2020/07/23	7	42.69	0	0.00	42.70	7	12,799	0.05%
2020/07/22	2	42.95	10.1	42.96	43.10	-8.1	12,889	-0.06%
2020/07/21	18	42.51	8	42.68	42.50	10	12,846	0.08%
2020/07/20	6	42.67	4	42.59	42.65	2	12,732	0.02%
2020/07/17	8	42.88	7	42.90	42.80	1	12,866	0.01%
2020/07/16	1	42.75	5	42.86	42.85	-4	13,060	-0.03%
2020/07/15	4	42.86	41	42.99	42.80	-37	13,046	-0.28%
2020/07/14	10	42.86	8.8	42.94	42.70	1.2	13,170	0.01%
2020/07/13	3.1	42.96	14	42.98	43.00	-10.9	13,365	-0.08%
2020/07/10	28	42.59	2	42.48	42.40	26	13,490	0.19%
2020/07/09	11	43.28	11.7	43.63	42.80	-0.7	13,702	-0.01%
2020/07/08	7.1	43.19	17	43.41	43.10	-10	13,617	-0.07%
2020/07/07	7	43.33	13.2	43.34	43.30	-6.2	13,722	-0.05%
2020/07/06	14	43.15	223	43.11	43.30	-209	13,742	-1.52%	大賣/鉅額交易
2020/07/03	3	42.72	14	42.69	42.80	-11	13,867	-0.08%
2020/07/02	29	42.24	1	42.20	42.10	28	14,007	0.20%
2020/07/01	18.3	42.12	48	42.20	42.30	-29.7	14,311	-0.21%
2020/06/30	15	43.88	25	43.84	43.90	-10	14,307	-0.07%
2020/06/29	24.7	43.68	1	43.70	43.80	23.7	14,241	0.17%
2020/06/24	1.2	44.09	19.3	44.16	44.15	-18.1	14,247	-0.13%
2020/06/23	14.9	43.77	10.1	43.88	44.00	4.8	14,476	0.03%
2020/06/22	11	43.44	1	43.50	43.60	10	14,552	0.07%
2020/06/19	13.6	43.71	2	43.78	43.60	11.6	14,773	0.08%
2020/06/18	32.5	43.76	10	43.83	43.85	22.5	14,934	0.15%
2020/06/17	68	43.82	16.2	44.24	44.30	51.8	15,019	0.34%
2020/06/16	10.1	43.98	25	44.10	44.10	-14.9	15,493	-0.10%
2020/06/15	17.1	43.23	9	43.49	43.10	8.1	16,095	0.05%
2020/06/12	14.1	42.99	15	42.91	43.25	-0.9	16,407	-0.01%
2020/06/11	37.3	44.49	16.2	44.60	43.60	21	16,848	0.12%
2020/06/10	1.1	44.74	21.4	44.53	44.60	-20.4	17,044	-0.12%
2020/06/09	5	43.97	59	44.04	44.00	-54	17,833	-0.30%
2020/06/08	5.2	43.88	13	43.83	43.85	-7.8	18,181	-0.04%
2020/06/05	5	43.45	21.5	43.52	43.50	-16.5	18,324	-0.09%
2020/06/04	13.4	43.54	18.2	43.52	43.55	-4.8	18,566	-0.03%
2020/06/03	13	43.36	18	43.47	43.55	-5	18,973	-0.03%
2020/06/02	3	42.90	23.5	42.95	42.95	-20.5	18,957	-0.11%
2020/06/01	14.6	42.64	29	42.72	42.50	-14.4	18,967	-0.08%
2020/05/29	7	41.81	1	41.75	42.40	6	18,961	0.03%
2020/05/28	79	42.10	1	42.30	42.05	78	18,742	0.42%
2020/05/27	4.4	42.63	3	42.65	42.65	1.4	18,852	0.01%
2020/05/26	4.1	42.35	33	42.55	42.45	-28.9	18,940	-0.15%
2020/05/25	15.3	41.45	24.2	41.59	41.70	-8.9	18,867	-0.05%
2020/05/22	35	41.89	5	41.87	41.70	30	18,881	0.16%
2020/05/21	6	42.26	15	42.41	42.70	-9	18,910	-0.05%
2020/05/20	1	42.30	16	42.31	42.25	-15	18,801	-0.08%
2020/05/19	10	41.95	19.9	41.86	42.00	-10	18,690	-0.05%
2020/05/18	6	41.11	5	41.21	41.20	1	18,448	0.01%
2020/05/15	7	41.11	49.1	41.01	41.15	-42.1	18,430	-0.23%
2020/05/14	18.2	40.70	1	40.60	40.55	17.2	18,263	0.09%
2020/05/13	25	40.97	4	40.99	40.95	21	18,156	0.12%
2020/05/12	11	41.00	2	41.28	41.20	9	18,167	0.05%
2020/05/11	7	41.36	23.4	41.38	41.20	-16.4	18,225	-0.09%
2020/05/08	10	40.75	6	40.95	40.65	4	18,241	0.02%
2020/05/07	11	40.53	12	40.53	40.50	-1	18,279	-0.01%
2020/05/06	8	40.63	3	40.68	40.55	5	18,315	0.03%
2020/05/05	15	40.75	3	40.98	40.65	12	18,380	0.07%
2020/05/04	53	40.67	8.2	40.75	40.75	44.8	18,411	0.24%
2020/04/30	17.2	41.97	40	42.11	42.30	-22.8	18,225	-0.13%
2020/04/29	7	41.11	18	41.04	41.05	-11	18,188	-0.06%
2020/04/28	2	40.13	11	40.24	40.30	-9	18,182	-0.05%
2020/04/27	1	39.95	28.3	39.93	40.10	-27.3	18,723	-0.15%
2020/04/24	16	39.42	3	39.50	39.20	13	18,683	0.07%
2020/04/23	3.1	39.41	5.1	39.95	39.60	-2	18,723	-0.01%
2020/04/22	24	38.91	24	38.84	39.45	0	18,721	0.00%
2020/04/21	92.1	39.15	11	39.37	39.00	81.1	18,670	0.43%
2020/04/20	21	40.20	0	0.00	40.10	21	18,566	0.11%
2020/04/17	13	40.63	32	40.91	40.60	-19	18,610	-0.10%
2020/04/16	46	40.30	11	40.39	40.20	35	18,482	0.19%
2020/04/15	19.6	40.90	9	40.91	41.05	10.6	18,295	0.06%
2020/04/14	19.4	40.17	17.1	40.22	40.65	2.2	18,190	0.01%
2020/04/13	21.2	39.60	17	39.84	39.50	4.2	18,003	0.02%
2020/04/10	24.4	39.03	55	38.78	39.20	-30.6	17,881	-0.17%
2020/04/09	15.1	38.12	6	38.11	38.20	9.1	17,767	0.05%
2020/04/08	16	37.80	20	37.89	37.95	-4	17,642	-0.02%
2020/04/07	46	37.30	10.1	37.32	37.25	35.9	17,403	0.21%
2020/04/06	27	37.10	7	37.75	37.30	20	17,181	0.12%
2020/04/01	10.7	37.40	3	37.45	37.40	7.7	16,908	0.05%
2020/03/31	48.7	37.88	8	38.17	37.55	40.7	16,767	0.24%
2020/03/30	18	37.35	20.1	37.93	37.90	-2.1	16,494	-0.01%
2020/03/27	8.3	38.28	45.4	38.14	38.30	-37.2	16,359	-0.23%
2020/03/26	9	37.08	15	37.28	37.30	-6	16,114	-0.04%
2020/03/25	39.2	37.07	10	37.11	37.10	29.2	16,112	0.18%
2020/03/24	10	36.61	10	36.98	36.25	0	15,922	0.00%
2020/03/23	11	35.92	6	35.86	36.00	5	15,817	0.03%
2020/03/20	41	35.93	29	36.44	37.50	12	15,842	0.08%
2020/03/19	132.3	35.11	24	35.37	34.85	108.3	15,428	0.70%	大買/鉅額交易
2020/03/18	101.7	36.95	14	36.97	36.85	87.7	15,332	0.57%	大買/
2020/03/17	28.1	37.41	42.2	37.28	37.35	-14.1	15,127	-0.09%
2020/03/16	62.6	38.49	22	38.74	38.05	40.6	14,810	0.27%
2020/03/13	73.1	38.05	26.2	38.41	39.65	46.9	14,425	0.32%
2020/03/12	38.3	40.78	8	40.86	40.50	30.3	13,472	0.22%
2020/03/11	26.1	42.35	1	42.40	42.15	25.1	13,056	0.19%
2020/03/10	19	42.44	10	42.57	42.35	9	13,022	0.07%
2020/03/09	94.3	42.80	21	42.58	42.35	73.3	12,848	0.57%
2020/03/06	21	44.24	11	44.31	44.20	10	12,372	0.08%
2020/03/05	2	45.05	9	45.03	45.15	-7	12,347	-0.06%
2020/03/04	8	44.17	2	44.40	44.45	6	12,451	0.05%
2020/03/03	14	44.15	5	44.15	44.15	9	12,548	0.07%
2020/03/02	9.2	43.95	4	44.14	43.95	5.2	12,678	0.04%
2020/02/27	16.7	44.41	24.2	44.46	44.45	-7.5	13,147	-0.06%
2020/02/26	20	44.59	2	44.45	44.70	18	13,411	0.13%
2020/02/25	54	44.76	8	44.77	44.95	46	13,301	0.35%
2020/02/24	54	45.07	0	45.20	45.00	54	13,338	0.40%
2020/02/21	9	45.77	1.2	45.80	45.70	7.9	13,244	0.06%
2020/02/20	15	46.03	1	46.15	46.10	14	13,321	0.11%
2020/02/19	0	0.00	2.3	46.30	46.35	-2.3	13,295	-0.02%
2020/02/18	3.1	45.77	2	45.98	46.00	1.1	13,310	0.01%
2020/02/17	12	45.71	5	45.70	45.95	7	13,316	0.05%
2020/02/14	0.2	46.15	0	0.00	46.15	0.2	13,329	0.00%
2020/02/13	7	46.01	1.1	46.01	46.05	5.9	13,428	0.04%
2020/02/12	1	46.45	24.1	46.52	46.35	-23.1	13,455	-0.17%
2020/02/11	1	45.90	24.3	45.89	46.00	-23.3	13,347	-0.17%
2020/02/10	17	44.95	3	44.97	45.15	14	13,575	0.10%
2020/02/07	16	45.42	7.6	45.39	45.40	8.4	14,026	0.06%
2020/02/06	0.2	45.75	15	45.74	46.00	-14.8	14,017	-0.11%
2020/02/05	5.1	45.08	6	44.92	45.40	-0.9	13,961	-0.01%
2020/02/04	2.1	44.36	5	44.82	45.05	-2.9	13,912	-0.02%
2020/02/03	22.1	44.08	5	44.06	44.15	17.1	13,979	0.12%
2020/01/31	15.2	45.08	1	45.20	45.05	14.2	13,806	0.10%
2020/01/30	62	45.24	16.5	45.03	45.00	45.5	13,719	0.33%
2020/01/20	1.2	47.09	2	47.08	47.10	-0.8	13,126	-0.01%
2020/01/17	1	46.95	10	47.10	47.15	-9	13,064	-0.07%
2020/01/16	7	46.74	3	46.73	46.90	4	12,986	0.03%
2020/01/15	5	46.72	6	46.83	46.80	-1	12,907	-0.01%
2020/01/14	2.1	46.90	9.4	46.98	47.00	-7.3	12,838	-0.06%
2020/01/13	3	46.70	13.1	46.72	46.80	-10.1	12,734	-0.08%
2020/01/10	1.5	46.33	10	46.35	46.40	-8.5	12,676	-0.07%
2020/01/09	0	0.00	0.3	46.00	46.00	-0.3	12,608	0.00%
2020/01/08	6	45.88	3.4	45.89	45.80	2.6	12,623	0.02%
2020/01/06	3	46.45	1	46.50	46.40	2	12,563	0.02%
2020/01/03	0	0.00	3	46.80	46.75	-3	12,558	-0.02%
2020/01/02	5	46.46	2	46.45	46.45	3	12,533	0.02%
2019/12/31	2.4	46.55	2.5	46.52	46.40	-0.1	12,504	0.00%
2019/12/30	2	46.65	2.2	46.63	46.70	-0.2	12,500	0.00%
2019/12/27	2	46.63	4	46.75	46.75	-2	12,512	-0.02%
2019/12/26	2.1	46.40	2	46.45	46.50	0.1	12,435	0.00%
2019/12/25	3.1	46.38	7	46.44	46.45	-3.9	12,509	-0.03%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	6.2	46.48	5	46.53	46.65	1.2	12,613	0.01%
2019/12/20	3	46.68	1	46.75	46.75	2	12,650	0.02%
2019/12/19	1	46.70	30	46.73	46.75	-29	12,514	-0.23%
2019/12/18	28	46.58	13	46.61	46.75	15	12,459	0.12%
2019/12/17	9.5	46.33	30.1	46.25	46.50	-20.6	12,454	-0.17%
2019/12/16	19.1	46.77	2.2	46.94	46.60	16.9	12,268	0.14%
2019/12/13	4	46.99	39.1	46.96	47.15	-35.1	12,136	-0.29%
2019/12/12	6.3	46.09	31	46.08	46.05	-24.7	11,685	-0.21%
2019/12/11	15	46.01	31	45.99	45.95	-16	11,598	-0.14%
2019/12/10	10.9	45.49	8.6	45.50	45.55	2.3	11,447	0.02%
2019/12/09	0	0.00	4	45.45	45.45	-4	11,404	-0.04%
2019/12/06	20	45.20	14	45.30	45.45	6	11,572	0.05%
2019/12/05	2	45.25	20.4	45.42	45.50	-18.4	11,663	-0.16%
2019/12/04	7	44.59	2	44.60	44.80	5	11,452	0.04%
2019/12/03	0	0.00	11	44.80	44.90	-11	11,512	-0.10%
2019/12/02	13	44.56	27.7	44.59	44.80	-14.7	11,513	-0.13%
2019/11/29	54.8	44.98	2.5	44.92	44.80	52.3	11,431	0.46%
2019/11/28	23.5	45.41	5.1	45.42	45.40	18.4	11,208	0.16%
2019/11/27	18.3	45.88	10	45.93	45.85	8.3	11,107	0.07%
2019/11/26	1.1	46.13	26.3	46.28	46.00	-25.2	10,945	-0.23%
2019/11/25	14	45.91	32	45.94	46.10	-18	10,286	-0.17%
2019/11/22	1	45.05	1	45.20	45.30	0	10,034	0.00%
2019/11/21	7	44.98	3	45.00	45.05	4	10,041	0.04%
2019/11/20	1	45.20	1	45.20	45.45	0	9,948	0.00%
2019/11/19	5	45.35	3.1	45.53	45.55	1.9	9,880	0.02%
2019/11/18	3.4	45.30	22	45.48	45.60	-18.7	9,831	-0.19%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	9	45.22	0	0.00	45.10	9	9,986	0.09%
2019/11/13	14	45.33	4	45.55	45.30	10	10,209	0.10%
2019/11/12	11	45.45	9	45.71	45.55	2	10,259	0.02%
2019/11/11	15	45.18	11	45.06	45.20	4	10,222	0.04%
2019/11/08	5	45.47	27.3	45.50	45.60	-22.3	10,236	-0.22%
2019/11/07	30	45.72	21.2	45.68	45.50	8.8	10,148	0.09%
2019/11/06	13	45.83	44.2	45.71	45.85	-31.2	9,873	-0.32%
2019/11/05	25	45.00	15	45.05	44.95	10	9,380	0.11%
2019/11/04	2	44.88	12.6	44.73	44.95	-10.6	9,414	-0.11%
2019/11/01	12	44.50	2	44.48	44.55	10	9,445	0.11%
2019/10/31	14	44.94	4	45.00	44.55	10	9,553	0.10%
2019/10/30	1	45.30	1	45.20	45.45	0	9,452	0.00%
2019/10/29	2	45.25	4	45.36	45.45	-2	9,564	-0.02%
2019/10/28	1	45.30	2.3	45.47	45.30	-1.3	9,503	-0.01%
2019/10/25	0	0.00	2	45.55	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	5.5	45.48	45.55	-5.5	9,527	-0.06%
2019/10/23	1.2	45.36	5	45.25	45.20	-3.8	9,479	-0.04%
2019/10/22	0	0.00	10	45.38	45.50	-10	9,502	-0.11%
2019/10/21	0	0.00	9	45.31	45.40	-9	9,511	-0.09%
2019/10/18	2	45.15	6	45.33	45.25	-4	9,561	-0.04%
2019/10/17	2	45.20	4	45.30	45.30	-2	9,504	-0.02%
2019/10/16	0	45.10	24	45.13	45.25	-24	9,499	-0.25%
2019/10/15	4.8	44.81	4	44.80	44.95	0.8	9,492	0.01%
2019/10/14	1	44.80	11	44.68	44.80	-10	9,512	-0.11%
2019/10/09	11	44.08	0	0.00	43.90	11	9,473	0.12%
2019/10/08	2	44.53	15	44.59	44.30	-13	9,457	-0.14%
2019/10/07	1	43.90	2	44.15	44.00	-1	9,406	-0.01%
2019/10/04	11	44.05	0	0.00	44.00	11	9,453	0.12%
2019/10/03	11	44.02	2	44.23	44.10	9	9,476	0.09%
2019/10/02	2.6	44.71	0	44.75	44.75	2.6	9,489	0.03%
2019/10/01	2	44.88	6.7	44.91	45.00	-4.7	9,586	-0.05%
2019/09/27	0	0.00	6	44.67	44.55	-6	9,708	-0.06%
2019/09/25	22	44.48	0	0.00	44.40	22	10,268	0.21%
2019/09/24	7	44.79	14.1	44.88	45.00	-7.1	10,405	-0.07%
2019/09/23	5	44.73	3	44.75	44.85	2	10,504	0.02%
2019/09/20	1.1	44.96	3	45.17	45.15	-1.9	10,806	-0.02%
2019/09/19	1	45.20	11.3	45.22	45.20	-10.3	10,757	-0.10%
2019/09/18	3	45.47	12	45.45	45.60	-9	10,735	-0.08%
2019/09/17	0	0.00	10	45.33	45.55	-10	10,693	-0.09%
2019/09/16	1	45.10	16.2	45.27	45.30	-15.2	10,762	-0.14%
2019/09/12	7.7	45.02	9	45.12	45.00	-1.3	10,726	-0.01%
2019/09/11	2	44.78	7.4	44.81	44.95	-5.4	10,826	-0.05%
2019/09/10	14.1	44.93	47	44.92	44.90	-32.9	10,813	-0.30%
2019/09/09	8	44.19	27	44.40	44.55	-19	10,670	-0.18%
2019/09/06	27	43.90	2	43.98	44.00	25	10,567	0.24%
2019/09/05	0	0.00	11.1	43.83	43.95	-11.1	10,660	-0.10%
2019/09/04	0	0.00	4	43.48	43.45	-4	10,519	-0.04%
2019/09/03	4.1	43.25	3	43.55	43.25	1.1	10,585	0.01%
2019/09/02	0	0.00	6	43.48	43.50	-6	10,671	-0.06%
2019/08/30	1	43.30	7	43.42	43.65	-6	10,756	-0.06%
2019/08/29	5.1	43.14	0	0.00	43.15	5.1	10,797	0.05%
2019/08/28	0	0.00	3	43.63	43.70	-3	10,818	-0.03%
2019/08/27	0	43.50	8.1	43.35	43.50	-8.1	10,851	-0.07%
2019/08/26	3	42.92	4	43.00	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	2.1	43.08	43.10	-2.1	10,801	-0.02%
2019/08/22	6	43.11	4	43.10	43.10	2	10,813	0.02%
2019/08/21	3	43.02	5	42.99	42.90	-2	11,145	-0.02%
2019/08/20	9	42.99	2	43.23	42.90	7	11,111	0.06%
2019/08/19	1.3	43.54	10	43.51	43.35	-8.7	11,128	-0.08%
2019/08/16	3.1	43.09	9	43.11	43.15	-5.9	11,048	-0.05%
2019/08/15	7.1	41.83	2	42.18	41.90	5.1	10,942	0.05%
2019/08/14	6	42.24	2	42.55	42.05	4	11,055	0.04%
2019/08/13	4	42.38	9	42.37	42.30	-5	11,116	-0.04%
2019/08/12	2	42.13	0	0.00	41.90	2	11,259	0.02%
2019/08/08	7.3	41.93	0	0.00	41.90	7.3	11,569	0.06%
2019/08/07	14	41.73	2	41.75	41.65	12	11,618	0.10%
2019/08/06	7	41.50	17	41.14	41.70	-10	11,901	-0.08%
2019/08/05	17	42.01	1	42.05	42.00	16	11,942	0.13%
2019/08/02	17	42.37	10	42.41	42.35	7	11,942	0.06%
2019/08/01	3	42.88	1.2	42.88	42.90	1.9	12,024	0.02%
2019/07/31	5.1	43.34	1	43.35	43.20	4.1	12,042	0.03%
2019/07/30	0.1	43.50	8	43.58	43.50	-8	11,991	-0.07%
2019/07/29	5	43.48	1	43.55	43.55	4	12,158	0.03%
2019/07/26	2.3	43.56	1	43.50	43.50	1.3	12,256	0.01%
2019/07/25	4	43.73	4.5	43.82	43.90	-0.5	12,432	0.00%
2019/07/24	8	43.55	3.1	43.55	43.45	4.9	12,543	0.04%
2019/07/23	4	43.58	0	0.00	43.55	4	12,576	0.03%
2019/07/22	11	43.80	1	43.70	43.60	10	12,563	0.08%
2019/07/19	6	43.50	0.1	43.75	43.50	5.9	12,593	0.05%
2019/07/18	1.3	43.42	1	43.40	43.45	0.3	12,590	0.00%
2019/07/17	18	43.59	3	43.67	43.50	15	12,580	0.12%
2019/07/16	2.1	43.88	1	43.95	44.00	1.1	12,466	0.01%
2019/07/15	6.2	43.89	0	0.00	43.85	6.2	12,428	0.05%
2019/07/12	4.2	44.07	1	44.15	43.95	3.2	12,723	0.03%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	5	44.22	0	0.00	44.30	5	13,018	0.04%
2019/07/09	28	44.14	2	43.93	44.05	26	13,055	0.20%
2019/07/08	1	44.10	2	44.30	44.20	-1	13,061	-0.01%
2019/07/05	8.3	44.20	0	0.00	44.30	8.3	13,178	0.06%
2019/07/04	21	44.40	4	44.53	44.35	17	13,236	0.13%
2019/07/03	10	45.99	2	46.08	46.10	8	13,177	0.06%
2019/07/02	17	46.20	8	46.21	46.25	9	13,031	0.07%
2019/07/01	3	45.95	17	46.24	46.25	-14	12,781	-0.11%
2019/06/28	4.5	45.85	0.1	45.85	45.85	4.4	12,611	0.03%
2019/06/27	3	45.82	10.2	45.84	45.80	-7.2	12,572	-0.06%
2019/06/26	2	45.18	66	45.28	45.40	-64	12,505	-0.51%
2019/06/25	5	44.88	2.2	44.90	44.90	2.8	12,469	0.02%
2019/06/24	4.2	44.72	2	44.90	44.90	2.2	12,607	0.02%
2019/06/21	21.2	44.65	0	0.00	44.45	21.2	12,633	0.17%
2019/06/20	23	44.67	1	44.70	44.65	22	12,612	0.17%
2019/06/19	7	44.71	16	44.63	44.80	-9	12,755	-0.07%
2019/06/18	3	44.33	8	44.32	44.50	-5	12,656	-0.04%
2019/06/17	5	44.00	6	44.21	44.10	-1	12,868	-0.01%
2019/06/14	4	43.64	0	0.00	43.55	4	13,091	0.03%
2019/06/13	13	43.51	0	0.00	43.65	13	13,170	0.10%
2019/06/12	3.3	44.09	5	44.11	44.35	-1.7	13,250	-0.01%
2019/06/11	4	44.24	7	44.20	44.45	-3	13,372	-0.02%
2019/06/10	9	43.85	11	44.00	44.15	-2	13,370	-0.02%
2019/06/06	5	42.99	24	43.00	43.15	-19	13,441	-0.14%
2019/06/05	9	43.51	1	43.30	43.10	8	13,478	0.06%
2019/06/04	3	43.65	6	43.75	43.90	-3	13,470	-0.02%
2019/06/03	6	42.94	4	43.54	43.65	2	13,451	0.01%
2019/05/31	6	43.20	1	43.10	43.25	5	13,432	0.04%
2019/05/30	0	0.00	12	42.60	42.60	-12	13,379	-0.09%
2019/05/29	2	42.35	5	42.33	42.45	-3	13,576	-0.02%
2019/05/28	3	42.38	4	42.44	42.30	-1	13,740	-0.01%
2019/05/27	5.2	42.17	1	42.10	42.30	4.2	13,665	0.03%
2019/05/24	25.1	42.18	0	0.00	42.00	25.1	13,806	0.18%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	11.4	42.47	9	42.42	42.50	2.4	13,835	0.02%
2019/05/21	9	42.93	14	42.49	43.05	-5	13,864	-0.04%
2019/05/20	9	41.96	1	41.95	41.90	8	13,733	0.06%
2019/05/17	28	41.99	0	0.00	41.90	28	13,636	0.21%
2019/05/16	77	42.51	3	42.25	42.00	74	13,498	0.55%
2019/05/15	8	43.26	2.1	43.30	43.25	5.9	13,362	0.04%
2019/05/14	21	43.10	0	0.00	43.15	21	13,373	0.16%
2019/05/13	41.1	44.01	2	43.83	43.80	39.1	13,270	0.29%
2019/05/10	11	44.68	1	45.05	44.60	10	13,345	0.07%
2019/05/09	23	44.74	2	44.65	44.60	21	13,436	0.16%
2019/05/08	23	45.12	0.2	45.40	45.05	22.8	13,438	0.17%
2019/05/07	17	45.54	0	0.00	45.40	17	13,491	0.13%
2019/05/06	59	45.73	6	45.48	45.60	53	13,686	0.39%
2019/05/03	2	46.18	1	46.15	46.15	1	13,628	0.01%
2019/05/02	0	0.00	4.1	46.11	46.40	-4.1	13,506	-0.03%
2019/04/30	5	45.58	9	45.69	45.60	-4	13,422	-0.03%
2019/04/29	1.1	45.65	2	45.68	45.70	-0.9	13,422	-0.01%
2019/04/26	3	45.10	2	45.43	45.50	1	13,449	0.01%
2019/04/25	29	45.13	5	45.15	45.20	24	13,629	0.18%
2019/04/24	3	45.32	1	45.30	45.40	2	13,919	0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/22	7	45.25	1	45.25	45.25	6	14,494	0.04%
2019/04/19	0	0.00	10	45.23	45.20	-10	14,744	-0.07%
2019/04/18	30.3	44.87	12	44.86	45.00	18.3	14,768	0.12%
2019/04/17	9.1	45.16	2	45.18	45.20	7.1	14,610	0.05%
2019/04/16	10	45.20	7	45.19	45.30	3	14,477	0.02%
2019/04/15	5	45.70	0	0.00	45.70	5	14,346	0.03%
2019/04/11	3.1	45.54	0	0.00	45.55	3.1	14,325	0.02%
2019/04/10	2	45.45	0	0.00	45.50	2	14,249	0.01%
2019/04/09	4	45.60	10	45.73	45.75	-6	14,189	-0.04%
2019/04/08	10	45.49	2	45.43	45.35	8	14,074	0.06%
2019/04/03	11	46.00	2	45.98	46.00	9	13,801	0.07%
2019/04/02	0	0.00	3.3	46.02	46.00	-3.3	13,773	-0.02%
2019/04/01	13.1	45.91	1	45.95	45.60	12.1	13,728	0.09%
2019/03/29	2	45.10	16	45.83	46.00	-14	13,562	-0.10%
2019/03/28	16	44.77	1	44.65	45.10	15	13,404	0.11%
2019/03/27	29	45.04	0	0.00	44.95	29	13,331	0.22%
2019/03/26	19	45.53	1	45.50	45.50	18	13,224	0.14%
2019/03/25	23	45.74	3	45.65	45.55	20	13,349	0.15%
2019/03/22	6	46.49	4	46.73	46.40	2	13,166	0.02%
2019/03/21	4	46.85	2	46.93	46.90	2	13,054	0.02%
2019/03/20	8	46.93	6	47.08	47.15	2	13,050	0.02%
2019/03/19	6.4	46.70	14	46.51	46.95	-7.6	12,850	-0.06%
2019/03/18	0.4	46.00	13	45.86	46.00	-12.6	12,664	-0.10%
2019/03/15	4	45.24	4.3	45.30	45.25	-0.3	12,582	0.00%
2019/03/14	6.5	45.33	2	45.50	45.25	4.5	12,452	0.04%
2019/03/13	1	45.30	2	45.28	45.25	-1	12,434	-0.01%
2019/03/12	5	45.10	0	0.00	45.00	5	12,423	0.04%
2019/03/11	8	44.56	3.1	44.60	44.50	4.9	12,436	0.04%
2019/03/08	8	44.76	0	0.00	44.70	8	12,490	0.06%
2019/03/07	3	45.08	0	0.00	45.10	3	12,623	0.02%
2019/03/06	6	45.18	3	45.18	45.15	3	12,732	0.02%
2019/03/05	1.5	45.07	1	45.15	45.10	0.5	12,846	0.00%
2019/03/04	11.1	44.95	0	0.00	45.15	11.1	12,921	0.09%
2019/02/27	2.1	45.50	0	0.00	45.50	2.1	12,758	0.02%
2019/02/26	9.1	45.51	7	45.47	45.45	2.1	12,558	0.02%
2019/02/25	5	45.17	0	0.00	45.30	5	12,239	0.04%
2019/02/22	4	44.98	0	0.00	45.00	4	12,147	0.03%
2019/02/21	4.1	45.00	2	45.08	45.10	2.1	12,083	0.02%
2019/02/20	4	45.03	4.2	44.99	45.05	-0.2	12,003	0.00%
2019/02/19	9	44.84	1.1	44.86	44.85	7.9	11,846	0.07%
2019/02/18	6.2	44.71	2.5	44.71	44.75	3.7	11,801	0.03%
2019/02/15	10.1	44.49	0	0.00	44.40	10.1	11,767	0.09%
2019/02/14	14.1	44.58	0	0.00	44.50	14.1	11,660	0.12%
2019/02/13	5	44.57	1	44.60	44.60	4	11,458	0.03%
2019/02/12	3	44.07	0	0.00	44.30	3	11,447	0.03%
2019/02/11	21	44.33	0	0.00	44.15	21	11,317	0.19%
2019/01/30	12.5	44.59	0	0.00	44.55	12.5	11,181	0.11%
2019/01/29	5	44.68	0	0.00	44.75	5	11,121	0.04%
2019/01/28	2.2	44.34	4	44.45	44.60	-1.8	10,954	-0.02%
2019/01/25	10	44.01	4	44.05	44.00	6	10,827	0.06%
2019/01/24	5	44.12	3	44.17	44.05	2	10,643	0.02%
2019/01/23	3	44.15	0	0.00	44.30	3	10,634	0.03%
2019/01/22	5	44.33	0	0.00	44.25	5	10,710	0.05%
2019/01/21	1	44.15	1	44.40	44.30	0	10,736	0.00%
2019/01/18	3.2	43.99	2	44.05	44.15	1.2	10,904	0.01%
2019/01/17	6.1	43.97	1	44.00	44.05	5.1	11,002	0.05%
2019/01/16	12.1	44.11	3	44.00	44.00	9.1	10,922	0.08%
2019/01/15	3	44.68	2	44.50	44.60	1	10,614	0.01%
2019/01/14	17	45.02	1	44.85	45.00	16	10,342	0.15%
2019/01/11	4	46.15	1	46.05	45.95	3	10,140	0.03%
2019/01/10	6	46.77	0	0.00	46.90	6	9,958	0.06%
2019/01/09	0	0.00	0.4	46.95	47.05	-0.4	10,011	0.00%
2019/01/07	0.5	46.10	1	46.00	45.95	-0.5	10,273	-0.01%
2019/01/04	2	45.08	5	45.50	45.30	-3	10,445	-0.03%
2019/01/03	3	46.03	0.1	46.00	45.80	2.9	10,903	0.03%
2019/01/02	5.1	46.31	4	47.20	46.10	1.1	11,063	0.01%
2018/12/28	3	46.63	1	46.75	47.05	2	11,114	0.02%
2018/12/27	6	46.81	1	46.90	46.95	5	11,424	0.04%
2018/12/26	2	46.63	0	0.00	46.50	2	11,549	0.02%
2018/12/25	0	0.00	1	46.30	46.50	-1	11,742	-0.01%
2018/12/24	2.1	46.60	0	0.00	46.85	2.1	11,927	0.02%
2018/12/22	0	47.15	0	0.00	47.05	0	12,082	0.00%
2018/12/21	1	46.90	3	46.95	47.30	-2	12,410	-0.02%
2018/12/20	7	47.02	1	47.05	47.05	6	12,555	0.05%
2018/12/19	5	47.02	0	0.00	47.30	5	12,580	0.04%
2018/12/18	6	47.08	1	47.40	47.05	5	12,666	0.04%
2018/12/17	0.9	47.80	1	47.50	47.75	-0.1	12,959	0.00%
2018/12/14	2	47.50	1	47.85	47.45	1	13,129	0.01%
2018/12/13	2	47.65	0	0.00	48.05	2	13,081	0.02%
2018/12/12	3	47.57	0	0.00	47.55	3	13,095	0.02%
2018/12/11	4	47.33	0	0.00	47.25	4	13,061	0.03%
2018/12/10	2	47.45	0	0.00	47.50	2	12,977	0.02%
2018/12/07	4	47.95	2	47.90	48.00	2	12,947	0.02%
2018/12/06	6	47.99	1	48.05	48.00	5	12,897	0.04%
2018/12/04	1	48.70	2	48.35	48.75	-1	12,872	-0.01%
2018/12/03	2.1	49.20	3	49.12	49.15	-0.9	12,840	-0.01%
2018/11/30	5	48.76	0	0.00	48.80	5	12,724	0.04%
2018/11/29	4	48.83	0	0.00	48.60	4	12,537	0.03%
2018/11/28	10	48.96	0	0.00	48.85	10	12,400	0.08%
2018/11/27	2	49.18	0.6	49.35	49.10	1.4	12,281	0.01%
2018/11/26	1	51.00	2	49.95	49.90	-1	12,278	-0.01%
2018/11/23	0.1	50.20	0	0.00	50.10	0.1	12,218	0.00%
2018/11/21	0	0.00	1	50.30	50.70	-1	12,268	-0.01%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	1	51.30	5	51.38	51.50	-4	12,437	-0.03%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	13	50.83	51.20	-13	12,470	-0.10%
2018/11/12	0.4	50.60	0	0.00	50.90	0.4	12,588	0.00%
2018/11/09	0	0.00	2	50.95	51.10	-2	12,793	-0.02%
2018/11/07	0	0.00	1	49.80	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	3	49.58	49.80	-3	12,719	-0.02%
2018/11/05	1	48.50	2	48.80	49.20	-1	12,683	-0.01%
2018/11/02	1	48.15	1	48.60	48.90	0	12,682	0.00%
2018/11/01	2	47.93	0	0.00	48.30	2	12,704	0.02%
2018/10/31	9	48.07	6.1	48.45	48.45	2.9	12,664	0.02%
2018/10/30	4	47.51	1	47.65	47.50	3	12,580	0.02%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	6	47.21	0	0.00	47.10	6	12,485	0.05%
2018/10/25	2.3	48.18	0	0.00	48.00	2.3	12,226	0.02%
2018/10/24	4	49.06	3	49.30	49.15	1	12,250	0.01%
2018/10/23	8	49.52	0	0.00	49.55	8	12,184	0.07%
2018/10/19	1	50.00	4.2	50.10	50.20	-3.2	12,270	-0.03%
2018/10/16	3	49.70	0	0.00	49.70	3	12,337	0.02%
2018/10/15	1	50.00	3	49.97	49.95	-2	12,269	-0.02%
2018/10/12	1	49.95	2	49.23	50.10	-1	12,013	-0.01%
2018/10/11	14	49.85	1	50.00	49.65	13	11,865	0.11%
2018/10/09	3	51.97	4	51.80	51.50	-1	11,377	-0.01%
2018/10/08	1	51.40	3	51.40	51.60	-2	11,184	-0.02%
2018/10/05	6	50.83	0	0.00	50.90	6	11,086	0.05%
2018/10/03	1	52.20	0	0.00	51.80	1	10,746	0.01%
2018/10/02	2	52.05	3	51.93	52.10	-1	10,636	-0.01%
2018/10/01	0.3	52.40	3	52.50	52.50	-2.7	10,512	-0.03%
2018/09/28	3	51.37	1	51.90	51.80	2	10,484	0.02%
2018/09/27	0	0.00	3	51.80	51.90	-3	10,330	-0.03%
2018/09/26	2	51.05	1.6	51.13	51.00	0.4	10,162	0.00%
2018/09/25	0	0.00	1.1	51.38	51.10	-1.1	10,326	-0.01%
2018/09/21	2	51.35	6	51.12	51.10	-4	10,288	-0.04%
2018/09/20	3	50.43	1	50.50	50.40	2	9,862	0.02%
2018/09/17	2	50.10	0	0.00	50.00	2	10,140	0.02%
2018/09/14	2	50.20	0	0.00	50.10	2	10,481	0.02%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.60	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.60	0	0.00	49.40	1	11,238	0.01%
2018/09/07	10	49.72	1	49.70	49.50	9	11,443	0.08%
2018/09/06	1.2	50.13	1	50.20	50.10	0.2	11,466	0.00%
2018/09/05	8	50.33	0	0.00	50.20	8	11,510	0.07%
2018/08/31	0	0.00	1	50.70	50.90	-1	11,622	-0.01%
2018/08/29	0	0.00	2	50.65	50.90	-2	11,686	-0.02%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	0.5	50.60	5	50.48	50.70	-4.5	11,774	-0.04%
2018/08/24	5	49.70	0	0.00	49.85	5	11,640	0.04%
2018/08/23	1	50.10	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0	0.00	5	50.12	50.10	-5	12,211	-0.04%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	1	49.90	4	49.93	49.90	-3	12,047	-0.02%
2018/08/17	17	49.77	0	50.00	49.90	17	12,024	0.14%
2018/08/16	7	49.79	1	49.75	49.70	6	11,979	0.05%
2018/08/15	4	49.98	4	50.08	50.10	0	11,943	0.00%
2018/08/13	11	50.06	0	0.00	50.10	11	12,264	0.09%
2018/08/10	1	51.00	4	50.90	50.90	-3	12,319	-0.02%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/08	2	50.60	0.3	50.70	50.70	1.7	12,640	0.01%
2018/08/06	5	50.54	0.2	50.50	50.40	4.8	12,831	0.04%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	4	50.25	0.1	50.40	50.20	3.9	13,141	0.03%
2018/08/01	0	50.90	4	51.00	51.00	-4	13,112	-0.03%
2018/07/31	4	50.75	5	50.78	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	3	50.30	50.40	-3	12,966	-0.02%
2018/07/27	0	50.30	2	50.20	50.20	-2	13,116	-0.02%
2018/07/26	7	50.04	0	0.00	50.30	7	13,168	0.05%
2018/07/25	2	50.15	0	0.00	50.20	2	13,156	0.02%
2018/07/24	5	50.32	1	50.40	50.30	4	13,149	0.03%
2018/07/23	3	50.60	0	0.00	51.00	3	13,077	0.02%
2018/07/20	6	50.62	1	50.80	51.00	5	13,127	0.04%
2018/07/19	1	50.80	2	50.60	50.80	-1	13,137	-0.01%
2018/07/16	1	50.80	0.3	50.80	50.70	0.7	13,165	0.01%
2018/07/12	2	50.30	2	50.35	50.70	0	13,283	0.00%
2018/07/11	7	49.99	1	50.00	50.30	6	13,360	0.04%
2018/07/10	3	50.03	1	50.50	50.50	2	13,348	0.01%
2018/07/09	0.1	50.10	2	50.05	50.10	-2	13,363	-0.01%
2018/07/06	3	49.43	1	49.50	49.45	2	13,375	0.01%
2018/07/05	9	49.44	0	0.00	49.80	9	13,409	0.07%
2018/07/04	1.3	49.88	1	49.90	50.00	0.3	13,615	0.00%
2018/07/03	0	0.00	1	50.30	50.00	-1	13,638	-0.01%
2018/07/02	2	50.50	0	0.00	50.30	2	13,535	0.01%
2018/06/29	0	0.00	1	50.70	51.10	-1	13,434	-0.01%
2018/06/28	1	50.80	0	0.00	50.50	1	13,314	0.01%
2018/06/27	7	50.76	0	0.00	50.50	7	13,279	0.05%
2018/06/26	4	50.90	1	51.20	50.90	3	13,056	0.02%
2018/06/25	2	53.20	0	0.00	53.20	2	12,832	0.02%
2018/06/22	1	53.50	8.1	53.70	53.70	-7.1	12,586	-0.06%
2018/06/21	0	0.00	2	54.15	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	2	53.55	53.70	-2	12,714	-0.02%
2018/06/19	1	52.90	0.2	53.00	53.00	0.8	12,672	0.01%
2018/06/15	1	53.00	2	53.05	53.70	-1	12,431	-0.01%
2018/06/14	2	53.35	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/11	0	0.00	3	53.80	53.70	-3	12,305	-0.02%
2018/06/08	0	0.00	2.4	53.73	53.80	-2.4	12,317	-0.02%
2018/06/07	0	0.00	2	53.60	54.00	-2	12,354	-0.02%
2018/06/06	1	53.30	2	53.40	53.30	-1	12,473	-0.01%
2018/06/05	1	52.70	5	53.00	53.00	-4	12,369	-0.03%
2018/06/04	1.1	52.15	3	52.47	52.80	-1.9	12,333	-0.02%
2018/06/01	3	51.77	0	0.00	51.80	3	12,348	0.02%
2018/05/31	1	51.80	0	0.00	52.10	1	12,376	0.01%
2018/05/30	8	51.39	0	0.00	51.20	8	12,242	0.07%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/25	1.1	53.35	8	53.18	53.10	-6.9	12,581	-0.05%
2018/05/24	1.1	53.30	2	53.45	53.50	-0.9	12,646	-0.01%
2018/05/23	0.1	53.10	1	53.60	53.30	-0.9	12,693	-0.01%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	6	53.12	53.20	-6	12,638	-0.05%
2018/05/18	0	0.00	2	53.00	52.90	-2	12,560	-0.02%
2018/05/17	1	52.40	3	52.30	52.50	-2	12,527	-0.02%
2018/05/16	2	52.00	3	52.07	52.20	-1	12,388	-0.01%
2018/05/15	1	51.70	0	0.00	51.20	1	12,430	0.01%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	1	51.40	4	51.70	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	1	50.70	50.70	-1	12,756	-0.01%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.60	0	50.50	50.40	1	12,844	0.01%
2018/05/02	0	0.00	5	51.10	51.30	-5	13,013	-0.04%
2018/04/30	0.2	50.90	0	0.00	51.00	0.2	13,175	0.00%
2018/04/27	1	50.70	1	50.70	50.80	0	13,174	0.00%
2018/04/26	0	0.00	3	50.37	50.50	-3	13,220	-0.02%
2018/04/24	1.1	50.30	0	0.00	50.20	1.1	13,388	0.01%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	6	49.99	0	0.00	49.95	6	14,128	0.04%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	1	51.00	3	51.13	51.20	-2	14,345	-0.01%
2018/04/12	1	50.90	1	51.10	51.00	0	14,474	0.00%
2018/04/11	2	51.30	5	51.36	51.00	-3	14,669	-0.02%
2018/04/10	2	50.85	3	50.97	51.00	-1	14,659	-0.01%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/03	3	49.87	0	0.00	49.90	3	14,590	0.02%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	4	50.10	2	50.20	50.10	2	14,706	0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/26	2	50.15	3	50.10	50.40	-1	14,557	-0.01%
2018/03/23	19	50.35	0	0.00	50.30	19	14,657	0.13%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/21	4	51.40	0	0.00	51.50	4	14,331	0.03%
2018/03/20	2	51.25	0.4	51.70	51.70	1.6	14,382	0.01%
2018/03/19	2	51.40	0.2	51.50	51.60	1.8	14,353	0.01%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	2	51.70	2	51.75	51.80	0	14,194	0.00%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	1	50.40	0.3	50.40	50.40	0.7	14,429	0.01%
2018/03/07	1.2	50.24	0	0.00	50.30	1.2	14,758	0.01%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	7	50.37	3	50.10	50.10	4	15,600	0.03%
2018/03/02	3	51.20	2	50.80	50.80	1	15,494	0.01%
2018/03/01	4	51.73	0	0.00	52.20	4	15,358	0.03%
2018/02/27	0	0.00	2	52.40	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	1	52.30	52.20	-1	15,360	-0.01%
2018/02/23	2	52.00	0	52.30	52.30	2	15,567	0.01%
2018/02/22	2	51.15	1	51.60	51.80	1	16,252	0.01%
2018/02/12	1	51.00	2	51.00	51.00	-1	16,782	-0.01%
2018/02/09	1	50.40	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	3	50.93	50.60	-3	16,607	-0.02%
2018/02/07	4	50.33	1	50.80	50.20	3	16,574	0.02%
2018/02/06	7	49.83	0	0.00	49.20	7	16,301	0.04%
2018/02/05	7	52.04	5	52.10	52.10	2	15,858	0.01%
2018/02/02	2	53.45	0	0.00	53.40	2	15,666	0.01%
2018/02/01	3	53.80	1	54.30	54.00	2	15,579	0.01%
2018/01/31	0	0.00	5	53.72	54.20	-5	15,496	-0.03%
2018/01/29	0	0.00	5	53.90	54.00	-5	15,380	-0.03%
2018/01/26	2	53.00	0	0.00	53.20	2	15,407	0.01%
2018/01/25	2	53.00	2.1	53.39	53.40	-0.1	15,563	0.00%
2018/01/24	2	52.70	0	0.00	52.80	2	15,373	0.01%
2018/01/23	2	53.70	0	0.00	54.00	2	15,235	0.01%
2018/01/22	1.3	53.67	0	0.00	54.10	1.3	15,357	0.01%
2018/01/18	5.1	54.15	0	0.00	53.80	5.1	15,268	0.03%
2018/01/17	6	54.03	0	0.00	54.20	6	15,074	0.04%
2018/01/16	1	54.10	0	0.00	54.80	1	14,907	0.01%
2018/01/10	10	52.90	0	0.00	53.00	10	14,236	0.07%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/04	1	51.20	0	0.00	51.90	1	13,779	0.01%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%