第一金 (2892)-國泰-敦南券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
19,436張
產業
上市金融類股
2238人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

第一金 (2892)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	74.9	27.64	156.1	27.66	27.75	-81.3	18,790	-0.43%	大賣/
2024/12/16	58.3	27.82	78.9	27.91	27.90	-20.6	18,606	-0.11%
2024/12/13	21.5	27.78	32.3	27.78	27.75	-10.7	18,454	-0.06%
2024/12/12	25.8	27.87	78	27.95	27.95	-52.2	18,413	-0.28%
2024/12/11	27.9	27.80	30.9	27.87	27.70	-3	18,466	-0.02%
2024/12/10	17.3	27.92	68.2	28.00	28.10	-50.9	18,523	-0.27%
2024/12/09	4.9	27.96	84.4	28.02	28.10	-79.6	18,672	-0.43%
2024/12/06	9	27.92	86.5	27.94	28.00	-77.5	18,715	-0.41%
2024/12/05	6.2	27.81	252.2	27.93	28.00	-246	18,702	-1.32%	大賣/鉅額交易
2024/12/04	8.9	27.73	165.5	27.79	27.85	-156.6	18,648	-0.84%	大賣/鉅額交易
2024/12/03	15.2	27.57	113.9	27.65	27.75	-98.7	18,884	-0.52%	大賣/
2024/12/02	19.9	27.33	56	27.40	27.30	-36.1	18,774	-0.19%
2024/11/29	26.7	27.23	43.5	27.24	27.20	-16.7	18,586	-0.09%
2024/11/28	17.5	27.49	53.6	27.55	27.45	-36.1	18,591	-0.19%
2024/11/27	11.3	27.66	89.3	27.75	27.50	-78	18,502	-0.42%
2024/11/26	8.8	27.63	21.9	27.74	27.65	-13.2	18,363	-0.07%
2024/11/25	13.3	27.62	92.4	27.71	27.85	-79.1	18,333	-0.43%
2024/11/22	9.1	27.58	56.9	27.66	27.65	-47.8	17,750	-0.27%
2024/11/21	73.4	27.39	15.1	27.54	27.60	58.4	17,667	0.33%
2024/11/20	18.3	27.69	115.4	27.79	27.60	-97.1	17,502	-0.55%	大賣/
2024/11/19	15.8	27.79	449	27.86	27.95	-433.2	17,178	-2.52%	大賣/鉅額交易
2024/11/18	40.7	27.48	533.9	27.55	27.65	-493.2	16,318	-3.02%	大賣/鉅額交易
2024/11/15	48.9	27.17	569	27.16	27.30	-520.1	15,690	-3.31%	大賣/鉅額交易
2024/11/14	379.5	26.33	25.6	26.40	26.20	354	15,041	2.35%	大買/鉅額交易
2024/11/13	193.4	26.45	79.5	26.61	26.60	113.9	14,887	0.77%	大買/鉅額交易
2024/11/12	456.5	26.55	8.6	26.68	26.50	447.9	14,595	3.07%	大買/鉅額交易
2024/11/11	118.7	26.73	14	26.80	26.75	104.6	14,234	0.74%	大買/鉅額交易
2024/11/08	129.4	26.83	29.7	26.88	26.80	99.7	14,328	0.70%	大買/
2024/11/07	320.9	26.84	37.9	26.87	26.80	283	14,622	1.94%	大買/鉅額交易
2024/11/06	96.8	26.95	8.9	27.05	26.90	87.9	15,006	0.59%
2024/11/05	8.8	27.01	16.5	27.03	27.10	-7.7	15,478	-0.05%
2024/11/04	22.4	27.04	55.2	27.06	27.10	-32.8	15,955	-0.21%
2024/11/01	124.1	26.84	66	27.02	27.00	58.1	16,582	0.35%	大買/
2024/10/30	63.3	26.97	36.3	27.09	27.15	27	16,516	0.16%
2024/10/29	113.5	26.99	29.1	27.01	27.10	84.4	16,598	0.51%	大買/
2024/10/28	122.1	27.09	18.5	27.29	27.35	103.5	16,654	0.62%	大買/鉅額交易
2024/10/25	14	27.20	54.1	27.23	27.35	-40.1	16,774	-0.24%
2024/10/24	29.2	27.09	21.9	27.17	27.25	7.3	17,001	0.04%
2024/10/23	50	27.18	18.5	27.22	27.15	31.5	17,176	0.18%
2024/10/22	18.8	27.23	64.4	27.37	27.50	-45.6	17,223	-0.26%
2024/10/21	127.7	27.41	33.7	27.50	27.25	94	17,241	0.55%	大買/
2024/10/18	91.9	27.33	323.7	27.46	27.60	-231.8	17,317	-1.34%	大賣/鉅額交易
2024/10/17	71.5	27.05	37.2	27.17	27.15	34.3	17,415	0.20%
2024/10/16	122.7	27.03	15.3	27.10	27.05	107.4	17,461	0.61%	大買/鉅額交易
2024/10/15	56.1	27.08	109.1	27.15	27.35	-53	17,420	-0.30%	大賣/
2024/10/14	12.6	26.92	41.6	26.98	26.90	-29	17,329	-0.17%
2024/10/11	20.4	26.90	53.8	26.97	26.85	-33.3	17,427	-0.19%
2024/10/09	240.9	26.84	9.2	26.96	26.80	231.7	17,567	1.32%	大買/鉅額交易
2024/10/08	182	26.88	36.7	26.95	26.95	145.3	17,498	0.83%	大買/鉅額交易
2024/10/07	124.8	27.05	16.4	27.11	27.05	108.4	17,399	0.62%	大買/鉅額交易
2024/10/04	97.3	27.07	187.2	27.13	27.20	-89.9	17,263	-0.52%	大賣/
2024/10/01	99.7	27.27	172.7	27.34	27.25	-73	17,047	-0.43%	大賣/
2024/09/30	43.3	27.54	129.3	27.63	27.40	-86	17,127	-0.50%	大賣/
2024/09/27	38.8	27.73	40.1	27.77	27.80	-1.3	17,158	-0.01%
2024/09/26	12.9	27.72	120	27.76	27.80	-107.1	17,137	-0.62%	大賣/鉅額交易
2024/09/25	16.9	27.56	123.5	27.60	27.70	-106.6	17,052	-0.62%	大賣/鉅額交易
2024/09/24	67.3	27.34	118.1	27.42	27.55	-50.8	17,032	-0.30%	大賣/
2024/09/23	52.6	27.27	18.3	27.36	27.35	34.3	17,044	0.20%
2024/09/20	11.6	27.33	127.6	27.37	27.30	-116	17,054	-0.68%	大賣/鉅額交易
2024/09/19	32.9	27.19	68.9	27.24	27.20	-36	16,754	-0.21%
2024/09/18	33.1	27.23	32	27.28	27.15	1.2	16,790	0.01%
2024/09/16	16.3	27.19	23.3	27.26	27.35	-7	17,042	-0.04%
2024/09/13	19.2	27.26	25.8	27.26	27.25	-6.6	17,124	-0.04%
2024/09/12	11.5	27.12	101.3	27.26	27.40	-89.8	17,232	-0.52%	大賣/
2024/09/11	40.8	27.12	129.8	27.22	27.00	-89	17,138	-0.52%	大賣/
2024/09/10	73.9	27.08	253.6	27.22	27.30	-179.7	17,075	-1.05%	大賣/鉅額交易
2024/09/09	73	26.78	23.8	26.86	26.95	49.2	16,874	0.29%
2024/09/06	36	26.80	27.8	26.93	27.05	8.2	16,808	0.05%
2024/09/05	80.4	26.85	97.4	26.87	26.85	-17	16,817	-0.10%
2024/09/04	251.2	26.65	28.9	26.70	26.70	222.3	16,875	1.32%	大買/鉅額交易
2024/09/03	99.8	27.03	16.2	27.14	26.95	83.6	16,686	0.50%
2024/09/02	31.8	27.25	55.1	27.25	27.20	-23.3	16,748	-0.14%
2024/08/30	35.9	27.10	40	27.19	27.25	-4.1	16,856	-0.02%
2024/08/29	75	27.09	67.2	27.14	27.05	7.8	16,741	0.05%
2024/08/28	42.9	27.12	27.4	27.16	27.20	15.5	16,786	0.09%
2024/08/27	80.3	27.17	34.2	27.25	27.15	46.1	17,616	0.26%
2024/08/26	15.6	27.36	169.7	27.38	27.45	-154.1	17,847	-0.86%	大賣/鉅額交易
2024/08/23	15.6	27.17	21.9	27.23	27.10	-6.3	18,180	-0.03%
2024/08/22	145.2	27.16	51.1	27.20	27.25	94.2	18,239	0.52%	大買/
2024/08/21	104.5	27.05	110.1	27.14	27.20	-5.7	18,507	-0.03%	大買/大賣/
2024/08/20	113.3	27.01	90.2	27.04	27.15	23	18,753	0.12%	大買/
2024/08/19	122.2	26.87	33.6	26.94	26.85	88.6	19,222	0.46%	大買/
2024/08/16	55.7	26.93	74.1	26.99	26.85	-18.4	19,506	-0.09%
2024/08/15	300.6	26.71	40	26.99	26.55	260.6	19,929	1.31%	大買/鉅額交易
2024/08/14	66.4	26.99	41.5	27.06	27.00	24.9	20,630	0.12%
2024/08/13	176.7	26.86	24.5	26.91	26.80	152.3	21,049	0.72%	大買/鉅額交易
2024/08/12	99	27.11	24.3	27.11	27.00	74.7	21,062	0.35%
2024/08/09	194.9	26.89	51.6	26.94	26.85	143.2	21,000	0.68%	大買/鉅額交易
2024/08/08	757.8	26.52	16.1	26.54	26.40	741.7	20,644	3.59%	大買/鉅額交易
2024/08/07	317.4	28.26	256.6	28.38	28.25	60.8	20,144	0.30%	大買/大賣/
2024/08/06	301.9	28.11	187.8	28.32	28.20	114.1	19,803	0.58%	大買/大賣/鉅額交易
2024/08/05	252	28.00	139.2	28.13	28.05	112.8	19,387	0.58%	大買/大賣/鉅額交易
2024/08/02	65.6	29.05	33.1	29.12	29.10	32.5	18,926	0.17%
2024/08/01	21.9	29.38	62	29.41	29.45	-40.1	18,749	-0.21%
2024/07/31	26.1	29.33	397.8	29.42	29.35	-371.7	18,893	-1.97%	大賣/鉅額交易
2024/07/30	49.7	29.21	385.7	29.28	29.35	-336	18,731	-1.79%	大賣/鉅額交易
2024/07/29	34.6	29.45	218.1	29.46	29.50	-183.5	18,681	-0.98%	大賣/鉅額交易
2024/07/26	109.1	29.21	429.8	29.25	29.30	-320.8	18,481	-1.74%	大買/大賣/鉅額交易
2024/07/23	10.5	29.23	100.7	29.24	29.30	-90.2	18,502	-0.49%
2024/07/22	34.3	28.86	272.2	28.87	29.00	-237.9	18,451	-1.29%	大賣/鉅額交易
2024/07/19	35.9	28.97	68.9	29.04	29.15	-33	18,409	-0.18%
2024/07/18	181.3	29.20	313.3	29.23	29.40	-132	18,229	-0.72%	大買/大賣/鉅額交易
2024/07/17	18.7	28.93	65.2	28.97	29.00	-46.5	17,927	-0.26%
2024/07/16	19.7	28.98	69.2	29.00	29.00	-49.5	17,916	-0.28%
2024/07/15	13.3	28.91	144.5	28.94	29.00	-131.3	18,134	-0.72%	大賣/鉅額交易
2024/07/12	68.8	28.80	57.6	28.84	28.90	11.2	18,097	0.06%
2024/07/11	60	28.80	119.9	28.82	28.85	-59.9	18,034	-0.33%	大賣/
2024/07/10	181.9	28.72	106.3	28.75	28.75	75.6	18,260	0.41%	大買/大賣/
2024/07/09	110.1	28.66	87.3	28.66	28.65	22.7	18,170	0.13%	大買/
2024/07/08	51.5	28.64	167.2	28.65	28.65	-115.6	18,107	-0.64%	大賣/鉅額交易
2024/07/05	28.1	28.57	85.8	28.57	28.60	-57.7	18,089	-0.32%
2024/07/04	53.5	28.49	170.8	28.54	28.60	-117.3	18,172	-0.65%	大賣/鉅額交易
2024/07/03	49.8	28.19	260.8	28.32	28.45	-211	18,068	-1.17%	大賣/鉅額交易
2024/07/02	148.5	27.92	19	27.99	28.00	129.5	17,911	0.72%	大買/鉅額交易
2024/07/01	40.1	28.03	28.8	28.09	28.00	11.3	18,108	0.06%
2024/06/28	24.8	28.02	110.8	28.06	28.10	-86	18,137	-0.47%	大賣/
2024/06/27	108.6	27.82	18.6	27.89	28.00	90	18,052	0.50%	大買/
2024/06/26	159.4	27.99	6.3	28.05	28.00	153.1	18,086	0.85%	大買/鉅額交易
2024/06/25	26.3	28.15	135.4	28.16	28.20	-109.2	18,086	-0.60%	大賣/鉅額交易
2024/06/24	92.1	27.93	94.4	28.06	28.15	-2.3	18,037	-0.01%
2024/06/21	97	27.99	37.4	28.04	28.00	59.6	17,998	0.33%
2024/06/20	177	27.99	86.6	28.08	28.10	90.4	17,764	0.51%	大買/
2024/06/19	49	28.10	133.5	28.16	28.10	-84.5	17,778	-0.48%	大賣/
2024/06/18	14.3	27.97	113.1	28.03	28.10	-98.9	17,832	-0.55%	大賣/
2024/06/17	17.4	27.99	124.7	28.00	27.95	-107.2	17,950	-0.60%	大賣/鉅額交易
2024/06/14	24	27.79	39.5	27.87	27.95	-15.5	17,971	-0.09%
2024/06/13	12.8	27.86	188.5	27.90	27.80	-175.7	18,027	-0.97%	大賣/鉅額交易
2024/06/12	61	27.75	29.4	27.80	27.70	31.5	18,487	0.17%
2024/06/11	8.7	27.83	167.4	27.91	27.80	-158.8	18,774	-0.85%	大賣/鉅額交易
2024/06/07	69.5	27.71	293.9	27.83	27.80	-224.4	18,801	-1.19%	大賣/鉅額交易
2024/06/06	137.7	27.50	60.6	27.58	27.50	77.1	18,763	0.41%	大買/
2024/06/05	54.1	27.49	70.7	27.51	27.45	-16.7	18,680	-0.09%
2024/06/04	197.2	27.51	191.7	27.46	27.45	5.5	18,695	0.03%	大買/大賣/
2024/06/03	79.7	27.52	112.6	27.54	27.55	-33	18,652	-0.18%	大賣/
2024/05/31	112.2	27.49	233.9	27.60	27.50	-121.7	18,618	-0.65%	大買/大賣/鉅額交易
2024/05/30	398.1	27.42	79	27.39	27.30	319.1	17,908	1.78%	大買/鉅額交易
2024/05/29	386.5	27.79	56.9	27.80	27.60	329.6	17,838	1.85%	大買/鉅額交易
2024/05/28	130.7	28.17	31	28.21	28.05	99.8	17,463	0.57%	大買/
2024/05/27	166.8	28.12	24.6	28.20	28.30	142.2	17,715	0.80%	大買/鉅額交易
2024/05/24	327.1	28.28	141.2	28.29	28.20	185.9	17,476	1.06%	大買/大賣/鉅額交易
2024/05/23	52.5	28.18	247.3	28.35	28.95	-194.8	17,302	-1.13%	大賣/鉅額交易
2024/05/22	52.5	28.27	79.4	28.40	28.50	-26.9	16,734	-0.16%
2024/05/21	142.6	28.30	67.6	28.40	28.35	75	16,388	0.46%	大買/
2024/05/20	59.1	28.59	559.1	28.62	28.90	-500	15,840	-3.16%	大賣/鉅額交易
2024/05/17	80.7	27.92	283.8	27.99	28.05	-203.1	14,951	-1.36%	大賣/鉅額交易
2024/05/16	66	27.78	136.2	27.77	27.75	-70.2	14,519	-0.48%	大賣/
2024/05/15	41.2	27.63	94.6	27.67	27.60	-53.3	14,407	-0.37%
2024/05/14	198.6	27.44	73.4	27.49	27.40	125.2	14,495	0.86%	大買/鉅額交易
2024/05/13	55.8	27.69	30.2	27.79	27.80	25.5	14,403	0.18%
2024/05/10	22.2	27.85	60.4	27.92	27.90	-38.3	14,308	-0.27%
2024/05/09	97.7	27.77	51.4	27.89	27.75	46.3	14,213	0.33%
2024/05/08	12.6	27.79	73.6	27.90	28.00	-61	14,187	-0.43%
2024/05/07	47.6	27.80	46.3	27.82	27.80	1.3	14,080	0.01%
2024/05/06	43.3	27.85	300.7	27.77	27.90	-257.4	14,004	-1.84%	大賣/鉅額交易
2024/05/03	9.7	27.44	212.7	27.47	27.40	-202.9	13,683	-1.48%	大賣/鉅額交易
2024/05/02	38.5	27.39	61.9	27.48	27.35	-23.4	13,648	-0.17%
2024/04/30	44.6	27.43	39.9	27.48	27.35	4.7	13,538	0.03%
2024/04/29	105.3	27.16	325.9	27.32	27.50	-220.6	13,486	-1.64%	大買/大賣/鉅額交易
2024/04/26	42.1	26.96	58.2	26.97	26.95	-16.1	13,225	-0.12%
2024/04/25	115.4	26.94	5.8	26.95	26.90	109.7	13,260	0.83%	大買/鉅額交易
2024/04/24	170.4	27.15	29.3	27.18	27.20	141	13,199	1.07%	大買/鉅額交易
2024/04/23	44.2	27.07	17	27.08	27.15	27.2	13,552	0.20%
2024/04/22	41.9	27.00	106.5	27.07	27.10	-64.6	13,709	-0.47%	大賣/
2024/04/19	322.9	26.62	46.9	26.68	26.65	276.1	13,683	2.02%	大買/鉅額交易
2024/04/18	85.4	26.89	30.5	26.99	26.90	55	13,366	0.41%
2024/04/17	192.7	26.86	56.2	26.86	26.90	136.5	13,304	1.03%	大買/鉅額交易
2024/04/16	454.3	26.88	108.9	26.93	26.75	345.4	13,255	2.61%	大買/大賣/鉅額交易
2024/04/15	54.6	27.25	59.3	27.28	27.20	-4.7	12,912	-0.04%
2024/04/12	113.6	27.29	57.3	27.33	27.35	56.3	12,922	0.44%	大買/
2024/04/11	57.3	27.38	62.6	27.44	27.45	-5.3	12,870	-0.04%
2024/04/10	32.5	27.50	26.5	27.58	27.50	6	12,862	0.05%
2024/04/09	16.9	27.49	62	27.52	27.55	-45.1	12,897	-0.35%
2024/04/08	26	27.41	82.2	27.44	27.45	-56.1	12,933	-0.43%
2024/04/03	290.5	27.32	15.9	27.36	27.15	274.6	12,931	2.12%	大買/鉅額交易
2024/04/02	42.6	27.65	29.5	27.68	27.75	13.1	12,738	0.10%
2024/04/01	14	27.77	78.4	27.80	27.75	-64.4	12,763	-0.50%
2024/03/29	9.3	27.64	106.8	27.71	27.70	-97.5	12,727	-0.77%	大賣/
2024/03/28	52.8	27.58	27.8	27.59	27.60	25	12,575	0.20%
2024/03/27	47.6	27.73	36.8	27.78	27.70	10.8	12,472	0.09%
2024/03/26	14.9	27.70	89.4	27.73	27.80	-74.5	12,502	-0.60%
2024/03/25	48.1	27.58	60.1	27.61	27.70	-12	12,610	-0.10%
2024/03/22	30.5	27.54	53	27.56	27.60	-22.5	12,632	-0.18%
2024/03/21	23.3	27.47	142.9	27.50	27.55	-119.6	12,499	-0.96%	大賣/鉅額交易
2024/03/20	102.6	27.26	96.1	27.34	27.20	6.5	12,578	0.05%	大買/
2024/03/19	36.2	27.37	105.8	27.41	27.35	-69.6	12,480	-0.56%	大賣/
2024/03/18	32.5	27.48	51.6	27.49	27.45	-19.2	12,439	-0.15%
2024/03/15	84.7	27.44	106.9	27.45	27.60	-22.2	12,363	-0.18%	大賣/
2024/03/14	200.2	27.49	233.7	27.54	27.65	-33.5	11,837	-0.28%	大買/大賣/
2024/03/13	32.5	27.16	148	27.19	27.25	-115.5	11,503	-1.00%	大賣/鉅額交易
2024/03/12	104.6	27.04	69.9	27.08	27.05	34.8	11,330	0.31%	大買/
2024/03/11	78.1	27.10	89.8	27.12	27.05	-11.7	11,319	-0.10%
2024/03/08	48.3	27.06	183.9	27.13	27.10	-135.6	11,310	-1.20%	大賣/鉅額交易
2024/03/07	70.3	26.98	115.7	27.01	27.00	-45.5	11,333	-0.40%	大賣/
2024/03/06	97	27.03	113.1	27.06	27.10	-16.1	11,411	-0.14%	大賣/
2024/03/05	176.4	26.92	35.7	26.96	26.90	140.7	11,789	1.19%	大買/鉅額交易
2024/03/04	201	26.93	84.1	26.99	26.95	116.9	11,792	0.99%	大買/鉅額交易
2024/03/01	59.1	27.03	61.3	27.07	27.05	-2.2	11,812	-0.02%
2024/02/29	128.2	26.98	67.9	27.08	27.10	60.3	11,947	0.50%	大買/
2024/02/27	50	26.97	209.8	26.95	26.90	-159.8	11,741	-1.36%	大賣/鉅額交易
2024/02/26	146.4	26.96	80.2	26.94	26.90	66.3	11,702	0.57%	大買/
2024/02/23	44.9	27.18	61.2	27.21	27.15	-16.3	11,600	-0.14%
2024/02/22	43	27.18	128.2	27.22	27.25	-85.2	11,877	-0.72%	大賣/
2024/02/21	63.5	27.20	44.9	27.26	27.20	18.6	11,862	0.16%
2024/02/20	27.7	27.29	132.3	27.37	27.40	-104.5	11,915	-0.88%	大賣/鉅額交易
2024/02/19	20.3	27.11	165.2	27.11	27.20	-145	12,068	-1.20%	大賣/鉅額交易
2024/02/16	64.6	26.82	73.4	26.92	26.85	-8.8	12,124	-0.07%
2024/02/15	106.7	26.83	111.6	26.91	26.75	-4.9	12,089	-0.04%	大買/大賣/
2024/02/05	77.3	26.82	41.7	26.90	26.80	35.6	11,901	0.30%
2024/02/02	22.2	26.88	39	26.98	27.00	-16.8	11,830	-0.14%
2024/02/01	9.8	26.80	37.9	26.82	26.90	-28.2	11,822	-0.24%
2024/01/31	24.5	26.56	12.9	26.63	26.60	11.6	11,711	0.10%
2024/01/30	103.9	26.57	25.9	26.67	26.50	78	11,655	0.67%	大買/
2024/01/29	22.2	26.86	91	26.89	26.80	-68.8	11,718	-0.59%
2024/01/26	15.1	26.74	33.2	26.84	26.85	-18.1	11,764	-0.15%
2024/01/25	25.1	26.65	107.6	26.65	26.65	-82.5	11,726	-0.70%	大賣/
2024/01/24	34.7	26.57	41.3	26.56	26.60	-6.6	11,714	-0.06%
2024/01/23	27.4	26.51	60.5	26.55	26.50	-33.1	11,731	-0.28%
2024/01/22	100.8	26.45	8.5	26.55	26.40	92.3	11,756	0.79%
2024/01/19	124.3	26.32	24.8	26.44	26.45	99.5	11,730	0.85%	大買/
2024/01/18	213.3	26.28	32.4	26.27	26.20	180.8	11,764	1.54%	大買/鉅額交易
2024/01/17	433.2	26.25	42.2	26.37	26.10	391	11,754	3.33%	大買/鉅額交易
2024/01/16	306.7	26.55	10.8	26.64	26.50	295.9	11,459	2.58%	大買/鉅額交易
2024/01/15	107.9	26.87	28.7	26.95	26.80	79.2	11,258	0.70%	大買/
2024/01/12	72.8	26.91	57.5	26.92	26.90	15.3	11,395	0.13%
2024/01/11	19.9	27.01	52.4	27.10	27.05	-32.5	11,438	-0.28%
2024/01/10	61.3	26.96	39.1	26.99	26.90	22.1	11,439	0.19%
2024/01/09	61.2	27.12	27.7	27.19	27.05	33.5	11,468	0.29%
2024/01/08	20	27.21	43.4	27.26	27.25	-23.5	11,481	-0.20%
2024/01/05	15.5	27.10	42.2	27.19	27.00	-26.6	11,476	-0.23%
2024/01/04	51.8	27.03	47.5	27.02	27.00	4.3	11,549	0.04%
2024/01/03	111.5	26.95	48.5	27.02	27.00	63	11,752	0.54%	大買/
2024/01/02	18.5	27.32	48	27.35	27.25	-29.5	11,700	-0.25%
2023/12/29	17.6	27.33	35.1	27.38	27.40	-17.5	11,710	-0.15%
2023/12/28	17	27.28	168.6	27.28	27.45	-151.6	11,986	-1.26%	大賣/鉅額交易
2023/12/27	20.2	27.05	66.6	27.09	27.20	-46.5	11,954	-0.39%
2023/12/26	13.1	26.89	12.7	26.95	27.00	0.4	11,949	0.00%
2023/12/25	43.7	26.78	28.4	26.80	26.85	15.3	11,980	0.13%
2023/12/22	58	26.78	16.5	26.82	26.75	41.5	12,098	0.34%
2023/12/21	123.7	26.76	20.5	26.80	26.80	103.2	12,206	0.85%	大買/鉅額交易
2023/12/20	281.4	26.97	32.4	27.00	26.90	248.9	12,190	2.04%	大買/鉅額交易
2023/12/19	92.1	27.23	25.1	27.25	27.20	67.1	12,031	0.56%
2023/12/18	29.3	27.40	77.3	27.45	27.50	-48	12,109	-0.40%
2023/12/15	28.1	27.48	34.3	27.55	27.35	-6.2	12,182	-0.05%
2023/12/14	45.2	27.61	101.7	27.61	27.60	-56.5	11,961	-0.47%	大賣/
2023/12/13	73.9	27.33	93.1	27.33	27.40	-19.1	11,858	-0.16%
2023/12/12	33.8	27.48	30.3	27.51	27.50	3.4	12,137	0.03%
2023/12/11	47.1	27.49	29.8	27.51	27.55	17.3	12,210	0.14%
2023/12/08	27.4	27.49	24.2	27.52	27.60	3.3	12,224	0.03%
2023/12/07	34.6	27.48	185.8	27.53	27.45	-151.1	12,328	-1.23%	大賣/鉅額交易
2023/12/06	15.1	27.61	83.3	27.64	27.60	-68.2	12,344	-0.55%
2023/12/05	29.1	27.27	92.8	27.29	27.35	-63.7	12,239	-0.52%
2023/12/04	60.8	27.33	165.3	27.40	27.35	-104.5	12,220	-0.85%	大賣/鉅額交易
2023/12/01	94.7	27.44	23.1	27.43	27.35	71.7	12,174	0.59%
2023/11/30	22.9	27.65	39.1	27.69	27.70	-16.1	12,014	-0.13%
2023/11/29	23.8	27.65	67.7	27.73	27.50	-44	11,585	-0.38%
2023/11/28	5.1	27.81	82.9	27.78	27.60	-77.8	11,458	-0.68%
2023/11/27	41.6	27.63	35.8	27.80	27.45	5.8	11,698	0.05%
2023/11/24	7.5	27.57	70.7	27.73	27.65	-63.2	11,623	-0.54%
2023/11/22	22	27.72	21.3	27.75	27.70	0.7	11,480	0.01%
2023/11/21	10	27.73	226.4	27.78	27.85	-216.5	11,594	-1.87%	大賣/鉅額交易
2023/11/20	18.7	27.37	26	27.38	27.45	-7.3	11,446	-0.06%
2023/11/17	21.4	27.51	113.6	27.56	27.55	-92.2	11,503	-0.80%	大賣/
2023/11/16	15.1	27.30	222	27.37	27.50	-206.8	11,395	-1.82%	大賣/鉅額交易
2023/11/15	34.2	27.11	199.2	27.12	27.15	-165	11,271	-1.46%	大賣/鉅額交易
2023/11/14	9.2	26.92	36	26.93	26.95	-26.8	11,277	-0.24%
2023/11/13	12.2	26.84	66.1	26.86	26.90	-53.9	11,486	-0.47%
2023/11/10	5.2	26.81	56.2	26.86	26.85	-50.9	11,695	-0.44%
2023/11/09	8.8	26.81	30.2	26.88	26.80	-21.4	11,906	-0.18%
2023/11/08	7.8	26.83	45.8	26.86	26.85	-38	12,160	-0.31%
2023/11/07	11.7	26.85	35.8	26.84	26.85	-24.2	12,848	-0.19%
2023/11/06	54.1	26.89	122.7	26.88	26.90	-68.6	13,334	-0.51%	大賣/
2023/11/03	13.7	26.58	96.6	26.59	26.70	-82.9	13,520	-0.61%
2023/11/02	21.6	26.32	54.4	26.41	26.35	-32.8	13,641	-0.24%
2023/11/01	25.7	26.03	103.7	26.10	26.15	-78	13,861	-0.56%	大賣/
2023/10/31	37.5	25.91	17.8	25.96	25.90	19.8	14,169	0.14%
2023/10/30	52.6	25.93	29.4	25.99	25.90	23.2	14,466	0.16%
2023/10/27	28.5	26.00	50.5	26.00	26.00	-22	14,522	-0.15%
2023/10/26	131.2	25.87	29.3	25.93	25.85	102	14,678	0.69%	大買/鉅額交易
2023/10/25	85.9	26.02	23.9	26.09	25.95	62	14,611	0.42%
2023/10/24	180	26.00	146.7	26.05	26.00	33.2	14,735	0.23%	大買/大賣/
2023/10/23	144.3	26.07	47	26.11	26.00	97.3	14,869	0.65%	大買/
2023/10/20	255.4	26.10	141.5	26.19	26.20	114	14,880	0.77%	大買/大賣/鉅額交易
2023/10/19	141.1	26.42	25	26.50	26.40	116.2	14,692	0.79%	大買/鉅額交易
2023/10/18	40.7	26.61	63.2	26.67	26.70	-22.5	14,710	-0.15%
2023/10/17	51.4	26.59	23.9	26.63	26.65	27.6	14,709	0.19%
2023/10/16	26.7	26.67	29.9	26.72	26.75	-3.2	14,736	-0.02%
2023/10/13	61.9	26.71	18.1	26.73	26.70	43.8	14,838	0.30%
2023/10/12	32.5	26.86	90.3	26.90	27.00	-57.8	14,904	-0.39%
2023/10/11	193.6	26.59	222.7	26.69	26.85	-29.1	14,925	-0.20%	大買/大賣/
2023/10/06	30.6	26.37	32.1	26.45	26.55	-1.5	14,759	-0.01%
2023/10/05	34.2	26.22	38.5	26.21	26.20	-4.3	14,787	-0.03%
2023/10/04	394.5	26.07	29.6	26.12	26.00	364.9	14,770	2.47%	大買/鉅額交易
2023/10/03	77.8	26.45	17.7	26.47	26.40	60.1	14,554	0.41%
2023/10/02	60.2	26.52	32.2	26.54	26.55	28	14,675	0.19%
2023/09/28	81.2	26.52	15.4	26.58	26.55	65.8	14,899	0.44%
2023/09/27	87.3	26.47	15.7	26.47	26.50	71.6	14,900	0.48%
2023/09/26	178.6	26.58	24.6	26.59	26.55	154	14,850	1.04%	大買/鉅額交易
2023/09/25	67.3	26.64	94.7	26.80	26.90	-27.4	14,744	-0.19%
2023/09/22	41.1	26.57	36.8	26.61	26.65	4.3	14,802	0.03%
2023/09/21	277.9	26.65	27.1	26.69	26.55	250.8	14,822	1.69%	大買/鉅額交易
2023/09/20	44.1	26.93	31.6	26.97	27.00	12.4	14,912	0.08%
2023/09/19	24.3	27.03	37.8	27.05	27.10	-13.5	14,854	-0.09%
2023/09/18	64.9	26.93	56.2	26.99	27.00	8.7	14,960	0.06%
2023/09/15	272.8	26.92	18.2	27.03	26.90	254.6	15,054	1.69%	大買/鉅額交易
2023/09/14	47	26.92	62.5	26.89	27.10	-15.6	14,807	-0.11%
2023/09/13	51.7	26.67	29.5	26.72	26.75	22.1	14,706	0.15%
2023/09/12	21.7	26.62	86.9	26.65	26.75	-65.1	14,916	-0.44%
2023/09/11	40	26.53	54.9	26.55	26.60	-14.9	14,954	-0.10%
2023/09/08	13.8	26.52	30.1	26.54	26.55	-16.2	14,958	-0.11%
2023/09/07	36.8	26.44	33.2	26.45	26.45	3.6	15,063	0.02%
2023/09/06	120.3	26.45	44.6	26.52	26.40	75.7	15,125	0.50%	大買/
2023/09/05	45	26.57	18.4	26.60	26.60	26.6	15,065	0.18%
2023/09/04	32.4	26.54	39.5	26.57	26.60	-7.1	15,105	-0.05%
2023/09/01	39.2	26.49	136.6	26.56	26.45	-97.4	15,193	-0.64%	大賣/
2023/08/31	357.8	26.46	6.7	26.65	26.30	351	15,220	2.31%	大買/鉅額交易
2023/08/30	46.5	26.68	9.7	26.72	26.70	36.9	14,856	0.25%
2023/08/29	52.4	26.55	74.2	26.67	26.70	-21.8	14,995	-0.15%
2023/08/28	20.9	26.60	100.4	26.54	26.55	-79.5	15,349	-0.52%
2023/08/25	144.3	26.40	8.8	26.44	26.25	135.5	16,008	0.85%	大買/鉅額交易
2023/08/24	86.2	26.49	47.7	26.50	26.45	38.5	16,016	0.24%
2023/08/23	52.3	26.33	62.8	26.31	26.30	-10.5	15,980	-0.07%
2023/08/22	91	26.24	35.7	26.27	26.25	55.3	15,982	0.35%
2023/08/21	93.6	26.28	21.3	26.31	26.25	72.3	16,085	0.45%
2023/08/18	135.6	26.29	41.1	26.27	26.20	94.5	16,093	0.59%	大買/
2023/08/17	222.4	26.02	72.6	26.09	26.10	149.8	16,002	0.94%	大買/鉅額交易
2023/08/16	241.9	26.15	36.7	26.14	26.10	205.2	15,857	1.29%	大買/鉅額交易
2023/08/15	326.9	26.66	10.9	26.65	26.50	315.9	15,730	2.01%	大買/鉅額交易
2023/08/14	286.7	26.88	32.5	26.87	26.85	254.2	15,664	1.62%	大買/鉅額交易
2023/08/11	812.3	27.45	172.6	27.70	27.20	639.7	15,622	4.09%	大買/大賣/鉅額交易
2023/08/10	288.7	29.17	191	29.19	29.25	97.8	14,981	0.65%	大買/大賣/
2023/08/09	165.3	29.03	245	29.07	29.15	-79.7	14,518	-0.55%	大買/大賣/
2023/08/08	98	28.90	31.6	28.90	28.85	66.4	14,259	0.47%
2023/08/07	69.5	28.90	100.1	28.99	28.95	-30.5	14,089	-0.22%
2023/08/04	96	28.81	35.9	28.83	28.75	60	13,884	0.43%
2023/08/02	223.3	28.92	61.8	28.87	28.90	161.5	13,674	1.18%	大買/鉅額交易
2023/08/01	135.4	29.09	58.9	29.17	29.25	76.5	13,459	0.57%	大買/
2023/07/31	119.1	29.05	80.1	29.09	29.05	39	13,406	0.29%	大買/
2023/07/28	88.5	28.82	75.2	28.82	28.80	13.2	13,397	0.10%
2023/07/27	188.3	28.71	112.7	28.74	28.70	75.6	13,514	0.56%	大買/大賣/
2023/07/26	25.1	28.60	105	28.58	28.70	-79.9	13,506	-0.59%	大賣/
2023/07/25	9.2	28.21	47.6	28.23	28.35	-38.4	13,371	-0.29%
2023/07/24	42.1	28.09	48.2	28.10	28.05	-6.2	13,347	-0.05%
2023/07/21	68.5	28.21	52.3	28.28	28.20	16.2	13,466	0.12%
2023/07/20	30.2	28.22	77.1	28.26	28.30	-46.9	13,569	-0.35%
2023/07/19	34.2	28.26	50.9	28.29	28.15	-16.7	13,525	-0.12%
2023/07/18	12.3	28.33	64.5	28.37	28.30	-52.2	13,445	-0.39%
2023/07/17	73.7	28.22	109.2	28.21	28.25	-35.5	13,284	-0.27%	大賣/
2023/07/14	20.8	27.99	148.4	28.03	28.15	-127.6	13,188	-0.97%	大賣/鉅額交易
2023/07/13	9.8	27.94	30.7	27.94	27.90	-20.8	13,078	-0.16%
2023/07/12	13	27.75	61	27.83	27.90	-48	13,048	-0.37%
2023/07/11	30.5	27.73	67	27.66	27.80	-36.5	13,029	-0.28%
2023/07/10	41.6	27.33	15.8	27.39	27.30	25.8	12,990	0.20%
2023/07/07	93.1	27.17	49.2	27.21	27.20	43.9	12,914	0.34%
2023/07/06	233.4	27.51	6.6	27.69	27.40	226.8	12,789	1.77%	大買/鉅額交易
2023/07/05	49.7	27.75	24.4	27.80	27.80	25.3	12,500	0.20%
2023/07/04	19.6	27.69	31.8	27.76	27.80	-12.2	12,439	-0.10%
2023/07/03	51.6	27.69	29.9	27.76	27.70	21.7	12,482	0.17%
2023/06/30	25.1	27.63	10.2	27.70	27.65	14.9	12,546	0.12%
2023/06/29	75.7	27.62	11.8	27.72	27.70	63.8	12,489	0.51%
2023/06/28	89.2	27.60	19.2	27.65	27.65	70	12,480	0.56%
2023/06/27	17	27.74	21.3	27.77	27.70	-4.3	12,251	-0.04%
2023/06/26	42.8	27.75	35.2	27.80	27.75	7.5	12,265	0.06%
2023/06/21	10.3	27.82	76.2	27.90	27.90	-66	12,181	-0.54%
2023/06/20	20.4	27.75	39.6	27.80	27.80	-19.2	12,192	-0.16%
2023/06/19	42	27.67	117.2	27.66	27.80	-75.2	12,148	-0.62%	大賣/
2023/06/16	81.4	27.69	55.3	27.80	27.60	26.1	12,157	0.21%
2023/06/15	145.6	27.72	101.4	27.80	27.70	44.2	12,060	0.37%	大買/大賣/
2023/06/14	37.7	27.89	16.9	27.92	27.85	20.9	12,098	0.17%
2023/06/13	68.3	27.90	55	27.94	27.90	13.3	12,293	0.11%
2023/06/12	52.8	27.94	64.7	28.02	27.90	-11.9	12,397	-0.10%
2023/06/09	24.9	27.94	25.6	27.97	27.95	-0.8	12,589	-0.01%
2023/06/08	29.9	27.89	111.7	27.90	27.95	-81.7	12,812	-0.64%	大賣/
2023/06/07	17.1	27.79	45.4	27.84	27.90	-28.3	12,920	-0.22%
2023/06/06	15.9	27.75	30.6	27.83	27.75	-14.7	12,970	-0.11%
2023/06/05	48.8	27.82	79	27.84	27.75	-30.2	12,977	-0.23%
2023/06/02	133.5	27.63	27.5	27.69	27.60	106	12,869	0.82%	大買/鉅額交易
2023/06/01	188.5	27.66	19.9	27.73	27.65	168.6	12,829	1.31%	大買/鉅額交易
2023/05/31	53.7	27.93	35.5	28.01	28.10	18.2	12,634	0.14%
2023/05/30	69.4	27.97	78.8	28.02	28.10	-9.3	12,213	-0.08%
2023/05/29	21.2	27.87	56	27.94	28.00	-34.8	12,487	-0.28%
2023/05/26	92.8	27.69	46.4	27.71	27.75	46.4	13,131	0.35%
2023/05/25	79.5	27.75	40	27.77	27.75	39.4	13,228	0.30%
2023/05/24	93.9	27.85	62	27.91	28.00	32	13,321	0.24%
2023/05/23	28.5	27.99	81.3	28.08	28.15	-52.8	13,239	-0.40%
2023/05/22	32.6	28.04	26.9	28.07	28.00	5.7	13,275	0.04%
2023/05/19	21.9	28.01	97.9	28.03	28.10	-76.1	13,337	-0.57%
2023/05/18	21.6	27.94	152	27.98	28.05	-130.3	13,359	-0.98%	大賣/鉅額交易
2023/05/17	11.2	27.72	133	27.80	27.90	-121.8	13,333	-0.91%	大賣/鉅額交易
2023/05/16	59	27.58	114	27.51	27.55	-55	13,251	-0.41%	大賣/
2023/05/15	13.6	27.27	79.6	27.32	27.40	-66	13,290	-0.50%
2023/05/12	34.7	27.29	34.7	27.33	27.25	-0.1	13,371	0.00%
2023/05/11	25.1	27.44	13.5	27.49	27.50	11.6	13,383	0.09%
2023/05/10	24.3	27.51	54.5	27.50	27.50	-30.1	13,390	-0.22%
2023/05/09	13.8	27.48	83.2	27.48	27.55	-69.3	13,446	-0.52%
2023/05/08	23.6	27.37	208.6	27.34	27.40	-185	13,541	-1.37%	大賣/鉅額交易
2023/05/05	22	27.04	32.9	27.03	27.10	-10.9	13,588	-0.08%
2023/05/04	38.4	26.96	46.1	26.96	27.05	-7.7	13,797	-0.06%
2023/05/03	129.8	26.99	78.2	27.11	26.95	51.6	13,896	0.37%	大買/
2023/05/02	49.4	27.18	98.2	27.20	27.20	-48.9	14,475	-0.34%
2023/04/28	38.2	27.02	50.7	27.03	27.10	-12.4	15,051	-0.08%
2023/04/27	79.7	26.99	63.1	27.00	27.00	16.5	15,111	0.11%
2023/04/26	17.4	26.97	75.3	26.99	27.05	-57.9	15,197	-0.38%
2023/04/25	29.4	26.92	95.1	26.96	26.90	-65.7	15,143	-0.43%
2023/04/24	18.1	26.81	51.6	26.91	26.95	-33.4	15,189	-0.22%
2023/04/21	25.7	26.81	48.4	26.85	26.90	-22.7	15,471	-0.15%
2023/04/20	13.1	26.78	72.6	26.80	26.80	-59.5	15,606	-0.38%
2023/04/19	10.3	26.87	36	26.91	26.85	-25.8	15,900	-0.16%
2023/04/18	9.5	26.79	67.6	26.80	26.90	-58.2	15,936	-0.36%
2023/04/17	26.1	26.77	44.9	26.77	26.75	-18.8	16,033	-0.12%
2023/04/14	25	26.75	104	26.82	26.85	-79	16,040	-0.49%	大賣/
2023/04/13	7.7	26.69	62.5	26.71	26.75	-54.8	16,146	-0.34%
2023/04/12	55.6	26.65	80.6	26.66	26.70	-25	16,240	-0.15%
2023/04/11	8.2	26.51	67	26.62	26.65	-58.8	16,365	-0.36%
2023/04/10	8.4	26.51	30.5	26.56	26.55	-22.1	16,346	-0.14%
2023/04/07	59.1	26.53	31.2	26.59	26.50	27.8	16,357	0.17%
2023/04/06	12.2	26.53	58.2	26.55	26.60	-46	16,385	-0.28%
2023/03/31	29.2	26.45	117.9	26.49	26.45	-88.7	16,314	-0.54%	大賣/
2023/03/30	13.3	26.38	13.2	26.46	26.40	0.1	16,244	0.00%
2023/03/29	10.5	26.32	84.6	26.39	26.45	-74.1	16,253	-0.46%
2023/03/28	18	26.34	36.9	26.35	26.25	-18.9	16,262	-0.12%
2023/03/27	25.2	26.32	17.8	26.36	26.35	7.5	16,325	0.05%
2023/03/24	23.3	26.27	17.4	26.32	26.35	6	16,501	0.04%
2023/03/23	10.9	26.26	71.7	26.29	26.40	-60.8	16,490	-0.37%
2023/03/22	23.8	26.13	98.3	26.15	26.20	-74.4	16,504	-0.45%
2023/03/21	43.9	25.91	61.9	25.95	25.85	-18	16,642	-0.11%
2023/03/20	160.2	25.59	36	25.60	25.65	124.2	16,642	0.75%	大買/鉅額交易
2023/03/17	185.3	25.83	49	25.85	25.80	136.4	16,569	0.82%	大買/鉅額交易
2023/03/16	162	25.75	77.9	25.75	25.80	84.1	16,434	0.51%	大買/
2023/03/15	173.4	26.02	33.9	26.12	25.90	139.5	16,402	0.85%	大買/鉅額交易
2023/03/14	292.7	26.05	39.3	26.04	26.00	253.4	16,502	1.54%	大買/鉅額交易
2023/03/13	185	26.21	106.9	26.18	26.25	78.1	16,301	0.48%	大買/大賣/
2023/03/10	135.6	26.38	36.2	26.40	26.35	99.4	16,140	0.62%	大買/
2023/03/09	60.7	26.63	28.3	26.63	26.65	32.4	16,124	0.20%
2023/03/08	37.4	26.66	56.8	26.69	26.75	-19.4	16,685	-0.12%
2023/03/07	15	26.61	93.3	26.64	26.70	-78.3	16,765	-0.47%
2023/03/06	50.8	26.46	77.4	26.51	26.45	-26.7	16,949	-0.16%
2023/03/03	68	26.31	30.7	26.38	26.35	37.2	16,939	0.22%
2023/03/02	171.7	26.36	16.4	26.45	26.30	155.4	16,937	0.92%	大買/鉅額交易
2023/03/01	144.4	26.54	41.1	26.60	26.60	103.3	16,798	0.61%	大買/鉅額交易
2023/02/24	50.6	26.89	21.1	26.91	26.80	29.5	16,412	0.18%
2023/02/23	36.2	26.92	126.8	26.99	27.05	-90.6	15,735	-0.58%	大賣/
2023/02/22	51.3	26.68	151.3	26.80	26.95	-100.1	15,670	-0.64%	大賣/
2023/02/21	57	26.73	45.7	26.75	26.70	11.2	15,499	0.07%
2023/02/20	22.4	26.75	183.6	26.76	26.75	-161.2	15,648	-1.03%	大賣/鉅額交易
2023/02/17	103.9	26.49	25.9	26.50	26.50	78.1	15,627	0.50%	大買/
2023/02/16	42.9	26.55	39.9	26.62	26.55	3	15,691	0.02%
2023/02/15	131.4	26.50	68.6	26.54	26.45	62.8	15,819	0.40%	大買/
2023/02/14	28	26.60	307.2	26.61	26.70	-279.2	15,762	-1.77%	大賣/鉅額交易
2023/02/13	78.8	26.35	93.6	26.48	26.60	-14.9	15,693	-0.09%
2023/02/10	41.9	26.23	140.1	26.30	26.35	-98.2	15,634	-0.63%	大賣/
2023/02/09	78.5	26.12	32.9	26.18	26.15	45.6	15,601	0.29%
2023/02/08	91.2	26.11	36.1	26.14	26.10	55.2	15,647	0.35%
2023/02/07	57	26.08	49	26.13	26.10	8	15,721	0.05%
2023/02/06	154.8	26.08	55.9	26.14	26.05	98.9	15,680	0.63%	大買/
2023/02/03	134.8	26.13	21.6	26.19	26.20	113.2	15,560	0.73%	大買/鉅額交易
2023/02/02	245.1	26.15	81.9	26.28	26.15	163.2	15,462	1.06%	大買/鉅額交易
2023/02/01	197.3	26.13	78.3	26.18	26.30	119	15,246	0.78%	大買/鉅額交易
2023/01/31	542.8	26.27	12.8	26.32	26.10	530	15,176	3.49%	大買/鉅額交易
2023/01/30	160.4	26.62	379.2	27.01	26.90	-218.8	14,530	-1.51%	大買/大賣/鉅額交易
2023/01/17	22.8	26.74	96.2	26.77	26.75	-73.3	14,000	-0.52%
2023/01/16	38.2	26.60	251.5	26.67	26.70	-213.3	14,044	-1.52%	大賣/鉅額交易
2023/01/13	95.1	26.50	52.3	26.49	26.45	42.8	14,017	0.31%
2023/01/12	193.2	26.48	34.6	26.47	26.45	158.6	14,308	1.11%	大買/鉅額交易
2023/01/11	64.1	26.74	28.6	26.78	26.80	35.6	14,215	0.25%
2023/01/10	34.4	26.94	79.3	27.00	27.10	-44.9	14,050	-0.32%
2023/01/09	32.5	26.88	166.7	26.95	27.00	-134.2	14,075	-0.95%	大賣/鉅額交易
2023/01/06	36.3	26.45	43.6	26.48	26.50	-7.3	13,996	-0.05%
2023/01/05	7.1	26.31	43.4	26.40	26.50	-36.4	14,269	-0.25%
2023/01/04	25.4	26.21	9.2	26.27	26.25	16.3	14,219	0.11%
2023/01/03	104.4	26.15	74.9	26.25	26.30	29.5	14,570	0.20%	大買/
2022/12/30	5.3	26.49	140.7	26.48	26.50	-135.4	14,499	-0.93%	大賣/鉅額交易
2022/12/29	61.5	26.03	54.9	26.10	26.10	6.6	14,570	0.05%
2022/12/28	16.3	26.30	32.1	26.34	26.25	-15.8	14,600	-0.11%
2022/12/27	4.6	26.48	46.2	26.48	26.50	-41.6	14,844	-0.28%
2022/12/26	12.2	26.24	38.4	26.34	26.40	-26.2	15,067	-0.17%
2022/12/23	11.6	26.25	13.2	26.30	26.30	-1.6	15,320	-0.01%
2022/12/22	39	26.26	37	26.32	26.40	2	15,528	0.01%
2022/12/21	29.9	26.22	9.1	26.27	26.30	20.8	15,797	0.13%
2022/12/20	20.5	26.27	94.6	26.39	26.30	-74.1	15,983	-0.46%
2022/12/19	25.2	26.12	38.3	26.20	26.30	-13.1	16,092	-0.08%
2022/12/16	48.8	26.28	66.6	26.37	26.20	-17.8	16,053	-0.11%
2022/12/15	14.4	26.22	29	26.33	26.40	-14.7	16,007	-0.09%
2022/12/14	12.6	26.34	65	26.33	26.35	-52.4	16,169	-0.32%
2022/12/13	84.9	26.10	58.9	26.16	26.00	26	16,162	0.16%
2022/12/12	52	26.18	89.6	26.28	26.40	-37.6	16,068	-0.23%
2022/12/09	58.6	26.22	28.6	26.32	26.20	30	16,567	0.18%
2022/12/08	25.3	26.10	55.8	26.24	26.30	-30.5	16,548	-0.18%
2022/12/07	37.4	26.25	143.9	26.32	26.15	-106.4	16,571	-0.64%	大賣/鉅額交易
2022/12/06	45.9	26.04	122.9	26.12	25.90	-77.1	16,461	-0.47%	大賣/
2022/12/05	41	25.89	49.2	25.95	25.90	-8.2	16,290	-0.05%
2022/12/02	115.5	25.88	43.5	25.89	25.85	72	16,262	0.44%	大買/
2022/12/01	127.1	26.16	45.2	26.19	26.20	81.8	16,286	0.50%	大買/
2022/11/30	31.3	26.17	80.2	26.34	26.20	-48.9	16,261	-0.30%
2022/11/29	21.1	25.96	85.4	25.97	26.20	-64.3	15,636	-0.41%
2022/11/28	61.8	25.56	69.9	25.83	25.85	-8	15,494	-0.05%
2022/11/25	28	25.70	156.5	25.75	25.90	-128.5	15,448	-0.83%	大賣/鉅額交易
2022/11/24	39.2	25.41	50.6	25.50	25.60	-11.4	15,343	-0.07%
2022/11/23	20.4	25.42	74.1	25.45	25.45	-53.7	15,251	-0.35%
2022/11/22	44.2	25.24	19	25.32	25.30	25.2	15,217	0.17%
2022/11/21	28.6	25.23	35	25.27	25.35	-6.3	15,132	-0.04%
2022/11/18	88	25.27	35.6	25.38	25.30	52.3	15,085	0.35%
2022/11/17	78.1	25.44	15.5	25.49	25.55	62.6	14,982	0.42%
2022/11/16	100.1	25.62	40.4	25.75	25.70	59.7	15,010	0.40%
2022/11/15	56.9	25.58	65	25.80	25.90	-8.1	14,833	-0.05%
2022/11/14	50	25.81	111.8	25.93	25.80	-61.8	14,741	-0.42%	大賣/
2022/11/11	124.2	25.69	384.1	25.71	25.90	-259.8	14,501	-1.79%	大買/大賣/鉅額交易
2022/11/10	31.9	25.22	13.5	25.17	25.15	18.5	14,332	0.13%
2022/11/09	29.8	25.27	40.3	25.23	25.30	-10.5	14,352	-0.07%
2022/11/08	15.3	25.02	62.9	25.04	25.10	-47.6	14,290	-0.33%
2022/11/07	18.9	24.90	26.8	24.91	24.95	-7.9	14,254	-0.06%
2022/11/04	19.8	24.38	18.4	24.58	24.95	1.4	14,308	0.01%
2022/11/03	47.7	24.42	13.1	24.55	24.55	34.6	14,262	0.24%
2022/11/02	42.2	24.72	11	24.84	24.75	31.2	14,218	0.22%
2022/11/01	10.3	24.72	17.3	24.83	24.90	-7	14,409	-0.05%
2022/10/31	6	24.77	54.5	24.81	24.75	-48.4	14,436	-0.34%
2022/10/28	26.1	24.59	21.6	24.73	24.55	4.5	14,652	0.03%
2022/10/27	73.1	24.70	15.4	24.85	24.60	57.7	14,850	0.39%
2022/10/26	49.7	24.79	40.7	24.90	24.85	8.9	14,932	0.06%
2022/10/25	24	24.47	32.3	24.56	24.75	-8.3	14,979	-0.06%
2022/10/24	33.8	24.38	29.6	24.45	24.50	4.2	15,161	0.03%
2022/10/21	23	24.10	31.1	24.16	24.15	-8	15,163	-0.05%
2022/10/20	68.7	23.30	96.7	23.43	23.75	-28	15,189	-0.18%
2022/10/19	100.7	23.93	33.5	23.90	23.75	67.2	14,930	0.45%
2022/10/18	53.8	24.04	25.3	24.08	24.05	28.5	14,910	0.19%
2022/10/17	86.7	24.02	68.6	24.09	24.00	18.1	14,972	0.12%
2022/10/14	155.7	24.53	25.5	24.53	24.45	130.3	14,912	0.87%	大買/鉅額交易
2022/10/13	224.5	24.62	49.2	24.53	24.55	175.3	14,869	1.18%	大買/鉅額交易
2022/10/12	31.1	25.09	44.8	25.12	25.15	-13.7	14,573	-0.09%
2022/10/11	164.4	25.01	77.3	25.06	25.00	87.2	14,633	0.60%	大買/
2022/10/07	77.5	25.49	3.6	25.55	25.50	73.9	14,359	0.51%
2022/10/06	35.7	25.60	58.3	25.67	25.80	-22.5	14,317	-0.16%
2022/10/05	80.7	25.54	9.2	25.59	25.45	71.5	14,397	0.50%
2022/10/04	167.5	25.47	119.2	25.46	25.55	48.3	14,411	0.34%	大買/大賣/
2022/10/03	171.8	25.58	92.1	25.62	25.65	79.7	14,232	0.56%	大買/
2022/09/30	63.7	26.08	80.6	26.12	26.00	-16.9	14,164	-0.12%
2022/09/29	64.8	26.23	73.2	26.30	26.35	-8.4	14,154	-0.06%
2022/09/28	117.4	26.25	118.3	26.34	26.35	-0.9	14,075	-0.01%	大買/大賣/
2022/09/27	23	26.27	57	26.40	26.60	-34	13,907	-0.24%
2022/09/26	77.2	26.34	40.5	26.37	26.25	36.6	13,928	0.26%
2022/09/23	10.1	26.61	42.2	26.71	26.65	-32.1	14,030	-0.23%
2022/09/22	136.5	26.42	51.5	26.55	26.50	85	14,280	0.60%	大買/
2022/09/21	16	26.77	224.5	26.74	26.75	-208.5	14,397	-1.45%	大賣/鉅額交易
2022/09/20	23.2	26.56	30.2	26.60	26.50	-7	14,439	-0.05%
2022/09/19	82.1	26.72	52.3	26.76	26.60	29.8	14,574	0.20%
2022/09/16	26.4	26.76	134.4	26.85	26.90	-108	14,830	-0.73%	大賣/鉅額交易
2022/09/15	53.2	26.52	19.4	26.58	26.45	33.8	14,670	0.23%
2022/09/14	71	26.44	32.4	26.46	26.40	38.6	14,859	0.26%
2022/09/13	11.4	26.79	91.9	26.78	26.75	-80.5	15,390	-0.52%
2022/09/12	4	26.71	89.3	26.75	26.80	-85.3	15,786	-0.54%
2022/09/08	6.6	26.34	44.2	26.41	26.45	-37.6	16,168	-0.23%
2022/09/07	116.7	26.26	15.9	26.22	26.20	100.8	16,563	0.61%	大買/
2022/09/06	49.8	26.59	56.4	26.67	26.60	-6.6	16,710	-0.04%
2022/09/05	19	26.45	69.1	26.47	26.45	-50.2	16,861	-0.30%
2022/09/02	66.7	26.23	54.7	26.30	26.15	12	17,023	0.07%
2022/09/01	105.4	26.18	41.2	26.28	26.30	64.2	17,117	0.38%	大買/
2022/08/31	9.7	26.33	27	26.48	26.55	-17.3	17,015	-0.10%
2022/08/30	56.3	26.24	47.8	26.38	26.35	8.5	17,038	0.05%
2022/08/29	189.2	26.24	24.8	26.35	26.35	164.4	17,074	0.96%	大買/鉅額交易
2022/08/26	45.3	26.61	6.6	26.65	26.65	38.7	17,112	0.23%
2022/08/25	15.2	26.46	18.7	26.45	26.55	-3.5	17,237	-0.02%
2022/08/24	59.1	26.21	47.2	26.26	26.25	12	17,596	0.07%
2022/08/23	117.2	26.22	32.8	26.19	26.15	84.4	18,826	0.45%	大買/
2022/08/22	58.9	26.54	14.3	26.54	26.60	44.6	19,109	0.23%
2022/08/19	90.3	26.63	58.7	26.69	26.80	31.6	19,335	0.16%
2022/08/18	33	26.66	17.9	26.76	26.80	15.1	19,534	0.08%
2022/08/17	72.9	26.63	43.7	26.71	26.80	29.2	19,732	0.15%
2022/08/16	32.1	26.50	55.1	26.53	26.55	-23	19,947	-0.12%
2022/08/15	58.8	26.65	53	26.59	26.60	5.8	20,364	0.03%
2022/08/12	36.1	26.62	88.3	26.57	26.65	-52.2	20,639	-0.25%
2022/08/11	15.6	26.63	146.3	26.74	26.80	-130.7	20,912	-0.63%	大賣/鉅額交易
2022/08/10	104.8	26.08	288.1	26.19	26.30	-183.3	21,162	-0.87%	大買/大賣/鉅額交易
2022/08/09	35	25.75	18.2	25.65	25.90	16.8	21,187	0.08%
2022/08/08	112.2	25.45	14.1	25.47	25.45	98	21,340	0.46%	大買/
2022/08/05	253.5	25.61	56.4	25.66	25.65	197.2	21,289	0.93%	大買/鉅額交易
2022/08/04	374.9	25.46	42.5	25.44	25.55	332.5	21,507	1.55%	大買/鉅額交易
2022/08/03	138.1	26.86	44.9	26.90	26.95	93.2	21,404	0.44%	大買/
2022/08/02	106.3	26.83	45.9	26.90	26.95	60.4	21,427	0.28%	大買/
2022/08/01	102.5	27.02	58.9	27.00	27.00	43.6	21,415	0.20%	大買/
2022/07/29	156.7	26.75	244.7	26.90	27.00	-88.1	21,474	-0.41%	大買/大賣/
2022/07/28	66.7	26.71	39	26.69	26.75	27.7	21,233	0.13%
2022/07/27	14.9	26.17	38.5	26.22	26.35	-23.6	21,094	-0.11%
2022/07/26	120.4	25.91	9.6	25.97	25.90	110.8	20,974	0.53%	大買/鉅額交易
2022/07/25	119.7	25.96	38.3	25.83	26.00	81.5	20,901	0.39%	大買/
2022/07/22	16.6	25.53	35.9	25.66	25.75	-19.3	21,003	-0.09%
2022/07/21	18.3	25.35	19.7	25.30	25.50	-1.4	20,972	-0.01%
2022/07/20	56.6	25.15	11.5	25.25	25.00	45.1	21,046	0.21%
2022/07/19	50.5	25.08	3.9	25.18	25.05	46.6	21,077	0.22%
2022/07/18	38.5	24.92	11	25.07	25.05	27.6	21,225	0.13%
2022/07/15	87.7	24.79	17.1	24.80	24.70	70.6	21,225	0.33%
2022/07/14	23.3	25.14	6	25.19	25.20	17.3	21,294	0.08%
2022/07/13	51.1	25.07	62.5	25.23	25.30	-11.3	21,346	-0.05%
2022/07/12	102.4	24.61	26.8	24.55	24.50	75.6	21,402	0.35%	大買/
2022/07/11	63.7	25.36	34	25.40	25.30	29.7	21,405	0.14%
2022/07/08	46.4	25.68	21	25.74	25.50	25.4	21,700	0.12%
2022/07/07	42.2	25.47	27.9	25.46	25.55	14.3	21,745	0.07%
2022/07/06	45.8	25.72	47.3	25.74	25.60	-1.6	21,680	-0.01%
2022/07/05	29.6	25.97	14.2	26.06	25.95	15.4	21,855	0.07%
2022/07/04	43.2	25.82	42.3	25.91	25.90	0.9	21,929	0.00%
2022/07/01	93.6	25.81	37.3	25.84	25.80	56.3	22,193	0.25%
2022/06/30	51.1	26.15	32.2	26.17	26.20	18.9	22,426	0.08%
2022/06/29	25.9	26.28	21	26.30	26.35	4.9	22,269	0.02%
2022/06/28	26.6	26.49	13	26.55	26.45	13.7	22,321	0.06%
2022/06/27	15.4	26.46	32.7	26.50	26.45	-17.3	22,337	-0.08%
2022/06/24	24.5	26.30	48.3	26.43	26.40	-23.8	22,154	-0.11%
2022/06/23	27.5	26.18	25.8	26.32	26.25	1.7	21,934	0.01%
2022/06/22	232.3	26.17	238.9	26.34	26.30	-6.6	21,769	-0.03%	大買/大賣/
2022/06/21	313.6	26.32	386.3	26.45	26.40	-72.7	21,655	-0.34%	大買/大賣/
2022/06/20	41.8	26.00	91.5	26.19	25.80	-49.6	21,249	-0.23%
2022/06/17	124.1	25.97	7.6	26.09	25.85	116.5	20,924	0.56%	大買/鉅額交易
2022/06/16	33.9	26.61	60.4	26.65	26.40	-26.5	20,568	-0.13%
2022/06/15	161.8	26.35	130.3	26.45	26.40	31.5	20,682	0.15%	大買/大賣/
2022/06/14	23.2	26.34	31.7	26.29	26.50	-8.5	20,708	-0.04%
2022/06/13	97.2	26.13	22.2	26.14	26.20	75	20,681	0.36%
2022/06/10	31.2	26.26	25.6	26.31	26.20	5.6	20,562	0.03%
2022/06/09	20.3	26.40	11.1	26.41	26.40	9.3	20,562	0.05%
2022/06/08	22.7	26.47	25	26.50	26.45	-2.3	20,569	-0.01%
2022/06/07	21.8	26.33	16.4	26.39	26.45	5.4	20,624	0.03%
2022/06/06	61.2	26.27	10.2	26.37	26.35	51.1	20,684	0.25%
2022/06/02	43.5	26.38	14.6	26.45	26.40	28.9	20,909	0.14%
2022/06/01	127.3	26.74	37.3	26.74	26.50	90.1	21,246	0.42%	大買/
2022/05/31	71.9	26.58	25	26.76	27.35	46.9	20,960	0.22%
2022/05/30	33.2	26.60	85.7	26.80	26.95	-52.5	19,744	-0.27%
2022/05/27	35.4	26.45	24.4	26.49	26.55	11.1	19,459	0.06%
2022/05/26	78.7	26.28	31.4	26.37	26.25	47.3	19,429	0.24%
2022/05/25	42.3	26.31	17.2	26.35	26.35	25.1	19,678	0.13%
2022/05/24	36.9	26.47	34.7	26.46	26.50	2.2	19,804	0.01%
2022/05/23	47.2	26.25	57	26.34	26.25	-9.8	19,567	-0.05%
2022/05/20	38.1	26.00	32.1	26.02	26.20	5.9	19,291	0.03%
2022/05/19	46.2	25.79	77.7	25.76	25.80	-31.5	19,053	-0.17%
2022/05/18	33.9	26.00	51.9	26.05	26.35	-17.9	18,812	-0.10%
2022/05/17	37.4	25.59	10.4	25.63	25.50	27	18,588	0.15%
2022/05/16	65.5	25.53	52.9	25.58	25.70	12.6	18,547	0.07%
2022/05/13	38.4	25.60	31.8	25.65	25.60	6.6	18,389	0.04%
2022/05/12	143.3	25.73	62.5	25.66	25.50	80.8	18,420	0.44%	大買/
2022/05/11	43.3	26.26	16.7	26.29	26.35	26.7	18,171	0.15%
2022/05/10	46.7	26.23	74.7	26.09	26.35	-27.9	18,077	-0.15%
2022/05/09	116.8	26.23	84	26.20	26.10	32.8	18,003	0.18%	大買/
2022/05/06	77.4	26.71	42	26.77	26.85	35.4	18,006	0.20%
2022/05/05	105.6	27.20	37.8	27.17	27.10	67.8	18,118	0.37%	大買/
2022/05/04	47.4	27.44	21.1	27.50	27.40	26.3	18,084	0.15%
2022/05/03	36.4	27.57	16.6	27.59	27.50	19.8	18,343	0.11%
2022/04/29	26.2	27.66	93.1	27.72	27.80	-66.8	18,470	-0.36%
2022/04/28	60	27.41	31.1	27.45	27.60	28.9	18,634	0.16%
2022/04/27	51.6	27.73	26.7	27.74	27.65	24.9	18,543	0.13%
2022/04/26	41.9	27.95	36	27.99	28.00	6	18,531	0.03%
2022/04/25	135.7	27.59	33.9	27.65	27.60	101.8	18,432	0.55%	大買/鉅額交易
2022/04/22	51.6	27.70	66.1	27.79	27.95	-14.6	18,353	-0.08%
2022/04/21	91	27.74	27.6	27.85	27.70	63.4	18,387	0.34%
2022/04/20	49.2	27.72	77.8	27.70	28.10	-28.6	18,500	-0.15%
2022/04/19	58.7	27.89	75.8	27.88	27.75	-17.1	18,465	-0.09%
2022/04/18	153.8	27.63	179.8	27.60	27.80	-26.1	18,595	-0.14%	大買/大賣/
2022/04/15	136.2	28.45	140.8	28.48	28.40	-4.5	18,348	-0.02%	大買/大賣/
2022/04/14	256.8	28.87	175.3	28.83	28.60	81.6	18,334	0.44%	大買/大賣/
2022/04/13	93.6	29.44	75.4	29.51	29.55	18.3	18,102	0.10%
2022/04/12	43.5	29.48	62.5	29.47	29.60	-18.9	17,969	-0.11%
2022/04/11	113.2	29.77	70.2	29.73	29.65	43	17,812	0.24%	大買/
2022/04/08	58.2	29.23	94.7	29.29	29.50	-36.5	17,646	-0.21%
2022/04/07	305.2	29.54	77	29.51	29.10	228.1	17,519	1.30%	大買/鉅額交易
2022/04/06	70.5	29.33	144.4	29.23	29.75	-73.9	17,130	-0.43%	大賣/
2022/04/01	35.6	28.41	51.6	28.40	28.50	-16	16,701	-0.10%
2022/03/31	64	28.48	69.6	28.40	28.45	-5.6	16,554	-0.03%
2022/03/30	32.9	27.89	99.7	27.89	28.00	-66.8	16,221	-0.41%
2022/03/29	65.2	27.67	35.2	27.72	27.65	30	15,994	0.19%
2022/03/28	51.9	27.59	45.1	27.64	27.80	6.8	15,957	0.04%
2022/03/25	25.1	27.63	52.4	27.66	27.75	-27.4	15,883	-0.17%
2022/03/24	58	27.49	74.8	27.53	27.60	-16.9	15,791	-0.11%
2022/03/23	49	27.39	94.5	27.42	27.50	-45.5	15,821	-0.29%
2022/03/22	55.2	26.90	89.3	27.00	27.20	-34.1	15,653	-0.22%
2022/03/21	74.9	27.02	58.4	27.06	27.00	16.5	15,565	0.11%
2022/03/18	68.6	26.90	118.7	26.94	27.00	-50.1	15,517	-0.32%	大賣/
2022/03/17	42.2	26.59	82.2	26.56	26.55	-40	15,079	-0.27%
2022/03/16	55	26.20	75.5	26.14	26.30	-20.6	14,874	-0.14%
2022/03/15	35.6	25.80	55.1	25.78	25.90	-19.4	14,711	-0.13%
2022/03/14	5.7	25.75	48.4	25.77	25.95	-42.7	14,695	-0.29%
2022/03/11	92.8	25.55	13.9	25.57	25.60	78.8	14,709	0.54%
2022/03/10	21.2	25.56	85.2	25.63	25.75	-63.9	14,721	-0.43%
2022/03/09	113.5	25.18	24	25.19	25.10	89.5	14,629	0.61%	大買/
2022/03/08	197	25.13	95.6	25.14	25.05	101.4	14,503	0.70%	大買/鉅額交易
2022/03/07	241.4	25.35	90	25.41	25.50	151.4	14,280	1.06%	大買/鉅額交易
2022/03/04	84.5	25.90	39.3	25.96	26.00	45.2	14,549	0.31%
2022/03/03	72.8	26.17	39	26.23	26.25	33.8	14,587	0.23%
2022/03/02	28.3	26.07	22.3	26.09	26.25	6	14,666	0.04%
2022/03/01	83	25.88	59.7	25.97	26.10	23.3	14,606	0.16%
2022/02/25	189.6	25.56	95.8	25.55	25.70	93.7	14,418	0.65%	大買/
2022/02/24	238.3	25.85	182.7	25.84	25.85	55.6	13,978	0.40%	大買/大賣/
2022/02/23	50	26.13	21.2	26.19	26.25	28.8	13,716	0.21%
2022/02/22	164.9	26.04	45.7	26.07	26.20	119.2	13,725	0.87%	大買/鉅額交易
2022/02/21	53.1	26.28	23.4	26.31	26.35	29.7	13,701	0.22%
2022/02/18	74.8	26.41	44.3	26.41	26.35	30.4	13,812	0.22%
2022/02/17	36.7	26.54	69.4	26.55	26.60	-32.7	13,849	-0.24%
2022/02/16	36.5	26.39	63.1	26.38	26.35	-26.6	13,860	-0.19%
2022/02/15	51.5	26.28	20.3	26.30	26.20	31.2	13,890	0.22%
2022/02/14	226.9	26.15	42.8	26.24	26.40	184.1	13,880	1.33%	大買/鉅額交易
2022/02/11	76.1	26.48	44.4	26.49	26.55	31.6	13,718	0.23%
2022/02/10	36.1	26.43	48.2	26.47	26.60	-12.1	13,790	-0.09%
2022/02/09	49.8	26.35	104.8	26.43	26.55	-55	13,764	-0.40%	大賣/
2022/02/08	64.7	26.05	183.7	26.08	26.20	-119.1	13,636	-0.87%	大賣/鉅額交易
2022/02/07	72.9	25.42	137.1	25.61	25.75	-64.2	13,397	-0.48%	大賣/
2022/01/26	47.4	25.06	25.4	25.08	25.15	22	13,050	0.17%
2022/01/25	130.5	24.80	66.8	24.91	25.10	63.7	13,017	0.49%	大買/
2022/01/24	81.4	24.91	60.2	24.96	25.15	21.3	12,765	0.17%
2022/01/21	148.9	25.13	100.5	25.12	25.20	48.4	12,770	0.38%	大買/
2022/01/20	36.2	25.30	67.2	25.35	25.50	-31	12,567	-0.25%
2022/01/19	43	25.28	41.1	25.29	25.35	1.9	12,445	0.02%
2022/01/18	37.7	25.32	67	25.35	25.35	-29.3	12,468	-0.24%
2022/01/17	84.8	25.32	63.3	25.34	25.35	21.5	12,371	0.17%
2022/01/14	116.7	25.52	65.7	25.54	25.50	51	12,245	0.42%	大買/
2022/01/13	87.5	25.62	118.6	25.64	25.80	-31.1	12,173	-0.26%	大賣/
2022/01/12	48.2	25.43	43.7	25.46	25.55	4.6	11,969	0.04%
2022/01/11	156.1	25.22	111.1	25.19	25.45	45	11,936	0.38%	大買/大賣/
2022/01/10	96.4	24.94	108	24.97	25.10	-11.5	11,772	-0.10%	大賣/
2022/01/07	102.5	24.94	49.4	24.97	25.00	53.2	11,806	0.45%	大買/
2022/01/06	28	24.70	93.8	24.69	24.80	-65.8	11,623	-0.57%
2022/01/05	63.3	24.53	85.6	24.56	24.65	-22.3	11,484	-0.19%
2022/01/04	18	24.41	68	24.45	24.50	-50	11,607	-0.43%
2022/01/03	102.4	24.52	84	24.60	24.40	18.4	11,606	0.16%	大買/
2021/12/30	64.4	24.52	50.6	24.54	24.50	13.9	11,545	0.12%
2021/12/29	96.3	24.46	56.9	24.50	24.55	39.5	11,615	0.34%
2021/12/28	22.6	24.29	53.1	24.32	24.35	-30.5	11,614	-0.26%
2021/12/27	24.6	24.21	53.5	24.24	24.25	-28.9	11,573	-0.25%
2021/12/24	9.3	24.15	38.3	24.18	24.20	-29	11,784	-0.25%
2021/12/23	35.5	24.11	21.6	24.16	24.15	13.8	11,908	0.12%
2021/12/22	24.4	24.05	27.3	24.07	24.10	-2.9	12,045	-0.02%
2021/12/21	15.6	24.05	25.2	24.05	24.10	-9.7	12,066	-0.08%
2021/12/20	106.2	23.94	29.5	23.97	23.95	76.7	12,072	0.64%	大買/
2021/12/17	22	24.04	147.5	24.07	24.15	-125.4	12,008	-1.04%	大賣/鉅額交易
2021/12/16	51.1	23.90	15.8	23.91	23.95	35.3	11,898	0.30%
2021/12/15	27.7	23.88	22.5	23.95	23.90	5.2	12,243	0.04%
2021/12/14	65.7	23.88	43.1	23.90	23.90	22.6	12,569	0.18%
2021/12/13	74.6	24.21	24.7	24.19	24.10	49.9	12,520	0.40%
2021/12/10	27.3	24.11	120.1	24.09	24.10	-92.7	12,483	-0.74%	大賣/
2021/12/09	59.3	23.97	88.9	23.97	24.00	-29.6	12,461	-0.24%
2021/12/08	70.8	23.95	69.9	23.99	24.00	0.9	12,429	0.01%
2021/12/07	22.8	23.73	60.5	23.89	24.00	-37.7	12,364	-0.30%
2021/12/06	51.4	23.71	48.7	23.78	23.80	2.7	12,355	0.02%
2021/12/03	45.1	23.69	17.9	23.73	23.75	27.2	12,455	0.22%
2021/12/02	18.9	23.45	53.3	23.61	23.70	-34.4	12,452	-0.28%
2021/12/01	32.6	23.37	71.2	23.45	23.60	-38.7	12,410	-0.31%
2021/11/30	208.2	23.22	36.7	23.32	23.10	171.6	12,353	1.39%	大買/鉅額交易
2021/11/29	133.4	23.28	45.5	23.36	23.30	87.9	11,718	0.75%	大買/
2021/11/26	141.9	23.51	25.4	23.57	23.50	116.5	11,677	1.00%	大買/鉅額交易
2021/11/25	62	23.66	22.8	23.76	23.80	39.1	11,846	0.33%
2021/11/24	41.8	23.76	55	23.73	23.70	-13.2	11,964	-0.11%
2021/11/23	55.6	23.59	35.6	23.61	23.60	20	12,109	0.17%
2021/11/22	31.4	23.66	49.2	23.70	23.70	-17.8	12,531	-0.14%
2021/11/19	69.8	23.79	38.9	23.81	23.75	30.9	12,989	0.24%
2021/11/18	32.8	23.90	60	23.92	24.00	-27.2	13,360	-0.20%
2021/11/17	31.3	23.68	77.1	23.72	23.85	-45.8	13,323	-0.34%
2021/11/16	36.7	23.49	109.2	23.55	23.60	-72.5	13,402	-0.54%	大賣/
2021/11/15	88.2	23.45	148.2	23.46	23.50	-60	13,513	-0.44%	大賣/
2021/11/12	56.7	23.22	128.4	23.29	23.40	-71.6	13,464	-0.53%	大賣/
2021/11/11	48.5	23.08	114.7	23.10	23.15	-66.3	13,651	-0.49%	大賣/
2021/11/10	18.1	23.04	55.2	23.06	23.10	-37.1	13,777	-0.27%
2021/11/09	15.3	22.97	63	23.00	23.05	-47.8	13,822	-0.35%
2021/11/08	40.8	22.99	72.6	22.99	23.00	-31.9	13,749	-0.23%
2021/11/05	23	22.87	70	22.93	23.00	-47	13,791	-0.34%
2021/11/04	33.2	22.89	15.4	22.96	22.95	17.7	13,743	0.13%
2021/11/03	17.6	22.85	26.9	22.92	22.95	-9.3	13,836	-0.07%
2021/11/02	20.5	22.84	36.4	22.91	22.95	-15.9	13,927	-0.11%
2021/11/01	20.1	22.88	33.6	22.90	22.85	-13.4	13,985	-0.10%
2021/10/29	44.5	22.78	48.6	22.91	22.90	-4.2	13,998	-0.03%
2021/10/28	35.8	22.83	52.7	22.89	22.90	-16.9	13,916	-0.12%
2021/10/27	23	22.88	18.7	22.89	22.90	4.4	13,939	0.03%
2021/10/26	10.6	22.88	75.3	22.90	22.90	-64.7	14,081	-0.46%
2021/10/25	20.3	22.73	24	22.81	22.80	-3.7	13,961	-0.03%
2021/10/22	24	22.71	78.1	22.79	22.80	-54.1	14,068	-0.38%
2021/10/21	14.2	22.80	15.2	22.81	22.80	-1	14,115	-0.01%
2021/10/20	34.4	22.67	41.7	22.78	22.80	-7.3	14,108	-0.05%
2021/10/19	9.7	22.75	47.8	22.78	22.80	-38	14,230	-0.27%
2021/10/18	13.3	22.65	85.5	22.64	22.70	-72.2	14,205	-0.51%
2021/10/15	22.7	22.46	278.1	22.59	22.60	-255.4	14,220	-1.80%	大賣/鉅額交易
2021/10/14	24.1	22.43	38.3	22.48	22.40	-14.2	14,164	-0.10%
2021/10/13	42	22.40	48.1	22.47	22.45	-6.2	14,276	-0.04%
2021/10/12	68.6	22.23	100.8	22.39	22.50	-32.2	14,367	-0.22%
2021/10/08	60.8	22.42	45.9	22.48	22.40	15	14,207	0.11%
2021/10/07	17.3	22.50	14.1	22.53	22.55	3.2	14,274	0.02%
2021/10/06	48.8	22.34	37.4	22.39	22.40	11.5	14,279	0.08%
2021/10/05	79.3	22.37	87.1	22.44	22.35	-7.9	14,240	-0.06%
2021/10/04	111.9	22.34	80.9	22.40	22.45	31	14,218	0.22%	大買/
2021/10/01	155.5	22.33	52.2	22.41	22.40	103.3	14,208	0.73%	大買/鉅額交易
2021/09/30	23.5	22.49	21.2	22.55	22.55	2.3	14,047	0.02%
2021/09/29	82.3	22.41	55.4	22.48	22.55	26.9	13,960	0.19%
2021/09/28	93.5	22.51	37.5	22.52	22.55	55.9	13,853	0.40%
2021/09/27	42.4	22.58	30.8	22.63	22.60	11.6	13,842	0.08%
2021/09/24	41.7	22.55	44.7	22.60	22.60	-3	13,838	-0.02%
2021/09/23	48.3	22.42	36	22.50	22.50	12.3	13,891	0.09%
2021/09/22	225.8	22.23	141.7	22.31	22.25	84	13,936	0.60%	大買/大賣/
2021/09/17	92.1	22.58	52.1	22.71	22.50	40	13,614	0.29%
2021/09/16	30.3	22.67	46.5	22.71	22.75	-16.2	13,269	-0.12%
2021/09/15	52.9	22.61	41.6	22.71	22.65	11.4	13,272	0.09%
2021/09/14	18.8	22.61	32.8	22.67	22.70	-14.1	13,385	-0.11%
2021/09/13	19.8	22.45	59.1	22.50	22.60	-39.2	13,394	-0.29%
2021/09/10	25.1	22.44	20.1	22.49	22.50	5	13,508	0.04%
2021/09/09	63	22.38	37.2	22.44	22.35	25.8	13,836	0.19%
2021/09/08	56.9	22.42	20.6	22.45	22.55	36.3	13,836	0.26%
2021/09/07	72.2	22.51	67.6	22.55	22.55	4.5	13,793	0.03%
2021/09/06	81.2	22.69	51.6	22.74	22.65	29.6	13,824	0.21%
2021/09/03	13.3	22.63	30.8	22.73	22.80	-17.6	13,838	-0.13%
2021/09/02	65.9	22.60	30.5	22.63	22.60	35.5	13,843	0.26%
2021/09/01	41.4	22.80	67.1	22.83	22.85	-25.7	13,752	-0.19%
2021/08/31	124.5	22.60	124.3	22.67	22.90	0.2	13,706	0.00%	大買/大賣/
2021/08/30	66.3	22.63	60.6	22.68	22.80	5.7	13,469	0.04%
2021/08/27	137.7	22.36	81.7	22.35	22.45	56.1	13,317	0.42%	大買/
2021/08/26	428.3	21.98	52.5	22.06	22.10	375.8	13,130	2.86%	大買/鉅額交易
2021/08/25	169	23.06	172.1	23.06	23.05	-3.1	12,765	-0.02%	大買/大賣/
2021/08/24	290	23.01	187.7	23.09	23.10	102.3	12,247	0.84%	大買/大賣/鉅額交易
2021/08/23	54.1	23.01	309.2	23.05	23.05	-255.1	11,894	-2.14%	大賣/鉅額交易
2021/08/20	246.9	23.00	129.9	23.02	23.00	117	11,824	0.99%	大買/大賣/鉅額交易
2021/08/19	127.6	23.01	88.5	23.03	23.00	39.1	12,066	0.32%	大買/
2021/08/18	90.3	23.09	111.4	23.12	23.15	-21	11,913	-0.18%	大賣/
2021/08/17	52.9	23.03	200.3	23.07	23.15	-147.4	11,877	-1.24%	大賣/鉅額交易
2021/08/16	74.2	22.96	33.5	22.99	23.00	40.6	11,648	0.35%
2021/08/13	19.4	23.02	20.6	23.05	23.10	-1.3	11,574	-0.01%
2021/08/12	38.8	23.05	44.3	23.05	23.10	-5.5	11,601	-0.05%
2021/08/11	22.4	23.01	258.1	23.05	23.10	-235.7	11,655	-2.02%	大賣/鉅額交易
2021/08/10	71.4	22.99	19.3	23.01	23.00	52.1	11,701	0.45%
2021/08/09	17.3	22.92	38.2	22.99	23.05	-20.9	12,092	-0.17%
2021/08/06	56.2	22.99	11.9	23.01	23.00	44.3	12,215	0.36%
2021/08/05	25.8	22.98	101	23.03	23.10	-75.2	12,567	-0.60%
2021/08/04	7.8	22.99	84.3	23.00	23.00	-76.5	13,387	-0.57%
2021/08/03	13	22.92	59	22.97	23.00	-46.1	13,574	-0.34%
2021/08/02	15.4	22.83	37.8	22.87	22.95	-22.4	13,711	-0.16%
2021/07/30	23.2	22.80	22.3	22.81	22.75	1	13,755	0.01%
2021/07/29	19.2	22.81	13.2	22.88	22.90	6	13,733	0.04%
2021/07/28	65.6	22.75	30.9	22.80	22.80	34.7	13,804	0.25%
2021/07/27	49.5	22.86	12.8	22.87	22.90	36.7	14,110	0.26%
2021/07/26	44.7	22.88	32.4	22.97	22.85	12.4	14,583	0.08%
2021/07/23	24.4	22.98	74.3	23.02	23.00	-50	14,578	-0.34%
2021/07/22	18.5	22.87	136.4	22.94	22.95	-117.9	14,534	-0.81%	大賣/鉅額交易
2021/07/21	40.3	22.77	45.9	22.82	22.85	-5.5	14,517	-0.04%
2021/07/20	54.4	22.80	30.1	22.83	22.75	24.3	14,656	0.17%
2021/07/19	34	22.82	57.6	22.91	23.00	-23.6	14,673	-0.16%
2021/07/16	61.2	22.85	57	22.87	22.95	4.2	14,780	0.03%
2021/07/15	38.9	22.86	53.7	22.89	22.85	-14.9	14,887	-0.10%
2021/07/14	30.5	22.81	74.5	22.84	22.90	-44	14,975	-0.29%
2021/07/13	17.8	22.73	120.7	22.77	22.80	-102.9	15,143	-0.68%	大賣/鉅額交易
2021/07/12	21.5	22.73	54.4	22.76	22.70	-32.9	15,188	-0.22%
2021/07/09	74.3	22.58	60.1	22.57	22.65	14.1	15,270	0.09%
2021/07/08	28.2	22.54	27.4	22.57	22.55	0.7	15,284	0.00%
2021/07/07	50.4	22.47	18.6	22.49	22.50	31.9	15,334	0.21%
2021/07/06	37.4	22.58	29.3	22.59	22.60	8.1	15,402	0.05%
2021/07/05	38.4	22.49	45.4	22.53	22.60	-7.1	15,468	-0.05%
2021/07/02	33.2	22.49	33.3	22.49	22.45	-0.1	15,504	0.00%
2021/07/01	33.8	22.55	32.3	22.56	22.50	1.6	15,588	0.01%
2021/06/30	30.3	22.62	57.3	22.67	22.70	-26.9	15,659	-0.17%
2021/06/29	31.3	22.55	46.9	22.57	22.55	-15.6	15,697	-0.10%
2021/06/28	44.5	22.54	55.9	22.56	22.60	-11.4	15,821	-0.07%
2021/06/25	25.6	22.42	68.3	22.46	22.45	-42.7	15,888	-0.27%
2021/06/24	17.9	22.38	15.7	22.43	22.35	2.1	16,016	0.01%
2021/06/23	33.1	22.34	150.7	22.44	22.40	-117.6	16,136	-0.73%	大賣/鉅額交易
2021/06/22	21.5	22.30	47.5	22.33	22.25	-26	16,061	-0.16%
2021/06/21	78.6	22.08	41.5	22.18	22.35	37.1	16,091	0.23%
2021/06/18	72.6	22.15	63.7	22.27	22.10	9	16,007	0.06%
2021/06/17	14.7	22.20	28.1	22.24	22.30	-13.4	15,716	-0.09%
2021/06/16	33.5	22.21	57.2	22.19	22.30	-23.7	16,117	-0.15%
2021/06/15	13.3	22.23	89.1	22.27	22.30	-75.8	16,149	-0.47%
2021/06/11	22.9	22.10	42.9	22.12	22.20	-20.1	16,403	-0.12%
2021/06/10	33.9	22.05	30.5	22.12	22.10	3.4	16,643	0.02%
2021/06/09	39.4	22.06	8.9	22.11	22.10	30.5	16,750	0.18%
2021/06/08	15.9	22.10	61.2	22.15	22.15	-45.3	16,868	-0.27%
2021/06/07	86.8	22.06	49.6	22.13	22.10	37.3	17,111	0.22%
2021/06/04	51.3	22.13	33.5	22.21	22.25	17.8	17,260	0.10%
2021/06/03	46.2	22.23	33.7	22.29	22.25	12.6	17,736	0.07%
2021/06/02	65.2	22.22	56.1	22.28	22.30	9.1	17,919	0.05%
2021/06/01	10.8	22.11	37.6	22.15	22.20	-26.9	17,974	-0.15%
2021/05/31	36.7	21.97	65	21.95	22.00	-28.3	18,220	-0.16%
2021/05/28	49.4	21.76	46.2	21.81	21.85	3.2	18,356	0.02%
2021/05/27	82.4	21.59	39.4	21.67	21.70	43	18,689	0.23%
2021/05/26	21.6	21.76	23.8	21.82	21.80	-2.2	18,767	-0.01%
2021/05/25	26.1	21.62	25.2	21.71	21.75	0.9	18,950	0.00%
2021/05/24	91.6	21.50	69.2	21.56	21.50	22.4	18,997	0.12%
2021/05/21	36.3	21.69	303.5	21.79	21.65	-267.2	19,245	-1.39%	大賣/鉅額交易
2021/05/20	90.4	21.50	27.3	21.57	21.55	63.1	19,338	0.33%
2021/05/19	111.5	21.54	35.8	21.65	21.65	75.7	19,349	0.39%	大買/
2021/05/18	44.2	21.57	74.6	21.58	21.65	-30.3	19,349	-0.16%
2021/05/17	167.2	21.18	137.8	21.26	21.10	29.4	19,591	0.15%	大買/大賣/
2021/05/14	54.1	21.54	60.2	21.61	21.70	-6.1	19,253	-0.03%
2021/05/13	197.6	21.42	214.7	21.43	21.45	-17.1	19,039	-0.09%	大買/大賣/
2021/05/12	366	21.64	268.3	21.74	21.50	97.7	18,657	0.52%	大買/大賣/
2021/05/11	176.8	22.48	77.2	22.52	22.40	99.6	17,762	0.56%	大買/
2021/05/10	53.7	22.69	139.5	22.72	22.80	-85.8	17,585	-0.49%	大賣/
2021/05/07	34.6	22.43	134.1	22.41	22.50	-99.6	17,731	-0.56%	大賣/
2021/05/06	47.8	22.31	84	22.41	22.35	-36.1	17,811	-0.20%
2021/05/05	64.5	22.18	54.2	22.26	22.20	10.4	17,760	0.06%
2021/05/04	234	22.35	128.7	22.27	22.25	105.2	17,799	0.59%	大買/大賣/鉅額交易
2021/05/03	274	22.36	273.6	22.38	22.40	0.4	17,488	0.00%	大買/大賣/
2021/04/29	70.4	22.91	96.4	22.93	22.90	-26	17,233	-0.15%
2021/04/28	78.9	22.91	76.1	22.93	23.00	2.8	17,252	0.02%
2021/04/27	59.9	22.91	50.8	22.94	22.95	9.1	17,516	0.05%
2021/04/26	39.4	22.85	125.3	22.88	23.00	-85.9	17,539	-0.49%	大賣/
2021/04/23	81.2	22.75	55	22.78	22.75	26.2	17,481	0.15%
2021/04/22	142.2	22.87	134	22.92	22.90	8.1	17,542	0.05%	大買/大賣/
2021/04/21	117.1	22.93	128.4	22.94	22.90	-11.3	17,411	-0.06%	大買/大賣/
2021/04/20	83.8	22.89	82.7	22.88	22.90	1	17,307	0.01%
2021/04/19	73.3	22.87	253.3	22.90	23.00	-180	17,248	-1.04%	大賣/鉅額交易
2021/04/16	52.6	22.54	125.8	22.59	22.70	-73.3	17,151	-0.43%	大賣/
2021/04/15	47.7	22.44	157.6	22.43	22.50	-109.9	17,364	-0.63%	大賣/鉅額交易
2021/04/14	37	22.22	137.2	22.26	22.25	-100.2	17,322	-0.58%	大賣/
2021/04/13	104.3	22.24	94.8	22.23	22.25	9.5	17,373	0.05%	大買/
2021/04/12	72.3	22.10	75.5	22.13	22.15	-3.2	17,373	-0.02%
2021/04/09	54.1	22.08	70.5	22.11	22.10	-16.4	17,436	-0.09%
2021/04/08	88.6	22.11	57.8	22.13	22.10	30.7	17,463	0.18%
2021/04/07	35.4	22.13	69.5	22.16	22.20	-34.1	17,684	-0.19%
2021/04/06	35.8	22.08	66.3	22.12	22.10	-30.4	17,678	-0.17%
2021/04/01	108.6	22.11	33.9	22.12	22.05	74.7	17,607	0.42%	大買/
2021/03/31	60.6	22.20	63.6	22.22	22.20	-2.9	17,499	-0.02%
2021/03/30	43	22.14	81	22.21	22.25	-38	17,349	-0.22%
2021/03/29	34.9	22.14	106.9	22.17	22.20	-72	17,225	-0.42%	大賣/
2021/03/26	35.8	22.03	76.3	22.07	22.05	-40.5	17,110	-0.24%
2021/03/25	40.9	21.99	183.3	22.01	22.05	-142.3	16,997	-0.84%	大賣/鉅額交易
2021/03/24	36.3	21.85	45.6	21.87	21.90	-9.3	17,042	-0.05%
2021/03/23	52.9	21.82	33	21.85	21.85	19.9	17,006	0.12%
2021/03/22	31.9	21.72	43.5	21.78	21.85	-11.6	17,098	-0.07%
2021/03/19	191.6	21.63	44.6	21.82	21.50	147	17,165	0.86%	大買/鉅額交易
2021/03/18	40.8	21.91	53.7	21.94	21.95	-12.8	16,788	-0.08%
2021/03/17	167.5	21.92	47.5	22.00	21.90	120	16,831	0.71%	大買/鉅額交易
2021/03/16	33	22.06	111.7	22.08	22.15	-78.8	16,770	-0.47%	大賣/
2021/03/15	32.8	21.86	88.5	21.90	21.95	-55.7	17,043	-0.33%
2021/03/12	60.8	21.54	75.8	21.66	21.75	-15	17,330	-0.09%
2021/03/11	118.9	21.69	135	21.76	21.60	-16.1	17,493	-0.09%	大買/大賣/
2021/03/10	39.6	21.53	66.8	21.57	21.60	-27.1	17,361	-0.16%
2021/03/09	49.4	21.43	202	21.47	21.50	-152.7	17,252	-0.88%	大賣/鉅額交易
2021/03/08	71.4	21.09	69.8	21.18	21.10	1.6	16,883	0.01%
2021/03/05	47.7	21.00	32.9	21.09	21.10	14.8	16,766	0.09%
2021/03/04	105.2	21.07	27	21.16	21.05	78.2	17,400	0.45%	大買/
2021/03/03	18.5	21.28	60.5	21.30	21.25	-42	17,280	-0.24%
2021/03/02	34.7	21.28	99.1	21.25	21.15	-64.4	17,097	-0.38%
2021/02/26	315.6	20.98	68.4	21.13	20.85	247.2	16,741	1.48%	大買/鉅額交易
2021/02/25	84.7	21.22	79.7	21.25	21.35	5.1	16,235	0.03%
2021/02/24	79.8	21.15	74.1	21.16	21.10	5.7	16,143	0.04%
2021/02/23	30.4	20.98	114.1	21.00	21.10	-83.6	16,111	-0.52%	大賣/
2021/02/22	119.1	20.87	46.1	20.94	20.80	73	15,976	0.46%	大買/
2021/02/19	84.5	20.80	56.9	20.84	20.90	27.6	16,074	0.17%
2021/02/18	48.2	20.86	73.8	20.87	20.85	-25.6	16,145	-0.16%
2021/02/17	108.9	20.75	78.8	20.78	20.80	30.1	16,250	0.19%	大買/
2021/02/05	45.7	20.52	45.4	20.53	20.60	0.4	15,959	0.00%
2021/02/04	48.7	20.40	18.2	20.43	20.40	30.5	16,049	0.19%
2021/02/03	85.5	20.43	26.7	20.48	20.40	58.7	16,418	0.36%
2021/02/02	42.7	20.41	27.4	20.46	20.40	15.2	16,717	0.09%
2021/02/01	78.9	20.35	28.6	20.42	20.30	50.3	16,805	0.30%
2021/01/29	360.8	20.25	31.5	20.37	20.20	329.3	16,838	1.96%	大買/鉅額交易
2021/01/28	138.3	20.34	83.3	20.39	20.35	55	16,605	0.33%	大買/
2021/01/27	68.7	20.46	43.8	20.53	20.40	24.9	16,491	0.15%
2021/01/26	167.2	20.53	47.3	20.54	20.45	119.9	16,490	0.73%	大買/鉅額交易
2021/01/25	67.5	20.51	65.5	20.62	20.70	2.1	16,461	0.01%
2021/01/22	149.9	20.42	62.4	20.45	20.40	87.4	16,638	0.53%	大買/
2021/01/21	242.7	20.59	51.5	20.63	20.50	191.1	16,522	1.16%	大買/鉅額交易
2021/01/20	287.9	20.64	58.6	20.77	20.50	229.3	16,491	1.39%	大買/鉅額交易
2021/01/19	98.1	20.91	24.3	20.96	20.90	73.8	16,147	0.46%
2021/01/18	106.4	20.91	45.7	20.91	20.95	60.7	16,144	0.38%	大買/
2021/01/15	108	21.13	30.5	21.22	21.05	77.5	16,036	0.48%	大買/
2021/01/14	31.2	21.25	35.5	21.29	21.30	-4.3	16,029	-0.03%
2021/01/13	32.9	21.29	42.9	21.33	21.25	-10	16,070	-0.06%
2021/01/12	60.8	21.28	13.4	21.33	21.30	47.3	16,086	0.29%
2021/01/11	29.2	21.38	101.7	21.45	21.50	-72.5	16,130	-0.45%	大賣/
2021/01/08	21.5	21.26	238.3	21.33	21.50	-216.8	16,091	-1.35%	大賣/鉅額交易
2021/01/07	13.6	21.14	65.1	21.20	21.25	-51.6	15,881	-0.32%
2021/01/06	88.9	21.08	81.1	21.13	21.00	7.8	15,806	0.05%
2021/01/05	40.8	21.10	63.9	21.15	21.25	-23.1	15,685	-0.15%
2021/01/04	93.3	21.15	85.6	21.21	21.10	7.7	15,707	0.05%
2020/12/31	33.6	21.27	58.2	21.28	21.35	-24.6	15,600	-0.16%
2020/12/30	37.1	21.16	222.7	21.16	21.35	-185.6	15,531	-1.20%	大賣/鉅額交易
2020/12/29	87.9	20.81	46.7	20.85	20.90	41.2	15,347	0.27%
2020/12/28	34	20.76	36.6	20.77	20.80	-2.5	15,271	-0.02%
2020/12/25	36.9	20.74	31.8	20.76	20.80	5.1	15,315	0.03%
2020/12/24	19.1	20.71	39.7	20.72	20.70	-20.6	15,388	-0.13%
2020/12/23	26.4	20.68	18.4	20.71	20.70	7.9	15,549	0.05%
2020/12/22	73.6	20.75	33.3	20.78	20.70	40.2	15,733	0.26%
2020/12/21	57.8	20.76	25.7	20.75	20.80	32	16,113	0.20%
2020/12/18	25.7	20.70	55.1	20.72	20.75	-29.3	16,333	-0.18%
2020/12/17	68.1	20.72	81	20.68	20.70	-13	16,399	-0.08%
2020/12/16	38.6	20.71	32.6	20.74	20.75	6	16,431	0.04%
2020/12/15	100.2	20.56	23	20.59	20.60	77.2	16,446	0.47%
2020/12/14	116	20.72	31.2	20.83	20.65	84.8	16,425	0.52%	大買/
2020/12/11	64.1	20.76	55	20.83	20.85	9.1	16,384	0.06%
2020/12/10	124.6	20.56	142.8	20.54	20.60	-18.2	16,209	-0.11%	大買/大賣/
2020/12/09	251.4	20.51	368.7	20.55	20.60	-117.3	15,936	-0.74%	大買/大賣/鉅額交易
2020/12/08	350.3	20.85	198.7	20.85	20.85	151.5	15,427	0.98%	大買/大賣/鉅額交易
2020/12/07	120.6	21.19	50.7	21.27	21.30	69.9	15,022	0.47%	大買/
2020/12/04	18	21.30	37.3	21.35	21.35	-19.3	14,919	-0.13%
2020/12/03	67.4	21.21	32.3	21.26	21.25	35.1	14,870	0.24%
2020/12/02	44.5	21.23	6.2	21.29	21.35	38.3	14,919	0.26%
2020/12/01	47.5	21.27	26.9	21.34	21.40	20.6	15,101	0.14%
2020/11/30	123.6	21.29	76.8	21.31	21.30	46.8	15,230	0.31%	大買/
2020/11/27	66.4	21.38	11.8	21.44	21.40	54.6	14,897	0.37%
2020/11/26	47.1	21.40	24.5	21.42	21.50	22.7	14,990	0.15%
2020/11/25	20.5	21.49	10.9	21.53	21.50	9.6	15,331	0.06%
2020/11/24	60.3	21.50	23.2	21.51	21.50	37.1	15,346	0.24%
2020/11/23	31.6	21.56	19.1	21.58	21.60	12.5	15,409	0.08%
2020/11/20	70.6	21.57	15.1	21.59	21.60	55.5	15,382	0.36%
2020/11/19	24.8	21.63	31.8	21.69	21.70	-7	15,365	-0.05%
2020/11/18	42.2	21.69	134.2	21.72	21.80	-92	15,276	-0.60%	大賣/
2020/11/17	33.9	21.57	83.6	21.62	21.65	-49.6	15,116	-0.33%
2020/11/16	26.9	21.54	87.2	21.57	21.65	-60.4	15,413	-0.39%
2020/11/13	8	21.35	45.4	21.39	21.50	-37.4	15,386	-0.24%
2020/11/12	104.1	21.41	51.1	21.41	21.40	52.9	15,490	0.34%	大買/
2020/11/11	54.2	21.63	191.4	21.65	21.75	-137.3	15,461	-0.89%	大賣/鉅額交易
2020/11/10	56.3	21.27	163.4	21.35	21.45	-107	15,358	-0.70%	大賣/鉅額交易
2020/11/09	61.4	20.97	86	21.02	21.05	-24.6	15,268	-0.16%
2020/11/06	19.8	20.76	58.9	20.82	20.90	-39.1	15,375	-0.25%
2020/11/05	11.5	20.63	40.2	20.72	20.80	-28.7	15,553	-0.18%
2020/11/04	28.6	20.50	8.6	20.49	20.50	20	15,732	0.13%
2020/11/03	37.1	20.50	20.2	20.53	20.60	16.9	17,096	0.10%
2020/11/02	15.9	20.14	25.6	20.21	20.45	-9.7	17,755	-0.05%
2020/10/30	119.7	20.09	6	20.16	20.05	113.7	18,137	0.63%	大買/鉅額交易
2020/10/29	85.4	20.17	38	20.16	20.15	47.4	18,163	0.26%
2020/10/28	76	20.27	4	20.25	20.30	72	18,424	0.39%
2020/10/27	46.1	20.28	14.9	20.35	20.40	31.2	18,600	0.17%
2020/10/26	38.9	20.33	13.3	20.35	20.40	25.6	19,031	0.13%
2020/10/23	51.1	20.24	3	20.30	20.30	48.1	19,443	0.25%
2020/10/22	47	20.25	11.6	20.28	20.40	35.4	19,734	0.18%
2020/10/21	85.8	20.21	3.7	20.29	20.20	82.1	19,868	0.41%
2020/10/20	63.6	20.25	7.1	20.28	20.25	56.5	19,924	0.28%
2020/10/19	45.3	20.35	9.4	20.41	20.35	36	19,994	0.18%
2020/10/16	58.1	20.39	2	20.43	20.30	56.1	20,192	0.28%
2020/10/15	78.4	20.45	13.7	20.51	20.45	64.6	20,375	0.32%
2020/10/14	38.2	20.61	6.8	20.66	20.60	31.4	20,450	0.15%
2020/10/13	57.8	20.59	2.2	20.61	20.65	55.6	20,613	0.27%
2020/10/12	46.4	20.71	16.6	20.72	20.75	29.8	20,746	0.14%
2020/10/08	34.4	20.73	19.8	20.73	20.80	14.6	20,795	0.07%
2020/10/07	42.1	20.75	11.9	20.80	20.70	30.3	20,850	0.15%
2020/10/06	37.2	20.77	28.5	20.80	20.85	8.7	21,024	0.04%
2020/10/05	30	20.60	16.7	20.63	20.65	13.3	21,185	0.06%
2020/09/30	45.2	20.62	46.5	20.65	20.55	-1.3	21,281	-0.01%
2020/09/29	49.5	20.62	30	20.65	20.60	19.5	21,381	0.09%
2020/09/28	56.4	20.46	12.1	20.44	20.60	44.3	21,493	0.21%
2020/09/25	72.3	20.15	23.2	20.06	20.15	49.2	21,576	0.23%
2020/09/24	248.4	19.95	71.9	19.94	19.90	176.6	21,593	0.82%	大買/鉅額交易
2020/09/23	193.8	20.27	26.3	20.30	20.20	167.6	21,306	0.79%	大買/鉅額交易
2020/09/22	164.7	20.50	19.2	20.50	20.45	145.6	21,229	0.69%	大買/鉅額交易
2020/09/21	125.2	20.75	55.8	20.79	20.70	69.4	21,153	0.33%	大買/
2020/09/18	19.6	20.83	13.7	20.85	20.90	6	21,191	0.03%
2020/09/17	57.7	20.89	4	20.93	20.85	53.7	21,134	0.25%
2020/09/16	24.3	20.98	22.4	20.99	21.05	1.9	21,189	0.01%
2020/09/15	52	20.91	29.4	20.92	21.00	22.6	21,158	0.11%
2020/09/14	27.6	20.85	20.5	20.89	20.90	7.1	21,452	0.03%
2020/09/11	65.1	20.80	14.4	20.84	20.90	50.6	21,704	0.23%
2020/09/10	26.4	20.82	27	20.85	20.90	-0.6	21,867	0.00%
2020/09/09	49.1	20.72	19	20.74	20.90	30.1	22,015	0.14%
2020/09/08	46.1	20.82	15.3	20.85	20.95	30.8	22,113	0.14%
2020/09/07	59	20.76	12.1	20.77	20.85	46.9	22,380	0.21%
2020/09/04	87	20.75	24	20.75	20.70	63	22,636	0.28%
2020/09/03	99.9	20.91	26.8	20.94	20.90	73.1	22,626	0.32%
2020/09/02	279.9	20.95	31	20.95	20.95	248.8	22,613	1.10%	大買/鉅額交易
2020/09/01	102.2	21.17	43.2	21.17	21.15	59	22,376	0.26%	大買/
2020/08/31	172.2	21.40	9	21.40	21.25	163.2	22,326	0.73%	大買/鉅額交易
2020/08/28	37.4	21.29	1.9	21.37	21.40	35.4	22,284	0.16%
2020/08/27	159.4	21.32	7.2	21.37	21.25	152.2	22,554	0.67%	大買/鉅額交易
2020/08/26	45.7	21.35	5	21.35	21.40	40.7	22,568	0.18%
2020/08/25	25.2	21.40	12.3	21.40	21.40	12.9	22,686	0.06%
2020/08/24	75.7	21.41	21.1	21.43	21.35	54.6	23,389	0.23%
2020/08/21	46.5	21.47	23	21.49	21.55	23.5	23,510	0.10%
2020/08/20	235.1	21.47	22	21.45	21.35	213.1	23,586	0.90%	大買/鉅額交易
2020/08/19	60.6	21.86	35.1	21.91	21.80	25.5	23,248	0.11%
2020/08/18	49	21.73	15	21.76	21.85	34	23,146	0.15%
2020/08/17	36.8	21.65	11	21.66	21.85	25.7	23,119	0.11%
2020/08/14	160.7	21.69	13.7	21.70	21.65	147	23,106	0.64%	大買/鉅額交易
2020/08/13	54.2	21.83	37	21.85	21.85	17.2	22,898	0.08%
2020/08/12	204.4	21.78	19.1	21.78	21.80	185.3	22,848	0.81%	大買/鉅額交易
2020/08/11	201.9	21.97	18.3	21.95	21.90	183.6	22,657	0.81%	大買/鉅額交易
2020/08/10	213.3	22.06	25.2	22.07	22.05	188.1	22,512	0.84%	大買/鉅額交易
2020/08/07	592	22.06	34.3	22.08	22.05	557.7	22,375	2.49%	大買/鉅額交易
2020/08/06	96.1	23.82	97.7	23.81	23.90	-1.6	21,100	-0.01%
2020/08/05	61.3	23.66	28.6	23.65	23.70	32.7	20,604	0.16%
2020/08/04	69	23.46	18	23.47	23.45	51	20,273	0.25%
2020/08/03	119.2	23.49	24	23.44	23.35	95.2	20,124	0.47%	大買/
2020/07/31	68.9	23.64	24.8	23.63	23.60	44.1	19,865	0.22%
2020/07/30	51.3	23.64	22.8	23.71	23.80	28.4	19,824	0.14%
2020/07/29	34.8	23.52	111.3	23.53	23.55	-76.5	19,509	-0.39%	大賣/
2020/07/28	32.8	23.09	31.1	23.18	23.15	1.7	19,384	0.01%
2020/07/27	126.4	23.11	21.1	23.16	23.00	105.3	19,502	0.54%	大買/鉅額交易
2020/07/24	58	23.31	19.1	23.31	23.25	38.9	19,610	0.20%
2020/07/23	13	23.44	23.4	23.47	23.40	-10.4	19,689	-0.05%
2020/07/22	12.9	23.39	119.7	23.43	23.50	-106.8	19,983	-0.53%	大賣/鉅額交易
2020/07/21	6.1	23.23	50.6	23.27	23.20	-44.5	20,274	-0.22%
2020/07/20	21.3	23.07	38.4	23.11	23.10	-17.1	20,291	-0.08%
2020/07/17	58.3	23.14	24.1	23.17	23.10	34.1	20,389	0.17%
2020/07/16	11	23.01	22	23.07	23.00	-11	20,541	-0.05%
2020/07/15	22	22.98	54.5	23.04	23.10	-32.5	20,460	-0.16%
2020/07/14	27	22.99	12.5	23.03	22.95	14.5	20,634	0.07%
2020/07/13	50	22.99	33.7	23.03	23.00	16.3	20,771	0.08%
2020/07/10	28	22.97	62.4	22.91	23.00	-34.4	20,880	-0.16%
2020/07/09	133.9	23.19	25.3	23.20	23.10	108.6	20,974	0.52%	大買/鉅額交易
2020/07/08	11.2	23.18	37.5	23.21	23.15	-26.3	21,036	-0.13%
2020/07/07	34.2	23.17	70	23.21	23.20	-35.9	21,085	-0.17%
2020/07/06	11	23.17	60.3	23.19	23.25	-49.3	21,036	-0.23%
2020/07/03	34.5	22.93	28.3	23.02	22.95	6.2	20,969	0.03%
2020/07/02	18.2	22.85	70.2	22.85	22.90	-52	21,013	-0.25%
2020/07/01	31	22.72	16.3	22.82	22.75	14.7	21,091	0.07%
2020/06/30	36.2	22.67	18.2	22.70	22.65	18	21,044	0.09%
2020/06/29	72	22.56	12	22.60	22.65	60	21,241	0.28%
2020/06/24	21	22.72	25	22.76	22.70	-4	21,403	-0.02%
2020/06/23	62.3	22.66	24.3	22.71	22.75	38.1	21,747	0.18%
2020/06/22	10.2	22.60	5.7	22.62	22.65	4.6	21,869	0.02%
2020/06/19	66	22.57	10.5	22.67	22.50	55.5	22,331	0.25%
2020/06/18	107	22.63	9	22.62	22.60	98	22,537	0.43%	大買/
2020/06/17	85.1	22.73	10	22.79	22.80	75.1	22,695	0.33%
2020/06/16	52	22.82	15.5	22.85	22.75	36.5	23,541	0.16%
2020/06/15	93.1	22.73	11.2	22.75	22.60	81.9	24,996	0.33%
2020/06/12	87.3	22.60	89.1	22.58	22.85	-1.8	25,738	-0.01%
2020/06/11	124.3	23.25	37.2	23.18	23.00	87.1	26,333	0.33%	大買/
2020/06/10	6	23.26	52	23.34	23.50	-46	26,541	-0.17%
2020/06/09	45	23.12	12.5	23.14	23.10	32.5	27,478	0.12%
2020/06/08	45	23.16	24.1	23.22	23.20	20.9	28,057	0.07%
2020/06/05	15.3	23.13	19	23.14	23.15	-3.8	28,075	-0.01%
2020/06/04	42.5	23.13	15.3	23.18	23.15	27.2	28,505	0.10%
2020/06/03	63.1	23.13	34.5	23.24	23.20	28.6	28,829	0.10%
2020/06/02	20	23.06	37.1	23.06	23.10	-17.1	28,794	-0.06%
2020/06/01	56.2	22.96	28.1	22.97	22.95	28.1	28,723	0.10%
2020/05/29	20.8	22.46	44.6	22.61	22.85	-23.8	28,679	-0.08%
2020/05/28	153.2	22.47	25.1	22.56	22.50	128.1	28,147	0.45%	大買/鉅額交易
2020/05/27	31	22.37	32.9	22.44	22.60	-1.9	28,477	-0.01%
2020/05/26	40.1	22.32	43.2	22.34	22.30	-3.1	28,564	-0.01%
2020/05/25	40	21.92	15.1	21.97	22.10	24.9	28,663	0.09%
2020/05/22	98.2	22.00	24	22.00	21.95	74.2	28,784	0.26%
2020/05/21	31	22.12	20.8	22.13	22.20	10.2	28,738	0.04%
2020/05/20	53.4	22.04	61.2	22.05	22.10	-7.8	28,722	-0.03%
2020/05/19	15.1	22.08	26.1	22.11	22.10	-11.1	28,825	-0.04%
2020/05/18	61	21.81	15.1	21.83	21.80	45.9	28,773	0.16%
2020/05/15	68.2	21.87	14	21.88	21.80	54.2	28,813	0.19%
2020/05/14	38.2	21.86	23.2	21.89	21.90	15	28,788	0.05%
2020/05/13	38	21.98	7.4	22.01	21.95	30.6	28,675	0.11%
2020/05/12	31.6	21.98	8	21.98	21.95	23.6	28,629	0.08%
2020/05/11	33	22.02	47.3	22.05	22.00	-14.3	28,507	-0.05%
2020/05/08	77.1	21.88	24	21.96	21.75	53.1	28,415	0.19%
2020/05/07	13.1	21.79	12.5	21.79	21.75	0.6	28,399	0.00%
2020/05/06	54	21.66	10	21.63	21.65	44	28,314	0.16%
2020/05/05	19	21.84	22.5	21.94	21.80	-3.5	28,213	-0.01%
2020/05/04	101.1	21.60	26.2	21.55	21.65	74.9	28,264	0.26%	大買/
2020/04/30	83.3	22.14	61.2	22.16	22.05	22.1	28,054	0.08%
2020/04/29	49.3	21.62	74.2	21.64	21.65	-24.9	27,876	-0.09%
2020/04/28	198	21.21	34.5	21.22	21.30	163.5	27,816	0.59%	大買/鉅額交易
2020/04/27	42.1	20.99	23.9	21.02	21.00	18.2	28,550	0.06%
2020/04/24	90.3	20.56	30.1	20.61	20.60	60.2	28,270	0.21%
2020/04/23	76	19.93	1	19.95	19.95	75	27,791	0.27%
2020/04/22	63	19.92	31	19.93	19.95	32	27,573	0.12%
2020/04/21	142.1	20.25	25	20.35	20.10	117.1	27,350	0.43%	大買/鉅額交易
2020/04/20	34	20.92	6	20.90	20.85	28	27,149	0.10%
2020/04/17	69.4	21.15	45	21.30	21.00	24.4	27,172	0.09%
2020/04/16	46.1	20.99	16.1	20.96	21.10	30	26,963	0.11%
2020/04/15	67	21.07	23.3	21.14	21.20	43.7	26,808	0.16%
2020/04/14	8.3	20.75	31.6	20.75	21.00	-23.4	26,794	-0.09%
2020/04/13	33.9	20.32	27.1	20.35	20.35	6.8	26,476	0.03%
2020/04/10	27	20.55	41	20.55	20.60	-14	26,350	-0.05%
2020/04/09	36	20.03	16	20.08	20.15	20	26,141	0.08%
2020/04/08	14	19.86	28	19.95	19.95	-14	26,046	-0.05%
2020/04/07	26.8	19.82	21	19.79	19.75	5.8	25,842	0.02%
2020/04/06	46	19.47	19	19.55	19.50	27	25,612	0.11%
2020/04/01	18.2	19.52	2	19.48	19.50	16.2	25,371	0.06%
2020/03/31	47.8	19.59	2	19.60	19.65	45.8	25,177	0.18%
2020/03/30	40	19.54	18.2	19.65	19.60	21.8	24,766	0.09%
2020/03/27	62.1	19.82	17	19.84	19.85	45.2	24,421	0.18%
2020/03/26	43.3	19.45	9	19.39	19.45	34.3	23,970	0.14%
2020/03/25	89.2	19.45	87.1	19.55	19.50	2.1	23,915	0.01%
2020/03/24	92.1	18.64	72	18.78	18.60	20	23,630	0.08%
2020/03/23	86.5	17.98	16	18.10	17.95	70.5	23,369	0.30%
2020/03/20	141.2	18.36	105.5	18.48	18.65	35.7	23,198	0.15%	大買/大賣/
2020/03/19	230.8	17.58	84.4	17.67	17.25	146.3	22,229	0.66%	大買/鉅額交易
2020/03/18	108	19.10	13.9	19.19	19.05	94.1	20,736	0.45%	大買/
2020/03/17	118.5	19.44	32.4	19.49	19.45	86.1	19,882	0.43%	大買/
2020/03/16	126.6	20.35	58.9	20.32	20.10	67.8	18,962	0.36%	大買/
2020/03/13	135.7	20.32	68.1	20.40	21.15	67.7	18,356	0.37%	大買/
2020/03/12	116.4	21.87	107.5	21.79	21.80	8.9	17,142	0.05%	大買/大賣/
2020/03/11	21	22.65	11.4	22.65	22.65	9.6	16,380	0.06%
2020/03/10	64.7	22.50	40.8	22.44	22.60	23.9	16,170	0.15%
2020/03/09	162	22.75	33.1	22.72	22.70	128.9	15,642	0.82%	大買/鉅額交易
2020/03/06	46.9	23.29	5.4	23.31	23.25	41.5	15,037	0.28%
2020/03/05	12.4	23.54	2	23.60	23.55	10.4	14,724	0.07%
2020/03/04	32.5	23.33	19	23.35	23.50	13.5	14,668	0.09%
2020/03/03	36.3	23.39	26	23.38	23.50	10.3	14,488	0.07%
2020/03/02	113.1	23.24	33.5	23.22	23.20	79.6	14,264	0.56%	大買/
2020/02/27	54	23.68	3.5	23.73	23.70	50.5	14,559	0.35%
2020/02/26	44.6	23.84	3.8	23.89	23.90	40.8	14,324	0.29%
2020/02/25	25	23.86	7.7	23.90	24.00	17.3	14,066	0.12%
2020/02/24	32	24.08	9.8	24.11	24.10	22.2	13,918	0.16%
2020/02/21	14.4	24.45	3.7	24.46	24.40	10.7	13,810	0.08%
2020/02/20	29.3	24.56	16.6	24.62	24.50	12.7	13,714	0.09%
2020/02/19	5.3	24.54	16.3	24.55	24.60	-11	13,555	-0.08%
2020/02/18	4.1	24.29	15	24.32	24.40	-10.9	13,428	-0.08%
2020/02/17	8	24.05	13	24.13	24.20	-5	13,343	-0.04%
2020/02/14	10	24.08	2.6	24.08	24.10	7.4	13,343	0.06%
2020/02/13	4.1	24.03	5	24.10	24.10	-0.9	13,349	-0.01%
2020/02/12	36.1	24.01	15.4	24.05	24.00	20.7	13,399	0.15%
2020/02/11	3	24.08	19.5	24.10	24.10	-16.5	13,312	-0.12%
2020/02/10	25	23.89	6.3	24.02	24.05	18.7	13,321	0.14%
2020/02/07	11	24.00	16	24.03	24.10	-5	13,408	-0.04%
2020/02/06	29	24.04	53.6	24.05	24.15	-24.6	13,448	-0.18%
2020/02/05	22.1	23.71	9.7	23.81	23.80	12.4	13,457	0.09%
2020/02/04	76.1	23.55	3	23.50	23.55	73	13,309	0.55%
2020/02/03	69.1	23.23	30.9	23.20	23.45	38.1	13,336	0.29%
2020/01/31	49	23.62	21.8	23.57	23.60	27.3	13,143	0.21%
2020/01/30	133.6	23.62	51.4	23.74	23.50	82.3	12,848	0.64%	大買/
2020/01/20	13	24.53	20.7	24.41	24.55	-7.7	11,839	-0.07%
2020/01/17	4.1	24.18	14.9	24.10	24.35	-10.9	11,632	-0.09%
2020/01/16	2.1	23.98	44	23.97	24.00	-41.8	11,577	-0.36%
2020/01/15	15.3	23.96	13.5	23.96	24.00	1.8	11,652	0.02%
2020/01/14	2	23.95	4.1	23.99	24.00	-2.1	11,648	-0.02%
2020/01/13	30	23.69	3.9	23.77	23.90	26.1	11,468	0.23%
2020/01/10	8.1	23.53	15.5	23.55	23.60	-7.4	11,338	-0.07%
2020/01/09	27.2	23.37	3	23.40	23.50	24.2	11,236	0.21%
2020/01/08	71.3	23.23	39.1	23.26	23.25	32.2	11,153	0.29%
2020/01/07	26.1	23.55	5.1	23.57	23.55	21	10,817	0.19%
2020/01/06	42	23.71	13.5	23.73	23.70	28.5	10,787	0.26%
2020/01/03	5.7	23.76	5	23.78	23.85	0.7	10,770	0.01%
2020/01/02	31.3	23.71	3.3	23.72	23.70	28	10,775	0.26%
2019/12/31	8	23.78	0.1	23.85	23.70	7.9	10,678	0.07%
2019/12/30	8	23.87	31.2	23.91	23.95	-23.2	10,638	-0.22%
2019/12/27	20	23.81	5	23.92	23.95	15	10,620	0.14%
2019/12/26	8	23.79	20	23.85	23.85	-12	10,649	-0.11%
2019/12/25	2	23.78	3.5	23.79	23.85	-1.5	10,913	-0.01%
2019/12/24	7.1	23.85	3	23.90	23.85	4.1	11,117	0.04%
2019/12/23	13	23.83	6.9	23.86	23.95	6.1	11,246	0.05%
2019/12/20	16.4	23.95	26.1	23.96	23.90	-9.7	11,508	-0.08%
2019/12/19	16.2	23.94	45.6	23.97	24.00	-29.4	11,463	-0.26%
2019/12/18	4	23.50	17.1	23.86	23.90	-13.1	11,314	-0.12%
2019/12/17	18	23.31	9.7	23.45	23.60	8.3	11,273	0.07%
2019/12/16	9.2	23.20	5.7	23.27	23.20	3.5	11,028	0.03%
2019/12/13	31.1	23.25	12.6	23.25	23.30	18.5	11,039	0.17%
2019/12/12	3.3	23.07	22.2	23.03	23.10	-18.9	10,927	-0.17%
2019/12/11	6.1	22.95	16.2	23.00	22.95	-10.2	10,866	-0.09%
2019/12/10	6	22.95	4.3	22.96	23.00	1.7	10,902	0.02%
2019/12/09	2	22.90	3	22.95	23.00	-1	11,082	-0.01%
2019/12/06	13.7	22.87	3	22.92	22.95	10.7	11,363	0.09%
2019/12/05	13	22.93	1	22.95	22.90	12	11,528	0.10%
2019/12/04	7	22.90	4.8	22.92	23.00	2.2	11,564	0.02%
2019/12/03	4.5	22.94	6	22.95	23.00	-1.5	11,580	-0.01%
2019/12/02	2.2	22.90	2	22.93	22.90	0.2	11,616	0.00%
2019/11/29	14	22.93	1	22.90	22.95	13	11,612	0.11%
2019/11/28	1.2	22.96	23.2	22.95	23.00	-22	11,593	-0.19%
2019/11/27	10	22.93	6.6	22.98	23.00	3.4	11,783	0.03%
2019/11/26	17	22.83	10	22.96	23.00	7	11,788	0.06%
2019/11/25	31	22.85	6	22.90	22.80	25	10,965	0.23%
2019/11/22	6	22.78	2	22.78	22.90	4	11,170	0.04%
2019/11/21	21	22.67	0	0.00	22.65	21	11,226	0.19%
2019/11/20	12	22.79	13.5	22.84	22.90	-1.5	11,233	-0.01%
2019/11/19	5	22.67	4	22.81	22.90	1	11,302	0.01%
2019/11/18	3	22.60	8.2	22.65	22.80	-5.2	11,331	-0.05%
2019/11/15	4	22.60	0	0.00	22.60	4	11,356	0.04%
2019/11/14	16.1	22.62	11	22.62	22.60	5.1	11,438	0.04%
2019/11/13	3	22.60	1	22.75	22.60	2	11,539	0.02%
2019/11/12	2	22.78	1	22.85	22.80	1	11,527	0.01%
2019/11/11	11.3	22.69	6	22.70	22.80	5.3	11,606	0.05%
2019/11/08	1.1	22.71	5.5	22.77	22.80	-4.4	11,848	-0.04%
2019/11/07	4	22.71	22.8	22.78	22.75	-18.8	12,405	-0.15%
2019/11/06	8	22.69	13.1	22.74	22.75	-5.1	12,798	-0.04%
2019/11/05	18	22.64	2	22.68	22.75	16	12,933	0.12%
2019/11/04	1	22.55	24	22.60	22.70	-23	13,020	-0.18%
2019/11/01	6.1	22.43	4	22.44	22.50	2.1	13,185	0.02%
2019/10/31	7	22.37	18	22.36	22.35	-11	13,385	-0.08%
2019/10/30	8	22.26	14.1	22.30	22.35	-6.1	13,344	-0.05%
2019/10/29	7	22.28	5	22.29	22.30	2	13,517	0.01%
2019/10/28	1	22.30	3	22.28	22.30	-2	13,625	-0.01%
2019/10/25	0	0.00	5	22.20	22.30	-5	13,741	-0.04%
2019/10/24	6.2	22.09	8.4	22.18	22.20	-2.2	13,792	-0.02%
2019/10/23	26	22.00	4	22.13	22.00	22	13,820	0.16%
2019/10/22	24	22.05	1.1	22.12	22.25	22.9	13,707	0.17%
2019/10/21	7.2	22.07	8.1	22.11	22.20	-1	13,680	-0.01%
2019/10/18	7	22.06	3.9	22.11	22.05	3.1	13,716	0.02%
2019/10/17	2.2	22.13	4	22.15	22.10	-1.8	13,774	-0.01%
2019/10/16	4	22.09	16.5	22.07	22.10	-12.5	13,738	-0.09%
2019/10/15	7	22.01	5	22.04	22.05	2	13,859	0.01%
2019/10/14	12	21.95	20.6	22.02	22.05	-8.6	13,958	-0.06%
2019/10/09	26	21.91	10	21.85	21.85	16	13,990	0.11%
2019/10/08	5.1	22.02	0	0.00	22.10	5.1	13,947	0.04%
2019/10/07	10.2	21.95	2	22.00	21.90	8.2	13,985	0.06%
2019/10/04	3.1	21.92	4.1	21.95	22.00	-1	14,101	-0.01%
2019/10/03	14	21.83	4	21.88	21.80	10	14,166	0.07%
2019/10/02	12	22.02	8.1	22.08	21.95	3.9	14,160	0.03%
2019/10/01	21	21.88	8	22.03	22.05	13	14,155	0.09%
2019/09/27	15.6	21.85	1	21.85	21.80	14.6	13,955	0.10%
2019/09/26	22	21.98	4	22.04	21.95	18	13,866	0.13%
2019/09/25	15	21.93	9.3	21.98	22.10	5.7	13,860	0.04%
2019/09/24	14.1	22.11	6.5	22.19	22.15	7.5	13,610	0.06%
2019/09/23	16	22.34	2.3	22.47	22.20	13.7	13,511	0.10%
2019/09/20	17	22.28	4	22.33	22.40	13	13,608	0.10%
2019/09/19	3.2	22.21	9	22.25	22.25	-5.8	13,402	-0.04%
2019/09/18	4	22.16	27.6	22.22	22.25	-23.6	13,475	-0.18%
2019/09/17	43.9	22.13	12	22.12	22.20	31.9	13,455	0.24%
2019/09/16	4	22.03	13	22.09	22.10	-9	13,651	-0.07%
2019/09/12	7	22.03	9	22.06	22.00	-2	13,649	-0.01%
2019/09/11	9.6	21.96	1.8	22.04	22.00	7.8	13,909	0.06%
2019/09/10	7	21.89	37	21.93	22.00	-30	13,768	-0.22%
2019/09/09	6.2	21.60	21	21.60	21.65	-14.8	13,534	-0.11%
2019/09/06	7.2	21.51	2	21.50	21.55	5.2	13,409	0.04%
2019/09/05	9	21.46	3	21.47	21.50	6	13,401	0.04%
2019/09/04	12	21.33	7	21.36	21.45	5	13,652	0.04%
2019/09/03	23	21.39	5	21.45	21.35	18	13,704	0.13%
2019/09/02	4.4	21.47	2	21.50	21.50	2.4	13,908	0.02%
2019/08/30	10	21.42	12	21.33	21.50	-2	14,109	-0.01%
2019/08/29	18	21.18	2	21.15	21.20	16	14,016	0.11%
2019/08/28	3	21.25	2	21.30	21.20	1	14,105	0.01%
2019/08/27	9	21.16	2.1	21.25	21.25	6.9	14,236	0.05%
2019/08/26	18.1	21.23	2	21.20	21.20	16.1	14,353	0.11%
2019/08/23	5.1	21.42	1	21.45	21.45	4.1	14,436	0.03%
2019/08/22	2	21.25	1	21.25	21.35	1	14,497	0.01%
2019/08/21	39	21.18	4.1	21.24	21.15	34.9	14,802	0.24%
2019/08/20	23	21.31	2	21.30	21.30	21	14,756	0.14%
2019/08/19	13.3	21.36	6	21.34	21.35	7.3	14,771	0.05%
2019/08/16	4	21.31	7.5	21.22	21.25	-3.5	14,775	-0.02%
2019/08/15	17	21.10	4	21.01	21.15	13	14,743	0.09%
2019/08/14	29	21.23	2.1	21.20	21.20	26.9	14,896	0.18%
2019/08/13	73	21.25	1	21.15	21.15	72	14,958	0.48%
2019/08/12	83	21.51	0	0.00	21.55	83	14,659	0.57%
2019/08/08	17	22.75	14	22.72	22.80	3	14,130	0.02%
2019/08/07	32	22.72	0.1	22.80	22.70	32	13,781	0.23%
2019/08/06	21	22.74	9.1	22.79	22.80	11.9	13,633	0.09%
2019/08/05	11	22.94	5	22.97	23.00	6	13,534	0.04%
2019/08/02	30	22.89	2	22.88	22.95	28	13,376	0.21%
2019/08/01	16.4	23.15	0	23.15	23.10	16.4	13,283	0.12%
2019/07/31	4	23.15	68.4	23.34	23.40	-64.4	13,181	-0.49%
2019/07/30	5	23.15	0	0.00	23.25	5	12,971	0.04%
2019/07/29	13.1	23.18	2	23.15	23.10	11.1	12,951	0.09%
2019/07/26	6.1	23.12	4	23.10	23.10	2.1	13,022	0.02%
2019/07/25	3.4	23.07	2	23.10	23.15	1.4	13,305	0.01%
2019/07/24	8	23.03	4	23.10	23.10	4	13,494	0.03%
2019/07/23	2.2	23.10	7	23.14	23.10	-4.8	13,579	-0.04%
2019/07/22	2	23.05	3.1	23.10	23.10	-1.1	13,645	-0.01%
2019/07/19	0.1	23.00	7	23.10	23.10	-6.9	13,669	-0.05%
2019/07/18	7.2	23.00	3.5	23.02	23.05	3.7	13,691	0.03%
2019/07/17	1	22.95	11	22.99	23.10	-10	13,705	-0.07%
2019/07/16	0	0.00	1	23.00	23.00	-1	13,557	-0.01%
2019/07/15	4	22.94	1.1	23.00	22.90	2.9	13,661	0.02%
2019/07/12	5	22.85	0	0.00	22.85	5	13,699	0.04%
2019/07/11	0	0.00	16	22.93	22.90	-16	13,821	-0.12%
2019/07/10	0.3	22.85	12.7	22.79	22.85	-12.4	13,815	-0.09%
2019/07/09	0.3	22.75	15	22.80	22.70	-14.8	13,823	-0.11%
2019/07/08	4.2	22.73	1	22.70	22.75	3.2	13,857	0.02%
2019/07/05	0.2	22.85	5.5	22.80	22.85	-5.4	13,944	-0.04%
2019/07/04	2.1	22.77	4	22.80	22.80	-2	14,021	-0.01%
2019/07/03	3	22.70	13.1	22.76	22.75	-10.1	14,147	-0.07%
2019/07/02	43	22.65	45.3	22.70	22.80	-2.3	14,214	-0.02%
2019/07/01	14	22.77	14	22.75	22.75	0	14,227	0.00%
2019/06/28	1.1	22.70	28	22.80	22.80	-26.9	14,211	-0.19%
2019/06/27	4	22.73	23	22.75	22.75	-19	14,267	-0.13%
2019/06/26	20.1	22.68	9.2	22.72	22.70	10.9	14,310	0.08%
2019/06/25	1.1	22.65	6.2	22.69	22.70	-5.1	14,438	-0.04%
2019/06/24	6.1	22.51	15	22.68	22.70	-9	14,435	-0.06%
2019/06/21	1	22.55	1.7	22.62	22.50	-0.7	14,485	0.00%
2019/06/20	4	22.60	4.1	22.70	22.70	-0.1	14,356	0.00%
2019/06/19	1	22.60	7.6	22.63	22.70	-6.6	14,359	-0.05%
2019/06/18	7	22.21	0	0.00	22.30	7	14,115	0.05%
2019/06/17	4.3	22.30	2	22.38	22.20	2.3	14,261	0.02%
2019/06/14	0	0.00	2	22.18	22.20	-2	14,344	-0.01%
2019/06/13	1	22.05	2.1	22.06	22.15	-1.1	14,388	-0.01%
2019/06/12	16	21.90	2	22.00	21.95	14	14,568	0.10%
2019/06/11	7	22.57	3.7	22.49	22.25	3.3	14,295	0.02%
2019/06/10	8	22.71	5	22.69	22.75	3	14,171	0.02%
2019/06/06	1	22.60	0	0.00	22.70	1	14,044	0.01%
2019/06/05	5.5	22.56	1	22.65	22.50	4.5	13,920	0.03%
2019/06/04	2	22.35	20	22.56	22.60	-18	13,830	-0.13%
2019/06/03	10.2	22.35	3	22.28	22.35	7.2	13,739	0.05%
2019/05/31	2	22.23	21.1	22.51	22.60	-19.1	13,666	-0.14%
2019/05/30	2	22.40	4	22.41	22.45	-2	13,369	-0.01%
2019/05/29	2	22.20	7	22.25	22.30	-5	13,525	-0.04%
2019/05/28	6	22.09	6.5	22.17	22.20	-0.5	13,567	0.00%
2019/05/27	3	22.10	0.1	22.15	22.15	2.9	13,278	0.02%
2019/05/24	1.1	22.05	1	22.10	22.10	0.1	13,360	0.00%
2019/05/23	2	21.90	1	21.95	21.90	1	13,387	0.01%
2019/05/22	5	21.92	1.3	22.00	21.95	3.8	13,370	0.03%
2019/05/21	9	22.12	20.2	22.11	22.20	-11.2	13,414	-0.08%
2019/05/20	2	21.88	5.1	21.95	21.85	-3.1	13,181	-0.02%
2019/05/17	2.7	21.58	13.4	21.67	21.55	-10.7	13,055	-0.08%
2019/05/16	1.3	21.48	0	0.00	21.50	1.3	13,093	0.01%
2019/05/15	12	21.53	1.2	21.52	21.50	10.8	13,179	0.08%
2019/05/14	9	21.36	7	21.36	21.40	2	13,298	0.02%
2019/05/13	19	21.59	3	21.57	21.50	16	13,300	0.12%
2019/05/10	28.1	21.69	0	0.00	21.60	28.1	13,452	0.21%
2019/05/09	26.2	21.78	0	0.00	21.70	26.2	13,437	0.19%
2019/05/08	8	21.83	0.1	21.95	21.90	7.9	13,381	0.06%
2019/05/07	5	21.93	6	21.97	21.95	-1	13,383	-0.01%
2019/05/06	17.2	21.79	13.1	21.75	21.80	4.1	13,447	0.03%
2019/05/03	5.2	22.00	23	22.02	22.00	-17.8	13,361	-0.13%
2019/05/02	7	22.09	6.4	22.09	22.00	0.6	13,187	0.00%
2019/04/30	11	21.90	24	21.98	22.05	-13	12,997	-0.10%
2019/04/29	12.3	21.82	10.7	21.81	21.90	1.6	12,813	0.01%
2019/04/26	8	21.53	6	21.55	21.60	2	12,793	0.02%
2019/04/25	0	0.00	4	21.53	21.60	-4	12,795	-0.03%
2019/04/24	10	21.41	8	21.48	21.50	2	12,837	0.02%
2019/04/23	5	21.35	12.7	21.38	21.40	-7.7	13,070	-0.06%
2019/04/22	17	21.41	5	21.35	21.35	12	13,112	0.09%
2019/04/19	8	21.43	9	21.37	21.55	-1	13,184	-0.01%
2019/04/18	10.3	21.26	9	21.33	21.35	1.3	13,089	0.01%
2019/04/17	1	21.25	1.1	21.35	21.35	-0.1	13,227	0.00%
2019/04/16	5	21.30	3	21.30	21.30	2	13,163	0.02%
2019/04/15	3.2	21.30	1	21.35	21.30	2.2	13,179	0.02%
2019/04/12	6.3	21.25	5	21.30	21.30	1.3	13,147	0.01%
2019/04/11	9.5	21.27	0	0.00	21.30	9.5	13,060	0.07%
2019/04/10	0	0.00	2	21.25	21.30	-2	13,026	-0.02%
2019/04/09	3	21.17	5.1	21.25	21.25	-2.1	13,024	-0.02%
2019/04/08	5	21.16	0.7	21.20	21.15	4.3	12,939	0.03%
2019/04/03	4.2	21.12	3	21.15	21.20	1.2	12,791	0.01%
2019/04/02	1.2	21.06	3	21.10	21.10	-1.8	12,674	-0.01%
2019/04/01	20	21.09	2	21.13	21.10	18	12,738	0.14%
2019/03/29	14.2	21.00	2	21.05	21.10	12.2	12,527	0.10%
2019/03/28	2.2	21.00	63.1	20.98	21.05	-61	12,396	-0.49%
2019/03/27	14.3	21.02	0.8	21.10	21.10	13.5	12,282	0.11%
2019/03/26	3.2	20.99	5	21.05	21.10	-1.8	12,412	-0.01%
2019/03/25	27	20.96	8.1	20.93	20.90	18.9	12,408	0.15%
2019/03/22	10.2	21.06	1	21.10	21.10	9.2	12,398	0.07%
2019/03/21	9	21.01	1.3	21.06	21.10	7.7	12,367	0.06%
2019/03/20	9	21.00	11	21.07	21.10	-2	12,349	-0.02%
2019/03/19	1.4	21.00	20	21.05	21.00	-18.6	12,260	-0.15%
2019/03/18	12	20.94	5.8	20.97	21.00	6.2	12,225	0.05%
2019/03/15	19	20.89	5	20.92	20.85	14	12,204	0.11%
2019/03/14	0	0.00	2.8	20.96	20.95	-2.8	12,020	-0.02%
2019/03/13	13	20.90	4.5	20.98	21.00	8.5	12,131	0.07%
2019/03/12	0	0.00	15	20.95	21.00	-15	12,198	-0.12%
2019/03/11	20.1	20.87	3	20.92	20.80	17.1	12,255	0.14%
2019/03/08	10.1	20.88	5	20.85	20.85	5.1	12,463	0.04%
2019/03/07	9	20.88	1	20.90	20.95	8	13,755	0.06%
2019/03/06	8	20.88	12	20.88	20.90	-4	13,759	-0.03%
2019/03/05	23	20.82	1.5	20.88	20.80	21.5	13,811	0.16%
2019/03/04	6	20.74	4	20.80	20.95	2	13,833	0.01%
2019/02/27	8	20.75	0	0.00	20.80	8	13,662	0.06%
2019/02/26	14	20.74	12	20.78	20.80	2	13,556	0.01%
2019/02/25	9	20.71	3.9	20.79	20.80	5.1	13,491	0.04%
2019/02/22	2	20.65	4.7	20.73	20.80	-2.7	13,473	-0.02%
2019/02/21	6	20.58	5	20.66	20.70	1	13,426	0.01%
2019/02/20	4.3	20.59	0	0.00	20.60	4.3	13,380	0.03%
2019/02/19	7	20.58	0.3	20.60	20.55	6.7	13,330	0.05%
2019/02/18	2	20.58	2	20.60	20.60	0	13,292	0.00%
2019/02/15	8	20.53	1	20.50	20.50	7	13,282	0.05%
2019/02/14	10	20.61	3	20.70	20.60	7	13,277	0.05%
2019/02/13	12	20.60	2	20.63	20.60	10	13,139	0.08%
2019/02/12	2.5	20.63	12	20.55	20.60	-9.5	12,983	-0.07%
2019/02/11	13	20.43	18	20.49	20.40	-5	13,010	-0.04%
2019/01/30	1	20.40	3	20.38	20.40	-2	12,914	-0.02%
2019/01/29	10	20.30	0	0.00	20.35	10	12,803	0.08%
2019/01/28	1	20.25	10.5	20.35	20.30	-9.5	12,742	-0.07%
2019/01/25	7	20.20	7.9	20.22	20.25	-0.9	12,709	-0.01%
2019/01/24	4	20.10	1	20.20	20.20	3	12,642	0.02%
2019/01/23	5.1	20.11	0	0.00	20.10	5.1	12,812	0.04%
2019/01/22	8	20.07	0	0.00	20.25	8	12,967	0.06%
2019/01/21	0.1	20.20	9.5	20.20	20.15	-9.4	12,872	-0.07%
2019/01/18	1.1	20.06	31	20.20	20.20	-29.9	12,918	-0.23%
2019/01/17	1.2	19.96	1	20.00	20.05	0.2	13,148	0.00%
2019/01/16	12.6	20.01	0	0.00	20.00	12.6	13,252	0.10%
2019/01/15	20	20.01	4	20.05	20.15	16	13,330	0.12%
2019/01/14	14	20.04	1.1	20.20	20.20	12.9	13,072	0.10%
2019/01/11	17	20.14	2	20.20	20.20	15	13,167	0.11%
2019/01/10	3	20.15	8	20.20	20.20	-5	13,134	-0.04%
2019/01/09	4	20.20	20	20.14	20.20	-16	13,208	-0.12%
2019/01/08	7	19.93	0	0.00	19.95	7	13,166	0.05%
2019/01/07	2	19.95	2.9	20.00	20.00	-0.9	13,344	-0.01%
2019/01/04	32	19.80	0	0.00	19.85	32	13,757	0.23%
2019/01/03	0.1	19.95	1	19.90	19.90	-0.9	14,644	-0.01%
2019/01/02	8	19.73	2	20.00	19.80	6	14,784	0.04%
2018/12/28	0	0.00	5	19.97	20.00	-5	14,930	-0.03%
2018/12/27	5	19.77	5	19.91	19.85	0	15,072	0.00%
2018/12/26	9	19.66	0	0.00	19.70	9	15,158	0.06%
2018/12/25	5	19.62	77	19.65	19.65	-72	15,243	-0.47%
2018/12/24	13	19.66	7	19.71	19.80	6	15,418	0.04%
2018/12/22	2	19.75	2	19.73	19.70	0	15,400	0.00%
2018/12/21	4.9	19.78	4	19.78	19.75	0.9	15,610	0.01%
2018/12/20	1	19.80	3	19.85	19.90	-2	15,670	-0.01%
2018/12/19	3	19.72	0	0.00	19.90	3	15,710	0.02%
2018/12/18	18.1	19.72	0	0.00	19.80	18.1	15,626	0.12%
2018/12/17	25	19.84	1.2	19.92	19.85	23.8	15,797	0.15%
2018/12/14	5	19.85	3.9	19.88	19.95	1.1	15,718	0.01%
2018/12/13	1	19.90	1	19.90	19.90	0	15,678	0.00%
2018/12/12	6.2	19.79	1	19.85	19.75	5.2	15,670	0.03%
2018/12/11	4	19.76	1.9	19.80	19.75	2.1	15,534	0.01%
2018/12/10	12	19.76	1.1	19.80	19.75	10.9	15,478	0.07%
2018/12/07	3	19.90	0	0.00	19.85	3	15,470	0.02%
2018/12/06	11	19.88	0	0.00	19.90	11	15,479	0.07%
2018/12/05	20.7	19.92	3	19.93	19.95	17.7	15,370	0.12%
2018/12/04	5	20.01	7.1	20.05	20.00	-2.1	15,341	-0.01%
2018/12/03	8	20.06	5	20.15	20.05	3	15,249	0.02%
2018/11/30	40.1	20.04	9	20.38	19.95	31.1	14,999	0.21%
2018/11/29	29	20.17	0	0.00	20.20	29	13,787	0.21%
2018/11/28	3	20.17	0	0.00	20.25	3	13,781	0.02%
2018/11/27	2	20.20	20	20.15	20.35	-18	13,689	-0.13%
2018/11/26	13	20.25	2	20.20	20.20	11	13,754	0.08%
2018/11/23	2	20.20	1	20.30	20.30	1	13,674	0.01%
2018/11/22	3	20.28	1	20.30	20.35	2	13,672	0.01%
2018/11/21	2	20.25	3	20.37	20.35	-1	13,660	-0.01%
2018/11/20	8	20.41	2.1	20.40	20.40	5.9	13,651	0.04%
2018/11/19	1	20.45	14.1	20.44	20.45	-13.1	13,610	-0.10%
2018/11/16	5	20.30	7	20.39	20.40	-2	13,653	-0.01%
2018/11/15	0.1	20.40	9.5	20.29	20.30	-9.4	13,690	-0.07%
2018/11/14	2	20.00	12.9	20.08	20.40	-10.9	13,744	-0.08%
2018/11/13	9.2	19.82	0	0.00	20.00	9.2	13,770	0.07%
2018/11/12	4	20.14	0	0.00	20.20	4	13,651	0.03%
2018/11/09	2	20.15	5	20.25	20.25	-3	13,745	-0.02%
2018/11/08	2	20.25	19	20.19	20.30	-17	13,805	-0.12%
2018/11/07	4	19.98	11	20.00	20.00	-7	13,680	-0.05%
2018/11/06	0	0.00	11	19.80	19.85	-11	13,744	-0.08%
2018/11/05	6	19.57	4.1	19.66	19.75	1.9	14,503	0.01%
2018/11/02	1	19.55	10	19.55	19.65	-9	15,174	-0.06%
2018/11/01	13.4	19.41	0	0.00	19.40	13.4	15,487	0.09%
2018/10/31	29	19.50	3	19.55	19.55	26	15,679	0.17%
2018/10/30	11.5	19.32	6	19.40	19.40	5.5	15,741	0.03%
2018/10/29	4	19.36	0.1	19.45	19.40	3.9	15,706	0.02%
2018/10/26	3	19.35	3	19.45	19.50	0	15,824	0.00%
2018/10/25	9	19.26	5	19.34	19.40	4	15,814	0.03%
2018/10/24	27.2	19.41	58.2	19.40	19.50	-31	15,712	-0.20%
2018/10/23	36.7	19.65	2	19.65	19.60	34.7	15,663	0.22%
2018/10/22	5	19.74	0	0.00	19.90	5	15,776	0.03%
2018/10/19	11	19.71	1	19.75	19.85	10	15,905	0.06%
2018/10/18	14.3	19.74	0	0.00	19.80	14.3	15,881	0.09%
2018/10/17	25.5	19.80	3	19.92	19.75	22.5	15,910	0.14%
2018/10/16	16	19.81	0	0.00	19.80	16	15,759	0.10%
2018/10/15	47	19.88	0	0.00	19.80	47	15,581	0.30%
2018/10/12	39	19.83	2.6	20.06	20.10	36.4	15,337	0.24%
2018/10/11	99	20.04	2	20.05	19.95	97	14,895	0.65%
2018/10/09	1	20.50	4.4	20.65	20.60	-3.4	13,961	-0.02%
2018/10/08	1	20.45	0	0.00	20.50	1	13,803	0.01%
2018/10/05	9	20.40	4	20.41	20.40	5	13,606	0.04%
2018/10/04	5	20.48	5	20.45	20.50	0	13,384	0.00%
2018/10/03	5	20.56	8	20.60	20.55	-3	13,224	-0.02%
2018/10/02	10.2	20.63	1	20.65	20.60	9.2	13,181	0.07%
2018/10/01	1	20.80	2	20.85	20.85	-1	13,018	-0.01%
2018/09/28	2	20.85	0	0.00	20.80	2	13,046	0.02%
2018/09/27	0	0.00	5.2	20.87	20.95	-5.2	12,889	-0.04%
2018/09/26	7	20.82	3.1	20.82	20.80	3.9	12,705	0.03%
2018/09/25	4	20.70	4.4	20.74	20.80	-0.4	12,703	0.00%
2018/09/21	7.4	20.70	25.9	20.71	20.70	-18.5	12,669	-0.15%
2018/09/20	4	20.63	1	20.65	20.60	3	12,513	0.02%
2018/09/19	0	0.00	4	20.53	20.55	-4	12,606	-0.03%
2018/09/18	3	20.42	0	0.00	20.40	3	12,690	0.02%
2018/09/17	16	20.40	0	0.00	20.40	16	12,752	0.13%
2018/09/14	1	20.45	10	20.50	20.45	-9	12,890	-0.07%
2018/09/13	0	0.00	2	20.48	20.55	-2	13,007	-0.02%
2018/09/12	6.2	20.36	1	20.35	20.40	5.2	13,026	0.04%
2018/09/11	2	20.30	5.5	20.37	20.40	-3.5	13,095	-0.03%
2018/09/10	9	20.32	1.2	20.32	20.35	7.8	13,387	0.06%
2018/09/07	4	20.40	5	20.44	20.40	-1	13,665	-0.01%
2018/09/06	4	20.35	6.2	20.40	20.50	-2.2	13,713	-0.02%
2018/09/05	2.2	20.41	0	0.00	20.35	2.2	13,747	0.02%
2018/09/04	5	20.41	0	0.00	20.45	5	13,715	0.04%
2018/09/03	7	20.45	0.2	20.75	20.50	6.8	13,686	0.05%
2018/08/31	4	20.41	3	20.45	20.55	1	13,770	0.01%
2018/08/30	4.4	20.45	0	0.00	20.40	4.4	13,775	0.03%
2018/08/29	0	0.00	1	20.50	20.50	-1	13,910	-0.01%
2018/08/28	5	20.40	0	0.00	20.45	5	13,931	0.04%
2018/08/27	12	20.40	1	20.40	20.35	11	13,980	0.08%
2018/08/24	10	20.45	0	0.00	20.50	10	14,136	0.07%
2018/08/23	13	20.47	1	20.55	20.55	12	15,122	0.08%
2018/08/22	14	20.48	6	20.56	20.50	8	15,393	0.05%
2018/08/21	7	20.40	1	20.40	20.45	6	15,264	0.04%
2018/08/20	11.7	20.27	0.3	20.40	20.35	11.5	15,243	0.08%
2018/08/17	9	20.26	2	20.25	20.25	7	15,218	0.05%
2018/08/16	6.5	20.16	3	20.15	20.15	3.5	15,237	0.02%
2018/08/15	20	20.24	11	20.20	20.20	9	15,188	0.06%
2018/08/14	22	20.33	4	20.35	20.35	18	15,051	0.12%
2018/08/13	30.5	20.42	2	20.35	20.40	28.5	15,029	0.19%
2018/08/10	81	20.46	4	20.54	20.50	77	14,979	0.51%
2018/08/09	28	21.39	3	21.33	21.35	25	14,262	0.18%
2018/08/08	4	21.25	1	21.25	21.30	3	13,596	0.02%
2018/08/07	41	21.25	11.2	21.25	21.25	29.8	13,425	0.22%
2018/08/06	0	0.00	7.2	21.10	21.20	-7.2	13,258	-0.05%
2018/08/03	7	20.94	0.9	21.05	21.05	6.1	13,145	0.05%
2018/08/02	38	20.98	0	0.00	20.95	38	13,076	0.29%
2018/08/01	4	21.00	0	0.00	21.05	4	12,969	0.03%
2018/07/31	1	20.95	0.1	21.00	21.05	0.9	12,901	0.01%
2018/07/30	19	20.99	3.3	20.98	21.00	15.7	12,737	0.12%
2018/07/27	0	0.00	1	21.00	21.00	-1	12,644	-0.01%
2018/07/26	4	20.80	2.6	20.86	20.90	1.4	12,461	0.01%
2018/07/25	3	20.80	0	0.00	20.80	3	12,412	0.02%
2018/07/23	4	20.70	0.1	20.75	20.75	3.9	12,613	0.03%
2018/07/20	0	0.00	0.4	20.70	20.70	-0.4	12,632	0.00%
2018/07/19	1	20.65	0	0.00	20.60	1	12,655	0.01%
2018/07/18	3	20.68	1	20.75	20.75	2	12,722	0.02%
2018/07/17	13	20.60	1	20.65	20.60	12	12,746	0.09%
2018/07/16	13.4	20.66	7.2	20.65	20.60	6.2	12,769	0.05%
2018/07/13	13	20.59	1.2	20.61	20.65	11.8	12,872	0.09%
2018/07/11	6.1	20.41	0	0.00	20.40	6.1	12,950	0.05%
2018/07/10	5	20.40	7	20.47	20.50	-2	12,983	-0.02%
2018/07/09	20	20.40	2	20.45	20.35	18	13,016	0.14%
2018/07/06	2.2	20.21	0	0.00	20.25	2.2	13,005	0.02%
2018/07/05	5	20.28	0	0.00	20.20	5	12,962	0.04%
2018/07/04	1	20.20	8	20.25	20.30	-7	13,016	-0.05%
2018/07/03	7	20.26	0	0.00	20.20	7	13,139	0.05%
2018/07/02	10	20.35	0.2	20.45	20.30	9.8	13,109	0.07%
2018/06/29	0	0.00	2	20.60	20.60	-2	13,082	-0.02%
2018/06/28	7.1	20.31	1.1	20.35	20.35	6.1	12,928	0.05%
2018/06/27	6	20.35	0	0.00	20.35	6	12,830	0.05%
2018/06/26	11.8	20.37	0.5	20.45	20.35	11.4	12,851	0.09%
2018/06/25	7	20.47	1	20.40	20.45	6	12,814	0.05%
2018/06/22	5	20.43	1	20.60	20.65	4	12,807	0.03%
2018/06/21	7	20.50	3.1	20.55	20.50	3.9	12,710	0.03%
2018/06/20	0.2	20.60	1	20.65	20.50	-0.8	12,782	-0.01%
2018/06/19	20.5	20.49	0	0.00	20.40	20.5	12,743	0.16%
2018/06/15	2	20.70	0	0.00	20.70	2	12,463	0.02%
2018/06/14	4	20.78	1	20.80	20.70	3	12,164	0.02%
2018/06/13	8	20.88	0	0.00	20.90	8	12,149	0.07%
2018/06/12	8.5	20.98	0	0.00	20.90	8.5	12,537	0.07%
2018/06/11	1	21.05	0	0.00	21.10	1	12,523	0.01%
2018/06/08	3.1	20.97	0	0.00	21.05	3.1	12,609	0.02%
2018/06/07	2	21.03	1	21.00	21.10	1	12,728	0.01%
2018/06/06	0.7	20.95	4	20.99	21.00	-3.3	12,734	-0.03%
2018/06/05	1	20.85	4.3	20.90	20.90	-3.3	12,607	-0.03%
2018/06/04	2	20.70	1	20.80	20.85	1	12,524	0.01%
2018/06/01	3	20.38	1	20.60	20.75	2	12,550	0.02%
2018/05/31	20.3	20.46	0	0.00	20.35	20.3	12,429	0.16%
2018/05/30	27	20.65	0	0.00	20.55	27	11,583	0.23%
2018/05/29	19.2	20.89	0	0.00	20.95	19.2	11,488	0.17%
2018/05/28	10	20.90	0	0.00	20.95	10	11,623	0.09%
2018/05/25	1	20.75	8	20.83	20.85	-7	11,844	-0.06%
2018/05/24	1	20.75	0	0.00	20.75	1	11,927	0.01%
2018/05/23	4.1	20.62	0	0.00	20.60	4.1	12,047	0.03%
2018/05/21	3	20.78	3.4	20.80	20.80	-0.4	12,281	0.00%
2018/05/18	0	0.00	3	20.75	20.80	-3	12,497	-0.02%
2018/05/17	0.1	20.65	1	20.65	20.65	-0.9	12,745	-0.01%
2018/05/16	3	20.60	0	0.00	20.65	3	12,786	0.02%
2018/05/15	5	20.66	0	0.00	20.55	5	13,080	0.04%
2018/05/14	1	20.60	5	20.63	20.70	-4	13,806	-0.03%
2018/05/11	0	0.00	19.6	20.50	20.60	-19.6	13,895	-0.14%
2018/05/10	0	0.00	2	20.40	20.35	-2	13,823	-0.01%
2018/05/09	6	20.33	0	0.00	20.30	6	13,841	0.04%
2018/05/08	2	20.30	2	20.35	20.35	0	13,913	0.00%
2018/05/07	1	20.30	0	0.00	20.30	1	13,992	0.01%
2018/05/04	6	20.33	6	20.35	20.30	0	13,988	0.00%
2018/05/03	1.3	20.41	7	20.50	20.40	-5.7	13,969	-0.04%
2018/05/02	1	20.40	2	20.40	20.45	-1	14,052	-0.01%
2018/04/30	0	0.00	6.4	20.45	20.40	-6.4	14,058	-0.05%
2018/04/27	2	20.30	9	20.33	20.45	-7	14,028	-0.05%
2018/04/26	2	20.45	2	20.50	20.50	0	13,954	0.00%
2018/04/25	3	20.42	0	0.00	20.50	3	13,979	0.02%
2018/04/24	0.2	20.50	8	20.45	20.50	-7.8	14,070	-0.06%
2018/04/20	0	0.00	21	20.30	20.40	-21	14,265	-0.15%
2018/04/19	0	0.00	16.5	20.38	20.40	-16.5	14,392	-0.11%
2018/04/18	6.7	20.21	0	0.00	20.25	6.7	14,412	0.05%
2018/04/17	18	20.21	0	0.00	20.25	18	14,531	0.12%
2018/04/16	1	20.25	0	0.00	20.25	1	14,616	0.01%
2018/04/13	6.3	20.25	0	0.00	20.30	6.3	14,736	0.04%
2018/04/12	4	20.29	0	0.00	20.35	4	14,991	0.03%
2018/04/11	3	20.32	13	20.35	20.30	-10	15,149	-0.07%
2018/04/10	3	20.22	1	20.30	20.30	2	15,179	0.01%
2018/04/09	3	20.15	4	20.19	20.20	-1	15,205	-0.01%
2018/04/03	11.4	20.23	0	0.00	20.20	11.4	15,129	0.08%
2018/04/02	1	20.30	0	0.00	20.25	1	15,180	0.01%
2018/03/31	2	20.25	1.3	20.30	20.30	0.7	15,155	0.00%
2018/03/30	3	20.23	2	20.25	20.25	1	15,169	0.01%
2018/03/29	0	0.00	1	20.20	20.25	-1	15,097	-0.01%
2018/03/28	0	0.00	2	20.18	20.20	-2	14,917	-0.01%
2018/03/27	24.8	20.14	0.2	20.20	20.20	24.6	14,848	0.17%
2018/03/26	1	20.00	12	20.02	20.05	-11	14,743	-0.07%
2018/03/23	13	20.03	0	0.00	20.05	13	14,680	0.09%
2018/03/22	2	20.10	0	0.00	20.15	2	14,604	0.01%
2018/03/21	7	20.10	1	20.10	20.10	6	14,523	0.04%
2018/03/20	2.1	20.13	0.2	20.20	20.10	1.9	14,697	0.01%
2018/03/19	8.1	20.09	0	0.00	20.20	8.1	14,759	0.05%
2018/03/16	1	20.15	3	20.18	20.15	-2	14,755	-0.01%
2018/03/15	6	20.08	3	20.15	20.05	3	14,458	0.02%
2018/03/14	2.6	20.11	5	20.20	20.15	-2.4	14,458	-0.02%
2018/03/13	4	20.09	2	20.15	20.15	2	14,528	0.01%
2018/03/12	21.1	20.01	1.4	19.98	20.05	19.7	14,424	0.14%
2018/03/09	2.1	19.98	2	20.00	20.00	0.1	14,647	0.00%
2018/03/08	1.5	19.95	0	0.00	19.90	1.5	14,711	0.01%
2018/03/07	7.5	19.87	13	19.97	19.85	-5.5	14,827	-0.04%
2018/03/06	4	19.91	0.4	20.00	19.95	3.6	14,871	0.02%
2018/03/05	2	19.80	0	0.00	19.80	2	15,202	0.01%
2018/03/02	22	19.77	9.5	19.79	19.80	12.5	15,164	0.08%
2018/03/01	23.3	19.97	0	0.00	19.95	23.3	15,094	0.15%
2018/02/27	7	20.05	4	20.10	20.00	3	15,014	0.02%
2018/02/26	5	20.00	2	20.05	20.10	3	14,821	0.02%
2018/02/23	3	19.95	3	19.97	19.90	0	14,730	0.00%
2018/02/22	7	19.71	1	19.70	19.85	6	14,828	0.04%
2018/02/21	4	19.68	1	19.65	19.75	3	14,934	0.02%
2018/02/12	20	19.50	0	0.00	19.45	20	14,828	0.13%
2018/02/09	11	19.47	1	19.45	19.45	10	14,731	0.07%
2018/02/08	7.1	19.65	1	19.70	19.70	6.1	14,738	0.04%
2018/02/07	15	19.70	0	0.00	19.65	15	14,846	0.10%
2018/02/06	42.1	19.61	3	19.68	19.50	39.1	14,673	0.27%
2018/02/05	4	19.96	2	20.03	20.10	2	13,880	0.01%
2018/02/01	3.3	20.15	0	0.00	20.15	3.3	13,744	0.02%
2018/01/31	1	20.00	1.2	20.09	20.15	-0.2	13,795	0.00%
2018/01/30	1	20.15	1	20.15	20.05	0	13,776	0.00%
2018/01/29	1	20.05	0.1	20.10	20.20	0.9	13,903	0.01%
2018/01/26	1	20.10	1	20.10	20.05	0	14,056	0.00%
2018/01/25	10.1	20.05	3	20.03	20.10	7.1	14,021	0.05%
2018/01/24	14	19.90	2	19.95	20.00	12	14,001	0.09%
2018/01/23	6	19.95	10	19.95	20.00	-4	14,034	-0.03%
2018/01/22	8.1	19.98	11	20.00	20.00	-2.9	14,205	-0.02%
2018/01/19	3	20.00	0	0.00	20.05	3	14,874	0.02%
2018/01/18	5.1	20.03	2	20.08	20.05	3.1	15,315	0.02%
2018/01/17	2.5	20.00	1	20.05	20.05	1.5	15,281	0.01%
2018/01/16	4	19.99	2	20.00	20.00	2	15,215	0.01%
2018/01/15	1.1	19.91	2	19.95	20.00	-0.9	15,109	-0.01%
2018/01/12	16	19.83	0	19.85	19.85	16	15,158	0.11%
2018/01/11	4.1	19.76	1	19.85	19.85	3.1	15,111	0.02%
2018/01/10	6	19.80	0.9	19.85	19.85	5.1	15,259	0.03%
2018/01/09	10	19.85	7	19.84	19.85	3	15,173	0.02%
2018/01/08	4.1	19.79	10	19.79	19.85	-5.9	15,307	-0.04%
2018/01/05	1	19.60	0	0.00	19.70	1	15,164	0.01%
2018/01/04	11	19.57	3.6	19.60	19.60	7.4	15,330	0.05%
2018/01/03	7.6	19.54	4	19.53	19.55	3.6	15,580	0.02%