正文 (4906)-國泰-敦南券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.5	35.73	28	35.74	35.65	-23.5	4,880	-0.48%
2024/11/21	5	35.34	15.3	35.40	35.45	-10.3	5,100	-0.20%
2024/11/20	3.2	35.31	17	35.19	35.00	-13.8	5,263	-0.26%
2024/11/19	3.1	34.63	22.3	35.24	35.35	-19.2	5,528	-0.35%
2024/11/18	34.8	34.93	20.1	34.83	34.65	14.7	5,626	0.26%
2024/11/15	7	35.82	21.7	35.82	35.70	-14.7	5,789	-0.25%
2024/11/14	28	35.88	35.1	35.86	35.50	-7.1	6,041	-0.12%
2024/11/13	29.3	35.94	34.2	36.07	35.95	-4.9	6,068	-0.08%
2024/11/12	69.4	35.74	44.7	35.77	35.80	24.6	6,106	0.40%
2024/11/11	40.1	35.48	62.7	35.50	35.45	-22.6	6,139	-0.37%
2024/11/08	58.8	36.84	36.3	36.87	36.10	22.6	6,207	0.36%
2024/11/07	84.4	37.28	76.8	37.43	37.45	7.6	6,205	0.12%
2024/11/06	38.4	36.60	58.4	36.66	36.90	-20	6,173	-0.32%
2024/11/05	17.8	36.25	21.2	36.54	36.10	-3.4	6,233	-0.05%
2024/11/04	80.2	36.33	106.1	36.30	36.35	-25.9	6,384	-0.41%	大賣/
2024/11/01	6.4	35.52	17.5	35.46	35.85	-11.2	6,544	-0.17%
2024/10/30	27.7	35.73	27.5	35.64	35.55	0.2	6,605	0.00%
2024/10/29	43.7	35.84	38.6	35.94	35.85	5.1	6,752	0.08%
2024/10/28	26.3	36.60	26.1	36.64	36.50	0.2	6,811	0.00%
2024/10/25	9.5	36.79	7.2	36.85	36.65	2.4	6,912	0.03%
2024/10/24	18.2	36.83	16.7	36.76	36.90	1.5	7,031	0.02%
2024/10/23	41.4	36.96	11.4	37.02	37.10	30	7,139	0.42%
2024/10/22	32.7	37.15	13.6	37.08	37.15	19.1	7,342	0.26%
2024/10/21	25.7	36.83	25.9	36.88	37.00	-0.2	7,589	0.00%
2024/10/18	32.3	36.46	50.1	36.48	36.35	-17.8	7,954	-0.22%
2024/10/17	82.9	36.90	96.3	36.75	36.70	-13.4	8,475	-0.16%
2024/10/16	11.7	36.44	175.3	36.52	37.80	-163.5	9,115	-1.79%	大賣/鉅額交易
2024/10/15	66.6	36.61	28.6	36.51	36.25	38	9,745	0.39%
2024/10/14	30.5	36.49	51.5	36.67	36.95	-21	9,846	-0.21%
2024/10/11	154.4	36.37	150.5	36.33	36.15	4	10,022	0.04%	大買/大賣/
2024/10/09	26.3	38.37	42.8	38.22	38.05	-16.5	10,254	-0.16%
2024/10/08	86	37.83	79.2	37.81	37.85	6.7	10,677	0.06%
2024/10/07	38.6	38.81	38.3	38.83	38.75	0.3	11,313	0.00%
2024/10/04	50.9	38.23	41.6	38.23	38.15	9.4	11,749	0.08%
2024/10/01	35.1	38.43	23.7	38.56	38.60	11.4	11,972	0.10%
2024/09/30	87.4	38.72	42.4	38.67	38.35	45	12,181	0.37%
2024/09/27	123.4	39.72	45.1	39.62	39.40	78.3	12,823	0.61%	大買/
2024/09/26	81.2	40.69	78	40.71	39.95	3.1	13,932	0.02%
2024/09/25	88.2	40.85	74	40.67	40.40	14.2	13,940	0.10%
2024/09/24	56.7	39.79	102.7	39.75	39.90	-46	13,942	-0.33%	大賣/
2024/09/23	67.2	40.17	65.3	40.19	40.20	2	13,964	0.01%
2024/09/20	137.8	40.87	72.7	40.99	40.50	65.1	14,079	0.46%	大買/
2024/09/19	88.1	40.59	55.5	40.65	40.80	32.6	14,123	0.23%
2024/09/18	169.6	41.44	141.7	41.21	40.85	27.9	14,161	0.20%	大買/大賣/
2024/09/16	259.3	42.09	274	42.05	41.90	-14.6	14,162	-0.10%	大買/大賣/
2024/09/13	135.3	40.30	116.8	40.24	40.40	18.4	14,045	0.13%	大買/大賣/
2024/09/12	83.6	39.01	138.4	39.12	39.05	-54.7	14,037	-0.39%	大賣/
2024/09/11	149	38.65	125.4	38.47	38.35	23.6	14,124	0.17%	大買/大賣/
2024/09/10	141.7	39.90	127.8	39.32	39.10	13.9	14,167	0.10%	大買/大賣/
2024/09/09	74.4	39.07	72.9	39.04	39.95	1.4	14,255	0.01%
2024/09/06	123.8	39.60	122.5	39.56	39.50	1.3	14,386	0.01%	大買/大賣/
2024/09/05	180	40.79	193.6	40.15	39.50	-13.6	14,642	-0.09%	大買/大賣/
2024/09/04	295.6	41.18	267.4	40.93	40.85	28.2	14,752	0.19%	大買/大賣/
2024/09/03	677.8	43.64	561.2	43.56	42.70	116.6	14,838	0.79%	大買/大賣/鉅額交易
2024/09/02	419.4	43.54	673.7	43.38	42.85	-254.3	14,807	-1.72%	大買/大賣/鉅額交易
2024/08/30	616.6	43.04	90.7	42.83	42.30	525.8	14,724	3.57%	大買/鉅額交易
2024/08/29	118	42.86	143.3	43.02	43.05	-25.3	14,816	-0.17%	大買/大賣/
2024/08/28	134.8	42.94	153	42.98	42.85	-18.2	14,827	-0.12%	大買/大賣/
2024/08/27	154.4	42.67	160.8	42.84	42.90	-6.4	14,992	-0.04%	大買/大賣/
2024/08/26	136.1	42.66	167	42.68	42.45	-31	15,190	-0.20%	大買/大賣/
2024/08/23	221.8	42.32	182.5	42.39	42.60	39.2	15,315	0.26%	大買/大賣/
2024/08/22	132.8	42.23	112.1	42.32	42.20	20.6	15,511	0.13%	大買/大賣/
2024/08/21	657.2	41.91	662.8	42.12	42.25	-5.6	15,930	-0.04%	大買/大賣/
2024/08/20	140.4	41.42	123.6	41.47	41.10	16.8	15,710	0.11%	大買/大賣/
2024/08/19	274.9	41.08	192.4	41.25	41.20	82.5	15,663	0.53%	大買/大賣/
2024/08/16	183.3	39.56	257.7	39.55	40.10	-74.4	15,746	-0.47%	大買/大賣/
2024/08/15	61.2	37.74	30	37.78	37.50	31.1	15,577	0.20%
2024/08/14	56.8	38.36	69.3	38.30	38.15	-12.5	15,865	-0.08%
2024/08/13	56.3	37.96	77.2	37.95	38.25	-20.9	15,846	-0.13%
2024/08/12	191.7	37.90	179.7	37.86	37.90	12	15,803	0.08%	大買/大賣/
2024/08/09	122.8	39.08	136.7	38.69	38.50	-13.9	15,715	-0.09%	大買/大賣/
2024/08/08	107.2	38.57	79	38.62	38.50	28.3	15,647	0.18%	大買/
2024/08/07	247.6	39.13	195.8	39.23	39.20	51.8	15,622	0.33%	大買/大賣/
2024/08/06	246.2	37.42	265	37.00	37.75	-18.8	15,532	-0.12%	大買/大賣/
2024/08/05	212.8	37.88	460.1	37.85	37.50	-247.4	15,367	-1.61%	大買/大賣/鉅額交易
2024/08/02	129.9	42.27	94.8	42.11	41.65	35	15,212	0.23%	大買/
2024/08/01	166.6	43.81	203.7	43.86	44.00	-37.1	15,144	-0.25%	大買/大賣/
2024/07/31	150.3	42.64	136.3	42.62	42.55	14	14,978	0.09%	大買/大賣/
2024/07/30	199.4	41.84	220.9	41.94	42.95	-21.4	14,908	-0.14%	大買/大賣/
2024/07/29	154.6	42.07	179.5	41.64	41.10	-25	14,790	-0.17%	大買/大賣/
2024/07/26	173.2	42.24	145.6	42.35	42.45	27.6	14,669	0.19%	大買/大賣/
2024/07/23	177.7	42.80	243.2	43.05	43.45	-65.5	14,559	-0.45%	大買/大賣/
2024/07/22	335.2	42.23	382.8	42.04	41.30	-47.6	14,346	-0.33%	大買/大賣/
2024/07/19	463	44.44	533	44.21	44.30	-70	14,073	-0.50%	大買/大賣/
2024/07/18	1,205.2	44.83	1,076.4	44.52	44.00	128.7	13,700	0.94%	大買/大賣/鉅額交易
2024/07/17	1,448.7	44.82	907.3	44.29	43.50	541.4	13,161	4.11%	大買/大賣/鉅額交易
2024/07/16	657.6	44.59	844.8	45.03	45.80	-187.2	12,452	-1.50%	大買/大賣/鉅額交易
2024/07/15	216	42.26	252.2	42.08	41.65	-36.1	11,813	-0.31%	大買/大賣/
2024/07/12	363.4	42.48	339.8	42.54	42.45	23.7	11,688	0.20%	大買/大賣/
2024/07/11	534.6	43.21	527.7	43.29	43.55	6.9	11,503	0.06%	大買/大賣/
2024/07/10	489.1	42.55	451.8	42.66	42.45	37.3	11,254	0.33%	大買/大賣/
2024/07/09	836.5	42.00	881.3	42.06	40.95	-44.8	10,835	-0.41%	大買/大賣/
2024/07/08	663.7	41.05	575.8	40.96	41.00	87.9	10,171	0.86%	大買/大賣/
2024/07/05	380.5	40.08	272.5	40.21	39.80	108	9,743	1.11%	大買/大賣/鉅額交易
2024/07/04	266.9	39.33	540.9	39.10	39.35	-274	9,578	-2.86%	大買/大賣/鉅額交易
2024/07/03	1,085.8	40.56	683.6	40.26	39.80	402.3	9,408	4.28%	大買/大賣/鉅額交易
2024/07/02	385.4	40.19	738	40.22	40.60	-352.6	8,719	-4.04%	大買/大賣/鉅額交易
2024/07/01	40.7	37.08	70.2	36.96	36.95	-29.6	7,594	-0.39%
2024/06/28	52.5	36.92	13.1	37.00	36.80	39.3	7,598	0.52%
2024/06/27	205.8	37.14	99.3	37.27	36.85	106.6	7,572	1.41%	大買/鉅額交易
2024/06/26	130.4	36.72	63.1	36.90	36.80	67.4	7,530	0.89%	大買/
2024/06/25	90.3	37.75	232.1	37.75	37.90	-141.7	7,453	-1.90%	大賣/鉅額交易
2024/06/24	58	38.06	27.5	38.00	37.90	30.5	7,382	0.41%
2024/06/21	227	38.32	43.8	38.23	38.40	183.2	7,387	2.48%	大買/鉅額交易
2024/06/20	41.3	38.14	149.5	38.30	38.35	-108.2	7,338	-1.47%	大賣/鉅額交易
2024/06/19	45.9	38.10	141	38.06	37.90	-95.1	7,330	-1.30%	大賣/
2024/06/18	141.2	38.07	59.3	38.10	37.85	81.9	7,294	1.12%	大買/
2024/06/17	71.4	38.38	164.7	38.34	38.60	-93.3	7,249	-1.29%	大賣/
2024/06/14	94.1	38.64	136.6	38.70	38.55	-42.5	7,214	-0.59%	大賣/
2024/06/13	147.4	38.48	333.7	38.38	38.05	-186.4	7,129	-2.61%	大買/大賣/鉅額交易
2024/06/12	372.6	38.70	139.5	38.76	38.80	233.1	7,069	3.30%	大買/大賣/鉅額交易
2024/06/11	101.4	38.31	230.6	38.38	38.25	-129.2	6,908	-1.87%	大買/大賣/鉅額交易
2024/06/07	254.8	38.41	182.7	38.31	38.20	72.1	6,747	1.07%	大買/大賣/
2024/06/06	106.3	38.52	178	38.53	38.30	-71.7	6,627	-1.08%	大買/大賣/
2024/06/05	224.6	38.27	162.5	38.18	37.80	62.1	6,419	0.97%	大買/大賣/
2024/06/04	263.9	38.17	227.5	38.22	38.05	36.4	6,414	0.57%	大買/大賣/
2024/06/03	45.1	37.26	125.8	37.25	37.70	-80.8	6,453	-1.25%	大賣/
2024/05/31	258	37.67	247.6	37.72	37.00	10.4	6,649	0.16%	大買/大賣/
2024/05/30	283.8	38.22	286.6	38.37	38.00	-2.8	7,831	-0.04%	大買/大賣/
2024/05/29	246.4	38.16	247.2	38.17	38.00	-0.8	8,025	-0.01%	大買/大賣/
2024/05/28	268.5	37.84	277.1	38.07	37.95	-8.7	7,758	-0.11%	大買/大賣/
2024/05/27	279.4	37.06	291.3	37.00	37.35	-11.9	7,378	-0.16%	大買/大賣/
2024/05/24	76.7	35.51	82.2	35.45	35.35	-5.6	6,845	-0.08%
2024/05/23	31.7	35.13	68.1	35.23	35.00	-36.4	6,842	-0.53%
2024/05/22	389.4	36.06	345.9	35.69	35.40	43.5	6,864	0.63%	大買/大賣/
2024/05/21	70.3	35.01	36.1	34.99	35.20	34.1	6,687	0.51%
2024/05/20	248.5	35.32	276.8	35.22	35.50	-28.3	6,642	-0.43%	大買/大賣/
2024/05/17	46	34.36	48	34.13	34.10	-2	6,333	-0.03%
2024/05/16	10.1	34.07	20.5	34.05	34.15	-10.5	6,340	-0.17%
2024/05/15	44.9	33.95	18.1	34.04	33.95	26.8	6,340	0.42%
2024/05/14	10.4	34.05	20.9	34.08	34.15	-10.5	6,384	-0.16%
2024/05/13	14.1	33.79	27.7	33.77	33.90	-13.7	6,420	-0.21%
2024/05/10	16.2	33.13	77.3	33.18	33.40	-61.1	6,626	-0.92%
2024/05/09	11.6	33.60	14.3	33.82	33.30	-2.7	6,780	-0.04%
2024/05/08	4.5	33.69	26.1	33.58	33.75	-21.6	6,787	-0.32%
2024/05/07	33.8	33.16	15	33.10	33.15	18.8	6,815	0.28%
2024/05/06	7.5	33.46	25.1	33.49	33.55	-17.6	6,878	-0.26%
2024/05/03	16	33.32	10.1	33.39	33.30	6	6,909	0.09%
2024/05/02	11.5	33.12	1	33.20	33.20	10.5	6,941	0.15%
2024/04/30	6.5	33.30	5.1	33.35	33.25	1.4	7,018	0.02%
2024/04/29	19.2	33.10	7.1	33.24	33.25	12.1	7,071	0.17%
2024/04/26	8.1	32.75	9.6	32.72	32.80	-1.5	7,230	-0.02%
2024/04/25	7.1	32.60	6.1	32.60	32.50	1	7,275	0.01%
2024/04/24	32.3	32.94	13.3	32.95	33.00	19	7,337	0.26%
2024/04/23	4.1	32.31	9	32.39	32.55	-4.9	7,404	-0.07%
2024/04/22	8.6	32.17	36	32.22	32.25	-27.4	7,631	-0.36%
2024/04/19	47.2	32.44	73.6	32.23	32.20	-26.4	7,766	-0.34%
2024/04/18	11.6	32.86	16.3	32.94	33.15	-4.6	7,725	-0.06%
2024/04/17	18.4	33.03	23.8	32.98	32.95	-5.4	7,742	-0.07%
2024/04/16	83.8	32.99	25.6	33.09	32.70	58.3	7,740	0.75%
2024/04/15	25	34.13	33.2	34.19	34.10	-8.2	7,693	-0.11%
2024/04/12	49.1	34.59	35.5	34.60	34.55	13.5	7,674	0.18%
2024/04/11	16.5	34.43	14	34.38	34.65	2.5	7,676	0.03%
2024/04/10	42.2	34.66	80.2	34.63	34.70	-37.9	7,709	-0.49%
2024/04/09	131.5	34.39	66	34.08	34.05	65.5	7,659	0.86%	大買/
2024/04/08	16.2	34.02	15.9	33.92	34.05	0.3	7,608	0.00%
2024/04/03	25.9	33.91	10	34.01	33.95	15.9	7,608	0.21%
2024/04/02	76.3	34.16	7.2	34.08	34.10	69.1	7,621	0.91%
2024/04/01	71.9	34.59	20.1	34.57	34.55	51.8	7,594	0.68%
2024/03/29	35.8	34.06	46.7	34.10	34.10	-10.9	7,575	-0.14%
2024/03/28	28.3	34.36	25.5	34.33	34.20	2.7	7,639	0.04%
2024/03/27	33.6	34.58	74	34.58	34.40	-40.4	7,680	-0.53%
2024/03/26	96.9	34.60	27.9	34.44	34.40	69	7,678	0.90%
2024/03/25	22.7	35.21	36.3	35.23	35.30	-13.6	7,627	-0.18%
2024/03/22	46.3	35.16	22.3	35.15	35.10	24	7,653	0.31%
2024/03/21	48.1	34.87	14.1	34.84	34.80	34	7,663	0.44%
2024/03/20	55	35.12	84.4	35.14	34.90	-29.3	7,731	-0.38%
2024/03/19	39.6	35.11	23.3	35.11	35.00	16.3	7,974	0.20%
2024/03/18	58.4	34.59	44.1	34.81	35.10	14.3	8,333	0.17%
2024/03/15	87.5	34.47	94.3	34.46	34.30	-6.8	8,602	-0.08%
2024/03/14	70.9	34.98	61.7	35.05	34.90	9.2	8,679	0.11%
2024/03/13	111.2	35.83	120.7	35.93	35.65	-9.5	8,912	-0.11%	大買/大賣/
2024/03/12	158.2	36.27	143.4	36.24	36.15	14.7	8,880	0.17%	大買/大賣/
2024/03/11	145.8	36.25	97.5	36.25	36.15	48.3	8,786	0.55%	大買/
2024/03/08	171.3	36.56	184.1	36.13	35.95	-12.8	8,713	-0.15%	大買/大賣/
2024/03/07	411.7	37.71	271.8	37.38	36.80	139.9	8,577	1.63%	大買/大賣/鉅額交易
2024/03/06	333.3	38.50	359	38.49	38.35	-25.7	8,253	-0.31%	大買/大賣/
2024/03/05	2,200.9	39.84	1,478.8	39.77	39.50	722.1	7,969	9.06%	大買/大賣/鉅額交易
2024/03/04	370.1	37.55	377.6	38.01	38.70	-7.5	6,493	-0.12%	大買/大賣/
2024/03/01	12.2	35.24	14.5	35.25	35.20	-2.3	5,983	-0.04%
2024/02/29	19.4	35.35	14.4	35.37	35.40	4.9	5,991	0.08%
2024/02/27	30.6	35.46	20	35.47	35.25	10.7	5,974	0.18%
2024/02/26	29.5	36.18	20.8	36.20	36.00	8.7	5,965	0.15%
2024/02/23	100.2	36.34	49.3	36.28	35.90	50.9	5,955	0.86%
2024/02/22	20.5	36.35	62.3	36.43	36.35	-41.8	6,002	-0.70%
2024/02/21	24.2	36.06	39.7	36.05	36.05	-15.4	5,965	-0.26%
2024/02/20	15	35.75	12.2	35.92	35.65	2.8	5,938	0.05%
2024/02/19	6.9	35.90	25.3	35.93	35.95	-18.4	5,940	-0.31%
2024/02/16	53.5	35.74	41.2	35.67	35.65	12.3	5,922	0.21%
2024/02/15	21	35.24	26	35.48	35.70	-5	5,925	-0.08%
2024/02/05	40.6	35.32	38.8	35.37	35.10	1.8	5,887	0.03%
2024/02/02	169.8	36.39	106.3	36.21	36.00	63.6	5,862	1.08%	大買/大賣/
2024/02/01	59.7	36.21	82.8	36.20	36.20	-23.1	5,732	-0.40%
2024/01/31	23.5	35.56	19	35.51	35.60	4.5	5,626	0.08%
2024/01/30	40.2	35.62	63.1	35.67	35.75	-22.8	5,649	-0.40%
2024/01/29	72.5	35.62	34.8	35.52	35.80	37.6	5,636	0.67%
2024/01/26	28.5	35.26	14.1	35.19	35.00	14.4	5,682	0.25%
2024/01/25	9.3	35.44	28.9	35.53	35.60	-19.6	5,729	-0.34%
2024/01/24	54.5	36.08	49	35.92	35.80	5.5	5,703	0.10%
2024/01/23	17.3	35.86	44.8	35.87	35.90	-27.5	5,671	-0.49%
2024/01/22	53.1	35.87	90.3	35.78	35.85	-37.1	5,625	-0.66%
2024/01/19	38.4	34.83	23.2	34.80	34.80	15.2	5,467	0.28%
2024/01/18	48.2	34.91	53	34.89	35.20	-4.8	5,445	-0.09%
2024/01/17	125.3	35.40	81.1	35.46	35.35	44.2	5,398	0.82%	大買/
2024/01/16	147.2	35.36	183.5	35.74	36.00	-36.3	5,340	-0.68%	大買/大賣/
2024/01/15	118.8	34.58	107	34.59	35.00	11.8	5,112	0.23%	大買/大賣/
2024/01/12	11.3	33.57	27.4	33.57	33.50	-16.1	5,002	-0.32%
2024/01/11	32.1	33.71	14	33.67	33.75	18.1	5,018	0.36%
2024/01/10	16.2	33.36	9.2	33.39	33.45	7	5,067	0.14%
2024/01/09	180.2	33.30	42.1	33.29	33.25	138	5,131	2.69%	大買/鉅額交易
2024/01/08	14.3	33.80	11.1	33.81	33.75	3.2	5,171	0.06%
2024/01/05	67.7	33.72	13	33.71	33.65	54.7	5,213	1.05%
2024/01/04	189.9	33.92	34.1	33.94	33.85	155.8	5,268	2.96%	大買/鉅額交易
2024/01/03	47.8	34.17	6.3	34.25	34.15	41.5	5,289	0.78%
2024/01/02	38.6	34.76	1	34.70	34.70	37.6	5,278	0.71%
2023/12/29	18.6	34.53	27.1	34.54	34.50	-8.5	5,341	-0.16%
2023/12/28	13.6	34.91	27.6	34.88	34.80	-14	5,364	-0.26%
2023/12/27	31.6	34.57	14	34.56	34.55	17.6	5,396	0.33%
2023/12/26	23.3	34.83	6	34.84	34.85	17.3	5,538	0.31%
2023/12/25	60.5	34.87	87.5	34.72	34.60	-27	5,548	-0.49%
2023/12/22	45.4	35.69	125.3	35.68	35.55	-79.9	5,530	-1.45%	大賣/
2023/12/21	46.7	35.64	74.1	35.52	35.60	-27.4	5,535	-0.49%
2023/12/20	40.7	35.78	15	35.85	35.95	25.7	5,661	0.45%
2023/12/19	47	35.51	94.3	35.56	35.60	-47.4	5,672	-0.83%
2023/12/18	71.3	36.11	43.3	36.06	35.80	28	5,740	0.49%
2023/12/15	118.6	36.33	113.4	36.40	36.20	5.2	5,810	0.09%	大買/大賣/
2023/12/14	155.6	36.91	211.2	36.92	36.90	-55.6	5,830	-0.95%	大買/大賣/
2023/12/13	448.9	36.47	193	36.48	36.35	255.9	5,593	4.58%	大買/大賣/鉅額交易
2023/12/12	174.3	35.44	272.2	35.32	35.75	-97.9	5,399	-1.81%	大買/大賣/
2023/12/11	198.2	34.37	59.1	34.36	34.30	139	5,452	2.55%	大買/鉅額交易
2023/12/08	326.3	35.38	226.4	35.36	35.70	100	5,430	1.84%	大買/大賣/
2023/12/07	10.8	34.50	54.3	34.47	34.50	-43.5	5,303	-0.82%
2023/12/06	38.3	34.29	24.1	34.25	34.15	14.3	5,386	0.26%
2023/12/05	15.2	34.08	9	34.08	33.95	6.2	5,485	0.11%
2023/12/04	21.2	34.46	13.1	34.43	34.25	8.1	5,826	0.14%
2023/12/01	26	34.23	17.2	34.13	34.10	8.8	6,234	0.14%
2023/11/30	4.2	34.10	2.2	34.12	34.05	2	6,330	0.03%
2023/11/29	10.2	34.25	4.1	34.21	34.20	6.2	6,567	0.09%
2023/11/28	7	34.26	14.4	34.17	34.40	-7.4	6,905	-0.11%
2023/11/27	19.5	33.84	6	34.05	33.55	13.5	7,100	0.19%
2023/11/24	17.2	34.18	7.1	34.19	34.10	10.1	7,301	0.14%
2023/11/22	4.4	34.57	23	34.62	34.65	-18.7	8,732	-0.21%
2023/11/21	75.1	34.89	68.4	34.85	34.60	6.7	9,605	0.07%
2023/11/20	26.1	34.03	25.4	34.13	34.30	0.7	9,947	0.01%
2023/11/17	7.3	33.49	6	33.50	33.45	1.3	10,412	0.01%
2023/11/16	12.4	33.28	19.7	33.39	33.40	-7.4	10,727	-0.07%
2023/11/15	5.1	33.20	17.8	33.26	33.10	-12.7	11,172	-0.11%
2023/11/14	3.6	32.95	42.6	33.05	33.15	-39	11,272	-0.35%
2023/11/13	38.5	32.71	9.1	32.73	32.75	29.4	11,342	0.26%
2023/11/10	16	32.70	4.2	32.71	32.70	11.9	11,360	0.10%
2023/11/09	60.5	33.03	32.3	33.03	32.90	28.2	11,392	0.25%
2023/11/08	9.1	33.36	22.2	33.65	33.30	-13	11,367	-0.11%
2023/11/07	27.3	33.62	8	33.51	33.45	19.3	11,416	0.17%
2023/11/06	27.9	33.92	23.3	33.92	33.90	4.6	11,542	0.04%
2023/11/03	93.4	34.57	55.2	34.54	34.25	38.3	11,956	0.32%
2023/11/02	18	33.72	53	33.77	33.85	-35	11,934	-0.29%
2023/11/01	6.2	32.80	6.1	32.77	32.60	0.2	12,043	0.00%
2023/10/31	8.3	33.03	8	32.94	32.60	0.3	12,232	0.00%
2023/10/30	2	33.15	1.1	33.21	33.30	0.9	12,328	0.01%
2023/10/27	14	33.11	3	33.12	33.15	11	12,454	0.09%
2023/10/26	5.2	33.10	3.2	33.34	33.05	2	12,636	0.02%
2023/10/25	32.2	33.90	12	34.00	33.70	20.2	12,669	0.16%
2023/10/24	6.1	33.98	4.1	33.70	34.00	2	12,726	0.02%
2023/10/23	6	33.37	3	33.38	33.25	3	12,772	0.02%
2023/10/20	20.2	33.24	28.6	33.23	33.40	-8.4	12,926	-0.06%
2023/10/19	12.5	33.68	17	33.50	33.65	-4.5	12,976	-0.03%
2023/10/18	37.2	33.31	74.5	33.37	33.45	-37.3	13,018	-0.29%
2023/10/17	46.2	34.28	54.1	34.07	33.85	-7.9	13,017	-0.06%
2023/10/16	24.4	34.61	63.9	34.51	34.60	-39.5	13,098	-0.30%
2023/10/13	42.4	35.73	52.3	35.82	35.35	-9.9	13,160	-0.07%
2023/10/12	38.4	35.63	40.3	35.72	35.90	-1.9	13,254	-0.01%
2023/10/11	22.2	36.31	88	36.29	36.00	-65.8	13,271	-0.50%
2023/10/06	35.1	37.05	21.4	36.85	36.70	13.7	13,344	0.10%
2023/10/05	46.6	37.27	52.8	37.12	37.00	-6.3	13,382	-0.05%
2023/10/04	29.2	36.65	27.7	36.59	36.60	1.6	13,391	0.01%
2023/10/03	36.2	37.51	40.2	37.81	37.15	-4	13,538	-0.03%
2023/10/02	179	37.58	224.1	37.68	37.85	-45.1	13,683	-0.33%	大買/大賣/
2023/09/28	11.7	36.59	25.7	36.62	36.45	-14	13,866	-0.10%
2023/09/27	63.7	36.64	60.1	36.58	36.70	3.6	14,035	0.03%
2023/09/26	105	37.67	75.3	37.37	37.25	29.7	14,314	0.21%	大買/
2023/09/25	70.4	37.17	119.2	37.34	37.60	-48.8	14,810	-0.33%	大賣/
2023/09/22	45.3	35.80	44.7	35.85	36.05	0.6	15,164	0.00%
2023/09/21	59	35.91	129	35.90	35.65	-70	15,371	-0.46%	大賣/
2023/09/20	66.1	36.87	87.7	36.79	36.60	-21.6	15,626	-0.14%
2023/09/19	142.4	37.78	134.3	37.63	37.35	8.1	15,530	0.05%	大買/大賣/
2023/09/18	30.1	37.12	342.8	37.25	37.10	-312.7	15,394	-2.03%	大賣/鉅額交易
2023/09/15	205.5	38.07	203.4	37.55	37.05	2.2	15,333	0.01%	大買/大賣/
2023/09/14	460.8	38.22	333.6	38.23	38.05	127.3	15,132	0.84%	大買/大賣/鉅額交易
2023/09/13	145.8	37.43	141.1	37.52	37.70	4.7	14,807	0.03%	大買/大賣/
2023/09/12	94.4	37.32	239	37.14	37.45	-144.7	14,717	-0.98%	大賣/鉅額交易
2023/09/11	211.5	36.48	240.7	36.21	36.25	-29.2	14,568	-0.20%	大買/大賣/
2023/09/08	166.5	36.60	232.9	36.77	37.00	-66.5	14,723	-0.45%	大買/大賣/
2023/09/07	356.6	37.14	161.2	37.07	37.05	195.3	14,692	1.33%	大買/大賣/鉅額交易
2023/09/06	529.1	37.82	540.1	37.85	37.95	-11	14,398	-0.08%	大買/大賣/
2023/09/05	111.4	36.67	129.1	36.63	36.50	-17.7	13,995	-0.13%	大買/大賣/
2023/09/04	206.7	36.18	317.3	36.18	36.20	-110.7	13,935	-0.79%	大買/大賣/鉅額交易
2023/09/01	514.2	37.55	238.4	37.55	37.05	275.8	13,756	2.00%	大買/大賣/鉅額交易
2023/08/31	222	37.08	274.8	37.11	37.30	-52.8	13,628	-0.39%	大買/大賣/
2023/08/30	146.6	36.68	169.1	36.80	36.95	-22.5	13,760	-0.16%	大買/大賣/
2023/08/29	373.5	36.25	358.3	36.18	36.25	15.2	13,590	0.11%	大買/大賣/
2023/08/28	1,477.6	37.87	1,642.6	37.56	35.90	-164.9	13,326	-1.24%	大買/大賣/鉅額交易
2023/08/25	1,187.7	37.45	842.9	37.53	37.50	344.8	12,166	2.83%	大買/大賣/鉅額交易
2023/08/24	551.2	35.88	435.7	35.61	35.40	115.4	11,315	1.02%	大買/大賣/鉅額交易
2023/08/23	282	35.36	293.8	35.37	35.55	-11.8	10,998	-0.11%	大買/大賣/
2023/08/22	325.8	34.56	274.1	34.31	34.30	51.7	10,496	0.49%	大買/大賣/
2023/08/21	553.6	34.43	379	34.46	34.50	174.6	10,182	1.72%	大買/大賣/鉅額交易
2023/08/18	70.5	33.39	129.7	33.60	32.95	-59.2	9,725	-0.61%	大賣/
2023/08/17	34	33.60	57.2	33.53	33.65	-23.2	9,639	-0.24%
2023/08/16	11.7	32.76	14.3	32.76	33.05	-2.5	9,566	-0.03%
2023/08/15	12.2	33.11	42.6	33.21	33.25	-30.4	9,564	-0.32%
2023/08/14	8.8	32.73	30.1	32.72	32.65	-21.3	9,629	-0.22%
2023/08/11	49.4	33.13	42.9	33.05	32.65	6.5	9,575	0.07%
2023/08/10	53.5	33.43	62.4	33.28	33.35	-8.8	9,491	-0.09%
2023/08/09	474.7	34.13	477.1	34.09	33.55	-2.3	9,344	-0.03%	大買/大賣/
2023/08/08	106.3	33.20	43.2	33.11	33.15	63	8,915	0.71%	大買/
2023/08/07	115.2	32.94	156.4	33.11	33.45	-41.2	8,858	-0.47%	大買/大賣/
2023/08/04	137.2	32.58	240.8	32.73	32.90	-103.6	8,737	-1.19%	大買/大賣/鉅額交易
2023/08/02	140.8	31.89	70.4	31.83	31.40	70.4	8,557	0.82%	大買/
2023/08/01	61.7	32.06	36.5	32.09	32.05	25.2	8,426	0.30%
2023/07/31	113.5	32.53	94.3	32.29	32.10	19.3	8,343	0.23%	大買/
2023/07/28	20.3	31.49	9.8	31.54	31.50	10.5	8,268	0.13%
2023/07/27	35.3	31.93	17.4	32.04	31.80	18	8,260	0.22%
2023/07/26	29.3	31.57	8.2	31.58	31.35	21.1	8,211	0.26%
2023/07/25	31.5	32.11	22.2	32.06	31.90	9.3	8,170	0.11%
2023/07/24	32.1	31.20	16	31.57	31.55	16.1	8,024	0.20%
2023/07/21	29.8	31.43	42	31.45	31.40	-12.2	7,964	-0.15%
2023/07/20	20.4	32.07	35.6	32.11	32.05	-15.3	7,937	-0.19%
2023/07/19	58.7	32.07	66	32.24	31.60	-7.3	7,881	-0.09%
2023/07/18	80.1	32.80	81.2	32.41	32.25	-1.1	7,838	-0.01%
2023/07/17	62.6	33.34	80.4	33.39	33.35	-17.8	7,735	-0.23%
2023/07/14	52.3	32.71	82	32.81	32.75	-29.7	7,654	-0.39%
2023/07/13	52.9	33.00	96.5	32.96	32.55	-43.6	7,621	-0.57%
2023/07/12	39.8	32.24	35.3	32.34	32.10	4.6	7,580	0.06%
2023/07/11	44.5	32.36	117.8	32.39	32.40	-73.2	7,560	-0.97%	大賣/
2023/07/10	84.5	32.69	85.8	32.73	32.80	-1.2	7,535	-0.02%
2023/07/07	181.4	33.69	163.5	33.62	33.55	17.8	7,398	0.24%	大買/大賣/
2023/07/06	200.2	34.03	225.5	33.97	33.65	-25.3	7,318	-0.35%	大買/大賣/
2023/07/05	220	33.62	164.5	33.40	33.15	55.5	6,999	0.79%	大買/大賣/
2023/07/04	269.9	33.18	272.9	33.26	33.40	-3	6,832	-0.04%	大買/大賣/
2023/07/03	497.9	34.25	406.2	34.32	34.45	91.7	6,528	1.40%	大買/大賣/
2023/06/30	301.1	32.72	527.7	32.91	33.05	-226.6	5,960	-3.80%	大買/大賣/鉅額交易
2023/06/29	205.7	31.66	273.1	31.71	31.50	-67.4	5,502	-1.23%	大買/大賣/
2023/06/28	414.9	31.64	410.5	31.62	31.25	4.5	5,288	0.08%	大買/大賣/
2023/06/27	32.8	30.00	35	29.92	29.80	-2.2	4,964	-0.05%
2023/06/26	26.2	30.03	16.1	30.05	30.05	10.1	5,017	0.20%
2023/06/21	11.1	30.28	16	30.32	30.25	-4.9	5,082	-0.10%
2023/06/20	3.5	30.16	17	30.15	30.15	-13.5	5,100	-0.26%
2023/06/19	71.8	30.18	47	30.12	30.05	24.8	5,111	0.48%
2023/06/16	88.2	30.64	21.4	30.64	30.50	66.8	5,096	1.31%
2023/06/15	96.3	30.95	69.6	30.97	30.90	26.7	5,072	0.53%
2023/06/14	201.1	30.96	135	30.86	31.40	66.1	4,996	1.32%	大買/大賣/
2023/06/13	68.3	31.46	29.2	31.46	31.50	39.2	4,718	0.83%
2023/06/12	46.2	31.41	29	31.83	31.30	17.2	4,671	0.37%
2023/06/09	21.1	31.51	53	31.64	31.80	-31.9	4,657	-0.69%
2023/06/08	44.1	31.26	16	31.27	31.15	28.1	4,632	0.61%
2023/06/07	99.6	31.64	56.1	31.69	31.65	43.5	4,632	0.94%
2023/06/06	305.7	32.22	231.9	32.20	32.00	73.8	4,564	1.62%	大買/大賣/
2023/06/05	234.2	33.07	225	32.85	33.45	9.2	4,354	0.21%	大買/大賣/
2023/06/02	70.2	31.41	39	31.45	31.55	31.2	4,016	0.78%
2023/06/01	22.7	31.53	42.7	31.52	31.60	-20	3,984	-0.50%
2023/05/31	19.3	31.57	80.8	31.61	31.40	-61.5	3,966	-1.55%
2023/05/30	35	31.15	104.5	31.07	31.15	-69.5	3,928	-1.77%	大賣/
2023/05/29	267.3	31.24	235	31.28	31.40	32.3	3,868	0.84%	大買/大賣/
2023/05/26	24.3	30.50	9.1	30.47	30.30	15.2	3,712	0.41%
2023/05/25	21.1	30.53	22.5	30.57	30.50	-1.4	3,701	-0.04%
2023/05/24	45.3	30.58	25.1	30.62	30.65	20.2	3,684	0.55%
2023/05/23	40	30.64	35	30.74	30.65	5	3,670	0.14%
2023/05/22	19	30.45	43.5	30.46	30.50	-24.5	3,637	-0.67%
2023/05/19	49.1	30.05	51	30.24	30.05	-1.9	3,618	-0.05%
2023/05/18	198	30.24	184.4	30.28	30.40	13.6	3,581	0.38%	大買/大賣/
2023/05/17	75	29.53	34.3	29.50	29.65	40.7	3,442	1.18%
2023/05/16	18	29.68	11.3	29.76	29.70	6.7	3,412	0.20%
2023/05/15	33	29.84	4	29.86	29.75	29	3,397	0.85%
2023/05/12	13.2	29.70	26.1	30.01	30.15	-12.9	3,387	-0.38%
2023/05/11	41.8	29.92	25	30.01	29.70	16.8	3,364	0.50%
2023/05/10	65.5	30.57	29	30.48	30.25	36.5	3,319	1.10%
2023/05/09	8.1	29.78	15.5	29.87	29.90	-7.4	3,249	-0.23%
2023/05/08	10.2	29.44	60	29.42	29.50	-49.8	3,230	-1.54%
2023/05/05	33.9	29.50	15.8	29.69	29.40	18.1	3,221	0.56%
2023/05/04	65	29.66	84.5	29.45	29.65	-19.5	3,183	-0.61%
2023/05/03	11	30.87	8	31.07	30.80	3	3,100	0.10%
2023/05/02	50.4	30.99	6	30.98	31.00	44.4	3,067	1.45%
2023/04/28	33	31.02	6	30.93	31.00	27	3,047	0.89%
2023/04/27	17	31.03	7.7	31.01	30.95	9.3	3,025	0.31%
2023/04/26	38.3	30.74	28.1	30.82	30.90	10.1	3,003	0.34%
2023/04/25	45.5	31.43	52.4	31.03	30.80	-6.9	2,993	-0.23%
2023/04/24	24	31.34	7	31.34	31.50	17	2,948	0.58%
2023/04/21	58	31.00	110	31.07	30.80	-52	2,923	-1.78%	大賣/
2023/04/20	25.3	32.13	14.5	32.24	32.10	10.8	2,812	0.39%
2023/04/19	24.1	32.56	38.8	32.53	32.50	-14.8	2,764	-0.53%
2023/04/18	24	32.37	75.5	32.33	32.25	-51.5	2,692	-1.91%
2023/04/17	34.1	32.20	52.3	32.22	32.35	-18.2	2,630	-0.69%
2023/04/14	74.1	31.83	40	31.76	31.65	34.1	2,536	1.34%
2023/04/13	47.2	31.61	31	31.63	31.60	16.2	2,479	0.65%
2023/04/12	18.4	31.54	25	31.54	31.80	-6.6	2,441	-0.27%
2023/04/11	75.5	31.46	144.2	31.45	31.35	-68.7	2,377	-2.89%	大賣/
2023/04/10	51.1	30.70	15.1	30.57	30.65	36.1	2,219	1.63%
2023/04/07	13.1	31.36	36.2	31.35	31.30	-23.1	2,166	-1.07%
2023/04/06	32.3	31.35	44.2	31.25	31.40	-11.9	2,130	-0.56%
2023/03/31	9.8	30.88	25.4	30.97	30.90	-15.6	2,069	-0.76%
2023/03/30	24.2	30.93	75.3	30.93	30.85	-51.1	2,026	-2.52%
2023/03/29	18.1	30.58	56.9	30.63	30.50	-38.8	1,954	-1.98%
2023/03/28	33	30.33	38	30.38	30.25	-4.9	1,916	-0.26%
2023/03/27	94.7	30.34	87.3	30.36	30.20	7.4	1,860	0.40%
2023/03/24	41.2	29.88	122.2	29.74	29.85	-81	1,797	-4.51%	大賣/
2023/03/23	10.6	29.37	15.5	29.38	29.45	-5	1,721	-0.29%
2023/03/22	20.6	29.18	18.1	29.29	29.30	2.5	1,695	0.15%
2023/03/21	17	29.14	16.1	29.16	29.25	1	1,674	0.06%
2023/03/20	18	28.93	35.2	28.94	29.15	-17.2	1,639	-1.05%
2023/03/17	3.2	28.50	21.1	28.45	28.40	-17.9	1,656	-1.08%
2023/03/16	40.9	28.24	30	28.22	28.00	10.9	1,636	0.66%
2023/03/15	129.3	29.02	18	28.94	28.65	111.3	1,612	6.90%	大買/鉅額交易
2023/03/14	38.7	28.68	27	28.69	28.75	11.7	1,571	0.75%
2023/03/13	43.1	28.22	12	28.21	28.25	31.1	1,521	2.04%
2023/03/10	43.5	28.46	38.5	28.45	28.50	5	1,517	0.33%
2023/03/09	11.2	28.49	11	28.36	28.25	0.2	1,486	0.01%
2023/03/08	17.3	28.44	30.5	28.52	28.65	-13.2	1,476	-0.90%
2023/03/07	26.1	28.49	33.2	28.54	28.45	-7.1	1,491	-0.48%
2023/03/06	12	28.36	37	28.38	28.35	-25	1,459	-1.71%
2023/03/03	5	28.03	8	28.11	28.10	-3	1,447	-0.21%
2023/03/02	18.6	27.85	27.4	27.99	28.05	-8.8	1,457	-0.61%
2023/03/01	10	27.71	0	0.00	27.65	10	1,483	0.67%
2023/02/24	2.1	27.75	5	27.69	27.70	-2.9	1,587	-0.18%
2023/02/23	11.1	27.84	3	27.87	27.80	8.1	1,601	0.50%
2023/02/22	11.1	27.68	20	27.75	27.75	-8.9	1,610	-0.55%
2023/02/21	26.2	28.05	16.2	28.08	28.00	10	1,641	0.61%
2023/02/20	16	28.04	19.6	28.10	28.15	-3.6	1,645	-0.22%
2023/02/17	11	27.90	8	27.99	28.05	3	1,656	0.18%
2023/02/16	10	27.75	1	27.80	27.75	9	1,677	0.54%
2023/02/15	5	27.72	14	27.61	27.60	-9	1,723	-0.52%
2023/02/14	12	27.74	10	27.77	27.70	2	1,789	0.11%
2023/02/13	14.5	27.74	4.1	27.73	27.80	10.4	1,843	0.56%
2023/02/10	20.1	27.68	18	27.60	27.55	2.1	1,908	0.11%
2023/02/09	5.2	27.93	7.2	27.90	27.90	-2	1,904	-0.10%
2023/02/08	16.8	28.01	20	28.00	28.00	-3.2	1,903	-0.17%
2023/02/07	8	28.06	23	28.12	28.05	-15	1,897	-0.79%
2023/02/06	53.3	28.31	6.4	28.33	28.10	46.9	1,897	2.47%
2023/02/03	9.5	28.05	16.6	28.09	28.00	-7.1	1,882	-0.38%
2023/02/02	20.2	27.98	11.4	28.04	28.10	8.8	1,875	0.47%
2023/02/01	77.1	28.00	43	27.94	27.95	34.1	1,856	1.84%
2023/01/31	4.2	27.51	33	27.52	27.60	-28.8	1,815	-1.59%
2023/01/30	8	27.06	13	27.19	27.20	-5	1,819	-0.27%
2023/01/17	11.2	26.82	5.1	26.85	26.85	6.1	1,823	0.33%
2023/01/16	7.1	26.91	2	27.00	26.95	5.1	1,821	0.28%
2023/01/13	18.2	27.10	18	27.10	26.85	0.2	1,860	0.01%
2023/01/12	9	27.49	31.1	27.56	27.45	-22.1	1,865	-1.18%
2023/01/11	5	27.60	16	27.57	27.60	-11	1,877	-0.59%
2023/01/10	10.1	27.68	6	27.77	27.70	4.1	1,888	0.22%
2023/01/09	12.2	27.99	14.2	27.98	27.95	-2	1,911	-0.10%
2023/01/06	13	28.02	21	27.94	27.85	-8	1,930	-0.41%
2023/01/05	9.5	28.04	23.1	28.22	27.90	-13.6	1,978	-0.69%
2023/01/04	14	27.97	32.1	27.96	28.00	-18.1	2,002	-0.90%
2023/01/03	4	27.29	4	27.43	27.50	0	2,027	0.00%
2022/12/30	21.1	27.66	12.3	27.53	27.40	8.7	2,049	0.43%
2022/12/29	11	26.86	10	26.94	26.95	1	2,046	0.05%
2022/12/28	13.2	27.20	3	27.25	27.10	10.2	2,140	0.48%
2022/12/27	4.1	27.53	14	27.56	27.60	-9.9	2,188	-0.45%
2022/12/26	14	27.28	6	27.33	27.35	8	2,216	0.36%
2022/12/23	3.1	27.04	1	27.10	27.35	2.1	2,258	0.09%
2022/12/22	4	27.35	1.1	27.35	27.30	2.9	2,303	0.12%
2022/12/21	19.2	26.91	8.4	27.03	26.90	10.8	2,412	0.45%
2022/12/20	8.2	26.89	8.9	27.13	26.75	-0.7	2,501	-0.03%
2022/12/19	22.1	27.25	6	27.27	27.30	16.1	2,631	0.61%
2022/12/16	24.1	27.73	3	27.73	27.55	21.1	2,883	0.73%
2022/12/15	3	28.10	14	28.13	28.10	-11	3,731	-0.29%
2022/12/14	4	28.18	10.2	28.23	28.20	-6.2	3,875	-0.16%
2022/12/13	6.1	28.27	19	28.27	28.10	-12.9	3,879	-0.33%
2022/12/12	7.3	28.41	19	28.36	28.35	-11.7	3,893	-0.30%
2022/12/09	42.1	28.94	59.8	28.93	28.60	-17.7	3,901	-0.45%
2022/12/08	18	28.00	26.1	28.28	28.30	-8.1	3,854	-0.21%
2022/12/07	7.3	28.05	3	28.00	28.00	4.3	3,876	0.11%
2022/12/06	14.2	28.27	5	28.15	28.15	9.2	3,943	0.23%
2022/12/05	16.2	28.74	7	28.79	28.65	9.2	3,999	0.23%
2022/12/02	6.2	28.79	9	28.85	28.75	-2.8	4,012	-0.07%
2022/12/01	12.2	28.79	15	28.86	28.75	-2.8	4,042	-0.07%
2022/11/30	19	28.74	9	28.76	28.60	10	4,149	0.24%
2022/11/29	14.1	28.68	81.1	28.62	28.80	-67	4,494	-1.49%
2022/11/28	17	28.06	17	28.11	28.15	0	4,551	0.00%
2022/11/25	35.2	28.32	51	28.15	28.00	-15.8	4,605	-0.34%
2022/11/24	52.5	28.52	30	28.43	28.40	22.5	4,640	0.48%
2022/11/23	68.3	28.67	36	28.64	28.60	32.3	4,647	0.70%
2022/11/22	102.1	28.55	49.1	28.63	28.75	53	4,647	1.14%	大買/
2022/11/21	3.2	28.22	5	28.33	28.15	-1.9	4,669	-0.04%
2022/11/18	10.6	28.14	29.5	28.07	28.00	-18.9	4,728	-0.40%
2022/11/17	9	28.18	22	28.20	28.15	-13	4,766	-0.27%
2022/11/16	12.3	27.76	17	27.85	27.70	-4.7	4,845	-0.10%
2022/11/15	20.1	27.94	31.1	27.92	27.95	-11	4,927	-0.22%
2022/11/14	14.1	27.75	33.6	27.93	28.15	-19.6	5,099	-0.38%
2022/11/11	54.1	27.93	33.2	27.82	27.75	21	5,232	0.40%
2022/11/10	47	27.92	44.2	28.08	27.80	2.9	5,229	0.05%
2022/11/09	46.1	27.78	58	27.81	27.85	-11.9	5,185	-0.23%
2022/11/08	33.1	27.61	24.5	27.65	27.60	8.6	5,145	0.17%
2022/11/07	0	27.40	2.2	26.90	26.90	-2.1	5,092	-0.04%
2022/11/04	2.2	26.58	5.1	26.66	26.70	-2.9	5,118	-0.06%
2022/11/03	20	26.61	16	26.57	26.55	4	5,138	0.08%
2022/11/02	16	26.66	18.1	26.73	26.75	-2.1	5,167	-0.04%
2022/11/01	11	26.40	19	26.42	26.40	-8	5,223	-0.15%
2022/10/31	12	26.23	6	26.14	26.15	6	5,274	0.11%
2022/10/28	8.1	25.81	1	26.05	25.70	7.1	5,298	0.13%
2022/10/27	3	25.98	6	26.13	26.30	-3	5,324	-0.06%
2022/10/26	19.5	25.78	14	25.68	25.65	5.5	5,352	0.10%
2022/10/25	35	26.37	11	26.40	26.05	24	5,343	0.45%
2022/10/24	3	26.95	15	27.03	26.70	-12	5,366	-0.22%
2022/10/21	21	26.72	11	26.67	26.60	10	5,405	0.18%
2022/10/20	4	27.05	1	26.80	27.65	3	5,439	0.06%
2022/10/19	8	27.50	6	27.48	27.20	2	5,450	0.04%
2022/10/18	1	27.55	5	27.47	27.45	-4	5,496	-0.07%
2022/10/17	3	26.83	2.2	26.96	27.15	0.8	5,502	0.01%
2022/10/14	3	27.62	5	27.54	27.65	-2	5,498	-0.04%
2022/10/13	24.1	26.92	44	26.63	26.50	-19.9	5,516	-0.36%
2022/10/12	23.5	27.79	23.1	27.85	27.85	0.5	5,529	0.01%
2022/10/11	30.3	27.91	36.3	27.92	27.85	-6	5,552	-0.11%
2022/10/07	26	28.38	46	28.49	28.50	-20	5,567	-0.36%
2022/10/06	15	28.17	28.2	28.20	28.25	-13.2	5,636	-0.23%
2022/10/05	81.1	28.37	57.1	28.23	28.10	24	5,670	0.42%
2022/10/04	24	27.40	62	27.68	27.95	-38	5,623	-0.68%
2022/10/03	37.4	26.93	29	27.04	27.10	8.4	5,647	0.15%
2022/09/30	33	26.13	37	26.37	26.70	-4	5,819	-0.07%
2022/09/29	43.2	26.72	39	26.73	26.75	4.2	5,829	0.07%
2022/09/28	74.7	26.59	44.2	26.31	26.05	30.5	5,836	0.52%
2022/09/27	71.7	27.10	58	26.95	27.60	13.7	5,759	0.24%
2022/09/26	130.8	28.02	80	27.85	27.50	50.8	5,709	0.89%	大買/
2022/09/23	209.2	29.86	274.5	30.09	29.30	-65.3	5,662	-1.15%	大買/大賣/
2022/09/22	1,210.8	32.09	930.7	31.58	30.40	280.1	5,462	5.13%	大買/大賣/鉅額交易
2022/09/21	108.9	30.91	38.4	30.99	31.05	70.5	4,633	1.52%	大買/
2022/09/20	11	30.01	3	30.05	30.00	8	4,514	0.18%
2022/09/19	13.3	30.32	13	30.15	30.10	0.3	4,559	0.01%
2022/09/16	10.2	30.77	2	30.75	30.70	8.2	4,572	0.18%
2022/09/15	7.1	30.89	5.1	30.85	30.85	2.1	4,632	0.04%
2022/09/14	12	30.73	12	30.57	30.95	0	4,716	0.00%
2022/09/13	42.4	31.36	22.3	31.44	31.10	20.1	4,764	0.42%
2022/09/12	24.3	31.95	47.4	32.11	31.95	-23.1	4,767	-0.48%
2022/09/08	3	31.73	17	31.77	31.90	-14	4,791	-0.29%
2022/09/07	15	31.39	15	31.46	31.65	0	4,920	0.00%
2022/09/06	68.2	31.67	64.5	31.56	31.55	3.7	5,563	0.07%
2022/09/05	133.7	32.33	191.7	32.59	32.25	-58	5,576	-1.04%	大買/大賣/
2022/09/02	25.2	32.06	24.3	32.05	31.95	0.9	5,255	0.02%
2022/09/01	17.1	31.68	28	31.85	31.85	-10.9	5,214	-0.21%
2022/08/31	20.1	31.79	14	31.75	31.70	6.1	5,184	0.12%
2022/08/30	11.4	31.57	23	31.54	31.45	-11.6	5,187	-0.22%
2022/08/29	10.2	31.24	18.1	31.18	31.30	-8	5,267	-0.15%
2022/08/26	55.8	31.98	96.1	31.83	31.70	-40.4	5,373	-0.75%
2022/08/25	22	31.48	87	31.46	31.55	-65	5,370	-1.21%
2022/08/24	84.5	31.28	21.1	31.15	31.10	63.4	5,343	1.19%
2022/08/23	96	31.37	80.5	31.44	31.50	15.5	5,328	0.29%
2022/08/22	63.1	31.13	54.5	31.08	31.10	8.5	5,227	0.16%
2022/08/19	35.2	30.86	108	31.02	31.10	-72.8	5,150	-1.41%	大賣/
2022/08/18	144	30.18	71.3	30.29	30.25	72.7	4,994	1.46%	大買/
2022/08/17	15.1	29.56	14	29.56	29.60	1.1	4,855	0.02%
2022/08/16	6	29.40	9.1	29.37	29.35	-3.1	4,857	-0.06%
2022/08/15	7.3	29.16	17	29.19	29.20	-9.7	4,859	-0.20%
2022/08/12	13.1	29.06	26	29.07	29.15	-12.9	4,912	-0.26%
2022/08/11	25.4	29.19	10	29.24	29.10	15.4	4,919	0.31%
2022/08/10	20.3	29.42	24	29.49	29.50	-3.7	4,931	-0.07%
2022/08/09	27	28.91	38.2	29.16	29.35	-11.2	4,915	-0.23%
2022/08/08	34.1	28.83	4	28.84	28.90	30.1	4,904	0.61%
2022/08/05	117	29.33	43	29.20	29.15	74	4,875	1.52%	大買/
2022/08/04	25	29.07	26	29.41	29.50	-1	4,845	-0.02%
2022/08/03	7.1	29.34	18.4	29.28	29.30	-11.2	4,843	-0.23%
2022/08/02	52.1	29.74	40.1	29.72	29.65	12.1	4,845	0.25%
2022/08/01	6	30.20	17.4	30.29	30.25	-11.4	4,897	-0.23%
2022/07/29	23.1	30.30	7	30.29	30.25	16.1	4,926	0.33%
2022/07/28	19.1	30.54	19	30.43	30.35	0.1	4,922	0.00%
2022/07/27	24.8	30.48	45	30.45	30.70	-20.2	4,935	-0.41%
2022/07/26	34.2	30.22	10	30.22	30.10	24.2	4,931	0.49%
2022/07/25	39.3	30.38	38	30.29	30.30	1.3	4,995	0.03%
2022/07/22	15.3	30.10	19.5	30.20	30.00	-4.2	4,991	-0.08%
2022/07/21	13.1	30.20	26.5	30.05	30.30	-13.4	5,032	-0.27%
2022/07/20	15	30.38	17.2	30.48	30.30	-2.2	5,057	-0.04%
2022/07/19	36.5	30.49	19	30.44	30.40	17.5	5,114	0.34%
2022/07/18	37.5	30.19	36.5	30.42	30.05	1	5,147	0.02%
2022/07/15	15	30.19	29.4	30.19	30.35	-14.4	5,455	-0.26%
2022/07/14	61.4	29.82	60.1	29.90	30.15	1.3	5,444	0.02%
2022/07/13	51	29.42	70.1	29.48	29.25	-19	5,385	-0.35%
2022/07/12	56.2	29.06	45	29.07	29.00	11.1	5,397	0.21%
2022/07/11	52.2	29.51	70.2	29.41	29.35	-18	5,413	-0.33%
2022/07/08	146.6	29.22	142.2	29.26	29.30	4.4	5,411	0.08%	大買/大賣/
2022/07/07	52	27.53	45.3	27.34	27.85	6.7	5,260	0.13%
2022/07/06	11.3	26.66	5	26.73	26.30	6.3	5,281	0.12%
2022/07/05	11.1	26.76	7	26.92	26.85	4.1	5,355	0.08%
2022/07/04	23.1	26.16	15	26.18	26.10	8.1	5,427	0.15%
2022/07/01	61.4	27.77	44	27.53	27.10	17.4	5,576	0.31%
2022/06/30	36.3	29.36	30	29.24	29.00	6.3	5,657	0.11%
2022/06/29	35	29.94	39	30.08	30.00	-4	5,752	-0.07%
2022/06/28	20.2	30.75	22	30.62	30.55	-1.8	5,889	-0.03%
2022/06/27	9	30.88	16	30.97	30.95	-7	5,961	-0.12%
2022/06/24	26	30.75	44	30.82	30.60	-18	6,030	-0.30%
2022/06/23	94	30.93	104	30.81	30.65	-10	6,109	-0.16%	大賣/
2022/06/22	74.1	30.96	81.1	30.97	30.80	-7.1	6,324	-0.11%
2022/06/21	41	30.44	42.5	30.43	30.65	-1.5	6,295	-0.02%
2022/06/20	56.4	29.74	100.1	29.42	29.25	-43.7	6,334	-0.69%
2022/06/17	61.1	30.22	56.3	30.26	30.25	4.8	6,421	0.07%
2022/06/16	114	31.31	126	31.21	30.55	-12	6,429	-0.19%	大買/大賣/
2022/06/15	940.7	32.40	819.3	32.09	31.10	121.4	6,541	1.86%	大買/大賣/鉅額交易
2022/06/14	60.1	31.40	50.6	31.18	31.50	9.5	5,909	0.16%
2022/06/13	11.1	31.03	12.1	30.93	31.00	-1	5,796	-0.02%
2022/06/10	11	31.06	28	31.35	31.35	-17	5,799	-0.29%
2022/06/09	28.1	31.26	31	31.14	31.30	-3	5,766	-0.05%
2022/06/08	14	31.13	36	31.21	31.10	-22	5,761	-0.38%
2022/06/07	70.8	31.34	96.2	31.32	31.20	-25.4	5,757	-0.44%
2022/06/06	56.2	30.96	91.6	31.02	31.05	-35.4	5,689	-0.62%
2022/06/02	54.3	30.17	29.6	30.22	30.20	24.7	5,660	0.44%
2022/06/01	18.1	29.49	20.8	29.51	29.85	-2.7	5,665	-0.05%
2022/05/31	24	29.20	15.1	29.18	29.15	9	5,750	0.16%
2022/05/30	11	28.68	0	0.00	28.90	11	5,781	0.19%
2022/05/27	6	28.45	91	28.49	28.45	-85	5,857	-1.45%
2022/05/26	7.2	28.49	1	28.30	28.30	6.2	5,932	0.10%
2022/05/25	58.1	28.87	7	28.81	28.75	51.1	6,010	0.85%
2022/05/24	70.7	29.27	22.1	29.24	28.95	48.6	6,142	0.79%
2022/05/23	14	29.32	8	29.26	29.20	6	6,233	0.10%
2022/05/20	8.4	29.60	23.2	29.60	29.45	-14.8	6,452	-0.23%
2022/05/19	3	28.60	11	28.75	29.15	-8	6,613	-0.12%
2022/05/18	15.6	28.98	7	29.23	29.00	8.6	7,061	0.12%
2022/05/17	9	29.41	2	29.38	29.35	7	7,331	0.10%
2022/05/16	21	29.35	14.2	29.40	29.30	6.8	7,409	0.09%
2022/05/13	2.1	29.01	18.1	28.96	29.35	-16.1	7,442	-0.22%
2022/05/12	20.1	28.53	15	28.66	28.15	5.1	7,495	0.07%
2022/05/11	6	28.74	11	28.94	28.90	-5	7,550	-0.07%
2022/05/10	13	28.64	55	28.23	28.85	-42	7,890	-0.53%
2022/05/09	43.7	28.64	13	28.27	28.20	30.7	8,037	0.38%
2022/05/06	40.2	29.37	28.1	29.39	29.45	12.1	8,404	0.14%
2022/05/05	16.1	30.00	9.1	30.13	29.80	7	8,969	0.08%
2022/05/04	14	29.83	6	29.88	29.75	8	9,179	0.09%
2022/05/03	24.2	29.90	32	29.85	29.80	-7.8	9,301	-0.08%
2022/04/29	59.6	31.04	34.7	30.99	30.55	24.9	9,289	0.27%
2022/04/28	16.3	30.58	13.6	30.61	30.65	2.7	9,246	0.03%
2022/04/27	38.2	29.66	22.2	29.77	30.20	16	9,288	0.17%
2022/04/26	10	30.19	40	30.12	30.10	-30	9,351	-0.32%
2022/04/25	43.3	30.27	64.1	30.28	30.05	-20.8	9,469	-0.22%
2022/04/22	96.4	31.52	112	31.52	31.55	-15.6	9,499	-0.16%	大賣/
2022/04/21	276.5	31.98	200.3	31.85	31.85	76.2	9,446	0.81%	大買/大賣/
2022/04/20	36.5	30.78	21	30.63	30.80	15.5	9,101	0.17%
2022/04/19	32	30.39	9.4	30.43	30.30	22.6	9,116	0.25%
2022/04/18	13.1	30.09	27	30.02	30.00	-13.9	9,149	-0.15%
2022/04/15	33.4	30.10	39.1	30.17	30.00	-5.7	9,124	-0.06%
2022/04/14	22.1	30.58	39.5	30.47	30.35	-17.4	9,132	-0.19%
2022/04/13	52.1	30.87	3.1	30.87	30.85	49.1	9,138	0.54%
2022/04/12	26.5	31.06	25.2	31.10	30.95	1.3	9,159	0.01%
2022/04/11	53.4	31.64	40.7	31.62	31.60	12.6	9,186	0.14%
2022/04/08	59.7	32.88	69.7	32.86	32.70	-10.1	9,265	-0.11%
2022/04/07	104	33.22	71.5	32.94	32.40	32.5	9,523	0.34%	大買/
2022/04/06	50.7	33.51	130.4	33.50	33.75	-79.7	9,491	-0.84%	大賣/
2022/04/01	101.3	33.16	125.2	33.23	33.30	-24	9,924	-0.24%	大買/大賣/
2022/03/31	89.5	32.94	118.7	32.92	33.00	-29.2	10,327	-0.28%	大賣/
2022/03/30	31.2	32.69	66	32.74	32.60	-34.8	10,185	-0.34%
2022/03/29	66.5	32.68	54.6	32.64	32.60	11.9	10,126	0.12%
2022/03/28	42.1	32.24	65.7	32.37	32.45	-23.6	10,036	-0.24%
2022/03/25	96.6	32.55	121.8	32.47	32.20	-25.2	9,981	-0.25%	大賣/
2022/03/24	16.4	31.99	31.2	31.98	31.85	-14.8	9,841	-0.15%
2022/03/23	44.3	31.89	86.9	31.89	31.90	-42.6	9,949	-0.43%
2022/03/22	61.1	31.53	86.1	31.63	32.00	-25	10,247	-0.24%
2022/03/21	37.2	31.00	71.1	31.12	31.20	-33.9	10,407	-0.33%
2022/03/18	181.8	30.86	190.5	30.90	30.85	-8.7	10,359	-0.08%	大買/大賣/
2022/03/17	19.3	29.54	27.2	29.58	29.80	-7.8	10,138	-0.08%
2022/03/16	14	28.89	8.4	28.93	28.95	5.6	10,389	0.05%
2022/03/15	9.2	29.01	10	28.98	29.05	-0.8	10,541	-0.01%
2022/03/14	13.5	29.55	15	29.51	29.55	-1.5	10,550	-0.01%
2022/03/11	14.7	29.55	10.2	29.53	29.45	4.5	10,706	0.04%
2022/03/10	26.4	29.90	34.5	29.84	29.90	-8.1	10,718	-0.08%
2022/03/09	18	29.28	9	29.26	29.50	9	10,676	0.08%
2022/03/08	85.7	29.38	96.2	29.22	29.05	-10.5	10,664	-0.10%
2022/03/07	86.6	30.10	67	30.26	30.00	19.6	10,564	0.19%
2022/03/04	117	32.00	56	31.82	31.50	61	10,458	0.58%	大買/
2022/03/03	44.2	32.09	51.1	32.09	32.05	-6.9	10,361	-0.07%
2022/03/02	74.6	31.66	19.3	31.81	31.80	55.3	10,324	0.54%
2022/03/01	46.1	32.14	47	32.20	32.25	-0.9	10,259	-0.01%
2022/02/25	61.2	31.93	62.1	31.98	31.95	-0.9	10,188	-0.01%
2022/02/24	57.3	31.83	83.7	31.85	31.55	-26.5	10,140	-0.26%
2022/02/23	33.9	32.17	32.9	32.21	32.20	1	10,039	0.01%
2022/02/22	124	32.02	133.1	32.01	31.85	-9.1	10,012	-0.09%	大買/大賣/
2022/02/21	181.6	32.75	89	32.74	33.00	92.6	9,946	0.93%	大買/
2022/02/18	183.1	32.71	261.9	32.73	33.10	-78.8	10,211	-0.77%	大買/大賣/
2022/02/17	221.3	32.06	155.9	32.07	31.95	65.4	10,036	0.65%	大買/大賣/
2022/02/16	35.4	31.35	59.1	31.34	31.30	-23.7	9,751	-0.24%
2022/02/15	36.5	30.93	33	30.95	30.95	3.5	9,720	0.04%
2022/02/14	44.2	30.93	28	30.89	30.95	16.2	9,705	0.17%
2022/02/11	40.6	31.19	131.6	30.91	31.15	-91	9,663	-0.94%	大賣/
2022/02/10	314.8	31.39	292.6	31.49	31.15	22.2	9,600	0.23%	大買/大賣/
2022/02/09	100.8	32.62	124.6	32.60	32.65	-23.9	9,261	-0.26%	大賣/
2022/02/08	350.5	32.73	384.8	32.71	32.60	-34.3	9,108	-0.38%	大買/大賣/
2022/02/07	585.9	32.54	545.3	32.57	32.60	40.6	8,730	0.47%	大買/大賣/
2022/01/26	115.3	30.98	239.1	30.97	31.00	-123.8	8,149	-1.52%	大買/大賣/鉅額交易
2022/01/25	133.4	30.72	137.8	30.71	30.10	-4.4	7,974	-0.05%	大買/大賣/
2022/01/24	26.7	29.88	49.2	29.82	30.45	-22.6	7,858	-0.29%
2022/01/21	133.6	30.51	22	30.52	30.45	111.6	7,872	1.42%	大買/鉅額交易
2022/01/20	54.1	30.66	77.3	30.66	30.80	-23.2	7,963	-0.29%
2022/01/19	81.1	30.29	109.8	30.42	30.55	-28.6	8,241	-0.35%	大賣/
2022/01/18	135.4	30.35	113.5	30.21	29.95	21.9	8,136	0.27%	大買/大賣/
2022/01/17	40.6	29.90	140.2	29.47	30.20	-99.6	7,981	-1.25%	大賣/
2022/01/14	62.6	28.84	28	28.86	28.80	34.6	7,850	0.44%
2022/01/13	6.2	29.49	67.1	29.57	29.50	-60.9	7,834	-0.78%
2022/01/12	38.6	29.53	56.3	29.51	29.40	-17.6	7,811	-0.23%
2022/01/11	41.5	30.24	50.5	30.03	29.95	-9	7,749	-0.12%
2022/01/10	28.2	30.74	66.3	30.58	30.75	-38	7,689	-0.49%
2022/01/07	56.3	30.82	43.3	30.72	30.55	13	7,667	0.17%
2022/01/06	39.1	31.05	56	30.85	31.40	-16.9	7,594	-0.22%
2022/01/05	39.6	31.62	41.5	31.63	31.40	-2	7,529	-0.03%
2022/01/04	94.9	31.75	113.5	31.73	31.65	-18.6	7,477	-0.25%	大賣/
2022/01/03	190.4	32.50	142.3	32.43	32.10	48	7,389	0.65%	大買/大賣/
2021/12/30	493.6	32.49	350.1	32.44	32.30	143.5	7,195	1.99%	大買/大賣/鉅額交易
2021/12/29	91.1	31.41	143.9	31.40	31.85	-52.8	6,836	-0.77%	大賣/
2021/12/28	590.8	32.08	383.1	31.85	31.20	207.8	6,683	3.11%	大買/大賣/鉅額交易
2021/12/27	319.7	31.24	329.5	31.19	31.50	-9.8	6,090	-0.16%	大買/大賣/
2021/12/24	51.5	29.88	39	29.89	29.90	12.5	5,566	0.23%
2021/12/23	90.7	29.92	73	29.90	29.75	17.7	5,555	0.32%
2021/12/22	16.2	29.82	15.2	29.71	29.65	1	5,532	0.02%
2021/12/21	43.7	29.72	34	29.70	29.75	9.6	5,510	0.17%
2021/12/20	91	30.26	78.1	30.32	30.10	12.9	5,459	0.24%
2021/12/17	149.3	30.12	133.2	30.04	29.95	16.1	5,372	0.30%	大買/大賣/
2021/12/16	270.6	30.41	181.4	30.44	30.60	89.2	5,231	1.70%	大買/大賣/
2021/12/15	109	29.88	136.8	29.96	30.30	-27.8	4,845	-0.57%	大買/大賣/
2021/12/14	31.3	28.68	30	28.81	28.50	1.3	4,519	0.03%
2021/12/13	24.3	28.83	21	28.87	28.70	3.3	4,463	0.07%
2021/12/10	187	29.56	122.1	29.48	29.20	64.9	4,412	1.47%	大買/大賣/
2021/12/09	39.2	29.28	63	29.17	29.50	-23.8	4,100	-0.58%
2021/12/08	14	28.60	26	28.49	28.50	-12	3,915	-0.31%
2021/12/07	107.4	28.82	60	28.79	28.70	47.4	3,874	1.22%	大買/
2021/12/06	8.2	28.09	21	28.07	28.20	-12.8	3,713	-0.34%
2021/12/03	0	0.00	14	27.77	27.70	-14	3,702	-0.38%
2021/12/02	12	27.28	2	27.48	27.25	10	3,734	0.27%
2021/12/01	8	27.36	1	27.20	27.60	7	3,723	0.19%
2021/11/30	4	27.40	4	27.48	27.25	0	3,715	0.00%
2021/11/29	8	26.96	11.2	26.79	27.05	-3.1	3,714	-0.08%
2021/11/26	6	27.22	10	27.29	27.10	-4	3,692	-0.11%
2021/11/25	8.1	27.96	7	27.99	27.75	1.1	3,671	0.03%
2021/11/24	8.1	27.61	31	27.67	27.85	-22.9	3,661	-0.63%
2021/11/23	28.2	27.70	45	27.62	27.65	-16.8	3,677	-0.46%
2021/11/22	18.4	28.47	10.2	28.36	28.25	8.2	3,665	0.22%
2021/11/19	28.7	28.24	88	28.30	28.20	-59.3	3,632	-1.63%
2021/11/18	67.5	29.28	58	29.18	28.85	9.5	3,548	0.27%
2021/11/17	330.3	29.72	269	29.60	30.00	61.3	3,389	1.81%	大買/大賣/
2021/11/16	118.2	29.00	107	29.00	29.00	11.2	2,923	0.38%	大買/大賣/
2021/11/15	8.2	27.93	6.5	27.92	28.05	1.7	2,646	0.06%
2021/11/12	16.6	28.34	12	28.39	28.05	4.6	2,645	0.17%
2021/11/11	8	28.23	27	28.19	27.95	-19	2,625	-0.72%
2021/11/10	23.1	28.17	32	28.13	27.90	-8.9	2,619	-0.34%
2021/11/09	4	27.69	5	27.68	27.75	-1	2,609	-0.04%
2021/11/08	15	27.89	19	27.95	27.80	-4	2,615	-0.15%
2021/11/05	30	27.84	14	27.96	27.90	16	2,633	0.61%
2021/11/04	44	27.98	24	27.99	27.85	20	2,645	0.76%
2021/11/03	6	27.48	25	27.48	27.50	-19	2,682	-0.71%
2021/11/02	23.1	27.68	40.2	27.61	27.25	-17.1	2,696	-0.63%
2021/11/01	56	28.00	53.2	27.92	27.90	2.8	2,702	0.10%
2021/10/29	41	27.56	26	27.59	27.40	15	2,719	0.55%
2021/10/28	113.3	27.98	73.2	27.97	28.10	40.1	2,735	1.47%	大買/
2021/10/27	284.2	27.82	220.2	27.92	28.65	64	2,639	2.42%	大買/大賣/
2021/10/26	10	26.24	4	26.14	26.15	6	2,335	0.26%
2021/10/25	24	25.89	19.2	25.89	26.05	4.8	2,350	0.20%
2021/10/22	3.3	25.53	1.1	25.65	25.60	2.2	2,410	0.09%
2021/10/21	9.2	25.33	11	25.55	25.95	-1.8	2,475	-0.07%
2021/10/20	8	25.51	5	25.30	25.35	3	2,533	0.12%
2021/10/19	0	0.00	1	25.55	25.45	-1	2,858	-0.04%
2021/10/15	3	25.43	0	0.00	25.45	3	2,990	0.10%
2021/10/14	2	25.63	0	0.00	25.60	2	3,030	0.07%
2021/10/13	5	26.24	2	26.10	25.80	3	3,067	0.10%
2021/10/12	8	25.71	5	25.70	25.70	3	3,137	0.10%
2021/10/08	4.2	26.35	1	26.35	26.25	3.2	3,188	0.10%
2021/10/07	15	26.18	12.2	26.11	26.15	2.8	3,304	0.08%
2021/10/06	1.4	25.50	1	25.75	25.45	0.4	3,409	0.01%
2021/10/05	6	25.88	13	25.61	25.75	-7	3,701	-0.19%
2021/10/04	1	25.80	5.1	25.78	25.35	-4.1	3,833	-0.11%
2021/10/01	15.1	26.04	3	26.05	26.00	12.1	3,847	0.31%
2021/09/30	4.1	26.79	31	26.54	26.85	-26.9	3,853	-0.70%
2021/09/29	7.1	26.09	4	26.25	26.35	3.1	3,874	0.08%
2021/09/28	2	26.30	2	26.30	26.10	0	3,897	0.00%
2021/09/27	4	26.31	1	26.25	26.20	3	3,969	0.08%
2021/09/24	16	26.24	13.2	26.23	26.20	2.8	4,278	0.07%
2021/09/23	22	26.14	19.4	26.16	26.35	2.6	4,324	0.06%
2021/09/22	18	25.61	3	25.65	25.50	15	4,368	0.34%
2021/09/17	2	25.38	14	25.26	25.50	-12	4,626	-0.26%
2021/09/16	4	25.25	15	25.32	25.30	-11	4,715	-0.23%
2021/09/15	2.4	25.42	0	0.00	25.35	2.4	4,742	0.05%
2021/09/14	1	25.50	4	25.65	25.65	-3	4,769	-0.06%
2021/09/13	1	25.30	7	25.51	25.55	-6	4,779	-0.13%
2021/09/10	1	25.50	1	25.35	25.35	0	4,813	0.00%
2021/09/09	3	24.70	4	25.00	25.25	-1	4,840	-0.02%
2021/09/08	8.2	24.91	19	24.77	24.65	-10.8	4,840	-0.22%
2021/09/07	11	25.43	5	25.52	25.25	6	4,839	0.12%
2021/09/06	21.3	26.06	0	0.00	25.85	21.3	4,817	0.44%
2021/09/03	2	26.38	17	26.27	26.35	-15	4,824	-0.31%
2021/09/02	22.2	26.27	13	26.20	26.10	9.2	4,894	0.19%
2021/09/01	7.1	26.59	0	0.00	26.65	7.1	4,887	0.14%
2021/08/31	15.1	26.45	1	26.45	26.45	14.1	4,878	0.29%
2021/08/30	15	26.39	2	26.43	26.55	13	4,883	0.27%
2021/08/27	13	26.15	10	26.23	26.30	3	4,888	0.06%
2021/08/26	19	26.02	12	26.30	26.15	7	4,865	0.14%
2021/08/25	19	26.32	12	26.35	26.30	7	4,845	0.14%
2021/08/24	7.1	26.13	9	26.24	25.90	-1.9	4,841	-0.04%
2021/08/23	6	26.23	1	26.35	26.30	5	4,839	0.10%
2021/08/20	1.1	25.79	2	25.75	25.75	-0.9	4,853	-0.02%
2021/08/19	2	26.05	1	26.20	26.10	1	4,840	0.02%
2021/08/18	1	26.30	7	26.06	26.70	-6	4,837	-0.12%
2021/08/17	12.1	26.03	1.1	25.98	25.85	10.9	4,862	0.22%
2021/08/16	4.1	26.19	7	26.11	26.15	-2.9	4,841	-0.06%
2021/08/13	11.6	26.94	21	27.19	26.80	-9.5	4,820	-0.20%
2021/08/12	10.1	27.63	21	27.70	27.65	-10.9	4,811	-0.23%
2021/08/11	18.2	27.69	6	27.62	27.75	12.2	4,834	0.25%
2021/08/10	21.2	27.85	5	27.62	27.65	16.2	4,856	0.33%
2021/08/09	56	28.70	68.1	28.54	28.40	-12.1	4,896	-0.25%
2021/08/06	17.2	29.96	15.1	30.07	30.15	2	4,847	0.04%
2021/08/05	12.3	29.91	16	29.98	29.85	-3.7	4,892	-0.08%
2021/08/04	25.2	30.92	37.1	31.26	30.55	-11.8	4,982	-0.24%
2021/08/03	59	32.79	10	32.79	32.85	49	4,997	0.98%
2021/08/02	12.1	32.85	12.6	32.98	32.75	-0.6	4,961	-0.01%
2021/07/30	14.3	33.08	8.2	33.21	32.80	6.1	4,976	0.12%
2021/07/29	10.1	33.71	12.3	33.62	33.65	-2.2	4,945	-0.04%
2021/07/28	15	33.46	30	33.79	33.60	-15	4,943	-0.30%
2021/07/27	23.3	34.40	12.1	34.53	34.15	11.2	4,973	0.22%
2021/07/26	18	34.40	17.5	34.46	34.45	0.6	5,017	0.01%
2021/07/23	228.6	34.49	206.4	34.29	34.60	22.1	5,000	0.44%	大買/大賣/
2021/07/22	5.1	33.58	31.5	33.73	33.70	-26.4	4,766	-0.55%
2021/07/21	15	32.73	8.3	32.67	32.30	6.7	4,734	0.14%
2021/07/20	25	33.26	10.6	33.32	33.10	14.4	4,720	0.31%
2021/07/19	42.2	33.99	48	33.97	33.80	-5.8	4,716	-0.12%
2021/07/16	7	34.19	110.5	34.26	34.30	-103.5	4,840	-2.14%	大賣/鉅額交易
2021/07/15	10	34.05	46	33.88	33.95	-36	4,860	-0.74%
2021/07/14	44	34.29	36.2	34.26	34.30	7.8	4,878	0.16%
2021/07/13	19.6	33.83	31	33.66	33.40	-11.4	4,912	-0.23%
2021/07/12	140.6	34.68	77.3	34.69	34.35	63.2	5,099	1.24%	大買/
2021/07/09	146.1	33.89	39.2	33.70	33.75	106.9	5,007	2.13%	大買/鉅額交易
2021/07/08	12.1	32.98	18	33.14	33.10	-5.9	5,134	-0.12%
2021/07/07	8	32.95	11	32.95	32.95	-3	5,359	-0.06%
2021/07/06	6	32.98	13	32.96	33.00	-7	5,880	-0.12%
2021/07/05	2	32.85	8.1	32.97	33.00	-6.1	6,207	-0.10%
2021/07/02	26.2	32.77	44.6	32.81	32.80	-18.4	6,566	-0.28%
2021/07/01	206	33.71	178.4	33.69	33.25	27.6	6,693	0.41%	大買/大賣/
2021/06/30	9.1	32.63	155.2	32.35	33.00	-146.1	6,463	-2.26%	大賣/鉅額交易
2021/06/29	30.6	32.50	22.4	32.48	32.50	8.3	6,427	0.13%
2021/06/28	181.5	32.53	127	32.71	33.20	54.5	6,428	0.85%	大買/大賣/
2021/06/25	30	31.77	25	31.88	31.85	5	6,265	0.08%
2021/06/24	7.2	31.12	42.1	31.09	31.25	-34.9	6,285	-0.56%
2021/06/23	5	30.71	36	30.78	30.90	-31	6,476	-0.48%
2021/06/22	1	30.25	2	30.45	30.25	-1	6,495	-0.02%
2021/06/21	42.1	30.23	33.6	30.29	30.15	8.5	6,542	0.13%
2021/06/18	21.1	30.73	13	30.93	30.65	8.1	6,620	0.12%
2021/06/17	4.1	30.75	22	30.89	30.80	-17.9	6,827	-0.26%
2021/06/16	31.1	30.64	42	30.46	30.60	-10.9	7,005	-0.16%
2021/06/15	9	30.79	29	30.91	30.85	-20	7,156	-0.28%
2021/06/11	9	30.67	30	30.77	30.60	-21	7,215	-0.29%
2021/06/10	100	30.83	88.6	30.81	30.85	11.4	7,261	0.16%
2021/06/09	7.1	30.09	5.2	30.17	30.00	2	7,241	0.03%
2021/06/08	2	29.88	5	30.01	29.95	-3	7,311	-0.04%
2021/06/07	3	29.70	2	29.90	29.85	1	7,561	0.01%
2021/06/04	6.2	29.93	1	30.00	29.95	5.2	7,688	0.07%
2021/06/03	2	30.20	1	30.15	30.20	1	7,766	0.01%
2021/06/02	22	30.25	31	30.35	30.25	-9	7,978	-0.11%
2021/06/01	5	30.20	22	30.23	30.25	-17	8,044	-0.21%
2021/05/31	32.1	29.94	23	30.05	30.05	9.1	8,111	0.11%
2021/05/28	22	29.50	11	29.69	29.80	11	8,167	0.13%
2021/05/27	1.1	29.11	15	29.37	29.35	-14	8,371	-0.17%
2021/05/26	3	29.25	6	29.25	29.30	-3	8,487	-0.04%
2021/05/25	16.1	29.27	10	29.23	29.00	6.1	8,526	0.07%
2021/05/24	2.1	28.98	28	29.05	29.00	-25.9	8,556	-0.30%
2021/05/21	8	28.75	2	28.70	28.75	6	8,767	0.07%
2021/05/20	4	28.54	5	28.80	28.40	-1	8,887	-0.01%
2021/05/19	53.1	28.66	0	0.00	28.75	53.1	8,966	0.59%
2021/05/18	13.1	27.91	2	28.03	28.60	11.1	8,974	0.12%
2021/05/17	5.3	26.51	10	26.48	26.00	-4.7	8,963	-0.05%
2021/05/14	36.1	28.44	15	28.84	27.90	21.1	8,903	0.24%
2021/05/13	32.4	27.97	45.4	28.02	27.60	-13	8,870	-0.15%
2021/05/12	42.6	29.06	120	28.53	28.15	-77.4	8,810	-0.88%	大賣/
2021/05/11	40.3	30.95	40.1	31.35	30.70	0.2	8,661	0.00%
2021/05/10	11.1	32.28	2	32.10	32.20	9.1	8,595	0.11%
2021/05/07	10.1	32.44	28	32.40	32.80	-17.9	8,598	-0.21%
2021/05/06	9	31.62	8	31.66	31.55	1	8,552	0.01%
2021/05/05	18.1	31.89	38	31.85	31.50	-20	8,546	-0.23%
2021/05/04	41	31.95	45	31.92	31.95	-4	8,551	-0.05%
2021/05/03	79.3	33.59	23.1	33.33	33.10	56.2	8,504	0.66%
2021/04/29	99.1	34.73	18.1	34.67	34.55	81	8,434	0.96%
2021/04/28	124.1	35.18	91.3	35.15	34.90	32.8	8,421	0.39%	大買/
2021/04/27	45.1	34.65	7	34.69	34.70	38.1	8,426	0.45%
2021/04/26	29	34.89	36.3	34.92	35.00	-7.3	8,465	-0.09%
2021/04/23	8.1	34.63	47.2	34.56	34.70	-39.1	8,461	-0.46%
2021/04/22	31.1	34.83	17	35.00	34.35	14.1	8,508	0.17%
2021/04/21	36	35.22	20.2	35.22	35.15	15.8	8,401	0.19%
2021/04/20	51.2	35.45	14	35.54	35.50	37.2	8,360	0.45%
2021/04/19	86.9	35.93	37.8	35.99	35.80	49.1	8,381	0.59%
2021/04/16	45.6	36.51	158	36.07	36.40	-112.4	8,271	-1.36%	大賣/鉅額交易
2021/04/15	64.2	35.57	103.5	35.73	35.50	-39.3	8,043	-0.49%	大賣/
2021/04/14	90.5	34.55	91	34.64	34.95	-0.5	7,935	-0.01%
2021/04/13	144.3	35.57	91.4	35.56	35.35	52.9	8,112	0.65%	大買/
2021/04/12	203.3	36.48	92.7	36.52	36.30	110.6	8,481	1.30%	大買/鉅額交易
2021/04/09	113	35.33	144	35.11	35.75	-31	8,026	-0.39%	大買/大賣/
2021/04/08	272.6	34.85	194.6	34.64	34.75	78	7,714	1.01%	大買/大賣/
2021/04/07	24.3	33.40	142	33.31	33.50	-117.7	7,415	-1.59%	大賣/鉅額交易
2021/04/06	52.3	32.57	35	32.60	32.70	17.3	7,471	0.23%
2021/04/01	10.2	32.45	13	32.32	32.50	-2.8	7,490	-0.04%
2021/03/31	10	32.05	98	32.08	32.15	-88	7,466	-1.18%
2021/03/30	48.4	32.28	18.6	32.18	32.15	29.7	7,427	0.40%
2021/03/29	36	32.39	55	32.43	32.55	-19	7,353	-0.26%
2021/03/26	90	32.57	127	32.59	32.55	-37	7,299	-0.51%	大賣/
2021/03/25	71	32.60	19.1	32.88	32.65	52	7,110	0.73%
2021/03/24	90.2	32.88	69	32.88	32.90	21.2	7,130	0.30%
2021/03/23	61.1	32.57	68.2	32.59	32.50	-7.1	7,143	-0.10%
2021/03/22	113.5	32.98	65.5	33.02	33.10	48	7,072	0.68%	大買/
2021/03/19	39	32.69	44	32.75	33.10	-5	6,919	-0.07%
2021/03/18	146	32.12	68.6	32.25	32.30	77.4	6,776	1.14%	大買/
2021/03/17	10	31.82	35	31.86	31.75	-25	6,814	-0.37%
2021/03/16	13	31.64	21	31.56	31.45	-8	6,874	-0.12%
2021/03/15	21.1	31.63	11	31.72	31.55	10.1	6,885	0.15%
2021/03/12	28.5	31.80	6	31.80	31.85	22.5	6,983	0.32%
2021/03/11	75	32.06	53.4	32.07	32.00	21.6	7,013	0.31%
2021/03/10	49	31.61	57.2	31.65	31.50	-8.2	6,863	-0.12%
2021/03/09	6.3	30.73	35.1	30.80	31.15	-28.8	6,879	-0.42%
2021/03/08	73.1	31.50	31.5	31.77	30.95	41.5	6,870	0.60%
2021/03/05	16.1	31.07	5.3	31.07	31.20	10.8	6,740	0.16%
2021/03/04	28	30.94	17	31.05	31.05	11	6,719	0.16%
2021/03/03	29	30.82	21.2	30.83	30.90	7.8	6,724	0.12%
2021/03/02	41.4	31.38	58.4	31.52	30.80	-17	6,706	-0.25%
2021/02/26	16	30.92	11.6	30.88	31.00	4.4	6,577	0.07%
2021/02/25	2	30.75	13	30.79	30.60	-11	6,565	-0.17%
2021/02/24	15.4	30.59	35.1	30.64	30.55	-19.7	6,625	-0.30%
2021/02/23	73.2	31.05	50.2	31.03	31.00	23	6,618	0.35%
2021/02/22	35.5	30.63	15.1	30.67	30.75	20.4	6,583	0.31%
2021/02/19	77.3	29.87	26	29.99	30.05	51.3	6,855	0.75%
2021/02/18	3.1	29.28	31	29.29	29.40	-28	6,968	-0.40%
2021/02/17	5	28.76	0	28.80	28.85	5	7,301	0.07%
2021/02/05	2.1	28.22	2.3	28.30	28.05	-0.3	7,608	0.00%
2021/02/04	0	0.00	0.1	28.45	28.30	-0.1	7,741	0.00%
2021/02/03	6.5	28.08	2.2	28.15	28.00	4.3	7,906	0.05%
2021/02/02	5.3	27.89	1	27.90	27.80	4.3	8,023	0.05%
2021/02/01	1	27.45	0	28.10	27.75	1	8,195	0.01%
2021/01/29	3	27.90	5.1	28.02	28.15	-2.1	8,357	-0.03%
2021/01/28	11	27.78	4	27.85	27.75	7	8,507	0.08%
2021/01/27	2.2	27.95	0.2	28.15	28.00	2	8,800	0.02%
2021/01/26	6	27.98	2	27.83	27.75	4	9,746	0.04%
2021/01/25	3.3	27.95	12	27.78	28.10	-8.7	10,818	-0.08%
2021/01/22	9.1	27.98	10	28.03	28.05	-0.9	10,897	-0.01%
2021/01/21	40.1	28.01	8	28.02	27.90	32.1	10,893	0.29%
2021/01/20	22.1	28.54	1	28.70	28.30	21.1	10,967	0.19%
2021/01/19	14	29.54	8	29.58	29.30	6	10,903	0.06%
2021/01/18	3	28.92	3	28.79	28.95	0	10,850	0.00%
2021/01/15	19.4	29.18	6	29.31	29.05	13.4	10,821	0.12%
2021/01/14	2	29.95	14	30.00	30.00	-12	10,774	-0.11%
2021/01/13	9	29.54	8.6	29.59	29.60	0.5	10,786	0.00%
2021/01/12	21	29.67	20.3	29.67	29.50	0.8	10,775	0.01%
2021/01/11	19	30.16	22	30.27	30.15	-3	10,733	-0.03%
2021/01/08	24.2	30.15	23.3	30.15	30.15	0.9	10,704	0.01%
2021/01/07	34.3	30.37	34	30.40	30.25	0.3	10,648	0.00%
2021/01/06	133.5	31.51	143.4	31.14	30.55	-10	10,586	-0.09%	大買/大賣/
2021/01/05	152.6	32.08	81.7	32.01	32.50	71	10,188	0.70%	大買/
2021/01/04	30	30.78	16	30.83	30.70	14	9,599	0.15%
2020/12/31	16	30.44	1	30.55	30.45	15	9,604	0.16%
2020/12/30	35.3	31.02	32.3	30.67	30.55	3.1	9,554	0.03%
2020/12/29	64.8	30.72	77	30.92	30.85	-12.2	9,462	-0.13%
2020/12/28	4	30.12	12.1	30.20	30.30	-8.1	9,198	-0.09%
2020/12/25	8	29.54	12	29.64	29.65	-4	9,099	-0.04%
2020/12/24	13	29.63	10	29.80	29.35	3	9,071	0.03%
2020/12/23	9.2	28.96	2	29.10	29.35	7.2	9,027	0.08%
2020/12/22	10.1	29.21	85.2	29.42	28.85	-75.1	9,032	-0.83%
2020/12/21	12	29.50	3	29.45	29.45	9	9,079	0.10%
2020/12/18	6	29.50	9	29.48	29.65	-3	9,089	-0.03%
2020/12/17	7.1	29.11	12	29.19	29.40	-4.9	9,124	-0.05%
2020/12/16	8.1	29.00	4.1	29.09	28.95	4	9,109	0.04%
2020/12/15	36.2	28.87	16.2	28.93	28.70	20	9,413	0.21%
2020/12/14	14	29.10	28.2	29.28	29.40	-14.2	9,393	-0.15%
2020/12/11	57.3	29.21	17.3	29.31	29.25	40	9,501	0.42%
2020/12/10	44	30.59	36	30.40	30.10	8	9,310	0.09%
2020/12/09	29	30.41	30	30.50	30.55	-1	9,190	-0.01%
2020/12/08	70.2	30.94	49	30.73	30.50	21.2	9,173	0.23%
2020/12/07	39	30.67	18	30.70	30.60	21	9,050	0.23%
2020/12/04	12.6	30.62	44	30.63	30.50	-31.4	9,006	-0.35%
2020/12/03	19	30.54	78.2	30.66	30.35	-59.2	8,973	-0.66%
2020/12/02	26	30.14	26.3	30.17	30.10	-0.3	8,881	0.00%
2020/12/01	13	30.18	25	30.26	30.40	-12	8,891	-0.13%
2020/11/30	17	30.34	36.1	30.36	30.20	-19.1	8,914	-0.21%
2020/11/27	17	30.15	25.2	30.22	30.15	-8.2	8,957	-0.09%
2020/11/26	13	29.97	25	30.01	29.95	-12	8,987	-0.13%
2020/11/25	23.2	29.76	42	29.79	29.90	-18.8	9,000	-0.21%
2020/11/24	76.3	30.01	44	30.02	29.80	32.2	8,959	0.36%
2020/11/23	31	30.04	23	30.16	30.20	8	8,953	0.09%
2020/11/20	22	30.12	87	30.08	30.10	-65	8,909	-0.73%
2020/11/19	36.2	30.14	56	30.29	29.95	-19.8	8,962	-0.22%
2020/11/18	215.4	30.77	113.3	30.73	30.50	102.1	9,001	1.13%	大買/大賣/鉅額交易
2020/11/17	98.2	30.70	75	30.75	30.65	23.2	9,020	0.26%
2020/11/16	132	30.55	110	30.64	30.85	22	9,131	0.24%	大買/大賣/
2020/11/13	92.2	30.05	100.1	30.02	30.25	-7.9	8,925	-0.09%
2020/11/12	43.3	29.51	16	29.46	28.95	27.3	8,660	0.32%
2020/11/11	34	29.21	46	29.23	29.65	-12	8,567	-0.14%
2020/11/10	36	29.12	11	29.05	29.05	25	8,443	0.30%
2020/11/09	19.3	29.44	82.3	29.46	29.30	-63	8,492	-0.74%
2020/11/06	86.3	29.21	121	29.02	29.00	-34.7	8,475	-0.41%	大賣/
2020/11/05	127	28.87	51.1	28.73	28.50	76	8,567	0.89%	大買/
2020/11/04	108.1	28.83	151	28.78	28.85	-42.9	8,474	-0.51%	大買/大賣/
2020/11/03	550	30.27	463	29.97	29.20	87	8,350	1.04%	大買/大賣/
2020/11/02	249.2	30.20	179	30.39	30.50	70.2	7,719	0.91%	大買/大賣/
2020/10/30	7	28.00	38	27.98	27.75	-31	6,659	-0.47%
2020/10/29	17	27.16	14	27.20	27.60	3	6,636	0.05%
2020/10/28	52	27.97	7	27.97	27.55	45	6,670	0.67%
2020/10/27	7	27.62	7	27.64	27.80	0	6,553	0.00%
2020/10/26	11	27.68	10	27.74	27.50	1	6,536	0.02%
2020/10/23	1	27.65	0	0.00	27.60	1	6,535	0.02%
2020/10/22	10	27.78	3	28.07	27.55	7	6,573	0.11%
2020/10/21	16	27.83	13	27.88	27.85	3	6,609	0.05%
2020/10/20	3	27.40	4	27.40	27.50	-1	6,581	-0.02%
2020/10/19	1	27.30	4	27.50	27.30	-3	6,562	-0.05%
2020/10/16	3	27.17	0	0.00	26.75	3	6,554	0.05%
2020/10/15	6	27.14	2	26.98	27.10	4	6,582	0.06%
2020/10/14	8	27.39	6	27.19	27.10	2	6,646	0.03%
2020/10/13	0	0.00	4	27.04	27.25	-4	6,666	-0.06%
2020/10/12	5	27.01	32	26.90	26.80	-27	6,646	-0.41%
2020/10/08	53	26.93	61	26.75	27.05	-8	6,641	-0.12%
2020/10/07	0	0.00	1	26.10	26.15	-1	6,555	-0.02%
2020/10/06	1	26.00	0.1	26.00	26.00	0.9	6,579	0.01%
2020/10/05	0	0.00	2	25.70	25.70	-2	6,608	-0.03%
2020/09/30	0	0.00	3	25.63	25.70	-3	6,682	-0.04%
2020/09/28	0	0.00	26	25.72	25.65	-26	6,822	-0.38%
2020/09/25	5	25.72	10	25.58	25.25	-5	6,946	-0.07%
2020/09/24	27.1	25.94	88	26.01	25.60	-60.9	6,962	-0.87%
2020/09/23	6	26.66	20	26.90	26.65	-14	6,916	-0.20%
2020/09/22	27	27.06	18	27.01	26.80	9	6,990	0.13%
2020/09/21	5	27.57	23	27.70	27.70	-18	7,069	-0.25%
2020/09/18	126	27.94	50	28.39	27.55	76	7,041	1.08%	大買/
2020/09/17	23	27.90	15	28.08	28.10	8	6,712	0.12%
2020/09/16	26	27.82	37	27.77	27.85	-11	6,659	-0.17%
2020/09/15	4	27.16	4	27.28	27.00	0	6,526	0.00%
2020/09/14	0	0.00	14	27.01	27.15	-14	6,636	-0.21%
2020/09/11	29	26.68	6	26.67	26.55	23	6,766	0.34%
2020/09/10	6	27.42	1	27.45	27.25	5	6,718	0.07%
2020/09/09	1	27.30	9	27.48	27.35	-8	6,700	-0.12%
2020/09/08	8	26.83	13	26.90	27.30	-5	6,638	-0.08%
2020/09/07	10	26.92	28	26.98	26.80	-18	6,593	-0.27%
2020/09/04	22	27.18	16	27.04	27.20	6	6,566	0.09%
2020/09/03	37	27.99	24	27.96	27.80	13	6,495	0.20%
2020/09/02	26	27.96	43	28.11	28.20	-17	6,405	-0.27%
2020/09/01	42	27.93	52	28.08	27.90	-10	6,316	-0.16%
2020/08/31	19	27.93	27	27.92	27.75	-8	6,232	-0.13%
2020/08/28	4	27.40	25	27.52	27.50	-21	6,174	-0.34%
2020/08/27	32	27.54	10	27.89	27.30	22	6,148	0.36%
2020/08/26	13	27.71	13	27.94	27.70	0	6,041	0.00%
2020/08/25	31	27.71	42	27.70	27.60	-11	5,980	-0.18%
2020/08/24	61	27.98	30.5	27.85	28.15	30.5	5,854	0.52%
2020/08/21	48	27.96	82	27.92	27.85	-34	5,652	-0.60%
2020/08/20	42	27.19	39	26.96	26.65	3	5,236	0.06%
2020/08/19	15	27.42	148	27.58	27.30	-133	4,917	-2.70%	大賣/鉅額交易
2020/08/18	6	27.00	14	27.15	27.20	-8	4,736	-0.17%
2020/08/17	7	26.91	13	26.84	26.80	-6	4,657	-0.13%
2020/08/14	8	26.86	9	26.84	26.80	-1	4,604	-0.02%
2020/08/13	95	27.36	40	27.10	27.10	55	4,536	1.21%
2020/08/12	100	26.68	37	26.98	27.65	63	4,356	1.45%
2020/08/11	108	26.85	163	27.15	26.75	-55	4,191	-1.31%	大買/大賣/
2020/08/10	25	26.52	13	26.27	26.45	12	3,949	0.30%
2020/08/07	117	26.16	21	26.31	26.50	96	3,920	2.45%	大買/
2020/08/06	73.5	26.14	19	26.00	25.90	54.5	3,811	1.43%
2020/08/05	7.1	25.14	9	25.08	25.10	-1.9	3,491	-0.05%
2020/08/04	30	25.34	88	25.35	25.15	-58	3,478	-1.67%
2020/08/03	82	24.85	2	24.80	24.90	80	3,466	2.31%
2020/07/31	1	24.10	6	24.13	24.10	-5	3,435	-0.15%
2020/07/30	3	23.90	3	23.95	24.00	0	3,441	0.00%
2020/07/29	2	23.90	1	24.00	23.70	1	3,488	0.03%
2020/07/28	8	23.52	28	23.48	23.10	-20	3,514	-0.57%
2020/07/27	33	24.41	15	24.82	23.85	18	3,490	0.52%
2020/07/24	8	24.48	18	24.66	24.50	-10	3,453	-0.29%
2020/07/23	9	24.80	3	25.05	24.70	6	3,447	0.17%
2020/07/22	6	24.98	2	25.03	24.85	4	3,440	0.12%
2020/07/21	3	24.77	21	24.79	25.00	-18	3,404	-0.53%
2020/07/20	5	24.50	11	24.54	24.65	-6	3,384	-0.18%
2020/07/17	11	24.11	2	23.40	23.40	9	3,312	0.27%
2020/07/16	0	0.00	7	24.25	24.35	-7	3,282	-0.21%
2020/07/15	3	24.30	11	24.65	24.10	-8	3,271	-0.24%
2020/07/14	7	24.64	4	24.68	24.60	3	3,280	0.09%
2020/07/13	13	24.99	2	25.00	25.00	11	3,281	0.34%
2020/07/10	5	24.73	1	24.50	24.60	4	3,289	0.12%
2020/07/09	11	25.15	4	25.18	24.90	7	3,389	0.21%
2020/07/08	3	24.95	4	24.80	24.80	-1	3,345	-0.03%
2020/07/07	22	24.55	6	24.77	24.40	16	3,289	0.49%
2020/07/06	17	24.97	15	25.01	25.15	2	3,215	0.06%
2020/07/03	9	24.42	30	24.39	24.25	-21	3,102	-0.68%
2020/07/02	4	24.36	11	24.47	24.20	-7	3,054	-0.23%
2020/07/01	39	24.34	26	24.15	24.30	13	3,012	0.43%
2020/06/30	37	23.69	55	23.93	24.10	-18	2,913	-0.62%
2020/06/29	6	22.62	1	22.60	22.70	5	2,777	0.18%
2020/06/24	2	22.45	1	22.35	22.40	1	2,784	0.04%
2020/06/23	0	0.00	11	22.59	22.55	-11	2,790	-0.39%
2020/06/22	7	22.55	0	0.00	22.45	7	2,797	0.25%
2020/06/19	6	22.26	7	22.60	22.55	-1	2,808	-0.04%
2020/06/18	40	22.36	3	22.63	22.20	37	2,710	1.37%
2020/06/17	20	21.86	0	0.00	21.75	20	2,571	0.78%
2020/06/15	1	21.15	0	0.00	20.85	1	2,652	0.04%
2020/06/12	0	0.00	18	20.66	20.85	-18	2,679	-0.67%
2020/06/11	12	21.34	6	21.55	21.25	6	2,720	0.22%
2020/06/10	4	21.56	0	0.00	21.70	4	2,713	0.15%
2020/06/09	11	21.80	46	21.85	21.75	-35	2,779	-1.26%
2020/06/08	25	22.30	6	22.33	22.30	19	2,861	0.66%
2020/06/05	0	0.00	1	22.50	22.50	-1	2,868	-0.03%
2020/06/04	66	21.98	2	22.20	22.00	64	2,865	2.23%
2020/06/03	1	22.00	0	0.00	22.00	1	2,871	0.03%
2020/06/02	2	21.75	0	0.00	21.60	2	2,840	0.07%
2020/06/01	0	0.00	3	21.78	21.85	-3	2,847	-0.11%
2020/05/28	2	21.45	6	21.75	21.60	-4	2,841	-0.14%
2020/05/26	7	21.26	0	0.00	21.25	7	2,854	0.25%
2020/05/25	4	21.25	11	21.18	21.30	-7	2,851	-0.25%
2020/05/21	0	0.00	2	21.58	21.60	-2	2,865	-0.07%
2020/05/19	5	21.45	0	0.00	21.35	5	2,968	0.17%
2020/05/18	1	21.25	6	21.23	21.20	-5	2,990	-0.17%
2020/05/15	10	21.63	6	21.29	21.10	4	2,984	0.13%
2020/05/14	16.1	21.95	5	21.84	21.65	11.1	2,942	0.38%
2020/05/13	5	21.15	9	21.80	22.35	-4	2,868	-0.14%
2020/05/12	3	21.63	5	21.35	21.30	-2	2,845	-0.07%
2020/05/11	12	22.00	18	21.84	21.75	-6	2,836	-0.21%
2020/05/08	37	21.71	23	21.72	21.80	14	2,809	0.50%
2020/05/07	3	21.10	1	21.10	21.15	2	2,720	0.07%
2020/05/06	11	20.74	5	20.80	20.70	6	2,704	0.22%
2020/05/05	9	20.89	5	21.15	20.85	4	2,714	0.15%
2020/05/04	10	20.96	8	21.18	21.05	2	2,673	0.07%
2020/04/30	1	20.80	6	20.85	20.80	-5	2,632	-0.19%
2020/04/29	8	20.86	12	20.80	20.70	-4	2,660	-0.15%
2020/04/27	5	20.40	5	20.40	20.40	0	2,677	0.00%
2020/04/24	1	20.35	2	20.30	20.30	-1	2,674	-0.04%
2020/04/23	0	0.00	19	20.12	20.10	-19	2,682	-0.71%
2020/04/22	1	19.65	4	19.56	19.70	-3	2,710	-0.11%
2020/04/21	17	19.94	4	19.73	19.65	13	2,710	0.48%
2020/04/20	8	20.11	8	20.23	20.20	0	2,737	0.00%
2020/04/17	9	20.21	7	20.26	20.05	2	2,785	0.07%
2020/04/16	5	20.06	12	19.83	20.00	-7	2,780	-0.25%
2020/04/15	8	20.18	10	20.16	20.05	-2	2,762	-0.07%
2020/04/14	55	20.66	31	20.64	20.50	24	2,747	0.87%
2020/04/13	3	19.72	23	19.89	20.45	-20	2,634	-0.76%
2020/04/10	12	19.75	40	19.64	19.75	-28	2,617	-1.07%
2020/04/09	16	19.95	5	19.65	19.55	11	2,635	0.42%
2020/04/08	13	19.74	16	19.88	19.85	-3	2,645	-0.11%
2020/04/07	17	19.57	3	19.55	19.45	14	2,639	0.53%
2020/04/06	9	19.33	3	19.40	19.50	6	2,639	0.23%
2020/04/01	9	19.20	22	19.01	19.30	-13	2,655	-0.49%
2020/03/31	8	19.33	9	19.33	18.95	-1	2,712	-0.04%
2020/03/30	1	18.80	3	18.27	19.00	-2	2,699	-0.07%
2020/03/27	10	18.00	3	18.50	18.00	7	2,696	0.26%
2020/03/26	9	18.10	0	0.00	18.25	9	2,705	0.33%
2020/03/25	56	18.38	16	18.31	18.25	40	2,704	1.48%
2020/03/24	8	17.01	8	17.23	17.45	0	2,694	0.00%
2020/03/23	13	15.92	0	0.00	16.00	13	2,739	0.47%
2020/03/20	6	15.88	10	16.14	16.25	-4	2,913	-0.14%
2020/03/19	14	14.93	37	14.87	14.80	-23	2,906	-0.79%
2020/03/18	11	16.66	5	17.40	16.35	6	2,846	0.21%
2020/03/17	1	17.00	20	17.23	16.90	-19	2,865	-0.66%
2020/03/16	1	19.05	7	19.16	18.75	-6	2,816	-0.21%
2020/03/13	6	19.55	0	0.00	19.95	6	2,805	0.21%
2020/03/12	13	21.70	11	22.56	21.70	2	2,722	0.07%
2020/03/11	8	22.50	2	22.85	22.90	6	2,621	0.23%
2020/03/10	2	22.00	1	22.20	22.85	1	2,596	0.04%
2020/03/06	0	0.00	1	23.40	23.35	-1	2,563	-0.04%
2020/03/05	0	0.00	3	23.75	23.70	-3	2,578	-0.12%
2020/03/04	10	23.20	0	0.00	23.40	10	2,586	0.39%
2020/03/03	1	23.60	1	23.65	23.45	0	2,586	0.00%
2020/03/02	1	23.30	6	22.56	23.20	-5	2,598	-0.19%
2020/02/27	2	23.15	5	22.95	22.80	-3	2,593	-0.12%
2020/02/26	0	0.00	1	23.60	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	1	23.30	23.60	-1	2,599	-0.04%
2020/02/24	1	23.65	0	0.00	23.50	1	2,608	0.04%
2020/02/21	10	23.85	5	23.81	23.95	5	2,614	0.19%
2020/02/20	18	23.93	8	23.99	23.85	10	2,620	0.38%
2020/02/19	5	23.50	1	23.60	23.80	4	2,596	0.15%
2020/02/17	1	22.95	2	22.90	23.00	-1	2,572	-0.04%
2020/02/13	0	0.00	6	23.25	23.15	-6	2,572	-0.23%
2020/02/12	6	22.47	2	22.70	22.60	4	2,548	0.16%
2020/02/11	0	0.00	5	22.46	22.40	-5	2,543	-0.20%
2020/02/10	10	22.04	38	21.96	22.35	-28	2,539	-1.10%
2020/02/07	5	22.73	6	22.78	22.60	-1	2,545	-0.04%
2020/02/06	7	23.06	1	23.20	23.30	6	2,554	0.23%
2020/02/05	3	22.53	1	22.70	22.50	2	2,601	0.08%
2020/02/04	12	22.68	1	22.75	22.75	11	2,614	0.42%
2020/02/03	4	22.21	35	22.41	22.40	-31	2,640	-1.17%
2020/01/31	3	23.72	3	23.55	23.75	0	2,605	0.00%
2020/01/30	10	23.89	1	23.95	23.55	9	2,653	0.34%
2020/01/20	0	0.00	8	25.65	25.65	-8	2,655	-0.30%
2020/01/17	0	0.00	1	25.70	25.65	-1	2,651	-0.04%
2020/01/16	5	25.62	20	25.67	25.80	-15	2,635	-0.57%
2020/01/15	2	25.10	3	25.13	25.10	-1	2,593	-0.04%
2020/01/14	1	25.20	1	25.35	25.35	0	2,601	0.00%
2020/01/13	16	25.07	12	25.00	25.20	4	2,573	0.16%
2020/01/10	3	24.20	0	0.00	24.65	3	2,532	0.12%
2020/01/09	4	24.30	0	0.00	24.25	4	2,510	0.16%
2020/01/08	3	24.13	12	24.35	24.05	-9	2,545	-0.35%
2020/01/07	11	24.69	18	24.45	24.60	-7	2,553	-0.27%
2020/01/06	4	25.08	8	25.06	25.10	-4	2,682	-0.15%
2020/01/03	4	25.48	3	25.25	25.25	1	2,679	0.04%
2020/01/02	5	25.80	0	0.00	25.65	5	2,668	0.19%
2019/12/31	5	25.76	1	25.70	25.80	4	2,651	0.15%
2019/12/30	15	25.72	0	0.00	25.80	15	2,649	0.57%
2019/12/27	11	26.17	0	0.00	26.00	11	2,645	0.42%
2019/12/26	2	26.05	10	26.10	26.10	-8	2,653	-0.30%
2019/12/25	1	25.85	2	25.95	26.00	-1	2,621	-0.04%
2019/12/24	1	25.80	1	25.50	25.85	0	2,640	0.00%
2019/12/23	3	25.70	7	25.61	25.50	-4	2,682	-0.15%
2019/12/20	8	25.76	26	25.85	26.00	-18	2,689	-0.67%
2019/12/19	5	25.74	5	25.70	25.75	0	2,690	0.00%
2019/12/18	15	25.94	2	25.85	25.90	13	2,716	0.48%
2019/12/17	29	26.01	9	25.98	26.00	20	2,712	0.74%
2019/12/16	0	0.00	2	25.10	25.20	-2	2,542	-0.08%
2019/12/13	0	0.00	9	24.67	24.45	-9	2,543	-0.35%
2019/12/12	11	24.69	0	0.00	24.50	11	2,552	0.43%
2019/12/11	8	25.01	12	24.89	24.85	-4	2,554	-0.16%
2019/12/10	2	25.00	0	0.00	25.00	2	2,573	0.08%
2019/12/09	0	0.00	2	25.25	25.10	-2	2,594	-0.08%
2019/12/06	1	25.15	11	25.26	25.10	-10	2,632	-0.38%
2019/12/05	5	25.50	1	25.40	25.40	4	2,668	0.15%
2019/12/03	6	25.17	0	0.00	25.10	6	2,740	0.22%
2019/11/29	0	0.00	3	25.17	25.10	-3	2,781	-0.11%
2019/11/28	0	0.00	1	25.40	25.35	-1	2,818	-0.04%
2019/11/27	5	25.40	0	0.00	25.50	5	2,859	0.17%
2019/11/26	9	25.34	0	0.00	25.30	9	2,890	0.31%
2019/11/25	2	25.30	0	0.00	25.35	2	2,975	0.07%
2019/11/22	0	0.00	2	25.15	25.10	-2	3,021	-0.07%
2019/11/21	19	25.08	1	25.05	25.25	18	3,095	0.58%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/19	7	25.09	7	24.95	24.95	0	3,187	0.00%
2019/11/18	26	24.94	7	25.02	25.10	19	3,234	0.59%
2019/11/15	2	24.30	0	0.00	24.30	2	3,262	0.06%
2019/11/14	0	0.00	1	24.20	24.20	-1	3,353	-0.03%
2019/11/13	0	0.00	3	24.23	24.25	-3	3,420	-0.09%
2019/11/12	2	23.80	5	23.94	24.00	-3	3,529	-0.08%
2019/11/11	7	23.89	0	0.00	23.75	7	3,777	0.19%
2019/11/08	1	24.10	0	0.00	24.40	1	3,857	0.03%
2019/11/07	5	24.24	0	0.00	24.10	5	4,042	0.12%
2019/11/06	4	24.49	5	24.50	24.40	-1	4,191	-0.02%
2019/11/05	8	24.61	0	0.00	24.65	8	4,378	0.18%
2019/11/04	13	24.73	6	24.68	24.85	7	4,522	0.15%
2019/11/01	0	0.00	3	23.70	23.85	-3	4,556	-0.07%
2019/10/31	6	23.81	17	24.07	23.80	-11	4,603	-0.24%
2019/10/29	11	24.32	0	0.00	24.15	11	4,688	0.23%
2019/10/28	6	24.83	3	24.63	24.70	3	4,713	0.06%
2019/10/25	4	25.40	0	0.00	25.35	4	4,689	0.09%
2019/10/22	2	25.43	0	0.00	25.35	2	5,113	0.04%
2019/10/18	2	25.25	1	25.45	25.30	1	5,302	0.02%
2019/10/17	0	0.00	7	25.31	25.35	-7	5,324	-0.13%
2019/10/15	3	24.92	1	24.90	24.70	2	5,431	0.04%
2019/10/14	30	25.20	83	24.61	24.95	-53	5,453	-0.97%
2019/10/08	11	25.90	0	0.00	25.80	11	5,413	0.20%
2019/10/07	1	26.25	1	26.35	26.00	0	5,466	0.00%
2019/10/04	22	26.47	20	26.20	26.15	2	5,900	0.03%
2019/10/03	0	0.00	2	26.48	26.40	-2	5,908	-0.03%
2019/10/02	1	25.60	0	0.00	26.60	1	5,923	0.02%
2019/10/01	22	26.13	0	0.00	25.90	22	5,902	0.37%
2019/09/27	23	26.54	12	26.35	26.25	11	5,875	0.19%
2019/09/26	14	26.85	5	27.05	26.75	9	5,850	0.15%
2019/09/25	6	26.51	1	26.40	26.40	5	5,800	0.09%
2019/09/24	1	26.80	1	26.90	26.90	0	5,796	0.00%
2019/09/23	2	26.65	0	0.00	26.80	2	5,827	0.03%
2019/09/20	4	26.25	4	26.25	26.55	0	5,942	0.00%
2019/09/19	3	26.57	1	26.60	26.60	2	5,924	0.03%
2019/09/18	3	26.65	0	0.00	26.65	3	5,998	0.05%
2019/09/17	5	26.75	3	26.85	26.70	2	6,068	0.03%
2019/09/16	19	26.78	27	26.70	26.55	-8	6,108	-0.13%
2019/09/12	28	27.22	22	27.05	27.05	6	6,061	0.10%
2019/09/11	15	27.17	46	26.94	27.20	-31	6,057	-0.51%
2019/09/10	11	27.36	2	27.45	27.25	9	6,013	0.15%
2019/09/09	7	27.66	2	27.75	27.70	5	5,964	0.08%
2019/09/06	20	28.65	20	28.00	28.15	0	5,927	0.00%
2019/09/05	23	28.64	26	28.55	28.55	-3	5,869	-0.05%
2019/09/04	2	28.40	0	0.00	28.55	2	5,848	0.03%
2019/09/03	13	28.73	13	28.55	28.55	0	5,846	0.00%
2019/09/02	1	28.40	6	28.57	28.65	-5	5,815	-0.09%
2019/08/30	2	28.15	0	0.00	28.00	2	5,760	0.03%
2019/08/29	21	27.42	17	27.91	27.90	4	5,720	0.07%
2019/08/28	2	27.88	10	28.11	27.60	-8	5,675	-0.14%
2019/08/27	5	27.31	17	27.48	27.65	-12	5,580	-0.22%
2019/08/26	8	27.07	7	27.02	26.85	1	5,536	0.02%
2019/08/23	0	0.00	2	28.25	28.10	-2	5,457	-0.04%
2019/08/22	3	28.47	4	28.63	28.45	-1	5,445	-0.02%
2019/08/21	32	28.23	10	28.25	28.25	22	5,355	0.41%
2019/08/20	19	28.78	13	28.60	28.30	6	5,293	0.11%
2019/08/19	54	28.85	34	28.82	28.85	20	5,210	0.38%
2019/08/16	14	28.63	6	28.66	28.65	8	5,170	0.15%
2019/08/15	26	28.84	32	28.68	28.75	-6	5,126	-0.12%
2019/08/14	10	28.74	49	28.43	28.95	-39	5,035	-0.77%
2019/08/13	29	28.11	19	27.86	27.75	10	4,835	0.21%
2019/08/12	38	28.93	61	28.94	28.75	-23	4,774	-0.48%
2019/08/08	19	28.22	21	28.39	28.45	-2	4,616	-0.04%
2019/08/07	46	28.68	24	28.40	28.05	22	4,537	0.48%
2019/08/06	14	27.80	11	28.24	28.30	3	4,373	0.07%
2019/08/05	27	27.47	7	27.51	27.40	20	4,279	0.47%
2019/08/02	8	27.24	10	27.14	27.15	-2	4,223	-0.05%
2019/08/01	5	27.50	21	27.66	27.70	-16	4,257	-0.38%
2019/07/31	13	26.58	16	27.03	27.05	-3	4,261	-0.07%
2019/07/30	13	26.51	2	26.43	26.45	11	4,274	0.26%
2019/07/29	16	27.31	0	0.00	27.20	16	4,277	0.37%
2019/07/26	21	27.38	23	27.56	27.40	-2	4,281	-0.05%
2019/07/25	17	27.58	18	27.74	27.60	-1	4,335	-0.02%
2019/07/24	5	26.70	0	0.00	27.20	5	4,229	0.12%
2019/07/23	30	27.03	32	26.84	26.85	-2	4,220	-0.05%
2019/07/22	12	26.85	12	27.13	26.85	0	4,182	0.00%
2019/07/19	0	0.00	12	26.21	26.25	-12	4,201	-0.29%
2019/07/18	31	26.46	6	26.28	26.20	25	4,231	0.59%
2019/07/17	14	26.46	37	26.39	26.80	-23	4,239	-0.54%
2019/07/16	17	26.27	23	26.30	26.15	-6	4,296	-0.14%
2019/07/15	7	26.14	7	25.90	26.15	0	4,274	0.00%
2019/07/12	26	25.87	1	26.00	26.00	25	4,254	0.59%
2019/07/11	3	25.52	0	0.00	25.70	3	4,226	0.07%
2019/07/10	33	26.69	32	25.80	25.60	1	4,243	0.02%
2019/07/09	6	25.60	1	25.60	25.90	5	3,908	0.13%
2019/07/08	19	25.62	8	25.70	25.75	11	3,902	0.28%
2019/07/05	0	0.00	4	25.50	25.40	-4	3,920	-0.10%
2019/07/04	1	25.55	10	25.48	25.25	-9	3,977	-0.23%
2019/07/03	5	25.45	1	25.80	25.20	4	4,008	0.10%
2019/07/02	1	25.45	5	25.54	25.70	-4	4,028	-0.10%
2019/07/01	20	25.70	0	0.00	25.45	20	4,028	0.50%
2019/06/28	1	24.95	0	0.00	25.05	1	4,038	0.02%
2019/06/27	2	25.30	2	25.98	25.25	0	4,034	0.00%
2019/06/26	1	25.60	0	0.00	25.70	1	3,911	0.03%
2019/06/25	21	25.58	12	25.55	25.35	9	3,926	0.23%
2019/06/24	0	0.00	2	25.15	25.30	-2	3,877	-0.05%
2019/06/20	5	24.16	0	0.00	24.20	5	3,937	0.13%
2019/06/19	2	23.90	1	24.15	24.10	1	4,187	0.02%
2019/06/14	4	23.86	4	23.88	23.80	0	4,476	0.00%
2019/06/13	1	23.70	0	0.00	23.70	1	4,689	0.02%
2019/06/12	3	23.90	0	0.00	23.60	3	4,717	0.06%
2019/06/11	1	23.70	0	0.00	24.00	1	4,791	0.02%
2019/06/06	0	0.00	2	23.20	23.05	-2	4,814	-0.04%
2019/05/31	1	23.00	0	0.00	23.45	1	5,027	0.02%
2019/05/30	2	22.83	0	0.00	23.20	2	5,063	0.04%
2019/05/28	1	23.15	0	0.00	23.15	1	5,107	0.02%
2019/05/24	0	0.00	1	23.55	23.25	-1	5,207	-0.02%
2019/05/23	3	23.75	0	0.00	23.30	3	5,218	0.06%
2019/05/22	1	24.35	0	0.00	24.15	1	5,200	0.02%
2019/05/21	2	24.40	2	24.40	24.45	0	5,226	0.00%
2019/05/20	0	0.00	2	24.15	24.75	-2	5,249	-0.04%
2019/05/17	6	24.57	1	24.65	24.25	5	5,221	0.10%
2019/05/16	9	24.70	7	24.61	24.30	2	5,180	0.04%
2019/05/15	3	24.97	3	25.27	25.05	0	5,164	0.00%
2019/05/14	0	0.00	1	24.60	24.80	-1	5,107	-0.02%
2019/05/13	1	24.70	4	24.54	24.55	-3	5,084	-0.06%
2019/05/10	0	0.00	11	24.18	24.10	-11	5,034	-0.22%
2019/05/09	22	24.69	16	24.53	24.20	6	4,995	0.12%
2019/05/08	9	25.05	0	0.00	25.35	9	4,909	0.18%
2019/05/07	0	0.00	2	26.05	25.70	-2	4,836	-0.04%
2019/05/06	4	25.63	1	25.60	25.10	3	4,785	0.06%
2019/05/03	1	26.20	4	26.24	26.40	-3	4,701	-0.06%
2019/05/02	14	26.14	18	25.85	26.25	-4	4,671	-0.09%
2019/04/30	6	25.67	15	25.77	26.00	-9	4,622	-0.19%
2019/04/29	10	25.43	0	0.00	25.00	10	4,407	0.23%
2019/04/26	0	0.00	3	25.07	25.35	-3	4,409	-0.07%
2019/04/25	6	25.61	1	25.45	25.15	5	4,519	0.11%
2019/04/24	1	25.25	7	25.27	25.45	-6	4,551	-0.13%
2019/04/23	7	25.01	19	24.94	25.20	-12	4,545	-0.26%
2019/04/22	14	24.72	30	25.06	25.10	-16	4,548	-0.35%
2019/04/19	0	0.00	5	24.38	24.20	-5	4,467	-0.11%
2019/04/18	5	24.05	1	23.90	23.90	4	4,501	0.09%
2019/04/16	0	24.50	11	24.77	24.50	-11	4,820	-0.23%
2019/04/15	5	24.24	3	24.13	24.65	2	4,989	0.04%
2019/04/12	2	23.60	42	23.62	23.60	-40	4,914	-0.81%
2019/04/11	10	23.88	5	23.95	23.70	5	4,911	0.10%
2019/04/10	3	24.07	0	0.00	24.10	3	4,887	0.06%
2019/04/09	2	23.60	0	0.00	23.85	2	4,821	0.04%
2019/04/08	2	23.70	4.1	23.81	23.75	-2.1	4,839	-0.04%
2019/04/03	4	23.45	2	23.48	23.50	2	4,805	0.04%
2019/04/02	15	23.58	8	23.37	23.40	7	4,795	0.15%
2019/04/01	1	23.40	7	23.52	23.45	-6	4,776	-0.13%
2019/03/29	9	23.00	0	0.00	23.00	9	4,726	0.19%
2019/03/28	9	22.98	1	22.90	22.90	8	4,701	0.17%
2019/03/27	3	23.53	6	23.60	23.50	-3	4,650	-0.06%
2019/03/26	10	23.74	1	23.90	23.40	9	4,622	0.19%
2019/03/25	13	23.87	22	23.70	23.75	-9	4,553	-0.20%
2019/03/22	21	25.25	11	25.01	24.85	10	4,557	0.22%
2019/03/21	10	26.60	10	26.34	26.10	0	4,316	0.00%
2019/03/20	5	26.00	12	25.94	26.05	-7	4,214	-0.17%
2019/03/19	26	26.36	6	26.06	26.10	20	4,218	0.47%
2019/03/18	8	26.12	20	26.09	26.50	-12	4,208	-0.29%
2019/03/15	4	25.15	0	0.00	25.15	4	4,001	0.10%
2019/03/14	6	25.55	9	25.59	25.35	-3	3,996	-0.08%
2019/03/13	0	0.00	1	25.35	25.35	-1	3,949	-0.03%
2019/03/12	5	25.19	7	25.33	25.05	-2	3,954	-0.05%
2019/03/11	3	24.90	3	24.97	24.80	0	3,997	0.00%
2019/03/08	2	24.60	1	24.90	24.75	1	4,017	0.02%
2019/03/07	19	25.36	3	25.82	25.10	16	4,007	0.40%
2019/03/06	2	25.40	10	25.37	25.70	-8	3,941	-0.20%
2019/03/05	40	25.12	37	24.94	24.85	3	3,870	0.08%
2019/03/04	0	0.00	1	25.00	25.00	-1	3,847	-0.03%
2019/02/27	2	24.40	3	24.50	24.55	-1	3,807	-0.03%
2019/02/26	9	24.94	17	24.59	24.50	-8	3,815	-0.21%
2019/02/25	33	25.13	17	25.07	24.95	16	3,835	0.42%
2019/02/22	0	0.00	1	24.85	24.90	-1	3,808	-0.03%
2019/02/21	2	24.75	2	25.00	24.80	0	3,830	0.00%
2019/02/20	2	24.55	1	24.45	24.50	1	3,817	0.03%
2019/02/19	1	24.65	8	24.68	24.70	-7	3,789	-0.18%
2019/02/14	10	24.96	18	25.12	24.80	-8	3,805	-0.21%
2019/02/13	1	25.00	5	25.01	24.95	-4	3,803	-0.11%
2019/02/12	7	24.93	0	0.00	24.90	7	3,803	0.18%
2019/02/11	4	24.65	13	24.95	24.90	-9	3,795	-0.24%
2019/01/29	1	24.45	1	24.40	24.45	0	3,774	0.00%
2019/01/28	21	24.77	21	24.92	24.90	0	3,750	0.00%
2019/01/25	1	24.80	2	24.70	24.65	-1	3,756	-0.03%
2019/01/24	17	24.83	18	24.67	24.65	-1	3,746	-0.03%
2019/01/23	1	25.00	6	24.93	24.80	-5	3,737	-0.13%
2019/01/22	10	25.28	5	25.30	25.05	5	3,719	0.13%
2019/01/21	22	25.26	15	25.26	25.35	7	3,653	0.19%
2019/01/18	12	25.27	12	25.17	25.30	0	3,642	0.00%
2019/01/17	78	25.81	74	25.26	25.30	4	3,618	0.11%
2019/01/16	5	25.83	4	25.93	26.10	1	3,458	0.03%
2019/01/15	0	0.00	1	25.30	25.05	-1	3,279	-0.03%
2019/01/14	4.1	25.26	6	25.16	24.85	-1.9	3,222	-0.06%
2019/01/11	11	25.34	10	25.21	25.10	1	3,158	0.03%
2019/01/10	24	25.43	16	25.45	25.75	8	3,087	0.26%
2019/01/09	8	25.59	17	25.54	25.50	-9	3,015	-0.30%
2019/01/08	22	24.96	21	24.88	25.45	1	2,864	0.03%
2019/01/07	4	23.89	30	23.34	24.50	-26	2,643	-0.98%
2019/01/04	5	22.09	1	22.65	22.70	4	2,411	0.17%
2019/01/02	5	23.35	5	23.00	23.00	0	2,447	0.00%
2018/12/27	0	0.00	1	23.30	22.90	-1	2,451	-0.04%
2018/12/26	1	22.80	2	22.75	22.25	-1	2,410	-0.04%
2018/12/25	1	22.75	2	22.78	22.65	-1	2,408	-0.04%
2018/12/24	10	23.03	1	23.00	23.05	9	2,406	0.37%
2018/12/22	6	22.34	0	0.00	22.55	6	2,398	0.25%
2018/12/21	2	22.25	0	0.00	22.50	2	2,488	0.08%
2018/12/20	0	0.00	1	22.60	22.30	-1	2,499	-0.04%
2018/12/19	1	22.75	0	0.00	22.70	1	2,485	0.04%
2018/12/18	22	22.71	4	22.78	22.75	18	2,476	0.73%
2018/12/17	19	23.84	2	24.10	23.00	17	2,441	0.70%
2018/12/14	0	0.00	2	23.00	23.15	-2	2,315	-0.09%
2018/12/13	0	0.00	2	23.23	23.05	-2	2,299	-0.09%
2018/12/12	13	23.08	6	22.84	23.00	7	2,257	0.31%
2018/12/11	1	22.70	5	22.60	22.80	-4	2,201	-0.18%
2018/12/07	0	0.00	10	21.71	22.15	-10	2,086	-0.48%
2018/12/06	13	21.33	13	21.30	21.30	0	2,067	0.00%
2018/12/05	5	22.20	10	22.25	22.25	-5	2,033	-0.25%
2018/12/04	5	22.93	2	22.88	22.45	3	2,034	0.15%
2018/12/03	2	21.98	8.2	22.08	22.10	-6.2	1,968	-0.31%
2018/11/30	6	21.57	0	0.00	21.60	6	1,946	0.31%
2018/11/29	0	0.00	1	21.90	21.45	-1	1,929	-0.05%
2018/11/27	1	21.00	1	21.00	20.95	0	1,876	0.00%
2018/11/23	0	0.00	11	20.74	20.10	-11	1,839	-0.60%
2018/11/22	14	21.35	0	0.00	20.80	14	1,808	0.77%
2018/11/21	9.2	20.93	1	21.00	21.00	8.2	1,804	0.45%
2018/11/20	5	20.75	4	20.68	20.75	1	1,819	0.05%
2018/11/19	0	0.00	5	20.20	20.45	-5	1,782	-0.28%
2018/11/16	1	20.00	6	20.03	20.05	-5	1,765	-0.28%
2018/11/15	15	19.98	0	0.00	19.90	15	1,753	0.86%
2018/11/14	0	0.00	1	19.85	19.85	-1	1,708	-0.06%
2018/11/12	3	19.50	0	0.00	19.20	3	1,750	0.17%
2018/11/09	2	19.70	1	19.75	19.80	1	1,791	0.06%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/05	1	19.05	0	0.00	19.00	1	2,079	0.05%
2018/10/25	1	17.15	0	0.00	17.15	1	2,460	0.04%
2018/10/17	1	18.80	0	0.00	18.65	1	2,570	0.04%
2018/10/15	0	0.00	1	18.30	18.15	-1	2,671	-0.04%
2018/10/11	3	18.05	3	18.10	18.00	0	3,116	0.00%
2018/10/09	0	0.00	14	20.00	20.00	-14	3,134	-0.45%
2018/10/05	0	0.00	3	20.90	20.65	-3	3,690	-0.08%
2018/10/03	1	22.25	0	0.00	22.10	1	3,767	0.03%
2018/10/02	1	22.90	0	0.00	22.50	1	3,818	0.03%
2018/10/01	0	0.00	1	22.90	22.90	-1	3,853	-0.03%
2018/09/28	5	23.33	1	23.10	23.30	4	3,882	0.10%
2018/09/25	1	21.95	0	0.00	22.30	1	4,258	0.02%
2018/09/20	1	21.95	0	0.00	21.80	1	4,396	0.02%
2018/09/17	2	22.08	0	0.00	22.15	2	4,438	0.05%
2018/09/14	1	21.80	0	0.00	22.15	1	4,472	0.02%
2018/09/13	1	21.50	0	0.00	21.55	1	4,511	0.02%
2018/09/10	0	0.00	8	21.10	20.90	-8	4,725	-0.17%
2018/09/03	0	0.00	13	22.90	22.50	-13	4,948	-0.26%
2018/08/28	40	23.01	1	23.30	22.95	39	5,366	0.73%
2018/08/27	7	22.94	0	0.00	23.00	7	5,638	0.12%
2018/08/24	5	21.75	0	0.00	21.80	5	5,787	0.09%
2018/08/22	0	0.00	1	22.15	21.85	-1	5,857	-0.02%
2018/08/20	0	0.00	3	21.75	21.60	-3	5,914	-0.05%
2018/08/16	0	0.00	2	21.58	22.00	-2	5,863	-0.03%
2018/08/15	0	0.00	4	22.95	22.20	-4	5,832	-0.07%
2018/08/14	1	23.60	1	23.45	23.05	0	5,802	0.00%
2018/08/13	3	23.75	0	0.00	23.60	3	5,750	0.05%
2018/08/10	1	26.10	1	26.45	26.15	0	5,663	0.00%
2018/08/09	1	26.30	30	26.15	26.05	-29	5,778	-0.50%
2018/08/08	0	0.00	3	26.73	26.55	-3	5,753	-0.05%
2018/08/07	2	27.00	1	26.90	26.85	1	5,736	0.02%
2018/08/03	5	27.52	1	27.35	27.35	4	5,726	0.07%
2018/07/27	2	26.90	6	26.95	27.25	-4	5,423	-0.07%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	1	26.65	1	26.55	26.60	0	5,360	0.00%
2018/07/24	0	0.00	7	26.76	26.95	-7	5,343	-0.13%
2018/07/23	0	0.00	1	26.65	26.55	-1	5,329	-0.02%
2018/07/20	2	27.10	0	0.00	27.05	2	5,289	0.04%
2018/07/19	1	27.40	12	27.52	27.45	-11	5,251	-0.21%
2018/07/18	56	28.54	50	28.20	27.90	6	5,190	0.12%
2018/07/17	1	27.60	19	27.62	27.50	-18	4,869	-0.37%
2018/07/16	43	27.94	2	27.90	28.00	41	4,833	0.85%
2018/07/13	22	28.67	30	28.65	28.45	-8	4,685	-0.17%
2018/07/12	0	0.00	3	27.80	27.80	-3	4,325	-0.07%
2018/07/11	2	27.50	4	27.88	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	2	27.60	27.90	-2	4,296	-0.05%
2018/07/09	6	27.23	1	27.60	27.20	5	4,301	0.12%
2018/07/06	0	0.00	5	26.90	27.05	-5	4,281	-0.12%
2018/07/05	19	27.43	2	27.03	27.00	17	4,321	0.39%
2018/07/04	44	27.88	15	28.04	27.90	29	4,324	0.67%
2018/07/03	0	0.00	1	27.45	27.15	-1	4,011	-0.02%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	7	27.70	17	27.44	27.25	-10	3,991	-0.25%
2018/06/27	2	26.53	0	0.00	26.10	2	3,951	0.05%
2018/06/26	1	26.10	10	26.19	26.20	-9	3,973	-0.23%
2018/06/25	6	27.13	0	0.00	26.70	6	3,974	0.15%
2018/06/22	2	27.30	0	0.00	27.15	2	4,015	0.05%
2018/06/21	3	28.40	0	0.00	27.95	3	3,998	0.08%
2018/06/20	1	27.00	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	1	27.45	27.50	-1	4,095	-0.02%
2018/06/13	0	0.00	5	27.54	27.60	-5	4,174	-0.12%
2018/06/12	0	0.00	1	27.95	27.85	-1	4,166	-0.02%
2018/06/11	3	27.48	3	27.35	27.40	0	4,093	0.00%
2018/06/07	9	28.10	0	0.00	27.65	9	4,144	0.22%
2018/06/06	1	27.25	0	0.00	27.35	1	4,114	0.02%
2018/06/05	9	27.53	1	27.10	27.00	8	4,531	0.18%
2018/06/04	46	27.91	44	28.28	28.05	2	4,582	0.04%
2018/05/31	1	26.35	2	26.45	26.50	-1	4,412	-0.02%
2018/05/28	1	26.10	0	0.00	26.05	1	4,630	0.02%
2018/05/24	0	0.00	3	25.85	25.35	-3	4,822	-0.06%
2018/05/23	0	0.00	3	25.75	25.60	-3	4,885	-0.06%
2018/05/22	1	25.80	4	25.83	25.75	-3	4,910	-0.06%
2018/05/21	0	0.00	1	25.70	25.70	-1	5,034	-0.02%
2018/05/18	5	25.53	0	0.00	25.40	5	5,176	0.10%
2018/05/17	3	25.48	0	0.00	26.10	3	5,161	0.06%
2018/05/15	0	0.00	2	24.25	24.25	-2	5,119	-0.04%
2018/05/14	0	0.00	1	24.25	24.00	-1	5,303	-0.02%
2018/05/03	0	0.00	1	23.85	23.80	-1	5,763	-0.02%
2018/04/27	1	23.75	0	0.00	23.70	1	6,376	0.02%
2018/04/25	0	0.00	2	23.40	23.75	-2	7,172	-0.03%
2018/04/23	1	24.85	2	24.90	24.80	-1	7,302	-0.01%
2018/04/18	3	25.50	0	0.00	25.50	3	7,755	0.04%
2018/04/16	1	26.70	0	0.00	26.60	1	8,233	0.01%
2018/04/11	2	26.70	0	0.00	26.70	2	10,411	0.02%
2018/04/03	2	25.88	0	0.00	25.85	2	11,754	0.02%
2018/03/29	1	27.05	0	0.00	27.00	1	11,807	0.01%
2018/03/27	2	27.35	0	0.00	27.50	2	11,825	0.02%
2018/03/23	1	26.50	0	0.00	26.75	1	11,831	0.01%
2018/03/20	1	27.15	2	27.23	27.15	-1	11,863	-0.01%
2018/03/16	1	28.20	1	28.20	28.20	0	11,875	0.00%
2018/03/14	11	28.23	12	28.01	27.95	-1	11,906	-0.01%
2018/03/13	0	0.00	1	28.40	28.45	-1	11,883	-0.01%
2018/03/12	1	28.55	3	28.45	28.35	-2	11,841	-0.02%
2018/03/09	14	29.87	7	29.73	29.20	7	11,816	0.06%
2018/03/08	1	29.00	5	28.96	28.75	-4	11,452	-0.03%
2018/03/07	1	28.30	0	0.00	28.50	1	11,450	0.01%
2018/03/06	2	28.55	0	0.00	28.75	2	11,513	0.02%
2018/03/05	0	0.00	2	28.90	28.45	-2	11,389	-0.02%
2018/03/02	2	27.85	2	28.15	28.15	0	11,353	0.00%
2018/03/01	3	28.07	4	27.99	27.95	-1	11,737	-0.01%
2018/02/27	1	28.00	0	0.00	27.80	1	11,967	0.01%
2018/02/26	22	27.34	22	27.00	27.00	0	12,038	0.00%
2018/02/23	2	27.30	8	27.44	27.45	-6	12,002	-0.05%
2018/02/22	0	0.00	1	27.15	27.25	-1	11,994	-0.01%
2018/02/21	1	26.65	1	26.90	27.50	0	11,995	0.00%
2018/02/09	4	24.58	0	0.00	25.00	4	11,890	0.03%
2018/02/07	1	25.80	14	25.70	25.25	-13	11,965	-0.11%
2018/02/06	7	26.39	2	25.30	25.10	5	12,043	0.04%
2018/02/02	1	27.85	0	0.00	27.95	1	12,207	0.01%
2018/01/29	2	28.30	0	0.00	28.40	2	12,159	0.02%
2018/01/26	1	28.00	0	0.00	27.70	1	12,089	0.01%
2018/01/25	3	28.77	0	0.00	28.10	3	11,968	0.03%
2018/01/24	6	29.00	0	0.00	29.30	6	11,793	0.05%
2018/01/23	4	29.46	8	29.26	29.05	-4	11,701	-0.03%
2018/01/22	2	31.10	4	31.05	30.30	-2	11,422	-0.02%
2018/01/19	13	30.38	10	30.15	30.70	3	11,212	0.03%
2018/01/17	0	0.00	2	29.60	29.45	-2	10,698	-0.02%
2018/01/16	0	0.00	1	29.55	29.50	-1	10,612	-0.01%
2018/01/15	8	29.77	0	0.00	29.35	8	10,510	0.08%
2018/01/12	5	30.56	1	30.35	30.05	4	10,468	0.04%
2018/01/11	0	0.00	1	29.55	29.55	-1	10,156	-0.01%
2018/01/10	1	29.55	1	29.40	29.10	0	9,979	0.00%
2018/01/09	6	30.16	4	30.45	30.20	2	9,679	0.02%
2018/01/08	12	32.17	4	31.38	30.60	8	9,315	0.09%
2018/01/05	30	30.50	41	31.05	31.20	-11	8,612	-0.13%
2018/01/04	10	28.91	8.1	27.65	28.95	1.9	7,454	0.03%
2018/01/03	14	26.53	1	26.45	26.35	13	6,544	0.20%
2018/01/02	1	25.75	3	25.95	25.95	-2	6,204	-0.03%