榮剛 (5009)-國泰-敦南券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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

榮剛 (5009)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	14.3	48.87	17.7	48.96	48.90	-3.4	2,523	-0.13%
2024/11/21	39.9	48.51	12.1	48.53	48.55	27.8	2,519	1.10%
2024/11/20	22.8	48.38	11.3	48.48	48.40	11.6	2,510	0.46%
2024/11/19	25.7	47.79	7.1	47.99	48.10	18.6	2,514	0.74%
2024/11/18	22.2	47.80	14.5	47.84	48.30	7.7	2,543	0.30%
2024/11/15	15.2	48.47	52.7	48.49	48.15	-37.5	2,517	-1.49%
2024/11/14	36.8	48.62	26.8	48.57	48.25	10	2,485	0.40%
2024/11/13	30.8	49.36	60	49.32	49.50	-29.2	2,435	-1.20%
2024/11/12	109.7	49.62	147.6	49.64	49.75	-37.9	2,401	-1.58%	大買/大賣/
2024/11/11	82.1	49.10	120.9	48.84	49.45	-38.8	2,254	-1.72%	大賣/
2024/11/08	15.4	47.65	5	47.84	47.55	10.4	2,080	0.50%
2024/11/07	21.2	47.99	13.4	47.98	47.80	7.8	2,077	0.38%
2024/11/06	0.1	47.46	31.1	47.55	47.50	-31.1	2,052	-1.51%
2024/11/05	6.1	47.54	30.6	47.36	47.50	-24.5	2,082	-1.18%
2024/11/04	18.1	47.17	9.1	47.24	46.80	9	2,140	0.42%
2024/11/01	10.5	46.95	74.3	46.92	47.50	-63.8	2,296	-2.78%
2024/10/30	114.5	46.35	68.1	46.34	45.85	46.4	2,283	2.03%	大買/
2024/10/29	5.5	46.05	38.6	46.75	47.00	-33.1	2,341	-1.41%
2024/10/28	8.7	45.91	11	45.96	45.90	-2.3	2,342	-0.10%
2024/10/25	13.2	45.93	4.2	46.11	45.85	9.1	2,405	0.38%
2024/10/24	1.3	46.11	10.2	46.27	46.10	-8.9	2,484	-0.36%
2024/10/23	4.1	46.35	13.1	46.27	46.40	-8.9	2,518	-0.35%
2024/10/22	13.3	45.95	9	45.99	45.95	4.3	2,522	0.17%
2024/10/21	1.2	45.86	8.5	45.93	46.05	-7.3	2,567	-0.28%
2024/10/18	19.5	45.77	19.8	45.62	45.55	-0.3	2,616	-0.01%
2024/10/17	9.5	45.91	11.6	45.76	45.75	-2.1	2,776	-0.08%
2024/10/16	17.8	45.93	14	45.93	45.85	3.8	2,809	0.13%
2024/10/15	21.4	45.46	1.3	45.58	45.40	20.1	2,808	0.71%
2024/10/14	11.7	45.51	15.1	45.35	45.60	-3.5	2,807	-0.12%
2024/10/11	16.5	45.89	6	46.08	45.80	10.5	2,809	0.37%
2024/10/09	7.4	47.14	16.1	47.20	46.85	-8.7	2,911	-0.30%
2024/10/08	18.4	47.82	12	47.70	47.75	6.4	2,905	0.22%
2024/10/07	2.1	47.91	10	47.99	48.15	-7.9	2,929	-0.27%
2024/10/04	8.1	48.33	15	48.11	47.95	-6.9	2,957	-0.23%
2024/10/01	7.9	47.88	15.3	47.87	48.00	-7.4	2,963	-0.25%
2024/09/30	57.1	48.18	24.5	48.07	48.30	32.6	2,992	1.09%
2024/09/27	8.1	47.90	16.3	47.94	48.05	-8.2	3,116	-0.26%
2024/09/26	23.8	47.64	7.2	47.63	47.30	16.6	3,134	0.53%
2024/09/25	69.3	47.75	41.5	47.72	47.95	27.7	3,362	0.82%
2024/09/24	8.2	47.25	14.2	47.24	47.55	-6	3,425	-0.18%
2024/09/23	3	46.80	11.2	46.82	46.80	-8.1	3,545	-0.23%
2024/09/20	8.3	46.46	12.5	46.67	46.30	-4.3	3,767	-0.11%
2024/09/19	7.2	46.52	7.1	46.69	46.30	0.1	3,890	0.00%
2024/09/18	10.6	46.91	24.5	47.02	46.60	-13.9	3,957	-0.35%
2024/09/16	19.1	46.24	25	46.54	46.60	-5.9	4,000	-0.15%
2024/09/13	4.2	45.85	8	45.86	46.00	-3.8	4,149	-0.09%
2024/09/12	15.2	45.23	3.1	45.35	45.40	12.1	4,218	0.29%
2024/09/11	16.9	44.77	9	44.84	45.20	7.9	4,323	0.18%
2024/09/10	28	45.30	17	45.32	45.00	11	4,343	0.25%
2024/09/09	17.8	45.76	18.3	45.88	45.90	-0.5	4,356	-0.01%
2024/09/06	3.2	45.70	9	45.80	46.10	-5.8	4,378	-0.13%
2024/09/05	25.4	46.26	21	45.89	45.60	4.4	4,399	0.10%
2024/09/04	40.9	46.42	42	46.62	46.20	-1.1	4,422	-0.02%
2024/09/03	8.6	47.96	3	48.00	47.80	5.6	4,445	0.12%
2024/09/02	6.1	48.05	14.2	48.12	48.20	-8.1	4,604	-0.18%
2024/08/30	5.4	47.86	7	48.02	47.85	-1.6	4,656	-0.03%
2024/08/29	11.7	47.87	28.5	47.84	47.95	-16.8	4,686	-0.36%
2024/08/28	7.2	47.88	17	48.04	48.30	-9.8	4,732	-0.21%
2024/08/27	4.3	47.73	8	48.08	48.10	-3.7	4,810	-0.08%
2024/08/26	3.3	48.09	11.6	48.10	48.05	-8.2	4,866	-0.17%
2024/08/23	40.1	47.78	41.1	47.63	47.75	-0.9	4,894	-0.02%
2024/08/22	14.8	47.88	14.3	47.80	47.75	0.6	5,004	0.01%
2024/08/21	26.1	47.82	31.2	48.07	47.85	-5.2	5,055	-0.10%
2024/08/20	21.8	47.66	31.1	47.70	47.40	-9.3	5,070	-0.18%
2024/08/19	28.2	46.76	13.5	46.83	46.90	14.7	5,143	0.29%
2024/08/16	5.1	46.93	14.2	46.93	46.85	-9.1	5,345	-0.17%
2024/08/15	13.2	46.80	15	46.91	46.70	-1.8	5,456	-0.03%
2024/08/14	9.2	46.50	18.1	46.60	46.60	-8.9	5,919	-0.15%
2024/08/13	10.2	45.95	4.4	46.03	46.15	5.8	6,053	0.10%
2024/08/12	9.4	45.81	5.1	46.02	46.00	4.3	6,185	0.07%
2024/08/09	10.8	45.98	16.9	46.05	45.85	-6.1	6,346	-0.10%
2024/08/08	16.9	45.61	2	45.40	45.50	14.9	6,610	0.22%
2024/08/07	5	45.90	54.9	45.69	46.05	-49.9	6,782	-0.74%
2024/08/06	63.1	44.53	25.1	43.94	44.00	38	6,912	0.55%
2024/08/05	130.8	45.11	139.1	44.84	45.50	-8.3	7,080	-0.12%	大買/大賣/
2024/08/02	72.7	47.93	40.3	48.06	47.55	32.4	7,027	0.46%
2024/08/01	5.1	48.18	57.1	48.28	49.50	-52	7,251	-0.72%
2024/07/31	21.2	47.10	1.5	47.14	47.05	19.7	7,407	0.27%
2024/07/30	18.3	46.07	54.4	46.89	47.90	-36	7,736	-0.47%
2024/07/29	87.3	47.01	20.1	47.54	45.80	67.2	8,620	0.78%
2024/07/26	32.4	47.76	23	47.68	48.10	9.4	9,013	0.10%
2024/07/23	7.1	47.87	23.1	47.95	48.00	-16	9,234	-0.17%
2024/07/22	23.5	47.66	43.6	47.73	47.55	-20.1	9,375	-0.21%
2024/07/19	57.9	48.81	27.2	48.77	48.20	30.7	9,438	0.32%
2024/07/18	170.2	49.58	159.9	49.71	49.75	10.3	9,543	0.11%	大買/大賣/
2024/07/17	23.2	48.85	46.6	48.88	48.60	-23.4	9,589	-0.24%
2024/07/16	6.5	48.24	26.3	48.27	48.40	-19.8	9,902	-0.20%
2024/07/15	14.6	47.53	33.5	47.63	47.40	-18.9	10,304	-0.18%
2024/07/12	33.2	47.53	20.3	47.55	47.65	12.8	10,601	0.12%
2024/07/11	101	47.77	21.7	47.90	47.60	79.3	10,952	0.72%	大買/
2024/07/10	2.2	48.83	21.2	48.63	48.85	-19	11,254	-0.17%
2024/07/09	64.8	48.23	55.4	48.09	48.30	9.4	11,739	0.08%
2024/07/08	42.3	48.58	67.8	48.51	48.40	-25.5	11,853	-0.21%
2024/07/05	17	49.05	14.2	49.10	49.15	2.8	12,058	0.02%
2024/07/04	46.5	49.58	34.4	49.63	49.40	12.1	12,426	0.10%
2024/07/03	33.3	49.09	85.9	49.50	49.65	-52.6	12,532	-0.42%
2024/07/02	40.3	47.68	27.9	47.81	48.05	12.4	12,457	0.10%
2024/07/01	131.1	47.38	41.8	47.45	47.85	89.3	12,447	0.72%	大買/
2024/06/28	93.3	48.62	34.3	48.54	48.40	59	12,231	0.48%
2024/06/27	86.4	49.12	23	49.35	48.70	63.4	12,168	0.52%
2024/06/26	142	49.44	47.5	49.63	49.25	94.4	12,068	0.78%	大買/
2024/06/25	77.4	52.46	24.2	52.50	52.40	53.2	11,963	0.44%
2024/06/24	23.7	53.07	42.8	53.21	52.90	-19.1	11,932	-0.16%
2024/06/21	68	53.45	67.5	53.30	53.60	0.5	11,963	0.00%
2024/06/20	30.5	53.54	47.5	53.51	53.70	-17.1	12,035	-0.14%
2024/06/19	69.9	52.42	22.3	52.69	52.40	47.5	11,933	0.40%
2024/06/18	21.6	52.30	40.4	52.34	52.60	-18.8	11,895	-0.16%
2024/06/17	35.6	51.25	12.9	51.23	51.20	22.8	11,826	0.19%
2024/06/14	26.7	51.56	23.9	51.64	51.40	2.8	11,903	0.02%
2024/06/13	25.7	51.36	22	51.46	51.40	3.7	11,911	0.03%
2024/06/12	14.8	51.15	21.5	51.17	50.90	-6.7	11,914	-0.06%
2024/06/11	52.6	51.57	13.6	51.69	51.40	39	11,908	0.33%
2024/06/07	43.4	51.05	33.2	51.02	51.30	10.1	11,921	0.08%
2024/06/06	172.2	51.00	65.8	50.91	50.80	106.4	11,907	0.89%	大買/鉅額交易
2024/06/05	52.4	52.14	11.7	52.16	52.00	40.7	11,765	0.35%
2024/06/04	15.4	52.68	32.5	52.85	52.80	-17.1	11,769	-0.15%
2024/06/03	46.8	52.44	33.7	52.51	52.40	13.2	11,799	0.11%
2024/05/31	47.1	52.75	32	52.73	52.60	15.1	11,800	0.13%
2024/05/30	51.2	53.21	31	53.23	52.80	20.1	11,803	0.17%
2024/05/29	39.7	53.47	32.4	53.50	53.40	7.3	11,817	0.06%
2024/05/28	67.5	54.05	89.7	54.08	53.80	-22.2	11,983	-0.19%
2024/05/27	33.9	53.14	57.1	53.05	53.20	-23.1	11,902	-0.19%
2024/05/24	38.1	52.28	59.2	52.09	52.50	-21.1	11,860	-0.18%
2024/05/23	59.3	52.39	37.9	52.41	52.10	21.4	11,861	0.18%
2024/05/22	191.6	52.20	104.3	52.40	52.10	87.3	11,803	0.74%	大買/大賣/
2024/05/21	91	53.04	53.1	52.98	52.80	38	11,635	0.33%
2024/05/20	345	54.00	173.2	53.75	52.90	171.8	11,533	1.49%	大買/大賣/鉅額交易
2024/05/17	56.1	55.64	85.5	55.54	55.80	-29.4	11,131	-0.26%
2024/05/16	196	54.89	61.5	55.05	54.90	134.5	11,014	1.22%	大買/鉅額交易
2024/05/15	166.4	55.40	84.1	55.34	55.20	82.2	10,959	0.75%	大買/
2024/05/14	204.8	55.54	203.5	55.78	55.80	1.2	10,834	0.01%	大買/大賣/
2024/05/13	194.6	55.58	144.1	55.71	55.20	50.5	10,659	0.47%	大買/大賣/
2024/05/10	123.1	55.38	155.9	55.67	56.00	-32.8	10,556	-0.31%	大買/大賣/
2024/05/09	284.1	55.85	188.6	55.98	54.90	95.5	10,442	0.91%	大買/大賣/
2024/05/08	107.6	54.86	152.4	54.73	54.70	-44.8	10,252	-0.44%	大買/大賣/
2024/05/07	327.5	54.96	200.2	55.27	54.50	127.3	10,194	1.25%	大買/大賣/鉅額交易
2024/05/06	255.8	56.87	187.7	56.89	56.10	68.2	9,960	0.68%	大買/大賣/
2024/05/03	373.6	57.52	399.3	57.47	57.00	-25.7	9,729	-0.26%	大買/大賣/
2024/05/02	528.2	57.11	715.7	56.93	57.60	-187.5	9,394	-2.00%	大買/大賣/鉅額交易
2024/04/30	415.8	55.24	466.1	55.32	54.20	-50.4	8,518	-0.59%	大買/大賣/
2024/04/29	74.7	54.29	173	54.11	54.80	-98.3	8,034	-1.22%	大賣/
2024/04/26	62.7	53.02	262.7	53.12	52.80	-200	7,806	-2.56%	大賣/鉅額交易
2024/04/25	104.9	52.38	20.3	52.51	52.60	84.6	7,679	1.10%	大買/
2024/04/24	98.2	52.78	134.7	52.76	53.00	-36.5	7,613	-0.48%	大賣/
2024/04/23	144.2	53.14	194.3	53.49	52.80	-50.1	7,547	-0.66%	大買/大賣/
2024/04/22	225.3	54.22	177.3	54.49	54.20	48	7,350	0.65%	大買/大賣/
2024/04/19	370.2	54.59	406.2	54.58	54.90	-36	7,016	-0.51%	大買/大賣/
2024/04/18	226.4	54.34	375.3	54.46	54.70	-148.8	6,616	-2.25%	大買/大賣/鉅額交易
2024/04/17	375.9	53.50	271.9	53.52	53.50	104	6,379	1.63%	大買/大賣/鉅額交易
2024/04/16	413.6	52.50	267	52.25	51.90	146.6	6,043	2.43%	大買/大賣/鉅額交易
2024/04/15	356.7	53.98	339.3	54.00	53.30	17.4	5,658	0.31%	大買/大賣/
2024/04/12	122.6	52.64	95.4	52.55	52.50	27.2	5,187	0.52%	大買/
2024/04/11	152.7	52.50	215.7	52.59	52.60	-63	5,092	-1.24%	大買/大賣/
2024/04/10	242.4	52.16	235	52.30	52.50	7.4	4,927	0.15%	大買/大賣/
2024/04/09	46.8	50.07	78.6	50.13	50.40	-31.7	4,584	-0.69%
2024/04/08	24.8	49.41	51.5	49.68	49.40	-26.7	4,469	-0.60%
2024/04/03	60.4	49.54	52.1	49.63	49.40	8.4	4,460	0.19%
2024/04/02	24.3	49.46	17.7	49.40	49.30	6.7	4,494	0.15%
2024/04/01	17.2	49.63	24	49.61	49.55	-6.8	4,543	-0.15%
2024/03/29	19	49.42	18.3	49.38	49.30	0.7	4,723	0.02%
2024/03/28	92.8	50.16	98.9	50.16	49.65	-6.1	4,887	-0.13%
2024/03/27	33.5	49.61	74	49.84	49.65	-40.5	5,331	-0.76%
2024/03/26	51	49.57	52.1	49.65	49.05	-1.1	5,334	-0.02%
2024/03/25	70.3	49.70	69.9	49.61	49.80	0.5	5,373	0.01%
2024/03/22	28.6	48.92	29.2	49.04	49.00	-0.6	5,440	-0.01%
2024/03/21	24.7	48.88	42.8	49.02	49.00	-18.1	5,739	-0.31%
2024/03/20	21.4	49.05	37.8	48.98	48.90	-16.4	5,835	-0.28%
2024/03/19	46.6	49.07	108.3	49.06	48.85	-61.6	5,894	-1.05%	大賣/
2024/03/18	19.4	48.37	22.6	48.16	48.40	-3.2	5,952	-0.05%
2024/03/15	31.8	47.64	29.3	47.74	47.70	2.5	5,980	0.04%
2024/03/14	15.2	47.72	36.2	47.97	47.75	-21	6,016	-0.35%
2024/03/13	42.7	47.99	36.4	48.22	47.70	6.3	6,105	0.10%
2024/03/12	17.6	48.43	79.5	48.52	48.55	-61.9	6,164	-1.00%
2024/03/11	17	48.08	25.6	48.10	47.95	-8.6	6,209	-0.14%
2024/03/08	60.1	47.56	50.4	47.65	47.70	9.7	6,321	0.15%
2024/03/07	44.1	48.62	108.5	48.36	48.35	-64.3	6,424	-1.00%	大賣/
2024/03/06	29.9	48.93	37.1	48.94	48.75	-7.2	6,482	-0.11%
2024/03/05	84.3	48.74	51.7	48.75	48.70	32.5	6,483	0.50%
2024/03/04	64.1	48.27	55.3	48.30	48.30	8.8	6,432	0.14%
2024/03/01	152.4	47.93	126.6	48.06	48.30	25.8	6,473	0.40%	大買/大賣/
2024/02/29	33.6	46.80	46.6	46.74	47.00	-13	6,393	-0.20%
2024/02/27	17.8	46.67	21.9	46.60	46.50	-4.1	6,533	-0.06%
2024/02/26	42.4	46.56	27	46.52	46.45	15.4	6,762	0.23%
2024/02/23	60.2	47.01	53.3	47.10	46.70	6.9	6,819	0.10%
2024/02/22	53.9	47.42	55.3	47.33	47.15	-1.4	6,850	-0.02%
2024/02/21	63.9	47.32	29.8	47.36	47.15	34.2	6,902	0.50%
2024/02/20	55.1	47.06	30.5	47.28	47.00	24.7	7,005	0.35%
2024/02/19	25.4	47.80	45.6	47.85	47.85	-20.2	6,981	-0.29%
2024/02/16	68.5	47.50	92.8	47.41	47.65	-24.3	7,059	-0.34%
2024/02/15	11.1	46.12	32.2	46.18	46.30	-21.1	7,018	-0.30%
2024/02/05	55.1	45.65	47.4	45.66	45.75	7.7	6,987	0.11%
2024/02/02	77.9	46.60	43.5	46.61	46.20	34.4	6,915	0.50%
2024/02/01	64.6	47.21	30.1	47.09	47.05	34.4	6,860	0.50%
2024/01/31	35.3	47.89	19.1	48.05	47.60	16.3	6,832	0.24%
2024/01/30	80.8	48.10	56.9	48.23	47.80	23.9	6,838	0.35%
2024/01/29	14.2	47.32	38.2	47.41	47.50	-24	6,806	-0.35%
2024/01/26	16.3	46.80	23	46.81	46.75	-6.8	6,805	-0.10%
2024/01/25	22.2	47.04	7.7	47.03	46.85	14.5	6,822	0.21%
2024/01/24	130.3	47.45	87.2	47.47	47.10	43.1	6,879	0.63%	大買/
2024/01/23	19.7	46.27	13.1	46.32	46.40	6.5	6,854	0.10%
2024/01/22	12.9	45.94	47.2	45.99	46.00	-34.3	6,968	-0.49%
2024/01/19	10.4	45.96	25.9	45.98	46.00	-15.5	6,994	-0.22%
2024/01/18	21.3	45.91	36.6	46.00	46.05	-15.3	7,018	-0.22%
2024/01/17	81.3	46.38	43.6	46.64	45.90	37.7	7,040	0.54%
2024/01/16	66	47.33	16.1	47.58	47.15	49.9	7,129	0.70%
2024/01/15	46	47.74	9.4	47.80	47.70	36.6	7,182	0.51%
2024/01/12	17.1	47.05	39.4	47.17	47.10	-22.3	7,199	-0.31%
2024/01/11	59.2	47.18	47.8	47.30	47.20	11.4	7,228	0.16%
2024/01/10	58.8	47.61	10	47.66	47.50	48.8	7,246	0.67%
2024/01/09	55.6	48.03	31.3	47.92	47.85	24.3	7,392	0.33%
2024/01/08	50.8	48.73	9.8	48.87	48.50	41	7,394	0.55%
2024/01/05	27.9	48.71	38.5	48.61	48.85	-10.6	7,444	-0.14%
2024/01/04	89.2	48.24	62.3	48.15	47.80	26.8	7,477	0.36%
2024/01/03	31.9	48.82	31.9	49.05	48.65	0	7,427	0.00%
2024/01/02	9.3	49.01	9.3	49.14	49.00	0	7,402	0.00%
2023/12/29	39	48.90	41.3	48.85	48.85	-2.2	7,502	-0.03%
2023/12/28	76.4	48.98	70.7	48.86	48.75	5.6	7,474	0.08%
2023/12/27	79.9	49.30	44.9	49.36	49.20	35	7,433	0.47%
2023/12/26	175.3	49.60	144	49.94	49.20	31.4	7,403	0.42%	大買/大賣/
2023/12/25	151.5	49.77	200.7	49.67	49.00	-49.2	7,233	-0.68%	大買/大賣/
2023/12/22	601.2	51.51	398.6	50.59	49.45	202.6	7,151	2.83%	大買/大賣/鉅額交易
2023/12/20	46.3	51.37	39.5	51.49	51.70	6.8	6,695	0.10%
2023/12/19	80.8	50.81	48.5	50.67	50.90	32.4	6,648	0.49%
2023/12/18	136.6	51.68	103.3	51.69	51.60	33.4	6,687	0.50%	大買/大賣/
2023/12/15	173	51.39	239.3	51.50	51.50	-66.3	6,560	-1.01%	大買/大賣/
2023/12/14	29.5	50.05	52	50.15	49.80	-22.5	6,292	-0.36%
2023/12/13	57.7	49.69	15.2	49.82	49.40	42.5	6,241	0.68%
2023/12/12	98.7	49.82	78.5	49.81	49.70	20.2	6,243	0.32%
2023/12/11	44.3	49.45	55.6	49.38	49.00	-11.3	6,203	-0.18%
2023/12/08	52	49.15	60.6	49.14	49.25	-8.6	6,294	-0.14%
2023/12/07	54.3	49.66	41.6	49.67	49.35	12.7	6,330	0.20%
2023/12/06	30.9	49.60	53.3	49.67	50.10	-22.4	6,363	-0.35%
2023/12/05	51.4	48.89	236.5	48.84	48.70	-185.2	6,362	-2.91%	大賣/鉅額交易
2023/12/04	142.2	49.67	76.3	49.74	49.45	65.9	6,360	1.04%	大買/
2023/12/01	116.8	49.27	132.6	49.27	49.35	-15.8	6,314	-0.25%	大買/大賣/
2023/11/30	46.5	48.17	105	48.37	48.70	-58.5	6,270	-0.93%	大賣/
2023/11/29	48.9	47.72	21.8	47.75	47.75	27.1	6,552	0.41%
2023/11/28	17.8	47.20	13.1	47.23	47.50	4.7	6,644	0.07%
2023/11/27	199.4	47.16	31.5	47.18	46.90	167.9	6,811	2.46%	大買/鉅額交易
2023/11/24	64.7	48.21	68.9	48.17	47.85	-4.2	7,115	-0.06%
2023/11/22	122.7	47.76	200.2	47.72	47.75	-77.4	7,231	-1.07%	大買/大賣/
2023/11/21	61	46.37	59.8	46.47	46.75	1.2	7,064	0.02%
2023/11/20	43	46.19	15.2	46.14	46.25	27.8	7,149	0.39%
2023/11/17	61.6	46.65	29.7	46.60	46.40	31.9	7,247	0.44%
2023/11/16	32.9	46.24	86.8	46.24	46.50	-53.9	7,257	-0.74%
2023/11/15	18.8	45.63	64.1	45.65	45.65	-45.3	7,212	-0.63%
2023/11/14	68.7	45.74	53.4	45.76	45.30	15.4	7,278	0.21%
2023/11/13	25.9	45.47	20	45.47	45.25	5.9	7,305	0.08%
2023/11/10	9.4	45.13	10.2	45.14	45.00	-0.8	7,352	-0.01%
2023/11/09	18.4	45.45	26.2	45.36	45.40	-7.8	7,483	-0.10%
2023/11/08	10.2	45.69	39.8	45.63	45.65	-29.6	7,656	-0.39%
2023/11/07	9.5	45.88	30	45.73	45.70	-20.5	7,795	-0.26%
2023/11/06	21.9	45.76	46.1	45.81	45.90	-24.2	7,925	-0.31%
2023/11/03	11.1	45.52	66.8	45.46	45.55	-55.7	8,105	-0.69%
2023/11/02	4.2	44.89	52.3	45.05	45.25	-48	8,337	-0.58%
2023/11/01	6.3	44.59	12.1	44.61	44.50	-5.8	8,836	-0.07%
2023/10/31	65.4	45.43	23.3	45.26	44.60	42.1	8,873	0.47%
2023/10/30	26.5	44.92	61	45.36	45.50	-34.5	8,980	-0.38%
2023/10/27	103.3	45.40	78.4	45.32	44.90	24.8	9,032	0.28%	大買/
2023/10/26	34.6	45.48	73.8	45.48	45.25	-39.2	9,034	-0.43%
2023/10/25	20.4	45.20	64.7	45.20	45.20	-44.3	9,160	-0.48%
2023/10/24	40.7	44.34	54	44.34	44.65	-13.3	9,235	-0.14%
2023/10/23	124.7	45.01	113.6	45.27	44.50	11	9,284	0.12%	大買/大賣/
2023/10/20	46.4	43.46	39.4	43.27	44.00	7	9,375	0.07%
2023/10/19	25.8	44.08	10.3	43.96	43.90	15.5	9,503	0.16%
2023/10/18	91.2	44.44	57.6	44.57	44.00	33.6	9,631	0.35%
2023/10/17	64.1	45.39	55.9	45.40	45.00	8.2	9,796	0.08%
2023/10/16	150.4	46.07	111.8	46.26	45.60	38.6	9,989	0.39%	大買/大賣/
2023/10/13	37.1	45.54	36.5	45.58	45.30	0.6	10,021	0.01%
2023/10/12	68.7	45.14	24.7	45.31	45.75	43.9	10,295	0.43%
2023/10/11	41.8	45.17	41.5	45.24	45.05	0.3	10,432	0.00%
2023/10/06	20.5	44.18	34.1	44.33	44.45	-13.6	10,534	-0.13%
2023/10/05	14.6	44.15	16.5	44.11	44.00	-1.9	10,699	-0.02%
2023/10/04	95.2	44.23	69.5	44.16	43.90	25.7	10,774	0.24%
2023/10/03	34.7	45.35	15.3	45.33	45.15	19.4	10,741	0.18%
2023/10/02	21.5	45.70	9.3	45.85	45.60	12.2	10,889	0.11%
2023/09/28	26.5	45.56	38.4	45.72	45.45	-11.9	11,290	-0.11%
2023/09/27	13.3	45.16	27.6	45.17	45.20	-14.3	11,545	-0.12%
2023/09/26	69.2	45.48	23.3	45.60	45.10	46	11,886	0.39%
2023/09/25	17.6	46.39	60.9	46.49	46.50	-43.3	12,041	-0.36%
2023/09/22	48.3	45.11	28.1	45.17	45.40	20.1	12,061	0.17%
2023/09/21	132.9	45.23	54.4	45.14	45.25	78.5	12,203	0.64%	大買/
2023/09/20	34.9	46.48	11.2	46.50	46.20	23.7	12,217	0.19%
2023/09/19	47.7	46.78	47.5	46.79	46.65	0.3	12,364	0.00%
2023/09/18	49.9	46.59	42.2	46.55	46.30	7.7	12,443	0.06%
2023/09/15	34	46.17	32.5	46.19	46.40	1.5	12,511	0.01%
2023/09/14	24.4	45.68	19.4	45.73	45.50	5.1	12,729	0.04%
2023/09/13	78.6	45.56	96.3	45.56	45.15	-17.8	13,041	-0.14%
2023/09/12	67	46.53	34.5	46.62	46.30	32.5	13,042	0.25%
2023/09/11	71.6	47.05	110.2	47.25	46.65	-38.5	13,107	-0.29%	大賣/
2023/09/08	63.6	46.95	19	47.06	46.65	44.6	13,065	0.34%
2023/09/07	45.9	47.32	37.1	47.30	47.25	8.9	13,134	0.07%
2023/09/06	35.2	46.96	70.5	47.05	47.05	-35.3	13,348	-0.26%
2023/09/05	88.8	46.87	116.9	46.80	46.85	-28.1	13,387	-0.21%	大賣/
2023/09/04	324.3	47.40	252.9	47.54	47.20	71.3	13,466	0.53%	大買/大賣/
2023/09/01	34.2	45.75	160	45.84	45.75	-125.8	13,262	-0.95%	大賣/鉅額交易
2023/08/31	100.2	44.79	56.3	44.94	45.15	43.9	13,483	0.33%
2023/08/30	290.9	45.34	79.1	45.09	44.85	211.8	13,993	1.51%	大買/鉅額交易
2023/08/29	68.9	45.65	56.5	45.78	46.70	12.4	13,793	0.09%
2023/08/28	119.1	46.00	82.9	46.28	45.85	36.3	13,839	0.26%	大買/
2023/08/25	47.2	45.42	18.6	45.44	45.20	28.6	13,768	0.21%
2023/08/24	44.8	45.66	48.3	45.63	45.70	-3.4	13,789	-0.02%
2023/08/23	79.6	45.89	74.3	45.73	45.55	5.3	13,730	0.04%
2023/08/22	87.1	45.26	26.1	45.04	44.95	61	13,665	0.45%
2023/08/21	21.7	45.99	29	45.95	45.90	-7.3	13,791	-0.05%
2023/08/18	58.3	45.90	37	45.64	45.40	21.4	14,167	0.15%
2023/08/17	40.3	45.87	42.8	45.98	46.10	-2.5	14,655	-0.02%
2023/08/16	61.2	45.10	33.8	45.12	45.30	27.4	14,857	0.18%
2023/08/15	28.1	45.55	23.1	45.66	45.55	4.9	15,681	0.03%
2023/08/14	83.1	45.59	62.4	45.36	45.10	20.7	15,771	0.13%
2023/08/11	85.9	46.78	75.3	46.77	46.55	10.6	15,792	0.07%
2023/08/10	77.6	47.84	36.7	47.71	47.45	40.9	15,783	0.26%
2023/08/09	126.3	48.46	64.4	48.43	48.25	61.9	15,800	0.39%	大買/
2023/08/08	119.1	49.14	93	49.32	48.90	26	15,765	0.17%	大買/
2023/08/07	410.2	49.49	245.1	49.18	49.30	165.1	15,810	1.04%	大買/大賣/鉅額交易
2023/08/04	50	52.67	35.3	52.82	52.90	14.7	15,535	0.09%
2023/08/02	97.3	53.56	60.2	53.28	52.60	37.1	15,832	0.23%
2023/08/01	53.8	53.46	33	53.53	53.10	20.7	15,856	0.13%
2023/07/31	104.4	54.01	122.1	54.02	53.40	-17.7	16,153	-0.11%	大買/大賣/
2023/07/28	184.5	54.73	86.2	54.43	54.00	98.3	16,431	0.60%	大買/
2023/07/27	72.2	55.36	89.5	55.59	55.10	-17.3	16,688	-0.10%
2023/07/26	78.5	54.99	70.7	54.83	54.10	7.9	16,988	0.05%
2023/07/25	231.1	55.59	226.6	55.72	55.70	4.5	17,576	0.03%	大買/大賣/
2023/07/24	111	53.77	177.9	54.01	54.50	-66.9	17,776	-0.38%	大買/大賣/
2023/07/21	145.1	52.76	71	52.70	52.50	74.1	17,815	0.42%	大買/
2023/07/20	68.9	52.91	119	53.32	53.80	-50.1	18,031	-0.28%	大賣/
2023/07/19	290.1	52.88	140.4	52.50	51.70	149.7	18,061	0.83%	大買/大賣/鉅額交易
2023/07/18	239.4	52.90	125.3	53.53	53.70	114.1	18,306	0.62%	大買/大賣/鉅額交易
2023/07/17	204.8	53.22	146.3	53.41	53.50	58.6	18,480	0.32%	大買/大賣/
2023/07/14	144.3	54.40	113.5	54.46	53.60	30.8	18,427	0.17%	大買/大賣/
2023/07/13	112	55.11	129.3	55.40	54.60	-17.3	18,860	-0.09%	大買/大賣/
2023/07/12	108.2	56.06	75.7	55.83	55.60	32.5	19,325	0.17%	大買/
2023/07/11	143	56.94	81.3	56.88	56.60	61.8	19,621	0.31%	大買/
2023/07/10	75.7	57.13	80.2	57.32	56.90	-4.5	20,468	-0.02%
2023/07/07	220.3	56.35	169.1	56.08	56.10	51.2	21,173	0.24%	大買/大賣/
2023/07/06	367.3	58.32	131.3	58.06	57.30	236	21,351	1.11%	大買/大賣/鉅額交易
2023/07/05	105.9	60.00	148.8	60.27	60.50	-42.9	21,242	-0.20%	大買/大賣/
2023/07/04	175.6	58.93	178.6	59.54	60.00	-3	21,045	-0.01%	大買/大賣/
2023/07/03	154.7	58.59	337.8	58.72	59.40	-183.1	20,793	-0.88%	大買/大賣/鉅額交易
2023/06/30	77.1	57.63	74.7	57.85	57.60	2.4	20,591	0.01%
2023/06/29	157.6	57.74	156.2	57.47	57.10	1.5	20,543	0.01%	大買/大賣/
2023/06/28	127.4	57.28	126.7	57.56	56.60	0.7	20,443	0.00%	大買/大賣/
2023/06/27	237.4	56.74	190.7	57.17	56.20	46.7	20,598	0.23%	大買/大賣/
2023/06/26	105.7	58.15	53.1	58.33	58.10	52.7	20,646	0.26%	大買/
2023/06/21	132.4	58.84	338.8	58.81	58.40	-206.4	20,678	-1.00%	大買/大賣/鉅額交易
2023/06/20	342.9	59.18	124.3	58.83	58.20	218.6	20,649	1.06%	大買/大賣/鉅額交易
2023/06/19	506	60.14	522.2	60.10	60.60	-16.2	20,563	-0.08%	大買/大賣/
2023/06/16	162.4	58.83	116.8	58.75	58.00	45.6	20,613	0.22%	大買/大賣/
2023/06/15	45.2	57.74	133.4	58.06	58.60	-88.3	20,585	-0.43%	大賣/
2023/06/14	93.6	57.14	83.2	57.04	56.60	10.4	20,658	0.05%
2023/06/13	93.7	56.95	103.5	57.21	57.30	-9.8	20,952	-0.05%	大賣/
2023/06/12	260.8	56.97	139.6	57.04	56.60	121.1	21,046	0.58%	大買/大賣/鉅額交易
2023/06/09	196.2	59.20	116.8	59.09	58.70	79.4	20,987	0.38%	大買/大賣/
2023/06/08	192.2	59.47	215.3	59.68	59.20	-23.1	21,301	-0.11%	大買/大賣/
2023/06/07	229.8	59.10	182	59.30	59.30	47.8	21,446	0.22%	大買/大賣/
2023/06/06	441.3	59.71	356.3	59.76	59.30	85.1	21,829	0.39%	大買/大賣/
2023/06/05	336.7	59.71	682.2	59.65	58.90	-345.6	22,475	-1.54%	大買/大賣/鉅額交易
2023/06/02	198.4	57.38	211.6	57.44	56.60	-13.2	22,505	-0.06%	大買/大賣/
2023/06/01	207	56.76	215.4	56.66	57.20	-8.5	22,401	-0.04%	大買/大賣/
2023/05/31	64.6	54.96	108.2	55.07	55.70	-43.6	22,283	-0.20%	大賣/
2023/05/30	99.4	54.33	23.3	54.44	54.10	76.1	22,289	0.34%
2023/05/29	31.5	54.96	208.6	54.97	54.90	-177.1	22,522	-0.79%	大賣/鉅額交易
2023/05/26	100.7	54.26	83.4	54.37	54.10	17.2	22,987	0.07%
2023/05/25	177.2	54.22	170.6	54.54	54.20	6.6	23,153	0.03%	大買/大賣/
2023/05/24	581.8	55.89	329.1	55.55	55.00	252.7	23,148	1.09%	大買/大賣/鉅額交易
2023/05/23	305	54.81	522.1	55.07	55.70	-217.2	22,937	-0.95%	大買/大賣/鉅額交易
2023/05/22	208.2	52.10	464.7	51.78	52.60	-256.5	22,589	-1.14%	大買/大賣/鉅額交易
2023/05/19	1,006.3	53.02	466.4	52.85	51.70	539.9	22,525	2.40%	大買/大賣/鉅額交易
2023/05/18	193.4	56.49	191.5	56.95	56.90	1.8	21,742	0.01%	大買/大賣/
2023/05/17	147.2	55.65	156	56.21	56.10	-8.8	21,600	-0.04%	大買/大賣/
2023/05/16	158	54.65	189.8	54.67	55.20	-31.8	21,489	-0.15%	大買/大賣/
2023/05/15	148.7	54.41	130.5	54.31	54.20	18.1	21,524	0.08%	大買/大賣/
2023/05/12	90.1	54.72	179.2	54.85	55.50	-89.1	21,639	-0.41%	大賣/
2023/05/11	363.7	55.57	211.7	55.28	54.90	152	21,505	0.71%	大買/大賣/鉅額交易
2023/05/10	265.5	57.51	450.8	57.37	57.10	-185.3	21,283	-0.87%	大買/大賣/鉅額交易
2023/05/09	246.4	56.97	217.6	56.59	56.40	28.8	21,155	0.14%	大買/大賣/
2023/05/08	157.3	58.35	242.1	58.36	58.10	-84.8	20,936	-0.41%	大買/大賣/
2023/05/05	445.1	58.57	220.4	58.38	58.00	224.7	21,002	1.07%	大買/大賣/鉅額交易
2023/05/04	276.8	59.46	327.4	59.71	60.10	-50.6	20,885	-0.24%	大買/大賣/
2023/05/03	399	58.62	511	58.86	58.50	-112	20,956	-0.53%	大買/大賣/鉅額交易
2023/05/02	414.2	58.43	254.4	58.20	57.70	159.8	20,644	0.77%	大買/大賣/鉅額交易
2023/04/28	628.6	58.00	513.9	58.37	58.80	114.8	20,417	0.56%	大買/大賣/鉅額交易
2023/04/27	503.7	55.85	398.9	56.27	56.80	104.8	19,842	0.53%	大買/大賣/鉅額交易
2023/04/26	134.5	53.72	186.4	54.20	54.50	-51.8	19,490	-0.27%	大買/大賣/
2023/04/25	468	55.06	220.7	54.80	54.30	247.3	19,361	1.28%	大買/大賣/鉅額交易
2023/04/24	243.5	55.21	307.2	55.19	56.00	-63.7	19,146	-0.33%	大買/大賣/
2023/04/21	462.4	55.77	448.7	56.01	54.30	13.7	19,157	0.07%	大買/大賣/
2023/04/20	248.1	58.10	233.3	57.85	57.60	14.8	18,682	0.08%	大買/大賣/
2023/04/19	151.7	59.86	170.6	59.85	59.60	-18.9	18,409	-0.10%	大買/大賣/
2023/04/18	501	60.74	436	60.13	60.00	65	18,251	0.36%	大買/大賣/
2023/04/17	475.7	61.28	688.1	61.35	62.80	-212.4	17,846	-1.19%	大買/大賣/鉅額交易
2023/04/14	646.5	58.98	386.5	58.87	58.80	260	17,383	1.50%	大買/大賣/鉅額交易
2023/04/13	1,223.8	61.15	871.9	61.07	60.20	351.9	17,106	2.06%	大買/大賣/鉅額交易
2023/04/12	581.8	58.64	737.5	59.07	60.10	-155.7	16,326	-0.95%	大買/大賣/鉅額交易
2023/04/11	241.7	54.67	268.2	54.78	55.00	-26.5	15,667	-0.17%	大買/大賣/
2023/04/10	441.5	53.41	281.6	53.75	53.90	159.9	15,476	1.03%	大買/大賣/鉅額交易
2023/04/07	74.2	52.04	43.5	52.01	52.00	30.7	15,270	0.20%
2023/04/06	65.5	52.12	108.3	52.45	52.40	-42.8	15,299	-0.28%	大賣/
2023/03/31	72.1	51.50	57.4	51.40	51.40	14.7	15,361	0.10%
2023/03/30	91	51.87	142.2	51.96	51.90	-51.2	15,700	-0.33%	大賣/
2023/03/29	51.4	51.52	101.4	51.55	51.80	-50.1	16,086	-0.31%	大賣/
2023/03/28	309	51.03	285.2	51.29	51.50	23.8	16,247	0.15%	大買/大賣/
2023/03/27	206.5	51.92	290.8	52.20	52.10	-84.3	16,054	-0.53%	大買/大賣/
2023/03/24	170.2	50.74	100.2	50.73	50.60	70	15,998	0.44%	大買/
2023/03/23	137.5	51.76	170.1	52.02	51.50	-32.6	16,171	-0.20%	大買/大賣/
2023/03/22	236.3	52.22	154.4	51.94	51.80	82	16,609	0.49%	大買/大賣/
2023/03/21	374.5	52.88	360.6	52.97	52.60	13.9	17,190	0.08%	大買/大賣/
2023/03/20	86.6	50.32	133.4	50.44	50.00	-46.8	17,266	-0.27%	大賣/
2023/03/17	244.9	49.74	258.2	49.88	50.30	-13.3	17,307	-0.08%	大買/大賣/
2023/03/16	464.8	49.50	241	48.94	48.65	223.8	17,127	1.31%	大買/大賣/鉅額交易
2023/03/15	274.3	50.38	262.2	50.32	50.90	12	16,866	0.07%	大買/大賣/
2023/03/14	259.1	49.79	260.9	49.77	49.55	-1.8	16,699	-0.01%	大買/大賣/
2023/03/13	375.8	49.53	441.4	49.74	50.00	-65.7	16,595	-0.40%	大買/大賣/
2023/03/10	292.4	49.04	294.7	49.24	50.00	-2.2	16,262	-0.01%	大買/大賣/
2023/03/09	669.1	49.15	596.9	49.08	49.20	72.2	16,160	0.45%	大買/大賣/
2023/03/08	952.2	49.06	800.9	49.14	49.00	151.3	15,791	0.96%	大買/大賣/鉅額交易
2023/03/07	264.2	46.58	442.3	46.73	48.10	-178.2	15,134	-1.18%	大買/大賣/鉅額交易
2023/03/06	86.7	43.47	109.5	43.78	43.75	-22.8	14,515	-0.16%	大賣/
2023/03/03	129.1	43.51	67.3	43.49	43.25	61.8	14,651	0.42%	大買/
2023/03/02	64.7	43.46	65.4	43.46	43.70	-0.7	14,911	0.00%
2023/03/01	273.5	43.57	95.1	43.44	43.55	178.4	15,377	1.16%	大買/鉅額交易
2023/02/24	261.8	44.65	175.8	44.68	45.05	85.9	15,369	0.56%	大買/大賣/
2023/02/23	491.5	43.64	381.6	43.77	44.20	109.9	14,942	0.74%	大買/大賣/鉅額交易
2023/02/22	76.5	42.06	95.2	42.28	42.50	-18.7	14,839	-0.13%
2023/02/21	113	41.85	65.7	41.95	41.90	47.4	15,002	0.32%	大買/
2023/02/20	121.2	41.86	87.4	41.79	42.00	33.8	15,126	0.22%	大買/
2023/02/17	109	40.83	135.3	41.14	41.25	-26.3	15,085	-0.17%	大買/大賣/
2023/02/16	65.4	40.45	77.1	40.41	40.40	-11.7	14,928	-0.08%
2023/02/15	37.7	39.70	83.6	39.74	39.90	-45.9	15,145	-0.30%
2023/02/14	27.3	39.33	56	39.32	39.55	-28.7	15,145	-0.19%
2023/02/13	74.2	39.10	71.5	39.10	39.00	2.7	15,203	0.02%
2023/02/10	161.3	40.33	196.7	40.18	39.70	-35.4	15,261	-0.23%	大買/大賣/
2023/02/09	12.4	39.73	47.4	39.75	39.75	-35	15,195	-0.23%
2023/02/08	62.8	39.56	47.3	39.36	39.40	15.6	15,238	0.10%
2023/02/07	67.2	39.25	62.8	39.45	39.80	4.5	15,196	0.03%
2023/02/06	69.8	38.97	41.2	39.06	38.95	28.5	15,198	0.19%
2023/02/03	266	40.17	182.6	39.47	39.45	83.5	15,146	0.55%	大買/大賣/
2023/02/02	201	40.32	113.1	40.36	40.30	87.9	14,990	0.59%	大買/大賣/
2023/02/01	350.8	40.08	340.5	39.98	40.00	10.3	15,057	0.07%	大買/大賣/
2023/01/31	48.1	37.82	136.6	37.94	37.85	-88.5	14,970	-0.59%	大賣/
2023/01/30	70.5	37.49	61.3	37.68	37.65	9.2	15,052	0.06%
2023/01/17	50.8	36.76	130.6	36.71	36.65	-79.8	15,072	-0.53%	大賣/
2023/01/16	97.9	36.53	21.5	36.47	36.35	76.4	15,055	0.51%
2023/01/13	45.1	36.94	74	36.95	36.80	-28.9	15,021	-0.19%
2023/01/12	113.5	36.85	100.2	36.77	36.70	13.3	15,112	0.09%	大買/
2023/01/11	115.6	36.36	146.1	36.52	36.85	-30.5	15,160	-0.20%	大買/大賣/
2023/01/10	20	35.42	20.6	35.41	35.45	-0.6	14,994	0.00%
2023/01/09	59.7	35.12	55.5	35.21	35.10	4.2	15,067	0.03%
2023/01/06	47.5	35.17	67.4	35.19	35.20	-19.9	15,182	-0.13%
2023/01/05	172.3	35.66	132.3	35.50	35.05	40	15,367	0.26%	大買/大賣/
2023/01/04	83.3	36.13	55.4	36.22	36.40	27.9	15,563	0.18%
2023/01/03	108	36.50	58.8	36.45	36.40	49.3	15,843	0.31%	大買/
2022/12/30	118.8	37.06	104.6	37.07	37.15	14.2	16,066	0.09%	大買/大賣/
2022/12/29	91.8	36.16	112.1	36.07	36.25	-20.3	16,319	-0.12%	大賣/
2022/12/28	111.6	37.00	114.9	36.72	36.45	-3.3	16,375	-0.02%	大買/大賣/
2022/12/27	85	36.98	63.3	36.92	36.75	21.8	16,472	0.13%
2022/12/26	185.7	37.06	100.6	37.11	37.00	85.1	16,532	0.51%	大買/
2022/12/23	149.6	37.52	155.2	37.57	37.50	-5.6	16,641	-0.03%	大買/大賣/
2022/12/22	288.2	37.42	333.5	37.48	37.75	-45.3	16,716	-0.27%	大買/大賣/
2022/12/21	404.9	36.60	443.7	36.65	37.00	-38.8	16,567	-0.23%	大買/大賣/
2022/12/20	60.7	35.50	121.7	35.80	34.85	-61	16,376	-0.37%	大賣/
2022/12/19	74.1	35.69	82.5	35.39	35.35	-8.3	16,566	-0.05%
2022/12/16	148.7	36.27	180	36.32	36.40	-31.3	16,796	-0.19%	大買/大賣/
2022/12/15	248.7	36.99	233.4	36.70	36.60	15.3	16,699	0.09%	大買/大賣/
2022/12/14	282.9	36.69	270.2	36.71	37.00	12.7	16,358	0.08%	大買/大賣/
2022/12/13	704.3	35.99	646.3	36.27	36.75	58	15,840	0.37%	大買/大賣/
2022/12/12	468.5	34.74	461.5	34.75	35.05	7.1	15,076	0.05%	大買/大賣/
2022/12/09	118.4	33.56	124.4	33.49	33.70	-6.1	14,541	-0.04%	大買/大賣/
2022/12/08	52.2	32.59	27.2	32.79	33.00	25	14,449	0.17%
2022/12/07	87.5	32.89	54.9	32.49	32.25	32.6	14,417	0.23%
2022/12/06	45.2	32.89	139.3	32.85	32.55	-94.2	14,313	-0.66%	大賣/
2022/12/05	72.3	33.60	75.4	33.47	33.30	-3.1	14,299	-0.02%
2022/12/02	35.4	33.54	20.4	33.46	33.40	15	14,205	0.11%
2022/12/01	61.4	33.50	122.7	33.58	33.65	-61.3	14,143	-0.43%	大賣/
2022/11/30	110.9	33.32	98.9	33.28	33.00	12	13,923	0.09%	大買/
2022/11/29	166.5	33.58	158.9	33.56	33.50	7.6	13,734	0.06%	大買/大賣/
2022/11/28	117.2	32.94	71.5	32.93	32.95	45.8	13,468	0.34%	大買/
2022/11/25	110.7	32.78	109.5	32.82	32.60	1.2	13,400	0.01%	大買/大賣/
2022/11/24	185.1	33.00	165.9	32.93	32.80	19.1	13,297	0.14%	大買/大賣/
2022/11/23	359.1	33.58	405.2	33.66	33.95	-46.1	12,927	-0.36%	大買/大賣/
2022/11/22	212.1	32.97	135.6	33.02	33.20	76.5	12,413	0.62%	大買/大賣/
2022/11/21	41.7	32.17	28.9	32.20	32.30	12.7	12,123	0.10%
2022/11/18	163.6	32.22	83.5	31.91	31.65	80.1	12,001	0.67%	大買/
2022/11/17	197.5	32.63	312.3	32.75	32.40	-114.8	11,939	-0.96%	大買/大賣/鉅額交易
2022/11/16	211.3	31.97	194.2	31.94	32.15	17.1	11,602	0.15%	大買/大賣/
2022/11/15	48.9	31.14	117.5	31.22	31.45	-68.6	11,366	-0.60%	大賣/
2022/11/14	66	30.58	88	30.59	30.70	-22	11,283	-0.19%
2022/11/11	247.1	30.78	248.3	30.34	30.10	-1.3	11,223	-0.01%	大買/大賣/
2022/11/10	37	31.06	76.3	31.10	31.20	-39.2	11,019	-0.36%
2022/11/09	69.4	31.20	61.5	31.15	30.85	8	11,063	0.07%
2022/11/08	70.3	30.76	117.4	30.74	30.80	-47.2	10,999	-0.43%	大賣/
2022/11/07	110.3	30.26	98.7	30.42	30.25	11.6	10,930	0.11%	大買/
2022/11/04	39.3	29.03	69.2	29.23	29.40	-29.9	10,871	-0.27%
2022/11/03	34.1	28.66	46	28.62	28.65	-11.9	10,994	-0.11%
2022/11/02	31.1	28.77	46.1	28.84	28.75	-15	11,019	-0.14%
2022/11/01	33.1	28.37	63	28.47	28.50	-30	11,004	-0.27%
2022/10/31	48.1	28.27	61.1	28.36	28.40	-13	11,002	-0.12%
2022/10/28	263.3	28.81	217.2	28.61	28.25	46.1	11,002	0.42%	大買/大賣/
2022/10/27	375.6	28.43	388.5	28.50	28.50	-12.9	10,770	-0.12%	大買/大賣/
2022/10/26	141.7	29.69	84	29.62	29.40	57.7	10,592	0.54%	大買/
2022/10/25	173.3	30.80	151.1	30.70	30.35	22.1	10,651	0.21%	大買/大賣/
2022/10/24	62.1	30.52	102.6	30.60	30.70	-40.6	10,724	-0.38%	大賣/
2022/10/21	58.1	30.21	56	30.23	30.10	2.1	10,796	0.02%
2022/10/20	222.1	30.10	127	30.10	30.45	95.1	10,897	0.87%	大買/大賣/
2022/10/19	113.5	30.76	196.1	30.80	30.55	-82.5	10,811	-0.76%	大買/大賣/
2022/10/18	121.1	30.09	94	30.05	30.00	27.1	10,940	0.25%	大買/
2022/10/17	129.3	29.92	121.2	30.05	30.05	8.1	10,946	0.07%	大買/大賣/
2022/10/14	144.6	30.78	210.2	30.77	30.65	-65.6	11,000	-0.60%	大買/大賣/
2022/10/13	219.4	29.98	171.6	29.80	29.35	47.8	11,075	0.43%	大買/大賣/
2022/10/12	382.3	30.92	283.6	31.11	30.85	98.6	11,317	0.87%	大買/大賣/
2022/10/11	247.5	31.46	242.2	31.56	31.75	5.3	11,401	0.05%	大買/大賣/
2022/10/07	292.3	31.46	316	31.49	31.75	-23.7	11,477	-0.21%	大買/大賣/
2022/10/06	200.4	30.72	341.9	30.83	31.10	-141.5	11,338	-1.25%	大買/大賣/鉅額交易
2022/10/05	134.3	30.31	115	30.11	29.90	19.4	11,190	0.17%	大買/大賣/
2022/10/04	125.7	29.74	198.5	29.78	29.85	-72.8	11,237	-0.65%	大買/大賣/
2022/10/03	102.2	28.98	101	29.14	29.20	1.2	11,103	0.01%	大買/大賣/
2022/09/30	153.7	28.55	158.1	28.97	29.55	-4.4	11,018	-0.04%	大買/大賣/
2022/09/29	158	28.52	191.5	29.00	28.90	-33.5	10,825	-0.31%	大買/大賣/
2022/09/28	181.3	28.49	133.2	28.00	27.40	48	10,628	0.45%	大買/大賣/
2022/09/27	207.2	28.78	203.8	28.73	29.00	3.3	10,423	0.03%	大買/大賣/
2022/09/26	465.2	29.82	343.7	29.78	29.25	121.5	10,195	1.19%	大買/大賣/鉅額交易
2022/09/23	179.1	29.98	247.8	30.03	30.10	-68.7	9,844	-0.70%	大買/大賣/
2022/09/22	36	28.60	67.8	28.74	29.00	-31.8	9,506	-0.33%
2022/09/21	6.4	28.02	13.1	28.18	27.95	-6.8	9,413	-0.07%
2022/09/20	36	28.11	27	28.02	28.30	9	9,448	0.10%
2022/09/19	17.2	28.18	25.2	28.08	27.90	-8	9,455	-0.08%
2022/09/16	33.3	28.31	33.1	28.32	28.20	0.2	9,460	0.00%
2022/09/15	58	28.84	25.1	29.11	28.65	33	9,565	0.34%
2022/09/14	15.2	28.54	26	28.61	28.80	-10.8	9,583	-0.11%
2022/09/13	45.1	28.81	39.7	28.81	28.90	5.4	9,675	0.06%
2022/09/12	53.1	28.79	57	28.83	28.70	-4	9,858	-0.04%
2022/09/08	33.1	27.76	61	27.77	27.90	-27.9	9,920	-0.28%
2022/09/07	5.3	27.44	9	27.41	27.35	-3.7	10,004	-0.04%
2022/09/06	69.2	27.44	23.1	27.30	27.20	46	10,074	0.46%
2022/09/05	53.2	27.37	27.1	27.42	27.50	26.1	10,204	0.26%
2022/09/02	35.6	27.82	91.2	27.92	27.65	-55.6	10,261	-0.54%
2022/09/01	26.5	28.26	24.1	28.27	28.10	2.4	10,247	0.02%
2022/08/31	73.7	28.63	20	28.59	28.45	53.7	10,267	0.52%
2022/08/30	35	28.84	35.4	29.07	28.80	-0.4	10,187	0.00%
2022/08/29	35.6	28.41	23	28.37	28.40	12.6	10,214	0.12%
2022/08/26	10.6	29.11	9	29.13	29.05	1.6	10,215	0.02%
2022/08/25	8.6	29.00	9	29.08	29.00	-0.4	10,350	0.00%
2022/08/24	78.4	29.11	127	28.97	28.90	-48.6	10,473	-0.46%	大賣/
2022/08/23	25.3	28.82	16	28.93	28.90	9.3	10,646	0.09%
2022/08/22	31.5	28.54	642.6	28.69	28.75	-611.1	10,736	-5.69%	大賣/鉅額交易
2022/08/19	60.4	29.05	32	29.04	29.00	28.4	10,746	0.26%
2022/08/18	48.3	29.32	26	29.36	29.45	22.3	10,875	0.20%
2022/08/17	179.2	29.59	23.2	29.62	29.25	156	11,148	1.40%	大買/鉅額交易
2022/08/16	116.4	29.89	68.1	29.85	29.50	48.3	11,265	0.43%	大買/
2022/08/15	97.1	30.19	83.3	30.22	30.30	13.8	11,496	0.12%
2022/08/12	165	30.25	59.8	30.24	30.00	105.2	11,879	0.89%	大買/鉅額交易
2022/08/11	177.7	30.56	59	30.56	30.45	118.7	11,930	0.99%	大買/鉅額交易
2022/08/10	460.7	31.29	107.4	31.07	30.70	353.3	12,004	2.94%	大買/大賣/鉅額交易
2022/08/09	49.1	30.95	57.8	31.04	31.20	-8.8	12,123	-0.07%
2022/08/08	38.6	30.17	54.3	30.49	30.60	-15.8	12,304	-0.13%
2022/08/05	72.3	30.33	69.2	30.38	30.40	3.1	12,413	0.03%
2022/08/04	61.8	30.21	41.7	30.22	30.35	20.1	12,725	0.16%
2022/08/03	42.1	30.68	56.9	30.62	30.40	-14.8	13,847	-0.11%
2022/08/02	60.5	31.12	91.1	30.91	30.90	-30.6	14,494	-0.21%
2022/08/01	216.8	31.60	276.1	31.59	31.40	-59.4	14,677	-0.40%	大買/大賣/
2022/07/29	103.2	31.21	235.6	31.28	31.20	-132.5	14,887	-0.89%	大買/大賣/鉅額交易
2022/07/28	54.2	30.61	87.2	30.73	30.75	-33	14,936	-0.22%
2022/07/27	162.1	30.07	152	30.17	30.45	10.1	15,013	0.07%	大買/大賣/
2022/07/26	111.1	30.11	120.4	30.31	30.45	-9.3	15,266	-0.06%	大買/大賣/
2022/07/25	345.5	30.06	273.4	30.15	30.35	72.1	15,401	0.47%	大買/大賣/
2022/07/22	78	29.36	141.7	29.35	29.30	-63.7	15,430	-0.41%	大賣/
2022/07/21	75	29.02	161.1	29.06	29.00	-86.1	16,482	-0.52%	大賣/
2022/07/20	337.4	29.32	239.4	29.16	29.05	98	18,316	0.53%	大買/大賣/
2022/07/19	564.1	29.16	592.6	29.30	29.70	-28.5	19,359	-0.15%	大買/大賣/
2022/07/18	394.4	28.51	391.3	28.62	29.00	3.2	19,944	0.02%	大買/大賣/
2022/07/15	209.7	27.01	330.4	26.97	27.35	-120.8	19,673	-0.61%	大買/大賣/鉅額交易
2022/07/14	90.7	24.04	163	24.26	25.10	-72.3	19,617	-0.37%	大賣/
2022/07/13	162.3	23.70	177	23.79	23.65	-14.8	19,695	-0.07%	大買/大賣/
2022/07/12	91.1	24.05	13	24.17	23.65	78.1	19,744	0.40%
2022/07/11	44	26.10	36.1	25.73	26.25	7.9	20,168	0.04%
2022/07/08	28.1	25.80	32.1	25.63	25.70	-4	21,286	-0.02%
2022/07/07	11	24.45	15	24.73	24.90	-4	21,950	-0.02%
2022/07/06	36.2	24.91	60	24.44	24.40	-23.8	22,120	-0.11%
2022/07/05	25.3	25.13	36.1	25.37	25.50	-10.8	22,443	-0.05%
2022/07/04	3	24.48	7.1	24.68	24.40	-4.1	22,581	-0.02%
2022/07/01	13.9	24.89	59	24.46	24.25	-45.1	22,661	-0.20%
2022/06/30	8.1	25.24	11	25.31	25.10	-2.9	22,627	-0.01%
2022/06/29	11.1	25.73	9	25.71	25.65	2.1	22,613	0.01%
2022/06/28	10.5	25.65	8.6	25.79	25.80	1.9	22,620	0.01%
2022/06/27	16.1	26.11	26.8	26.12	26.30	-10.7	22,612	-0.05%
2022/06/24	34.1	25.77	50.2	25.67	25.50	-16.1	22,616	-0.07%
2022/06/23	55.5	25.52	82.1	25.26	25.40	-26.7	22,605	-0.12%
2022/06/22	72.3	26.40	54	26.06	25.95	18.3	22,519	0.08%
2022/06/21	75.1	26.54	73	26.63	27.05	2.1	22,495	0.01%
2022/06/20	77.2	26.80	88.4	26.69	25.95	-11.2	22,427	-0.05%
2022/06/17	80.4	28.08	53.1	28.10	27.90	27.3	22,282	0.12%
2022/06/16	68.5	29.22	172.8	29.22	29.00	-104.2	22,194	-0.47%	大賣/鉅額交易
2022/06/15	168.6	28.80	76.4	29.05	28.65	92.2	22,114	0.42%	大買/
2022/06/14	135.8	28.19	101	28.40	28.45	34.8	22,067	0.16%	大買/大賣/
2022/06/13	53.8	29.33	37	29.32	29.10	16.8	22,170	0.08%
2022/06/10	74.6	30.13	152.8	30.12	30.20	-78.2	22,205	-0.35%	大賣/
2022/06/09	82	30.05	92.9	30.04	29.95	-10.9	22,247	-0.05%
2022/06/08	81.3	29.83	89.2	29.79	30.05	-7.9	22,261	-0.04%
2022/06/07	87.7	29.57	104.8	29.66	29.80	-17.1	22,362	-0.08%	大賣/
2022/06/06	71.2	29.23	90.4	29.19	29.25	-19.2	22,414	-0.09%
2022/06/02	156.4	28.96	168.3	28.91	28.80	-11.8	22,769	-0.05%	大買/大賣/
2022/06/01	257.6	29.41	317.2	29.44	29.55	-59.6	22,924	-0.26%	大買/大賣/
2022/05/31	347.7	29.76	414.3	29.65	29.40	-66.6	22,897	-0.29%	大買/大賣/
2022/05/30	197.2	30.85	153.4	30.80	30.70	43.8	22,869	0.19%	大買/大賣/
2022/05/27	120.7	31.16	128.9	31.10	30.90	-8.2	23,008	-0.04%	大買/大賣/
2022/05/26	341.9	31.43	297.1	31.34	31.00	44.8	23,087	0.19%	大買/大賣/
2022/05/25	271.5	31.13	376.2	31.26	31.60	-104.7	22,981	-0.46%	大買/大賣/鉅額交易
2022/05/24	300.7	31.00	202.5	30.89	30.70	98.1	22,716	0.43%	大買/大賣/
2022/05/23	234.1	31.01	366.5	31.05	30.90	-132.4	22,524	-0.59%	大買/大賣/鉅額交易
2022/05/20	611.9	30.73	544.2	30.60	30.25	67.7	22,346	0.30%	大買/大賣/
2022/05/19	243.4	30.16	278.6	30.22	30.60	-35.1	22,169	-0.16%	大買/大賣/
2022/05/18	281.2	30.21	370	30.23	30.20	-88.8	21,994	-0.40%	大買/大賣/
2022/05/17	453.3	30.03	476.5	29.71	29.80	-23.1	21,825	-0.11%	大買/大賣/
2022/05/16	335.4	29.54	259	29.53	30.05	76.4	21,497	0.36%	大買/大賣/
2022/05/13	268.5	28.95	334.1	28.93	29.00	-65.6	21,295	-0.31%	大買/大賣/
2022/05/12	519.9	29.98	473.3	29.72	28.55	46.6	21,107	0.22%	大買/大賣/
2022/05/11	1,627.4	31.27	1,561.1	30.98	30.60	66.2	20,729	0.32%	大買/大賣/
2022/05/10	637.3	30.53	716.4	30.59	31.10	-79.1	19,544	-0.40%	大買/大賣/
2022/05/09	417.7	29.68	314.1	29.54	29.00	103.6	18,800	0.55%	大買/大賣/鉅額交易
2022/05/06	456.4	29.57	493.5	29.55	29.70	-37	18,430	-0.20%	大買/大賣/
2022/05/05	318.1	29.17	245	29.17	29.00	73.1	17,966	0.41%	大買/大賣/
2022/05/04	194.1	28.38	181.8	28.25	28.70	12.3	17,641	0.07%	大買/大賣/
2022/05/03	270.5	27.69	241.4	27.81	28.00	29.1	17,390	0.17%	大買/大賣/
2022/04/29	206.5	29.23	241.3	29.19	28.90	-34.7	16,966	-0.20%	大買/大賣/
2022/04/28	387.3	29.03	339.6	28.99	28.50	47.7	16,719	0.29%	大買/大賣/
2022/04/27	935.9	30.10	877.1	29.73	28.80	58.9	16,354	0.36%	大買/大賣/
2022/04/26	2,122.8	32.94	1,876.6	32.82	31.55	246.2	15,213	1.62%	大買/大賣/鉅額交易
2022/04/25	757.5	31.96	719.6	32.02	33.35	37.9	13,191	0.29%	大買/大賣/
2022/04/22	316.2	31.08	686.7	31.54	32.35	-370.5	11,844	-3.13%	大買/大賣/鉅額交易
2022/04/21	116.6	29.64	156.2	29.54	29.45	-39.6	10,750	-0.37%	大買/大賣/
2022/04/20	376.7	29.83	330.6	29.72	29.80	46.1	10,526	0.44%	大買/大賣/
2022/04/19	309	29.61	411.7	29.69	30.10	-102.6	10,074	-1.02%	大買/大賣/鉅額交易
2022/04/18	226.9	29.18	187.1	28.99	29.00	39.8	9,706	0.41%	大買/大賣/
2022/04/15	651.7	30.25	675.7	30.33	29.95	-23.9	9,386	-0.26%	大買/大賣/
2022/04/14	1,438.7	30.13	1,299.2	30.08	29.85	139.5	8,735	1.60%	大買/大賣/鉅額交易
2022/04/13	542.1	28.81	619.2	29.08	29.25	-77.1	7,484	-1.03%	大買/大賣/
2022/04/12	219.5	26.95	228.8	27.10	27.55	-9.3	6,739	-0.14%	大買/大賣/
2022/04/11	375	27.49	349.9	27.50	27.55	25	6,542	0.38%	大買/大賣/
2022/04/08	67.6	26.40	173	26.57	26.85	-105.5	6,172	-1.71%	大賣/鉅額交易
2022/04/07	114.2	26.35	150.1	26.22	25.70	-35.9	5,975	-0.60%	大買/大賣/
2022/04/06	12	25.98	63.4	26.03	26.15	-51.4	5,855	-0.88%
2022/04/01	31.3	25.52	28.2	25.61	25.85	3	5,801	0.05%
2022/03/31	54.9	25.21	67	25.04	25.30	-12.1	5,778	-0.21%
2022/03/30	7.7	25.43	42.4	25.33	25.40	-34.7	5,804	-0.60%
2022/03/29	16.3	25.85	32.1	25.92	25.70	-15.8	5,790	-0.27%
2022/03/28	22.7	25.22	25.7	25.19	25.70	-2.9	5,788	-0.05%
2022/03/25	42.3	25.85	50.3	25.79	25.75	-7.9	5,846	-0.14%
2022/03/24	48.7	26.00	74.2	25.99	25.90	-25.5	5,884	-0.43%
2022/03/23	62.4	25.73	77.1	25.79	25.65	-14.8	5,862	-0.25%
2022/03/22	80.5	25.46	106.4	25.53	25.50	-25.9	5,819	-0.44%	大賣/
2022/03/21	57.4	25.38	43.6	25.38	24.90	13.8	5,765	0.24%
2022/03/18	33.3	24.90	29.9	24.91	24.60	3.4	5,748	0.06%
2022/03/17	23.4	24.65	52.2	24.59	25.00	-28.9	5,814	-0.50%
2022/03/16	137.5	24.29	30.7	24.13	23.90	106.8	5,747	1.86%	大買/鉅額交易
2022/03/15	61.1	25.99	67.1	25.98	25.85	-6	5,481	-0.11%
2022/03/14	55.3	26.22	94.6	26.26	26.35	-39.4	5,389	-0.73%
2022/03/11	44.3	25.89	67.8	25.84	25.65	-23.5	5,295	-0.44%
2022/03/10	87.9	25.13	85.1	25.56	25.90	2.8	5,206	0.05%
2022/03/09	100.6	24.85	121.3	24.93	25.20	-20.7	5,049	-0.41%	大賣/
2022/03/08	365.5	25.64	229.2	24.99	24.65	136.2	4,932	2.76%	大買/大賣/鉅額交易
2022/03/07	229.2	26.21	249.1	26.25	26.15	-19.8	4,513	-0.44%	大買/大賣/
2022/03/04	85.8	26.18	74.2	26.21	25.90	11.6	4,187	0.28%
2022/03/03	195.8	26.23	207.5	26.16	26.25	-11.7	4,069	-0.29%	大買/大賣/
2022/03/02	302.4	25.59	279	25.63	25.80	23.4	3,846	0.61%	大買/大賣/
2022/03/01	148.6	24.90	123.3	24.84	24.90	25.2	3,707	0.68%	大買/大賣/
2022/02/25	75	23.81	94.2	23.81	23.90	-19.1	3,634	-0.53%
2022/02/24	90.3	23.35	42	23.03	22.90	48.3	3,539	1.36%
2022/02/23	55.2	23.57	62.2	23.56	23.50	-7	3,490	-0.20%
2022/02/22	67.5	23.48	51.2	23.32	23.50	16.3	3,446	0.47%
2022/02/21	139.4	23.99	172.8	23.78	23.90	-33.3	3,271	-1.02%	大買/大賣/
2022/02/18	29.2	22.84	26.1	22.77	22.85	3.1	3,001	0.10%
2022/02/17	16.3	22.53	71.3	22.54	22.55	-55	2,991	-1.84%
2022/02/16	38	22.30	21	22.42	22.25	17	2,965	0.57%
2022/02/15	12.1	22.41	47.6	22.42	22.45	-35.5	3,039	-1.17%
2022/02/14	9	21.82	5.1	21.92	22.00	3.9	3,116	0.13%
2022/02/11	1	22.25	9	22.28	22.20	-8	3,120	-0.26%
2022/02/10	28	22.00	27	22.23	22.15	1	3,186	0.03%
2022/02/09	2.1	22.02	14.3	21.96	21.95	-12.3	3,311	-0.37%
2022/02/08	1	21.75	41.1	21.65	21.75	-40	3,323	-1.21%
2022/02/07	11	20.63	13	20.88	21.20	-2	3,329	-0.06%
2022/01/26	7.2	20.25	7	20.19	20.20	0.2	3,351	0.00%
2022/01/25	17.3	20.39	4.1	20.67	20.30	13.3	3,398	0.39%
2022/01/24	6.3	20.51	5.3	20.56	20.65	1	3,440	0.03%
2022/01/21	9.2	21.14	7	21.17	21.00	2.2	3,469	0.06%
2022/01/20	7.2	21.20	6	21.17	21.20	1.2	3,526	0.03%
2022/01/19	26.2	20.80	11	20.83	20.80	15.2	3,572	0.43%
2022/01/18	4	21.19	0	21.20	21.10	4	3,609	0.11%
2022/01/17	7	21.14	6	21.12	21.15	1	3,671	0.03%
2022/01/14	15.1	21.09	4	21.19	21.20	11.1	3,814	0.29%
2022/01/13	18	21.77	34	21.79	21.50	-16	3,886	-0.41%
2022/01/12	22.1	21.16	7	21.26	21.40	15.1	3,889	0.39%
2022/01/11	19	21.46	5	21.42	21.35	14	3,872	0.36%
2022/01/10	6	21.40	4	21.33	21.30	2	3,890	0.05%
2022/01/07	19.2	21.47	48.2	21.45	21.40	-29.1	3,912	-0.74%
2022/01/06	9	21.56	7.1	21.60	21.75	2	3,962	0.05%
2022/01/05	8	21.64	5	21.73	21.60	3	4,027	0.08%
2022/01/04	25.5	21.67	9	21.71	21.60	16.5	4,112	0.40%
2022/01/03	21.1	21.81	15.4	21.81	21.80	5.7	4,182	0.14%
2021/12/30	9.1	22.00	5.1	22.02	21.95	3.9	4,229	0.09%
2021/12/29	6.4	21.97	8.1	22.01	22.05	-1.7	4,267	-0.04%
2021/12/28	13.3	21.95	10.7	21.92	21.85	2.5	4,369	0.06%
2021/12/27	16.3	22.08	8.5	22.07	22.00	7.8	4,474	0.18%
2021/12/24	35.2	22.49	65	22.50	22.20	-29.8	4,537	-0.66%
2021/12/23	25	22.34	50	22.40	22.35	-25	4,538	-0.55%
2021/12/22	74.2	22.34	62.2	22.33	22.30	12	4,557	0.26%
2021/12/21	68	22.37	21	22.56	22.70	47	4,537	1.04%
2021/12/20	64.7	22.40	101.9	22.45	22.70	-37.2	4,481	-0.83%	大賣/
2021/12/17	8.2	21.94	39	22.02	21.90	-30.8	4,445	-0.69%
2021/12/16	15.1	21.65	14	21.65	21.55	1.1	4,471	0.03%
2021/12/15	12.1	21.65	26	21.72	21.75	-14	4,533	-0.31%
2021/12/14	108.3	22.00	57	21.55	21.55	51.3	4,585	1.12%	大買/
2021/12/13	60.1	22.19	75.5	22.17	22.25	-15.4	4,612	-0.33%
2021/12/10	6.1	21.45	21	21.51	21.55	-15	4,606	-0.32%
2021/12/09	22.7	21.62	7.1	21.66	21.45	15.6	4,772	0.33%
2021/12/08	37.5	21.85	18	22.03	21.65	19.5	5,027	0.39%
2021/12/07	11.1	21.67	34.1	21.71	21.85	-23.1	5,313	-0.43%
2021/12/06	14.1	21.32	19.1	21.41	21.30	-4.9	5,361	-0.09%
2021/12/03	13	21.49	5	21.56	21.30	8	5,461	0.15%
2021/12/02	9.2	21.15	39.5	21.32	21.20	-30.3	5,567	-0.54%
2021/12/01	6.3	21.17	23.8	21.29	21.25	-17.5	5,774	-0.30%
2021/11/30	5.2	20.95	6.5	20.93	20.95	-1.3	5,981	-0.02%
2021/11/29	24.2	20.78	26.5	20.73	20.80	-2.3	6,123	-0.04%
2021/11/26	150.2	21.55	129.2	21.65	21.25	21.1	6,557	0.32%	大買/大賣/
2021/11/25	100.3	22.12	72	22.09	21.80	28.3	7,106	0.40%
2021/11/24	112.3	22.09	213	22.06	22.00	-100.7	7,076	-1.42%	大買/大賣/
2021/11/23	19.1	21.49	22	21.52	21.25	-2.9	7,061	-0.04%
2021/11/22	23.2	21.11	12.7	21.09	21.10	10.6	7,524	0.14%
2021/11/19	40.3	21.12	12	21.15	21.05	28.3	7,621	0.37%
2021/11/18	19.4	21.26	23.7	21.28	21.25	-4.2	7,845	-0.05%
2021/11/17	17.3	21.46	17.3	21.51	21.35	0	8,259	0.00%
2021/11/16	33.3	21.67	11.4	21.65	21.55	22	8,381	0.26%
2021/11/15	12.4	21.81	12	21.79	21.75	0.5	8,549	0.01%
2021/11/12	79.9	22.18	32	22.26	22.15	47.9	8,930	0.54%
2021/11/11	70.1	22.20	125.6	22.24	22.25	-55.5	9,405	-0.59%	大賣/
2021/11/10	34.1	21.74	13	21.70	21.60	21.1	9,815	0.21%
2021/11/09	46.7	21.92	20.2	21.94	22.00	26.5	10,616	0.25%
2021/11/08	168.1	22.26	149.1	22.27	22.15	19	11,587	0.16%	大買/大賣/
2021/11/05	20.2	21.29	15	21.34	21.20	5.2	12,062	0.04%
2021/11/04	32.2	21.48	5	21.58	21.20	27.2	12,380	0.22%
2021/11/03	2	21.55	40.1	21.57	21.60	-38.1	13,125	-0.29%
2021/11/02	43.5	21.26	45.2	21.38	21.15	-1.6	13,351	-0.01%
2021/11/01	28.1	21.15	44.3	21.24	21.00	-16.2	13,595	-0.12%
2021/10/29	13.3	21.11	29	21.29	21.20	-15.7	14,022	-0.11%
2021/10/28	25.2	21.21	60.4	21.41	21.50	-35.2	14,531	-0.24%
2021/10/27	22.9	21.37	15	21.34	21.30	7.9	15,244	0.05%
2021/10/26	16.3	21.83	17	22.00	21.75	-0.7	16,418	0.00%
2021/10/25	15.4	21.91	30.7	21.92	21.85	-15.3	17,751	-0.09%
2021/10/22	111.5	22.20	103	22.08	21.90	8.5	18,103	0.05%	大買/大賣/
2021/10/21	43.1	23.40	50.3	23.29	23.45	-7.2	18,215	-0.04%
2021/10/20	29.3	23.00	57.1	22.87	22.70	-27.8	18,481	-0.15%
2021/10/19	18.1	23.02	17	23.00	22.95	1.1	18,800	0.01%
2021/10/18	22	22.91	26	23.00	22.95	-4	19,119	-0.02%
2021/10/15	31	22.71	20.2	22.76	22.75	10.8	19,965	0.05%
2021/10/14	24	22.21	121	22.20	22.25	-97	20,620	-0.47%	大賣/
2021/10/13	25	22.69	33	22.39	22.10	-8	21,328	-0.04%
2021/10/12	41.2	22.65	29	22.70	22.60	12.2	21,530	0.06%
2021/10/08	42.4	23.47	47	23.34	22.95	-4.6	21,625	-0.02%
2021/10/07	58.2	23.44	58	23.59	23.65	0.2	21,690	0.00%
2021/10/06	59.4	23.75	23.2	23.70	23.30	36.2	21,890	0.17%
2021/10/05	48.3	23.04	68	23.09	23.75	-19.8	22,108	-0.09%
2021/10/04	52.2	23.14	56.7	23.29	22.65	-4.5	22,144	-0.02%
2021/10/01	23	24.27	40.3	24.25	24.05	-17.3	22,269	-0.08%
2021/09/30	50	24.92	81.6	24.90	25.05	-31.6	22,435	-0.14%
2021/09/29	62.2	24.48	72.1	24.41	24.20	-9.9	22,590	-0.04%
2021/09/28	26.5	24.68	35	24.69	24.50	-8.5	22,980	-0.04%
2021/09/27	68.1	24.95	47	25.03	25.00	21.1	23,587	0.09%
2021/09/24	26.6	24.93	46.1	25.03	24.75	-19.5	25,173	-0.08%
2021/09/23	55.5	24.96	36.4	25.05	24.85	19.1	27,414	0.07%
2021/09/22	102.7	24.90	113.3	24.93	24.95	-10.6	28,563	-0.04%	大買/大賣/
2021/09/17	73.8	25.89	40.2	25.90	25.50	33.7	29,013	0.12%
2021/09/16	60.2	26.25	36.5	26.17	26.00	23.8	29,021	0.08%
2021/09/15	60.3	26.24	65.6	26.18	26.35	-5.3	28,960	-0.02%
2021/09/14	112.5	26.22	72	26.26	26.10	40.5	28,920	0.14%	大買/
2021/09/13	166.7	26.67	273.3	26.76	26.95	-106.6	28,902	-0.37%	大買/大賣/鉅額交易
2021/09/10	224.1	26.29	142.3	26.19	26.05	81.8	28,697	0.29%	大買/大賣/
2021/09/09	39	25.45	88.9	25.29	25.70	-49.9	28,390	-0.18%
2021/09/08	64.4	25.13	78.3	25.33	24.75	-13.9	28,335	-0.05%
2021/09/07	65.9	25.55	93.4	25.70	25.40	-27.5	28,251	-0.10%
2021/09/06	154	26.10	199.3	26.10	25.60	-45.3	28,141	-0.16%	大買/大賣/
2021/09/03	202.7	26.82	202.3	26.81	26.35	0.4	27,935	0.00%	大買/大賣/
2021/09/02	128	26.65	214.1	26.52	26.65	-86.1	27,745	-0.31%	大買/大賣/
2021/09/01	437.3	27.13	320.1	27.24	27.00	117.2	27,620	0.42%	大買/大賣/鉅額交易
2021/08/31	413.1	27.11	536.1	27.03	27.20	-123.1	27,184	-0.45%	大買/大賣/鉅額交易
2021/08/30	118.1	26.05	98.3	26.03	26.00	19.8	26,686	0.07%	大買/
2021/08/27	113.3	25.79	144.6	25.72	26.00	-31.3	26,770	-0.12%	大買/大賣/
2021/08/26	535.4	26.63	575.7	26.41	25.60	-40.3	27,415	-0.15%	大買/大賣/
2021/08/25	96.8	25.36	81.6	25.49	25.35	15.2	27,090	0.06%
2021/08/24	233.1	25.55	170.8	25.54	25.65	62.4	27,011	0.23%	大買/大賣/
2021/08/23	247.1	25.85	278.9	25.93	25.85	-31.8	26,875	-0.12%	大買/大賣/
2021/08/20	216.2	24.43	204.1	24.25	24.60	12	26,510	0.05%	大買/大賣/
2021/08/19	152	24.75	197.2	24.80	24.20	-45.2	26,365	-0.17%	大買/大賣/
2021/08/18	386.3	24.76	483.7	24.12	25.60	-97.4	26,158	-0.37%	大買/大賣/
2021/08/17	539.9	25.22	659.5	25.34	23.90	-119.5	25,777	-0.46%	大買/大賣/鉅額交易
2021/08/16	503.3	27.30	468.8	27.28	26.40	34.4	25,231	0.14%	大買/大賣/
2021/08/13	1,007.1	28.56	761.4	28.46	27.55	245.7	24,737	0.99%	大買/大賣/鉅額交易
2021/08/12	915.6	28.68	866.5	28.70	29.75	49.1	23,927	0.21%	大買/大賣/
2021/08/11	605.8	27.92	682.1	27.89	27.85	-76.3	22,963	-0.33%	大買/大賣/
2021/08/10	453.5	27.86	459.2	27.75	27.30	-5.7	22,367	-0.03%	大買/大賣/
2021/08/09	874.6	28.22	965.8	28.22	27.95	-91.2	22,110	-0.41%	大買/大賣/
2021/08/06	201.9	27.06	311.6	27.11	26.95	-109.7	21,412	-0.51%	大買/大賣/鉅額交易
2021/08/05	328.4	26.71	229.7	26.69	26.65	98.7	21,222	0.46%	大買/大賣/
2021/08/04	405.5	27.89	423.2	27.75	27.40	-17.7	21,141	-0.08%	大買/大賣/
2021/08/03	682.1	28.54	391.5	28.56	28.85	290.6	21,239	1.37%	大買/大賣/鉅額交易
2021/08/02	681.4	28.23	860.4	28.12	29.30	-179	20,948	-0.85%	大買/大賣/鉅額交易
2021/07/30	1,382.6	28.28	1,184.4	27.98	27.20	198.2	20,265	0.98%	大買/大賣/鉅額交易
2021/07/29	1,139.1	27.49	1,016	27.47	27.95	123.1	19,168	0.64%	大買/大賣/鉅額交易
2021/07/28	357	26.14	328.1	26.02	25.75	28.9	17,963	0.16%	大買/大賣/
2021/07/27	136.2	26.28	163.9	26.40	25.60	-27.7	17,718	-0.16%	大買/大賣/
2021/07/26	353.2	26.35	287.9	26.41	26.90	65.4	17,744	0.37%	大買/大賣/
2021/07/23	183.6	26.12	486.8	26.27	26.70	-303.2	17,549	-1.73%	大買/大賣/鉅額交易
2021/07/22	270.8	25.88	303.7	25.94	25.00	-32.9	17,272	-0.19%	大買/大賣/
2021/07/21	675	27.13	518.3	27.13	26.50	156.7	17,026	0.92%	大買/大賣/鉅額交易
2021/07/20	428	26.44	489.5	26.52	26.75	-61.5	16,240	-0.38%	大買/大賣/
2021/07/19	826.8	26.51	594.2	26.58	27.10	232.6	15,653	1.49%	大買/大賣/鉅額交易
2021/07/16	259.3	25.11	185.1	25.10	25.10	74.2	15,298	0.49%	大買/大賣/
2021/07/15	92.6	24.60	110.6	24.75	24.85	-18	15,227	-0.12%	大賣/
2021/07/14	26.4	23.12	88	23.24	23.90	-61.6	15,419	-0.40%
2021/07/13	117.9	24.04	53.3	23.85	23.50	64.6	16,149	0.40%	大買/
2021/07/12	217.6	25.93	249.3	25.78	25.05	-31.8	16,669	-0.19%	大買/大賣/
2021/07/09	121.6	24.99	73.7	24.91	24.65	48	17,158	0.28%	大買/
2021/07/08	157.4	24.99	171.3	25.02	24.95	-13.9	17,332	-0.08%	大買/大賣/
2021/07/07	124.5	24.73	141.8	24.65	24.30	-17.3	17,117	-0.10%	大買/大賣/
2021/07/06	87.2	25.88	123.8	25.82	25.60	-36.7	16,927	-0.22%	大賣/
2021/07/05	345.4	26.72	401	26.63	26.35	-55.6	16,765	-0.33%	大買/大賣/
2021/07/02	353.6	26.34	416.2	26.14	25.65	-62.6	16,464	-0.38%	大買/大賣/
2021/07/01	1,644.8	27.95	1,530.6	27.78	26.80	114.2	15,961	0.72%	大買/大賣/鉅額交易
2021/06/30	2,401.1	26.81	1,562.7	27.06	27.50	838.4	14,329	5.85%	大買/大賣/鉅額交易
2021/06/29	870	24.06	632.3	24.10	25.15	237.8	12,019	1.98%	大買/大賣/鉅額交易
2021/06/28	218.6	22.45	198	22.35	22.90	20.6	10,786	0.19%	大買/大賣/
2021/06/25	35.6	21.22	42.7	21.19	20.85	-7.1	10,250	-0.07%
2021/06/24	8	20.84	13.1	20.79	20.65	-5.1	10,167	-0.05%
2021/06/23	28.2	20.98	39	20.64	20.45	-10.9	10,125	-0.11%
2021/06/22	101.3	21.21	98.5	21.04	20.80	2.8	10,050	0.03%	大買/
2021/06/21	23.5	19.92	43.1	19.88	20.10	-19.5	9,892	-0.20%
2021/06/18	20.5	20.49	11	20.43	20.25	9.5	9,820	0.10%
2021/06/17	13	20.57	10	20.91	20.45	3	9,781	0.03%
2021/06/16	35	20.86	41.2	20.55	20.30	-6.2	9,748	-0.06%
2021/06/15	15.3	20.89	31.2	20.76	20.85	-15.9	9,714	-0.16%
2021/06/11	18	20.57	11.1	20.69	20.40	6.9	9,696	0.07%
2021/06/10	5	20.07	42	20.18	20.40	-37	9,670	-0.38%
2021/06/09	16.1	20.56	8	20.44	20.35	8.1	9,630	0.08%
2021/06/08	13.4	20.92	22.2	21.10	21.00	-8.8	9,596	-0.09%
2021/06/07	34.1	20.79	57.2	20.75	20.80	-23.1	9,580	-0.24%
2021/06/04	81.4	22.19	104.7	22.23	21.70	-23.3	9,486	-0.25%	大賣/
2021/06/03	414.3	22.66	288.6	22.64	22.45	125.6	9,303	1.35%	大買/大賣/鉅額交易
2021/06/02	32	21.20	74.5	21.05	21.70	-42.5	8,530	-0.50%
2021/06/01	15.1	20.08	10.2	20.06	20.10	4.9	8,419	0.06%
2021/05/31	90.6	20.34	66	20.32	20.00	24.5	8,437	0.29%
2021/05/28	56.5	19.65	55	19.50	19.40	1.5	8,325	0.02%
2021/05/27	12.1	18.95	8.2	19.09	18.65	3.9	8,249	0.05%
2021/05/26	1	18.41	9.1	18.51	18.65	-8	8,291	-0.10%
2021/05/25	10.4	18.71	7.4	18.73	18.40	3	8,292	0.04%
2021/05/24	11	19.12	8	19.15	18.95	3	8,373	0.04%
2021/05/21	11	18.80	8.1	18.92	19.15	2.9	8,372	0.03%
2021/05/20	12	18.44	15.2	18.11	18.05	-3.2	8,310	-0.04%
2021/05/19	33.1	18.83	29	18.84	18.65	4.1	8,274	0.05%
2021/05/18	9.2	18.05	11.4	18.14	18.25	-2.2	8,174	-0.03%
2021/05/17	18.4	16.85	70	16.86	16.60	-51.7	8,117	-0.64%
2021/05/14	31.1	18.05	62.1	18.36	17.55	-31	8,010	-0.39%
2021/05/13	35.4	19.01	16.1	18.91	18.55	19.2	7,916	0.24%
2021/05/12	99.1	20.87	82.2	20.04	19.60	16.9	7,828	0.22%
2021/05/11	292.6	22.27	270.2	22.36	21.70	22.4	7,594	0.29%	大買/大賣/
2021/05/10	106.7	22.08	93.7	22.22	22.15	13	7,003	0.18%	大買/
2021/05/07	68.1	20.74	53.1	20.85	21.20	15	6,735	0.22%
2021/05/06	94.5	21.00	80	20.27	20.35	14.5	6,625	0.22%
2021/05/05	68.7	20.65	63.4	20.67	20.40	5.2	6,476	0.08%
2021/05/04	42.6	19.77	111.2	19.82	19.55	-68.6	6,276	-1.09%	大賣/
2021/05/03	168.3	21.85	221.2	21.76	21.65	-52.9	6,096	-0.87%	大買/大賣/
2021/04/29	62	21.18	47.5	21.18	21.20	14.5	5,810	0.25%
2021/04/28	19.3	20.54	72.5	20.58	20.60	-53.1	5,639	-0.94%
2021/04/27	28.4	20.82	26.2	20.81	21.00	2.2	5,570	0.04%
2021/04/26	21.5	21.06	43.1	21.12	21.20	-21.6	5,472	-0.39%
2021/04/23	27.2	20.67	70.3	20.53	20.80	-43.1	5,375	-0.80%
2021/04/22	169.5	22.08	202	21.77	20.55	-32.5	5,281	-0.62%	大買/大賣/
2021/04/21	139.6	21.77	85	21.79	21.70	54.6	4,844	1.13%	大買/
2021/04/20	255.7	22.42	150	22.17	22.10	105.7	4,649	2.27%	大買/大賣/鉅額交易
2021/04/19	315.3	22.27	300.1	22.52	23.65	15.2	4,266	0.36%	大買/大賣/
2021/04/16	431.9	21.63	296.9	21.60	21.50	135	3,385	3.99%	大買/大賣/鉅額交易
2021/04/15	361.8	20.55	264.3	20.66	20.95	97.5	2,604	3.74%	大買/大賣/
2021/04/14	62.3	19.11	33.7	18.85	19.75	28.6	1,850	1.54%
2021/04/13	52.7	18.25	4.4	18.23	18.20	48.3	1,537	3.14%
2021/04/12	16.1	18.24	9.3	18.25	18.25	6.8	1,510	0.45%
2021/04/09	37.6	18.29	4.1	18.39	18.05	33.5	1,450	2.31%
2021/04/08	37	18.26	30.6	18.33	18.35	6.4	1,395	0.46%
2021/04/07	44.6	17.88	31.3	17.85	17.80	13.3	1,262	1.06%
2021/04/06	2	17.25	7.1	17.30	17.30	-5.1	1,130	-0.45%
2021/04/01	3.2	17.08	3	17.17	17.05	0.2	1,129	0.02%
2021/03/31	0	17.00	1	17.05	17.05	-1	1,127	-0.08%
2021/03/30	3.8	16.98	3	17.00	17.00	0.8	1,141	0.07%
2021/03/29	0.3	16.90	12	16.94	17.00	-11.7	1,150	-1.02%
2021/03/25	2.1	16.65	0	0.00	16.60	2.1	1,330	0.16%
2021/03/24	1.2	16.95	0	0.00	16.95	1.2	1,333	0.09%
2021/03/23	3.5	16.87	1	16.95	16.95	2.5	1,338	0.19%
2021/03/22	1.2	16.75	1	16.72	16.95	0.2	1,347	0.01%
2021/03/19	6.3	16.78	1.3	16.90	16.80	5	1,391	0.36%
2021/03/18	6.6	16.94	0.5	17.10	16.90	6.1	1,456	0.42%
2021/03/17	12.7	16.98	0.9	17.10	16.90	11.8	1,483	0.79%
2021/03/16	1.6	17.13	4	17.19	17.10	-2.4	1,595	-0.15%
2021/03/15	4.2	17.10	6.1	17.10	17.15	-1.9	1,605	-0.12%
2021/03/12	5	17.14	0	17.30	17.10	5	1,609	0.31%
2021/03/11	3.1	17.22	2.3	17.24	17.30	0.9	1,609	0.05%
2021/03/10	3.2	17.19	1.1	17.30	17.15	2.1	1,590	0.13%
2021/03/09	0	17.34	11	17.34	17.25	-11	1,582	-0.69%
2021/03/08	8.4	17.16	3	17.10	17.15	5.4	1,561	0.34%
2021/03/05	57.3	17.55	26.1	17.44	17.20	31.2	1,552	2.01%
2021/03/04	1.2	17.74	13.6	17.70	17.80	-12.4	1,468	-0.85%
2021/03/03	2.4	17.02	5	17.10	17.20	-2.6	1,403	-0.19%
2021/03/02	3.3	17.05	4	17.23	16.90	-0.7	1,393	-0.05%
2021/02/26	19	17.23	3.8	17.40	17.15	15.2	1,385	1.10%
2021/02/25	3.3	17.11	8.3	17.05	16.90	-5	1,324	-0.38%
2021/02/24	27.4	17.51	10.1	17.37	17.25	17.3	1,305	1.33%
2021/02/23	3.4	16.85	3.4	16.74	16.95	-0.1	1,172	0.00%
2021/02/22	1.7	16.29	0	0.00	16.20	1.7	1,135	0.15%
2021/02/19	0.2	16.25	1	16.15	16.20	-0.8	1,151	-0.07%
2021/02/18	0.1	16.19	5.1	16.24	16.30	-5	1,156	-0.43%
2021/02/17	1.2	15.75	0	0.00	15.95	1.2	1,151	0.11%
2021/02/05	1.2	15.48	2	15.60	15.60	-0.8	1,144	-0.07%
2021/02/04	4.1	15.49	0	0.00	15.45	4.1	1,144	0.36%
2021/02/03	0.3	15.61	0	0.00	15.65	0.3	1,148	0.03%
2021/02/02	0.1	15.71	2	15.45	15.55	-1.9	1,149	-0.17%
2021/02/01	1.6	15.42	0.1	15.60	15.40	1.5	1,151	0.13%
2021/01/29	0.1	15.64	0.1	15.76	15.40	0	1,149	0.00%
2021/01/28	0.4	15.40	0	0.00	15.30	0.4	1,144	0.03%
2021/01/27	0.3	15.48	0	0.00	15.25	0.3	1,141	0.02%
2021/01/26	2.8	15.36	0	15.65	15.35	2.8	1,138	0.25%
2021/01/25	0.1	15.63	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	7.5	15.21	1	15.30	15.40	6.5	1,143	0.56%
2021/01/21	1.5	15.38	0.1	15.55	15.25	1.4	1,137	0.12%
2021/01/20	2	15.62	0.1	15.99	15.30	2	1,128	0.17%
2021/01/19	1.4	15.74	1.1	15.80	15.85	0.3	1,112	0.03%
2021/01/18	0.3	15.91	4	15.56	15.70	-3.7	1,109	-0.33%
2021/01/15	12.6	15.95	0	0.00	15.85	12.6	1,103	1.15%
2021/01/14	1.5	16.17	1.1	16.30	16.10	0.4	1,089	0.04%
2021/01/13	2	16.13	0	0.00	16.20	2	1,087	0.18%
2021/01/12	5.6	16.19	5	16.34	16.10	0.6	1,075	0.06%
2021/01/11	6	16.57	3	16.62	16.45	3	1,062	0.28%
2021/01/08	7.2	16.80	2	17.10	16.85	5.2	1,044	0.50%
2021/01/07	3.4	17.02	0.1	17.40	17.00	3.3	1,031	0.32%
2021/01/06	17.6	17.10	12	17.18	17.00	5.6	1,025	0.54%
2021/01/05	4.1	17.38	1	17.50	17.35	3.1	1,007	0.31%
2021/01/04	3.3	17.27	0	17.35	17.25	3.2	987	0.33%
2020/12/31	4.2	17.25	0	0.00	17.20	4.2	981	0.43%
2020/12/30	12.1	17.54	3	17.43	17.50	9.1	966	0.94%
2020/12/29	1.2	17.29	4.1	17.30	17.20	-2.9	937	-0.31%
2020/12/28	2.2	17.20	0	0.00	17.05	2.2	917	0.24%
2020/12/25	0.2	17.25	0	0.00	17.15	0.2	904	0.02%
2020/12/24	1.3	17.16	3	17.25	17.10	-1.7	898	-0.19%
2020/12/23	2.2	17.10	4	16.99	17.10	-1.9	871	-0.21%
2020/12/22	21.1	17.73	5	17.68	17.00	16.1	856	1.89%
2020/12/21	32	17.95	38	18.02	18.25	-6	784	-0.77%
2020/12/18	3.2	17.07	5	17.04	17.00	-1.8	667	-0.26%
2020/12/17	11.1	17.06	1	17.30	17.00	10.1	663	1.52%
2020/12/16	2	17.28	2	17.23	17.50	0	652	0.00%
2020/12/15	42.1	17.93	41	17.58	17.45	1.1	637	0.18%
2020/12/14	28.2	17.61	11.3	17.43	17.50	16.9	590	2.86%
2020/12/11	8.2	16.81	0	0.00	16.75	8.2	519	1.57%
2020/12/10	25.3	17.20	11.6	17.21	17.20	13.8	489	2.81%
2020/12/09	0.3	16.34	0	0.00	16.35	0.3	368	0.09%
2020/12/08	0.1	16.28	1	16.40	16.15	-0.9	355	-0.24%
2020/12/07	1.3	16.08	0.1	16.35	16.10	1.2	346	0.36%
2020/12/04	3	16.25	0	0.00	16.25	3	344	0.87%
2020/12/03	0.7	16.44	0	0.00	16.25	0.7	352	0.21%
2020/12/02	3.4	16.32	0	0.00	16.30	3.4	383	0.88%
2020/12/01	0.3	16.45	0	0.00	16.45	0.3	382	0.07%
2020/11/30	3.8	16.34	2.7	16.41	16.35	1.1	375	0.31%
2020/11/27	0.3	16.32	0	0.00	16.25	0.3	363	0.07%
2020/11/26	0.2	16.21	2	16.28	16.25	-1.8	362	-0.50%
2020/11/25	0.3	16.13	11.7	16.10	16.15	-11.5	365	-3.13%
2020/11/24	1.5	16.10	1.4	16.10	16.10	0.1	361	0.02%
2020/11/23	0.2	16.10	1	16.10	16.10	-0.8	362	-0.23%
2020/11/20	1.2	15.85	0	0.00	15.90	1.2	363	0.32%
2020/11/19	0.2	16.11	2	16.00	15.90	-1.8	366	-0.49%
2020/11/18	2.6	16.01	5	15.99	16.05	-2.4	363	-0.66%
2020/11/17	0	15.55	1.9	15.58	15.65	-1.8	343	-0.53%
2020/11/16	0.4	15.52	1	15.55	15.50	-0.6	343	-0.18%
2020/11/13	0.1	15.50	0.1	15.60	15.55	0.1	344	0.02%
2020/11/12	0.1	15.56	1.8	15.54	15.45	-1.7	347	-0.49%
2020/11/11	2.1	15.48	6	15.40	15.45	-3.9	355	-1.09%
2020/11/10	6.1	15.50	30	15.50	15.50	-23.9	348	-6.86%
2020/11/09	2.2	15.38	1	15.50	15.45	1.2	344	0.35%
2020/11/06	2.6	15.34	0	0.00	15.40	2.6	342	0.74%
2020/11/05	1.7	15.42	0	0.00	15.40	1.7	344	0.48%
2020/11/04	6.1	15.32	1.1	15.38	15.40	4.9	349	1.41%
2020/11/03	0.2	15.46	1	15.50	15.45	-0.8	348	-0.23%
2020/11/02	0.1	15.45	0	0.00	15.35	0.1	351	0.04%
2020/10/30	4.1	15.37	0	0.00	15.40	4.1	350	1.18%
2020/10/29	0.1	15.52	1	15.35	15.45	-0.9	347	-0.25%
2020/10/28	0.2	15.56	2	15.45	15.40	-1.8	347	-0.53%
2020/10/27	0.4	15.53	0	0.00	15.40	0.4	347	0.12%
2020/10/26	0.7	15.41	0	0.00	15.50	0.7	348	0.20%
2020/10/23	1.4	15.38	0	0.00	15.40	1.4	350	0.40%
2020/10/22	0.4	15.55	0	0.00	15.40	0.4	351	0.10%
2020/10/21	0.4	15.55	0	0.00	15.45	0.4	352	0.10%
2020/10/20	3.2	15.46	0	0.00	15.40	3.2	353	0.91%
2020/10/19	1.2	15.57	0	0.00	15.55	1.2	345	0.34%
2020/10/16	2.5	15.57	1	15.60	15.55	1.5	346	0.44%
2020/10/15	1.1	15.67	0.1	15.80	15.60	1.1	345	0.31%
2020/10/14	0.1	15.65	0	0.00	15.65	0.1	346	0.03%
2020/10/13	0.1	15.65	0	0.00	15.65	0.1	344	0.04%
2020/10/12	0.3	15.70	0.1	15.70	15.65	0.2	343	0.07%
2020/10/08	0.1	15.85	1	15.65	15.65	-0.9	348	-0.25%
2020/10/07	0.7	16.00	0	0.00	15.80	0.7	346	0.21%
2020/10/06	0.3	15.85	0	0.00	15.75	0.3	347	0.08%
2020/10/05	0.1	15.75	0	0.00	15.70	0.1	349	0.04%
2020/09/30	0.5	15.60	0.9	15.60	15.60	-0.3	351	-0.09%
2020/09/29	0.1	15.60	1	15.60	15.60	-0.9	353	-0.25%
2020/09/28	0.2	15.55	0	0.00	15.50	0.2	353	0.05%
2020/09/25	0.5	15.60	0	0.00	15.40	0.5	363	0.15%
2020/09/24	0.3	15.85	1	15.55	15.60	-0.7	361	-0.20%
2020/09/23	2.6	16.04	0	0.00	15.90	2.6	357	0.71%
2020/09/22	9.7	16.00	2	15.90	15.90	7.7	374	2.06%
2020/09/21	0.1	16.50	4	16.10	16.00	-3.9	377	-1.02%
2020/09/18	0.3	16.50	5	16.10	16.15	-4.7	377	-1.25%
2020/09/17	0.4	16.30	0	0.00	16.20	0.4	378	0.10%
2020/09/16	0.4	16.30	0	0.00	16.10	0.4	380	0.12%
2020/09/15	0.4	16.30	0	0.00	16.30	0.4	394	0.10%
2020/09/14	0.1	16.40	0	0.00	16.35	0.1	422	0.03%
2020/09/11	0.1	16.55	0	0.00	16.30	0.1	425	0.02%
2020/09/10	2	16.53	2	16.55	16.55	0	426	0.01%
2020/09/09	3.1	16.65	0	0.00	16.75	3.1	423	0.73%
2020/09/08	5.2	16.85	1	16.75	16.70	4.2	417	0.99%
2020/09/07	1.1	16.41	2	16.70	16.90	-0.9	407	-0.21%
2020/09/04	0.2	16.40	0	0.00	16.10	0.2	374	0.04%
2020/09/03	0.1	16.10	0	0.00	16.10	0.1	371	0.03%
2020/09/02	0	16.20	0	0.00	15.95	0	370	0.01%
2020/09/01	0	16.20	0	0.00	16.00	0	374	0.00%
2020/08/31	0	0.00	2	15.90	16.05	-2	380	-0.53%
2020/08/21	1	15.45	0	0.00	15.40	1	363	0.27%
2020/08/20	30	15.35	0	0.00	15.45	30	369	8.12%
2020/08/18	0	0.00	1	15.90	15.80	-1	365	-0.27%
2020/08/17	0	0.00	2	15.45	15.80	-2	371	-0.54%
2020/08/11	1	15.35	0	0.00	15.40	1	385	0.26%
2020/08/05	3	15.35	3	15.30	15.30	0	406	0.00%
2020/08/04	1	15.30	0	0.00	15.30	1	407	0.25%
2020/07/29	3	15.30	0	0.00	15.35	3	421	0.71%
2020/07/21	0	0.00	1	15.55	15.50	-1	448	-0.22%
2020/07/17	1	15.70	5	15.70	15.65	-4	446	-0.90%
2020/07/15	0.1	16.00	4	15.70	15.70	-3.9	463	-0.85%
2020/07/09	0.1	15.95	0	0.00	15.90	0.1	467	0.01%
2020/07/06	0	0.00	2	15.90	15.80	-2	475	-0.42%
2020/07/02	0	0.00	2	15.85	15.85	-2	477	-0.42%
2020/07/01	4	15.68	0	0.00	15.70	4	479	0.83%
2020/06/30	0	0.00	1	16.00	15.80	-1	465	-0.21%
2020/06/23	0	0.00	5	16.00	15.95	-5	473	-1.06%
2020/06/22	6	16.00	2	15.85	16.05	4	475	0.84%
2020/06/19	0	0.00	2	16.45	16.20	-2	468	-0.43%
2020/06/18	7	16.60	0	0.00	16.60	7	448	1.56%
2020/06/11	1.3	16.71	0	0.00	16.60	1.3	548	0.24%
2020/06/08	5	17.02	0	0.00	17.00	5	627	0.80%
2020/05/27	2	16.20	0	0.00	16.20	2	645	0.31%
2020/05/21	1	16.55	1	16.55	16.55	0	632	0.00%
2020/05/20	0	0.00	3	16.45	16.55	-3	631	-0.47%
2020/05/18	2	16.45	0	0.00	16.55	2	619	0.32%
2020/05/11	1.1	16.55	0	0.00	16.80	1.1	610	0.17%
2020/05/05	2	16.15	0	0.00	16.20	2	622	0.32%
2020/05/04	1.1	16.01	0	0.00	16.15	1.1	630	0.17%
2020/04/23	0	0.00	1	15.45	15.45	-1	661	-0.15%
2020/04/21	0	0.00	3	15.37	15.55	-3	665	-0.45%
2020/04/09	1	15.05	0	0.00	15.05	1	651	0.15%
2020/04/08	2	15.00	0	0.00	15.00	2	653	0.31%
2020/03/20	0	0.00	3	14.22	14.15	-3	605	-0.50%
2020/03/18	0	14.15	0	0.00	14.25	0	578	0.00%
2020/03/17	0	0.00	2	13.65	14.35	-2	562	-0.36%
2020/03/16	1	14.35	0	0.00	14.25	1	541	0.18%
2020/03/13	3	14.40	0	0.00	14.95	3	518	0.58%
2020/03/10	0	0.00	1	16.40	16.50	-1	459	-0.22%
2020/03/09	1	16.20	0	0.00	16.55	1	453	0.22%
2020/03/02	0.2	16.80	0	0.00	16.65	0.2	439	0.05%
2020/02/26	0	0.00	7	16.91	17.00	-7	445	-1.57%
2020/02/21	1	17.15	0	0.00	17.15	1	474	0.21%
2020/02/07	0	0.00	37	17.09	17.10	-37	543	-6.81%
2020/02/06	0	0.00	1	17.20	17.20	-1	550	-0.18%
2020/02/05	0	0.00	10	17.10	17.00	-10	550	-1.82%
2020/02/03	0	0.00	3	17.13	17.15	-3	545	-0.55%
2020/01/31	0	0.00	11	17.51	17.50	-11	528	-2.08%
2020/01/30	22	17.92	0	0.00	17.50	22	524	4.20%
2020/01/09	1	18.35	0	0.00	18.35	1	565	0.18%
2020/01/08	4	18.38	0	0.00	18.30	4	582	0.69%
2020/01/03	6.4	18.67	0	0.00	18.65	6.4	627	1.02%
2019/12/23	22	18.64	0	0.00	18.60	22	674	3.26%
2019/12/20	5	18.65	5	18.65	18.55	0	684	0.00%
2019/12/19	5	18.60	0	0.00	18.65	5	689	0.73%
2019/12/11	1	18.15	0	0.00	18.20	1	724	0.14%
2019/11/20	1	18.30	0	0.00	18.30	1	1,146	0.09%
2019/11/13	0	0.00	2	18.70	18.55	-2	1,529	-0.13%
2019/11/12	2	18.75	0	0.00	18.75	2	1,529	0.13%
2019/11/04	0	0.00	1	19.30	19.30	-1	1,530	-0.07%
2019/10/25	1	19.15	0	0.00	19.15	1	1,572	0.06%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/18	0	0.00	2	19.35	19.40	-2	1,598	-0.13%
2019/10/16	1	19.20	0	0.00	19.20	1	1,567	0.06%
2019/10/15	1	19.25	0	0.00	19.40	1	1,558	0.06%
2019/10/14	0	0.00	1	20.05	20.00	-1	1,512	-0.07%
2019/10/08	0	0.00	1	20.00	19.95	-1	1,514	-0.07%
2019/10/07	1	19.95	0	0.00	19.95	1	1,515	0.07%
2019/09/23	0	0.00	3	20.20	20.15	-3	1,534	-0.20%
2019/09/19	0	0.00	1	20.35	20.35	-1	1,522	-0.07%
2019/09/18	1	20.35	0	0.00	20.30	1	1,534	0.07%
2019/09/16	0.2	20.25	5	20.30	20.35	-4.8	1,548	-0.31%
2019/09/12	1	20.60	0	0.00	20.60	1	1,531	0.07%
2019/09/11	0.4	20.75	0	0.00	20.75	0.4	1,527	0.03%
2019/09/10	3	20.88	0	0.00	20.85	3	1,530	0.20%
2019/09/06	2	20.78	0	0.00	20.85	2	1,506	0.13%
2019/09/04	1	20.90	1	21.15	20.90	0	1,464	0.00%
2019/09/03	3	20.97	0	0.00	21.15	3	1,449	0.21%
2019/09/02	14	20.87	85	20.95	21.15	-71	1,435	-4.95%
2019/08/30	0	0.00	16	20.55	20.45	-16	1,321	-1.21%
2019/08/29	0	0.00	1	20.35	20.55	-1	1,316	-0.08%
2019/08/28	11	20.35	5	20.35	20.35	6	1,307	0.46%
2019/08/27	32	20.50	1	20.50	20.35	31	1,294	2.39%
2019/08/26	41	20.54	4	20.45	20.50	37	1,274	2.90%
2019/08/23	2	20.30	6	20.23	20.25	-4	1,249	-0.32%
2019/08/22	1	20.50	5	20.30	20.35	-4	1,241	-0.32%
2019/08/21	1	20.50	0	0.00	20.55	1	1,214	0.08%
2019/08/20	1	20.10	9	20.22	20.15	-8	1,160	-0.69%
2019/08/19	58.1	20.86	26	20.91	20.60	32.1	1,109	2.89%
2019/08/16	31	20.30	27	20.34	20.50	4	981	0.41%
2019/07/16	0	0.00	6	19.20	19.25	-6	890	-0.67%
2019/07/02	0.5	19.20	0	0.00	19.20	0.5	1,079	0.05%
2019/06/28	3	19.45	0	0.00	19.30	3	1,130	0.27%
2019/06/27	0	0.00	1	19.25	19.15	-1	1,171	-0.09%
2019/06/19	0	0.00	5	19.20	19.20	-5	1,563	-0.32%
2019/06/12	0	0.00	8	19.65	19.75	-8	2,097	-0.38%
2019/06/05	8	20.00	0	0.00	20.05	8	2,389	0.33%
2019/06/04	10	19.90	0	0.00	19.80	10	2,410	0.41%
2019/05/22	1	19.45	0	0.00	19.40	1	2,974	0.03%
2019/05/15	0	0.00	2	19.40	19.40	-2	2,929	-0.07%
2019/05/13	0	0.00	1	19.10	18.90	-1	2,919	-0.03%
2019/05/09	4	19.05	0	0.00	19.15	4	2,908	0.14%
2019/05/06	1	19.45	0	0.00	19.55	1	2,896	0.03%
2019/05/03	1	19.95	0	0.00	19.90	1	2,888	0.03%
2019/04/30	0	0.00	1	19.75	19.75	-1	2,904	-0.03%
2019/04/29	0	0.00	2	19.78	19.50	-2	2,904	-0.07%
2019/04/26	4	19.94	0	0.00	19.80	4	2,874	0.14%
2019/04/24	1	20.40	0	0.00	20.40	1	2,830	0.04%
2019/04/18	1	20.35	2	20.80	20.35	-1	2,817	-0.04%
2019/04/17	0	0.00	1	20.60	20.70	-1	2,808	-0.04%
2019/04/16	1	20.75	1	21.00	20.75	0	2,825	0.00%
2019/04/15	0	0.00	2	20.98	21.25	-2	2,862	-0.07%
2019/04/11	0.2	20.75	54	20.76	20.75	-53.8	2,887	-1.86%
2019/04/10	0	0.00	4	20.79	20.70	-4	2,880	-0.14%
2019/04/09	0	0.00	6	20.83	20.85	-6	2,846	-0.21%
2019/04/08	1	20.70	0	0.00	20.45	1	2,812	0.04%
2019/04/03	0	0.00	2	20.85	20.60	-2	2,791	-0.07%
2019/04/02	9	20.30	0	0.00	20.50	9	2,759	0.33%
2019/04/01	9	21.14	1	20.80	20.75	8	2,712	0.29%
2019/03/29	5	21.10	3	20.63	21.20	2	2,659	0.08%
2019/03/28	12	20.08	6	20.26	20.10	6	2,573	0.23%
2019/03/27	28	21.83	8	21.11	21.15	20	2,446	0.82%
2019/03/26	17	22.82	2	23.10	22.50	15	2,317	0.65%
2019/03/25	6	22.53	2	22.43	22.80	4	2,284	0.18%
2019/03/22	6	22.99	2	23.35	22.80	4	2,255	0.18%
2019/03/21	4	23.50	1	23.50	23.40	3	2,207	0.14%
2019/03/20	16	23.47	21	23.37	23.45	-5	2,170	-0.23%
2019/03/19	11	23.73	11	23.43	23.45	0	2,111	0.00%
2019/03/18	15	22.81	14	22.69	22.70	1	1,795	0.06%
2019/03/15	6	22.15	12	22.20	22.15	-6	1,686	-0.36%
2019/03/14	1	22.00	2	21.95	21.95	-1	1,625	-0.06%
2019/03/13	4	22.09	6	22.00	21.95	-2	1,587	-0.13%
2019/03/12	45	22.18	52	22.03	21.90	-7	1,521	-0.46%
2019/03/11	1	20.95	1	20.95	21.30	0	1,334	0.00%
2019/03/08	24	21.00	18	20.99	21.15	6	1,284	0.47%
2019/03/07	32	21.57	33	21.33	20.80	-1	1,461	-0.07%
2019/03/06	27	21.13	12	21.09	21.20	15	1,310	1.14%
2019/03/05	6	19.93	7	19.98	19.90	-1	1,025	-0.10%
2019/02/27	5	18.91	1	18.85	18.85	4	963	0.42%
2019/02/26	1	19.00	12	19.05	19.05	-11	966	-1.14%
2019/02/25	0	0.00	1	19.25	19.30	-1	959	-0.10%
2019/02/14	0	0.00	2	18.88	18.85	-2	922	-0.22%
2019/01/29	1	18.50	0	0.00	18.75	1	879	0.11%
2019/01/25	3	18.15	0	0.00	18.10	3	859	0.35%
2019/01/24	1	17.95	0	0.00	18.05	1	857	0.12%
2019/01/17	2	19.15	0	0.00	18.90	2	827	0.24%
2019/01/16	2	18.70	0	0.00	18.95	2	820	0.24%
2019/01/14	2	19.20	0	0.00	18.95	2	802	0.25%
2019/01/11	0	0.00	4	19.34	19.20	-4	796	-0.50%
2019/01/10	3	19.20	0	0.00	19.20	3	785	0.38%
2019/01/08	20	19.30	14	19.09	19.20	6	753	0.80%
2019/01/07	4	19.03	3	19.20	19.00	1	720	0.14%
2019/01/04	7	17.94	0	0.00	17.75	7	663	1.06%
2019/01/03	5	17.53	0	0.00	17.75	5	628	0.80%
2018/12/24	0	0.00	1	16.50	16.55	-1	630	-0.16%
2018/12/07	0	16.90	0	0.00	16.90	0	620	0.00%
2018/11/30	0	0.00	5	16.30	16.00	-5	589	-0.85%
2018/10/01	1	17.70	0	0.00	17.70	1	385	0.26%
2018/08/22	2	18.05	0	0.00	18.15	2	716	0.28%
2018/06/22	2	19.00	0	0.00	19.05	2	813	0.25%
2018/05/25	3	19.05	0	0.00	19.00	3	636	0.47%
2018/05/21	0	0.00	2	19.10	19.15	-2	642	-0.31%
2018/05/17	0	0.00	2	19.15	19.15	-2	649	-0.31%
2018/05/14	0	0.00	1	19.15	19.25	-1	667	-0.15%
2018/05/08	2	19.35	0	0.00	19.40	2	694	0.29%
2018/04/24	3	19.40	0	0.00	19.25	3	761	0.39%
2018/03/31	1	20.80	0	0.00	20.75	1	876	0.11%
2018/03/28	0	0.00	15	19.90	19.85	-15	835	-1.80%
2018/03/16	4	19.95	0	0.00	19.90	4	1,116	0.36%
2018/02/12	5	19.81	0	0.00	19.80	5	1,173	0.43%
2018/02/06	5	20.00	0	0.00	20.00	5	1,187	0.42%
2018/01/25	1	20.15	0	0.00	20.15	1	1,195	0.08%
2018/01/23	1	20.45	1	20.45	20.45	0	1,182	0.00%
2018/01/17	5	20.40	0	0.00	20.50	5	1,166	0.43%
2018/01/09	2	20.20	0	0.00	20.25	2	1,124	0.18%