台船 (2208)-國泰-桃園券商分點個股進出

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

台船

(2208)

可現股當沖

股價
16.55
漲跌
▲0.05
漲幅
+0.30%
成交量
1,013張
產業
上市航運類股
563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

台船 (2208)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5.1	16.55	5	16.60	16.55	0.1	2,083	0.00%
2024/12/02	0	16.65	0	0.00	16.50	0	2,112	0.00%
2024/11/29	1	16.65	0	0.00	16.65	1	2,156	0.05%
2024/11/28	0.1	16.75	1.3	16.70	16.65	-1.1	2,200	-0.05%
2024/11/27	11.6	16.99	1	17.05	16.85	10.6	2,257	0.47%
2024/11/26	0.1	17.20	2	17.10	17.25	-1.9	2,323	-0.08%
2024/11/25	4.1	17.15	5.3	17.09	17.25	-1.2	2,547	-0.05%
2024/11/22	0.1	16.81	0	0.00	17.00	0.1	2,805	0.00%
2024/11/21	5.1	16.58	1	16.65	16.60	4.1	3,131	0.13%
2024/11/20	0.2	16.81	0	0.00	16.70	0.2	3,147	0.01%
2024/11/19	2.6	16.94	0.1	17.00	17.00	2.5	3,144	0.08%
2024/11/18	3.5	16.96	1	16.90	16.90	2.5	3,159	0.08%
2024/11/15	0	0.00	1	17.15	17.00	-1	3,177	-0.03%
2024/11/14	7.5	17.09	2	16.85	16.85	5.5	3,238	0.17%
2024/11/13	5.4	17.37	0.2	17.45	17.30	5.2	3,255	0.16%
2024/11/12	0.1	17.52	0	0.00	17.45	0.1	3,491	0.00%
2024/11/11	1.1	17.66	0	0.00	17.75	1.1	3,830	0.03%
2024/11/08	1.2	18.09	5	18.14	17.95	-3.8	3,851	-0.10%
2024/11/07	3.6	17.86	2.1	17.92	17.90	1.5	3,805	0.04%
2024/11/06	0.2	17.70	10	17.70	17.65	-9.8	3,785	-0.26%
2024/11/05	0.3	17.65	4	17.60	17.75	-3.7	3,799	-0.10%
2024/11/04	0.2	17.75	0	0.00	17.55	0.2	3,836	0.00%
2024/11/01	0	17.60	0	0.00	17.65	0	3,917	0.00%
2024/10/29	2.2	17.39	0	0.00	17.35	2.2	3,923	0.06%
2024/10/28	2.1	17.63	1.3	17.61	17.60	0.8	3,923	0.02%
2024/10/25	0.8	17.42	0.4	17.41	17.40	0.4	3,943	0.01%
2024/10/24	0.4	17.48	2	17.45	17.40	-1.6	3,970	-0.04%
2024/10/23	1.1	17.41	0	17.60	17.40	1	3,987	0.03%
2024/10/22	0.3	17.55	0	0.00	17.55	0.3	4,000	0.01%
2024/10/21	0	17.45	0.4	17.66	17.75	-0.4	4,024	-0.01%
2024/10/18	2.6	17.32	0.1	17.31	17.25	2.4	4,030	0.06%
2024/10/17	0.2	17.30	0	0.00	17.35	0.2	4,056	0.00%
2024/10/16	1.2	17.31	0	0.00	17.25	1.2	4,075	0.03%
2024/10/15	0	17.30	0.5	17.35	17.30	-0.5	4,089	-0.01%
2024/10/14	3.1	17.34	2	17.43	17.25	1.1	4,120	0.03%
2024/10/11	0.1	17.65	0	0.00	17.55	0.1	4,117	0.00%
2024/10/09	6.1	17.82	0	0.00	17.65	6.1	4,124	0.15%
2024/10/08	2.4	18.04	0.2	18.09	18.05	2.2	4,131	0.05%
2024/10/07	1	18.45	1	18.40	18.20	0	4,161	0.00%
2024/10/04	4.5	18.42	18	18.09	18.25	-13.5	4,159	-0.32%
2024/10/01	11.2	17.92	2.2	17.81	17.90	9	4,108	0.22%
2024/09/30	9.3	17.79	2	17.75	17.65	7.3	4,098	0.18%
2024/09/27	0	0.00	2	17.80	17.90	-2	4,100	-0.05%
2024/09/26	7	17.48	1	17.45	17.35	6	4,061	0.15%
2024/09/25	0.2	17.40	18	17.55	17.50	-17.8	4,074	-0.44%
2024/09/24	1	17.30	3	17.50	17.35	-2	4,175	-0.05%
2024/09/23	1.6	17.66	21	17.60	17.50	-19.4	4,193	-0.46%
2024/09/20	2	17.50	1.2	17.63	17.50	0.8	4,195	0.02%
2024/09/19	0	0.00	4	17.46	17.50	-4	4,195	-0.10%
2024/09/18	2.3	17.29	1	17.45	17.25	1.3	4,232	0.03%
2024/09/16	0.1	17.41	3	17.43	17.45	-2.9	4,325	-0.07%
2024/09/13	0	17.30	2	17.25	17.30	-2	4,337	-0.05%
2024/09/12	2	17.18	13	17.20	17.05	-11	4,368	-0.25%
2024/09/11	2.2	17.13	0	0.00	17.10	2.2	4,368	0.05%
2024/09/10	3	17.60	6	17.53	17.45	-3	4,386	-0.07%
2024/09/09	0.1	17.10	4	17.50	17.40	-3.9	4,393	-0.09%
2024/09/06	3.2	17.18	3.9	17.41	17.30	-0.7	4,420	-0.02%
2024/09/05	13	17.44	0.5	17.50	17.15	12.5	4,429	0.28%
2024/09/04	7.4	17.48	5	17.64	17.35	2.4	4,434	0.05%
2024/09/03	2	18.15	3	18.20	18.15	-1	4,376	-0.02%
2024/09/02	0.1	18.45	11	18.39	18.20	-10.9	4,405	-0.25%
2024/08/30	12.2	18.55	19	18.65	18.60	-6.8	4,383	-0.16%
2024/08/29	11	18.74	6.3	18.69	18.70	4.7	4,365	0.11%
2024/08/28	4.1	18.86	12	18.90	18.80	-7.9	4,320	-0.18%
2024/08/27	24.2	19.12	52	19.23	19.05	-27.8	4,297	-0.65%
2024/08/26	24.1	19.20	40.1	19.08	18.95	-16	4,096	-0.39%
2024/08/23	32.9	18.75	83.4	18.66	18.60	-50.5	3,845	-1.31%
2024/08/22	2	18.00	54.8	17.85	18.15	-52.8	3,575	-1.48%
2024/08/21	0.1	17.55	0	0.00	17.55	0.1	3,525	0.00%
2024/08/20	4.2	17.58	2.9	17.72	17.60	1.3	3,536	0.04%
2024/08/19	0.1	17.53	3	17.58	17.60	-2.9	3,551	-0.08%
2024/08/16	31.5	17.72	2	17.70	17.45	29.5	3,549	0.83%
2024/08/15	26.8	17.99	2	17.90	17.85	24.8	3,532	0.70%
2024/08/14	21.3	18.40	20.1	18.38	18.20	1.3	3,526	0.04%
2024/08/13	58.5	18.09	43.9	18.07	18.00	14.6	3,294	0.44%
2024/08/12	2	16.95	2	17.15	17.10	0	2,970	0.00%
2024/08/09	0.2	16.33	0	0.00	16.25	0.2	3,070	0.00%
2024/08/08	9.2	16.27	0	0.00	16.10	9.2	3,139	0.29%
2024/08/07	0.6	16.27	1	15.90	16.25	-0.4	3,155	-0.01%
2024/08/06	5.3	15.28	2	15.30	15.55	3.3	3,176	0.10%
2024/08/05	21.8	15.70	6	15.66	15.40	15.8	3,148	0.50%
2024/08/02	2.8	16.98	1	16.95	16.85	1.8	3,079	0.06%
2024/08/01	5.2	16.98	96	17.10	17.20	-90.9	3,081	-2.95%
2024/07/31	1.1	16.81	3	16.85	16.80	-2	3,082	-0.06%
2024/07/30	14.2	16.54	0	0.00	16.65	14.2	3,096	0.46%
2024/07/29	46.3	16.72	2	16.75	16.70	44.3	3,075	1.44%
2024/07/26	50.3	16.81	3	16.83	16.80	47.3	3,055	1.55%
2024/07/23	3	17.04	0	0.00	17.00	3	3,066	0.10%
2024/07/22	11	17.09	1	17.10	17.00	10	3,080	0.33%
2024/07/19	20.7	17.33	3.9	17.33	17.20	16.8	3,079	0.55%
2024/07/18	16.8	17.48	10	17.42	17.40	6.8	3,063	0.22%
2024/07/17	16.7	17.35	1	17.30	17.35	15.7	3,052	0.51%
2024/07/16	3.3	17.41	2	17.45	17.30	1.3	3,082	0.04%
2024/07/15	14	17.42	10	17.37	17.35	4	3,134	0.13%
2024/07/12	5.2	17.44	6	17.42	17.40	-0.8	3,134	-0.03%
2024/07/11	7.5	17.51	3.9	17.51	17.45	3.6	3,151	0.11%
2024/07/10	5	17.51	3	17.50	17.50	2	3,235	0.06%
2024/07/09	2.4	17.55	15.1	17.58	17.50	-12.7	3,393	-0.38%
2024/07/08	10.7	17.78	11	17.85	17.70	-0.3	3,386	-0.01%
2024/07/05	3.6	17.75	4	17.89	17.80	-0.4	3,451	-0.01%
2024/07/04	5.6	17.68	12	17.70	17.70	-6.4	3,707	-0.17%
2024/07/03	6.1	17.63	2	17.65	17.60	4.1	3,758	0.11%
2024/07/02	2.7	17.60	1	17.65	17.55	1.7	3,801	0.04%
2024/07/01	10	17.75	2	17.82	17.65	8	3,821	0.21%
2024/06/28	11.4	18.01	8	17.86	17.80	3.4	3,826	0.09%
2024/06/27	1.3	17.46	0	0.00	17.45	1.3	3,776	0.04%
2024/06/26	5.2	17.51	5.4	17.56	17.45	-0.2	3,784	-0.01%
2024/06/25	12.2	17.63	1	17.70	17.60	11.2	3,817	0.29%
2024/06/24	8.5	17.78	1	17.75	17.75	7.5	3,893	0.19%
2024/06/21	1.7	17.58	8.3	17.64	17.75	-6.6	3,977	-0.17%
2024/06/20	7.4	17.50	25.5	17.50	17.50	-18.1	3,939	-0.46%
2024/06/19	10.5	17.49	46	17.45	17.40	-35.5	4,047	-0.88%
2024/06/18	7.5	17.56	0	0.00	17.65	7.5	4,106	0.18%
2024/06/17	7.2	17.62	2	17.68	17.60	5.2	4,220	0.12%
2024/06/14	7	17.45	4	17.46	17.50	3	4,588	0.06%
2024/06/13	16	17.47	0	0.00	17.45	16	4,840	0.33%
2024/06/12	4.5	17.56	1	17.55	17.50	3.5	4,837	0.07%
2024/06/11	5.2	17.75	1	17.75	17.65	4.2	4,822	0.09%
2024/06/07	27.3	17.99	63.2	17.85	17.95	-35.9	4,818	-0.75%
2024/06/06	4.4	17.67	78	17.78	17.70	-73.6	4,818	-1.53%
2024/06/05	5.8	17.83	60	17.80	17.80	-54.2	4,791	-1.13%
2024/06/04	13	17.87	2	17.85	17.90	11	4,809	0.23%
2024/06/03	30.5	18.00	2.1	18.05	18.05	28.4	4,832	0.59%
2024/05/31	2.3	17.99	0.1	18.05	18.10	2.2	4,852	0.05%
2024/05/30	4.6	17.99	1	18.05	17.95	3.6	4,839	0.07%
2024/05/29	1.1	18.25	4.1	18.20	18.10	-3	4,836	-0.06%
2024/05/28	0.1	18.25	10	18.20	18.30	-9.9	4,831	-0.20%
2024/05/27	8.3	18.05	0	18.20	18.05	8.3	4,861	0.17%
2024/05/24	15.4	18.00	0	0.00	18.05	15.4	4,881	0.31%
2024/05/23	15.4	18.16	15	18.24	18.20	0.4	4,904	0.01%
2024/05/22	11.9	18.22	0	0.00	18.25	11.9	4,966	0.24%
2024/05/21	22.5	18.36	5.2	18.30	18.30	17.4	5,104	0.34%
2024/05/20	13.7	18.76	11	18.81	18.65	2.7	5,106	0.05%
2024/05/17	3.7	18.75	2	18.85	18.75	1.7	5,150	0.03%
2024/05/16	8.7	18.72	1.1	18.71	18.75	7.6	5,221	0.15%
2024/05/15	18.6	19.04	28.1	18.90	18.80	-9.5	5,208	-0.18%
2024/05/14	24.9	18.53	8	18.35	18.60	16.9	5,105	0.33%
2024/05/13	4.1	18.34	6	18.25	18.25	-1.9	5,087	-0.04%
2024/05/10	6.3	18.12	3.6	18.07	18.25	2.7	5,090	0.05%
2024/05/09	2.7	18.06	1	18.05	17.90	1.7	5,062	0.03%
2024/05/08	2.2	18.05	7	17.97	18.00	-4.9	5,067	-0.10%
2024/05/07	0.8	18.24	2	18.30	18.05	-1.2	5,081	-0.02%
2024/05/06	2	18.20	0	0.00	18.25	2	5,090	0.04%
2024/05/03	2.1	18.20	0	0.00	18.15	2.1	5,088	0.04%
2024/05/02	1.1	18.16	6	18.17	18.10	-4.9	5,090	-0.10%
2024/04/30	4	18.18	2	18.20	18.20	2	5,145	0.04%
2024/04/29	3.6	18.26	7	18.38	18.35	-3.4	5,227	-0.07%
2024/04/26	7.1	18.12	11	18.11	18.15	-3.9	5,244	-0.07%
2024/04/25	0.2	18.24	3	18.10	18.10	-2.8	5,267	-0.05%
2024/04/24	0.1	18.40	1	18.30	18.30	-0.9	5,312	-0.02%
2024/04/23	4.1	18.34	3	18.42	18.30	1.1	5,410	0.02%
2024/04/22	1.5	18.64	1	18.70	18.45	0.5	5,500	0.01%
2024/04/19	2.1	18.66	0	0.00	18.70	2.1	5,679	0.04%
2024/04/18	13	19.07	0.8	19.15	19.05	12.2	6,197	0.20%
2024/04/17	1.1	18.86	5.4	18.99	19.00	-4.3	6,202	-0.07%
2024/04/16	17.7	19.07	8	19.25	18.85	9.7	6,218	0.16%
2024/04/15	22	19.59	21.2	19.58	19.40	0.8	6,169	0.01%
2024/04/12	4.5	19.08	3	19.17	19.05	1.5	6,116	0.02%
2024/04/11	20.8	19.19	5	19.21	19.15	15.8	6,134	0.26%
2024/04/10	55.5	19.66	14.9	19.56	19.50	40.6	6,071	0.67%
2024/04/09	2	18.95	2.1	19.10	19.05	0	5,805	0.00%
2024/04/08	6.2	19.07	0.3	19.05	18.90	5.9	5,772	0.10%
2024/04/03	2	18.55	2	18.75	18.85	0	5,764	0.00%
2024/04/02	0.1	18.90	5	18.75	18.70	-4.9	5,767	-0.08%
2024/04/01	3	18.82	5.1	18.85	18.90	-2.1	5,790	-0.04%
2024/03/29	66.1	18.89	2	18.85	18.85	64.1	5,753	1.11%
2024/03/28	10.3	19.13	2	19.23	18.95	8.3	5,740	0.14%
2024/03/27	0.1	19.10	3	19.22	19.10	-2.9	5,696	-0.05%
2024/03/26	8.5	19.06	5	19.40	18.80	3.5	5,614	0.06%
2024/03/25	3.5	19.08	8.1	19.15	19.10	-4.6	5,481	-0.08%
2024/03/22	4.4	19.11	3	19.20	19.05	1.4	5,430	0.03%
2024/03/21	2.3	18.83	2.4	18.76	18.90	-0.1	5,313	0.00%
2024/03/20	11.5	18.80	11.1	18.81	18.75	0.4	5,245	0.01%
2024/03/19	19.4	19.19	4	19.14	19.25	15.4	5,153	0.30%
2024/03/18	31.2	18.70	45.1	18.41	18.60	-13.9	4,770	-0.29%
2024/03/15	2	17.63	1	17.70	17.75	1	4,490	0.02%
2024/03/14	1.1	17.66	1	17.60	17.60	0.1	4,455	0.00%
2024/03/13	4.3	17.71	0	0.00	17.65	4.3	4,453	0.10%
2024/03/12	3.4	17.80	2	17.90	17.75	1.4	4,430	0.03%
2024/03/11	1.3	17.71	3	17.75	17.75	-1.7	4,398	-0.04%
2024/03/08	11	17.62	2	17.67	17.55	9	4,380	0.20%
2024/03/07	4.3	17.73	2	17.65	17.75	2.3	4,387	0.05%
2024/03/06	0.7	18.02	34	17.95	17.90	-33.3	4,330	-0.77%
2024/03/05	36.7	18.00	0	0.00	17.95	36.7	4,295	0.85%
2024/03/04	11.5	18.12	0	0.00	18.00	11.5	4,260	0.27%
2024/03/01	3.1	18.21	0	0.00	18.20	3.1	4,242	0.07%
2024/02/29	34.2	18.45	3	18.38	18.35	31.2	4,228	0.74%
2024/02/27	2.6	18.08	2	18.12	18.05	0.6	4,145	0.02%
2024/02/26	6.5	18.01	3	18.10	18.05	3.5	4,100	0.08%
2024/02/23	3.8	18.20	0	0.00	17.95	3.8	4,062	0.09%
2024/02/22	11.7	18.26	72	18.29	18.20	-60.3	3,970	-1.52%
2024/02/21	69.9	17.91	4	17.97	17.90	65.9	3,829	1.72%
2024/02/20	19.3	18.01	8	18.12	18.00	11.3	3,776	0.30%
2024/02/19	6.6	18.09	2	18.10	18.15	4.6	3,678	0.12%
2024/02/16	0.7	18.22	0	0.00	18.15	0.7	3,611	0.02%
2024/02/15	6.7	18.09	0	18.20	18.15	6.6	3,584	0.18%
2024/02/05	5.4	17.81	1	17.75	17.90	4.4	3,542	0.12%
2024/02/02	0.5	18.20	0	0.00	18.05	0.5	3,471	0.01%
2024/02/01	0	0.00	1	18.20	18.25	-1	3,441	-0.03%
2024/01/31	2.5	18.07	0	0.00	18.05	2.5	3,425	0.07%
2024/01/30	1.1	18.25	1.6	18.52	18.20	-0.6	3,396	-0.02%
2024/01/29	3.4	18.29	0	0.00	18.25	3.4	3,358	0.10%
2024/01/26	1.1	18.50	2	18.48	18.40	-0.9	3,340	-0.03%
2024/01/25	4.3	18.57	1	18.55	18.55	3.3	3,323	0.10%
2024/01/24	0.4	18.69	2	18.60	18.60	-1.6	3,298	-0.05%
2024/01/23	2.2	18.35	2	18.50	18.45	0.2	3,225	0.01%
2024/01/22	0.2	18.19	3	18.03	18.10	-2.8	3,130	-0.09%
2024/01/19	9.3	17.93	3.1	17.92	17.95	6.2	3,079	0.20%
2024/01/18	1.5	18.07	5	18.07	18.00	-3.5	3,017	-0.11%
2024/01/17	25.5	18.23	8.1	18.18	18.15	17.5	2,941	0.59%
2024/01/16	17.6	18.55	7	18.56	18.55	10.6	2,832	0.37%
2024/01/15	17.1	19.11	9.2	19.26	19.05	7.9	2,728	0.29%
2024/01/12	31.3	18.86	34.2	18.92	18.90	-2.9	2,509	-0.11%
2024/01/11	0.3	20.19	0	20.15	20.00	0.3	1,927	0.02%
2024/01/10	0.5	20.40	0	0.00	20.10	0.5	1,888	0.03%
2024/01/09	8.3	20.74	17	20.93	20.45	-8.7	1,843	-0.47%
2024/01/08	2.4	21.08	7.4	21.02	20.90	-5	1,802	-0.28%
2024/01/05	2.5	20.60	2.1	20.60	20.50	0.4	1,685	0.02%
2024/01/04	8.2	20.02	0.1	20.15	20.00	8.1	1,663	0.49%
2024/01/03	5.8	20.09	6	20.15	20.10	-0.2	1,701	-0.01%
2024/01/02	1.3	20.18	1.1	20.11	20.10	0.1	1,696	0.01%
2023/12/29	2.6	20.24	3.2	20.23	20.30	-0.5	1,680	-0.03%
2023/12/28	2.8	20.28	0.1	20.40	20.25	2.8	1,655	0.17%
2023/12/27	2.1	20.55	22	20.54	20.45	-19.9	1,648	-1.21%
2023/12/26	1.5	20.37	2	20.45	20.50	-0.5	1,676	-0.03%
2023/12/25	1.6	20.29	0	0.00	20.20	1.6	1,733	0.09%
2023/12/22	5.5	20.53	0	0.00	20.50	5.5	1,727	0.32%
2023/12/21	2.5	20.71	2	20.65	20.65	0.5	1,751	0.03%
2023/12/20	0.5	20.74	10	20.70	20.75	-9.5	1,773	-0.53%
2023/12/19	3.7	20.69	0	0.00	20.60	3.7	1,821	0.20%
2023/12/18	3	21.42	0	0.00	21.20	3	1,888	0.16%
2023/12/15	0.6	21.40	1	21.45	21.45	-0.4	2,161	-0.02%
2023/12/14	1.3	21.51	6.2	21.51	21.80	-4.9	2,178	-0.22%
2023/12/13	12.4	21.35	0	0.00	21.35	12.4	2,153	0.58%
2023/12/12	0.4	21.44	4	21.30	21.35	-3.6	2,174	-0.17%
2023/12/11	1	21.50	1	21.15	21.45	0	2,192	0.00%
2023/12/08	3.1	21.26	7	21.41	21.30	-3.9	2,179	-0.18%
2023/12/07	1.8	21.70	1	21.80	21.55	0.8	2,203	0.04%
2023/12/06	2.1	21.80	0	21.80	21.65	2.1	2,223	0.09%
2023/12/05	6.1	21.95	2.1	22.20	22.05	4	2,238	0.18%
2023/12/04	8.1	22.15	5.1	21.88	22.20	2.9	2,227	0.13%
2023/12/01	1.1	21.71	0	0.00	21.60	1.1	2,201	0.05%
2023/11/30	1	21.60	1	21.60	21.65	0	2,255	0.00%
2023/11/29	0.2	21.60	2	21.65	21.80	-1.8	2,313	-0.08%
2023/11/28	3	21.75	0	0.00	21.70	3	2,317	0.13%
2023/11/27	0	21.65	7	21.69	21.60	-7	2,333	-0.30%
2023/11/24	2	21.65	2.2	21.55	21.60	-0.2	2,324	-0.01%
2023/11/23	0.1	21.20	0	0.00	21.25	0.1	2,306	0.00%
2023/11/22	0	0.00	1	21.25	21.15	-1	2,312	-0.04%
2023/11/21	1	21.05	0	0.00	21.15	1	2,337	0.04%
2023/11/20	1	21.15	1	21.05	21.15	0	2,410	0.00%
2023/11/17	0.1	20.88	0	0.00	20.80	0.1	2,450	0.00%
2023/11/16	0	20.88	0	0.00	20.90	0	2,455	0.00%
2023/11/15	0.1	20.73	0	0.00	20.85	0.1	2,452	0.00%
2023/11/14	0	0.00	0.1	20.70	20.50	-0.1	2,455	0.00%
2023/11/13	0.1	20.26	1	20.20	20.30	-0.9	2,482	-0.04%
2023/11/10	1.3	20.24	0	0.00	20.20	1.3	2,516	0.05%
2023/11/09	2.1	20.48	1	20.40	20.45	1.1	2,527	0.04%
2023/11/08	0.2	20.82	0	0.00	20.60	0.2	2,556	0.01%
2023/11/07	0.1	20.85	0.1	20.90	20.95	0	2,588	0.00%
2023/11/06	0.3	20.89	8.2	20.90	20.90	-7.9	2,735	-0.29%
2023/11/03	0	20.62	0	0.00	20.50	0	2,744	0.00%
2023/11/02	0.1	20.50	0	0.00	20.50	0.1	2,751	0.00%
2023/11/01	0.5	20.25	0	0.00	20.25	0.5	2,758	0.02%
2023/10/31	3	20.26	0	0.00	20.15	3	2,765	0.11%
2023/10/30	0.2	20.45	0	0.00	20.40	0.2	2,798	0.01%
2023/10/27	1	20.30	0	0.00	20.35	1	2,810	0.04%
2023/10/26	1.7	20.57	0	0.00	20.35	1.7	2,854	0.06%
2023/10/25	0.3	20.68	0	0.00	20.60	0.3	2,864	0.01%
2023/10/24	0.1	20.29	0	0.00	20.40	0.1	2,890	0.00%
2023/10/23	0.1	20.47	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	2.2	20.54	1	20.48	20.30	1.2	2,939	0.04%
2023/10/19	2.1	20.73	0	0.00	20.70	2.1	2,950	0.07%
2023/10/18	0.4	20.78	1	20.70	20.70	-0.6	2,968	-0.02%
2023/10/17	1.1	21.02	0.5	21.15	20.85	0.6	2,985	0.02%
2023/10/16	0.4	21.38	0.2	21.50	21.10	0.2	3,010	0.01%
2023/10/13	0.2	21.36	0	0.00	21.45	0.2	3,056	0.01%
2023/10/12	1.4	21.33	0	0.00	21.35	1.4	3,080	0.05%
2023/10/11	4.2	21.90	1	22.20	21.70	3.2	3,109	0.10%
2023/10/06	2.2	21.76	0	0.00	21.75	2.2	3,087	0.07%
2023/10/05	2.3	21.90	1	21.95	21.85	1.3	3,110	0.04%
2023/10/04	6.3	21.89	2	21.83	21.90	4.3	3,129	0.14%
2023/10/03	1.5	22.17	0	0.00	22.00	1.5	3,123	0.05%
2023/10/02	0.1	22.36	2	22.35	22.25	-1.9	3,115	-0.06%
2023/09/28	13.2	23.79	9	22.96	22.85	4.2	3,073	0.14%
2023/09/25	2	23.95	0.2	23.90	23.90	1.9	3,099	0.06%
2023/09/22	0	0.00	1.1	23.71	24.20	-1.1	3,274	-0.03%
2023/09/21	34.1	23.94	4.2	23.96	23.65	29.9	3,276	0.91%
2023/09/20	22	24.77	14.7	24.74	24.65	7.3	3,243	0.22%
2023/09/19	3	24.08	3.1	24.00	23.90	-0.1	2,977	0.00%
2023/09/18	0	23.65	0.1	23.80	23.65	-0.1	2,948	0.00%
2023/09/15	0.1	23.55	0	0.00	23.45	0.1	2,945	0.00%
2023/09/13	0.3	23.25	4	23.10	23.20	-3.7	2,997	-0.12%
2023/09/12	4.2	23.97	4.2	23.17	23.25	0	3,034	0.00%
2023/09/11	0	23.91	4	24.25	23.90	-4	3,042	-0.13%
2023/09/08	1	23.95	3	23.90	24.00	-2	3,078	-0.06%
2023/09/07	1.1	23.80	2	23.88	23.80	-1	3,117	-0.03%
2023/09/06	1	24.00	4	23.98	23.80	-3	3,151	-0.09%
2023/09/05	1	23.97	3	24.00	23.85	-2	3,155	-0.06%
2023/09/04	2	23.85	34	23.74	23.75	-32	3,151	-1.01%
2023/09/01	0.3	23.22	1.4	23.24	23.20	-1.1	3,130	-0.03%
2023/08/31	0	22.91	11.6	23.07	23.20	-11.6	3,160	-0.37%
2023/08/30	1	22.80	1	22.85	22.90	0	3,236	0.00%
2023/08/29	0	23.00	1	22.65	22.85	-1	3,276	-0.03%
2023/08/28	1	22.80	1	22.70	22.65	0	3,299	0.00%
2023/08/25	1	23.24	0	0.00	22.70	1	3,321	0.03%
2023/08/24	3.3	22.87	11	23.00	22.90	-7.7	3,332	-0.23%
2023/08/23	0	22.10	2	21.98	22.20	-2	3,301	-0.06%
2023/08/22	1.2	21.30	1	21.35	21.30	0.2	3,362	0.01%
2023/08/21	0.2	21.44	0	0.00	21.25	0.2	3,437	0.01%
2023/08/18	11.1	21.56	4	21.54	21.45	7.1	3,513	0.20%
2023/08/17	1.2	21.03	0	0.00	21.20	1.2	3,639	0.03%
2023/08/16	1.3	20.70	1	20.80	20.80	0.3	3,837	0.01%
2023/08/15	1.3	21.23	2	21.28	21.25	-0.8	3,863	-0.02%
2023/08/14	1.9	21.25	3	21.35	21.30	-1.1	3,929	-0.03%
2023/08/11	5.4	21.85	5	21.60	21.85	0.4	3,992	0.01%
2023/08/10	5.7	21.67	1.6	21.70	21.65	4.2	4,061	0.10%
2023/08/09	2	23.43	1.1	23.60	23.55	0.9	4,065	0.02%
2023/08/08	1	23.55	0	0.00	23.55	1	4,101	0.02%
2023/08/07	2	23.35	0.1	23.45	23.40	1.9	4,245	0.05%
2023/08/04	0.3	23.30	0	0.00	23.45	0.3	4,306	0.01%
2023/08/02	2.2	23.49	19	23.57	23.25	-16.8	4,406	-0.38%
2023/08/01	1.1	23.49	2.1	23.48	23.45	-1	4,445	-0.02%
2023/07/31	5	23.45	5	23.65	23.35	0	4,567	0.00%
2023/07/28	1.1	23.21	0	0.00	23.25	1.1	4,696	0.02%
2023/07/27	0	23.35	0.1	23.40	23.35	-0.1	4,828	0.00%
2023/07/26	5.1	23.25	4	23.23	23.10	1.1	4,966	0.02%
2023/07/25	4.1	23.09	0	0.00	23.10	4.1	5,132	0.08%
2023/07/24	7.3	23.38	0	23.20	23.05	7.3	5,276	0.14%
2023/07/21	1.4	23.56	0	23.55	23.40	1.4	5,369	0.03%
2023/07/20	0	23.40	0	0.00	23.60	0	5,619	0.00%
2023/07/19	1.5	23.24	0	0.00	23.05	1.5	5,723	0.03%
2023/07/18	3.7	23.32	0	0.00	23.20	3.7	6,021	0.06%
2023/07/17	5.1	23.65	12	23.40	23.70	-6.9	6,255	-0.11%
2023/07/14	0.2	23.78	5	23.80	23.70	-4.8	6,647	-0.07%
2023/07/13	0.3	23.92	3	23.98	23.90	-2.7	7,371	-0.04%
2023/07/12	11.4	24.44	5	24.29	24.10	6.4	8,602	0.07%
2023/07/11	9.3	24.65	5	24.45	24.45	4.3	10,315	0.04%
2023/07/10	3	24.10	3	24.10	24.00	0	11,545	0.00%
2023/07/07	0	24.49	4	24.41	24.15	-4	12,009	-0.03%
2023/07/06	2.7	24.74	0.4	24.51	24.50	2.3	12,275	0.02%
2023/07/05	10.2	24.85	3	24.85	24.70	7.2	12,664	0.06%
2023/07/04	9.9	25.09	9.7	25.12	24.95	0.2	12,964	0.00%
2023/07/03	6.4	24.78	5	24.95	24.95	1.4	13,434	0.01%
2023/06/30	18.2	25.04	16.3	25.15	24.75	1.9	13,414	0.01%
2023/06/29	6	24.62	34.3	24.69	24.75	-28.3	13,260	-0.21%
2023/06/28	3.4	24.43	1.6	24.29	24.35	1.8	13,288	0.01%
2023/06/27	1.3	23.77	2	23.85	23.75	-0.8	13,354	-0.01%
2023/06/26	2.1	24.24	0.3	24.10	24.00	1.8	13,520	0.01%
2023/06/21	1.3	24.25	1	24.35	24.35	0.3	13,543	0.00%
2023/06/20	4.4	24.36	5.1	24.36	24.30	-0.7	13,572	-0.01%
2023/06/19	7.1	24.76	3	24.77	24.65	4.1	13,584	0.03%
2023/06/16	3.6	24.11	1.1	24.20	24.25	2.5	13,523	0.02%
2023/06/15	10.3	23.90	10	23.61	24.00	0.3	13,496	0.00%
2023/06/14	13.7	23.75	0.2	23.87	23.80	13.5	13,495	0.10%
2023/06/13	13.1	24.07	14	24.17	24.00	-0.9	13,476	-0.01%
2023/06/12	11.1	24.35	0	0.00	24.40	11.1	13,450	0.08%
2023/06/09	12	24.78	11	24.86	24.85	1	13,444	0.01%
2023/06/08	4	25.09	2	25.10	25.00	2	13,524	0.01%
2023/06/07	0.1	25.20	4	25.06	25.00	-3.9	13,615	-0.03%
2023/06/06	1	25.25	4	25.18	25.00	-3	13,710	-0.02%
2023/06/05	2.4	25.33	18.4	25.20	25.25	-16	13,754	-0.12%
2023/06/02	3	24.57	1	24.55	24.55	2	13,692	0.01%
2023/06/01	0	0.00	2	24.20	24.50	-2	13,707	-0.01%
2023/05/31	5	24.22	0	0.00	24.15	5	13,726	0.04%
2023/05/30	16	24.22	10.1	24.41	24.20	5.9	13,743	0.04%
2023/05/29	0	24.40	1.1	24.55	24.45	-1.1	13,846	-0.01%
2023/05/26	1.2	24.21	2	24.15	24.15	-0.9	14,024	-0.01%
2023/05/25	10	25.20	9	25.30	25.00	1	14,202	0.01%
2023/05/24	11.7	25.50	2	25.50	25.50	9.7	14,532	0.07%
2023/05/23	8	24.96	10	25.20	25.20	-2	14,960	-0.01%
2023/05/22	3.1	25.46	14.4	25.48	25.75	-11.3	15,172	-0.07%
2023/05/19	8	24.70	12	24.61	24.40	-4	15,107	-0.03%
2023/05/18	6	24.75	12	24.62	24.55	-6	15,087	-0.04%
2023/05/17	10	24.45	2	24.50	24.50	8	15,114	0.05%
2023/05/16	5.2	24.31	1	24.00	24.20	4.2	15,064	0.03%
2023/05/15	27	24.19	28	24.36	24.40	-1	15,050	-0.01%
2023/05/12	10.3	23.41	9	23.51	23.45	1.3	14,986	0.01%
2023/05/11	10.3	23.41	9	23.51	23.30	1.3	15,004	0.01%
2023/05/10	5.1	24.09	3	24.12	24.00	2.1	14,860	0.01%
2023/05/09	4.3	24.07	3.8	24.30	24.00	0.5	14,813	0.00%
2023/05/08	1	24.45	0.1	24.70	24.60	0.9	14,767	0.01%
2023/05/05	12	24.58	8.1	24.56	24.45	3.9	14,788	0.03%
2023/05/04	9	25.07	25	25.03	24.95	-16	14,725	-0.11%
2023/05/03	18.3	25.98	9	25.83	25.60	9.3	14,602	0.06%
2023/05/02	10.1	26.11	18.2	25.97	26.00	-8.1	14,519	-0.06%
2023/04/28	18	25.97	2	25.95	25.95	16	14,388	0.11%
2023/04/27	4	25.76	7	25.76	25.80	-3	14,204	-0.02%
2023/04/26	6.1	25.64	9.4	25.73	25.60	-3.3	14,028	-0.02%
2023/04/25	19.3	26.26	24	26.36	25.80	-4.7	13,919	-0.03%
2023/04/24	5	26.12	7	26.15	26.20	-2	13,643	-0.01%
2023/04/21	17.4	25.99	23.1	25.46	25.90	-5.7	13,517	-0.04%
2023/04/20	18	26.30	39.3	26.04	26.00	-21.3	13,184	-0.16%
2023/04/19	43.3	26.68	31.7	26.57	26.35	11.6	12,924	0.09%
2023/04/18	94	27.24	25.1	27.11	27.30	68.9	12,499	0.55%
2023/04/17	121.6	27.63	137.9	27.71	28.00	-16.3	11,720	-0.14%	大買/大賣/
2023/04/14	243.6	27.21	123.2	26.74	26.45	120.4	10,447	1.15%	大買/大賣/鉅額交易
2023/04/13	64.1	25.73	121.4	26.21	26.85	-57.3	8,708	-0.66%	大賣/
2023/04/12	24.1	24.30	54.1	24.34	24.45	-29.9	7,450	-0.40%
2023/04/11	29.1	23.81	9	23.86	23.60	20.1	6,981	0.29%
2023/04/10	26	23.75	70	23.88	24.05	-44	6,724	-0.65%
2023/04/07	61.1	23.09	3.3	23.15	22.80	57.7	6,381	0.90%
2023/04/06	35.1	24.09	34	24.05	23.75	1.1	6,051	0.02%
2023/03/31	0.1	23.30	0.2	23.55	23.35	-0.1	5,535	0.00%
2023/03/30	0	0.00	4	23.54	23.50	-4	5,525	-0.07%
2023/03/29	5.1	23.54	9	23.67	23.40	-3.9	5,514	-0.07%
2023/03/28	12	23.23	0	0.00	23.45	12	5,472	0.22%
2023/03/27	4	23.69	61	23.68	23.50	-57	5,380	-1.06%
2023/03/24	0.1	22.70	2	22.73	22.75	-1.9	5,266	-0.04%
2023/03/23	0	0.00	2	22.45	22.40	-2	5,440	-0.04%
2023/03/22	0.2	22.15	1	22.30	22.25	-0.8	5,405	-0.01%
2023/03/21	0	21.85	3.2	21.91	22.00	-3.2	5,397	-0.06%
2023/03/20	0	0.00	1	21.90	21.70	-1	5,399	-0.02%
2023/03/17	1	21.65	3	21.57	21.65	-2	5,452	-0.04%
2023/03/16	4.4	21.02	4	21.19	21.05	0.4	5,439	0.01%
2023/03/15	0.2	21.72	0	0.00	21.40	0.2	5,440	0.00%
2023/03/14	3.2	21.65	5.3	21.74	21.55	-2.2	5,476	-0.04%
2023/03/13	4.4	21.87	10	21.85	21.85	-5.6	5,537	-0.10%
2023/03/10	15.2	22.61	0.1	22.65	22.55	15.1	5,579	0.27%
2023/03/09	3	23.55	2	23.53	23.55	1	5,546	0.02%
2023/03/08	1	23.20	7.1	23.19	23.20	-6.1	5,953	-0.10%
2023/03/07	2	22.90	2.9	23.03	22.90	-0.9	6,051	-0.01%
2023/03/06	1.1	23.20	3.1	23.03	23.05	-2.1	6,032	-0.03%
2023/03/03	0	0.00	3.7	22.99	22.90	-3.7	6,013	-0.06%
2023/03/02	3	23.02	2.8	23.16	23.05	0.3	6,033	0.00%
2023/03/01	7.1	22.94	1	23.30	22.80	6.1	6,074	0.10%
2023/02/24	12	23.48	9.1	23.80	23.55	2.9	5,998	0.05%
2023/02/23	39.2	24.36	39.2	24.32	24.05	-0.1	5,785	0.00%
2023/02/22	20.1	23.97	30.1	24.07	24.20	-10	5,503	-0.18%
2023/02/21	28.3	23.85	36	23.62	23.90	-7.7	5,138	-0.15%
2023/02/20	12.2	22.51	61.5	22.88	23.25	-49.3	4,657	-1.06%
2023/02/17	4	21.53	61.1	21.57	21.50	-57.1	4,327	-1.32%
2023/02/16	21.1	20.81	0	0.00	20.85	21.1	4,204	0.50%
2023/02/15	22	20.97	23	21.21	21.00	-1	4,246	-0.02%
2023/02/14	26.5	20.72	0	0.00	20.65	26.5	4,317	0.61%
2023/02/13	0	0.00	4	21.00	21.00	-4	4,358	-0.09%
2023/02/10	11	20.65	2.1	20.86	20.65	8.9	4,522	0.20%
2023/02/09	1.1	20.64	25	20.50	20.50	-23.9	4,544	-0.53%
2023/02/08	24.2	20.24	0	0.00	20.25	24.2	4,555	0.53%
2023/02/07	0	0.00	2	20.48	20.30	-2	4,534	-0.04%
2023/02/06	2.2	20.30	2.1	20.77	20.20	0.1	4,508	0.00%
2023/02/03	4	20.37	80.3	20.33	20.45	-76.3	4,443	-1.72%
2023/02/02	1	19.90	1.1	20.09	20.10	-0.1	4,350	0.00%
2023/02/01	0	0.00	4	19.55	19.85	-4	4,275	-0.09%
2023/01/31	13.2	19.33	11.3	19.22	19.35	1.9	4,223	0.05%
2023/01/30	30.1	18.70	0	18.85	18.70	30.1	4,170	0.72%
2023/01/17	0.1	18.63	0	18.60	18.45	0.1	4,137	0.00%
2023/01/16	0.1	18.44	0	0.00	18.40	0.1	4,142	0.00%
2023/01/13	0.1	18.60	1	18.55	18.45	-0.9	4,135	-0.02%
2023/01/12	7.2	18.65	0	0.00	18.60	7.2	4,137	0.17%
2023/01/10	0.1	18.80	0	18.80	18.65	0.1	4,124	0.00%
2023/01/09	1.1	18.79	0	0.00	18.70	1.1	4,119	0.03%
2023/01/06	0	19.10	3	18.90	18.85	-3	4,097	-0.07%
2023/01/05	0.2	19.18	0	0.00	19.00	0.2	4,116	0.00%
2023/01/04	0.2	19.25	0	0.00	19.15	0.2	4,121	0.00%
2023/01/03	0.2	19.33	1	19.20	19.20	-0.8	4,122	-0.02%
2022/12/30	0	19.51	2	19.50	19.50	-2	4,107	-0.05%
2022/12/29	0.2	19.53	10	19.35	19.30	-9.8	4,094	-0.24%
2022/12/28	0	19.82	9.1	19.82	19.70	-9.1	4,087	-0.22%
2022/12/27	60.2	19.93	51	19.76	19.80	9.2	4,053	0.23%
2022/12/26	0	19.55	10	19.50	19.55	-10	3,973	-0.25%
2022/12/23	30	19.60	0	0.00	19.50	30	3,976	0.76%
2022/12/22	34	19.67	54	19.85	19.60	-20	3,959	-0.51%
2022/12/21	2	19.80	1	19.50	19.45	1	3,958	0.03%
2022/12/20	21.3	19.27	0	0.00	19.15	21.3	3,923	0.54%
2022/12/19	10.1	20.00	1	19.80	19.75	9.1	3,892	0.23%
2022/12/16	16.1	20.00	3	20.08	20.10	13.1	3,873	0.34%
2022/12/15	8	20.52	23.4	20.46	20.30	-15.4	3,799	-0.40%
2022/12/13	0	0.00	1	19.95	19.70	-1	3,568	-0.03%
2022/12/12	0	19.95	1.3	19.97	19.55	-1.3	3,539	-0.04%
2022/12/09	1	19.90	3	19.95	19.90	-2	3,509	-0.06%
2022/12/08	10	19.50	0	0.00	19.65	10	3,437	0.29%
2022/12/07	1.1	19.77	1	19.85	19.65	0.1	3,400	0.00%
2022/12/06	11.1	19.75	0	0.00	19.55	11.1	3,344	0.33%
2022/12/05	6.1	19.93	7	20.22	19.90	-0.9	3,272	-0.03%
2022/12/02	11	20.07	11	20.19	19.95	0	3,171	0.00%
2022/12/01	9.1	19.78	20	19.95	19.55	-10.9	3,017	-0.36%
2022/11/30	118	20.47	59	20.10	19.90	59	2,906	2.03%	大買/
2022/11/29	0	0.00	13.1	19.32	19.85	-13.1	2,364	-0.55%
2022/11/28	1	17.95	0	0.00	18.05	1	2,169	0.05%
2022/11/25	7.1	18.40	16	18.46	18.35	-8.9	2,150	-0.42%
2022/11/24	4.1	18.56	3	18.42	18.40	1.1	2,107	0.05%
2022/11/23	0.1	18.00	3.7	18.23	18.45	-3.5	2,030	-0.17%
2022/11/22	2	18.10	2.1	17.76	18.25	-0.1	1,937	0.00%
2022/11/21	1	17.65	0	17.55	17.40	1	1,863	0.05%
2022/11/18	12	17.90	4	17.91	17.80	8	1,846	0.43%
2022/11/17	3.1	17.95	2	18.05	18.00	1.1	1,837	0.06%
2022/11/16	0	18.10	0	0.00	18.20	0	1,786	0.00%
2022/11/15	1	18.15	0	0.00	18.20	1	1,752	0.06%
2022/11/14	1.2	18.55	4	18.50	18.50	-2.8	1,714	-0.16%
2022/11/11	2.1	19.30	1	19.25	18.75	1.1	1,672	0.07%
2022/11/10	11	18.95	7	19.49	18.95	4	1,586	0.25%
2022/11/09	1	18.25	1.5	18.71	18.65	-0.5	1,411	-0.03%
2022/11/08	21.1	18.49	14.5	18.31	18.50	6.6	1,331	0.50%
2022/11/07	36	17.82	40	18.12	18.15	-4	1,088	-0.37%
2022/11/04	2	16.12	3	16.15	16.50	-1	976	-0.10%
2022/11/03	0.1	15.14	0	0.00	15.00	0.1	898	0.02%
2022/11/02	0	0.00	5	15.18	15.20	-5	899	-0.56%
2022/11/01	0.2	14.90	0	0.00	15.10	0.2	904	0.02%
2022/10/31	0.4	14.73	0	0.00	14.70	0.4	924	0.04%
2022/10/28	1.1	14.81	0	0.00	14.70	1.1	934	0.12%
2022/10/27	5	14.90	0	0.00	15.00	5	984	0.51%
2022/10/25	0.1	14.89	0	0.00	14.75	0.1	977	0.01%
2022/10/24	0.1	15.14	0	0.00	15.00	0.1	968	0.01%
2022/10/21	0.3	14.68	0	0.00	14.60	0.3	951	0.03%
2022/10/20	0.1	14.70	0	0.00	14.65	0.1	948	0.01%
2022/10/19	0.1	15.09	0	0.00	15.00	0.1	937	0.01%
2022/10/18	0	14.90	0	0.00	15.00	0	930	0.00%
2022/10/17	0.3	14.73	0	0.00	14.90	0.3	932	0.03%
2022/10/14	0.1	14.98	0	0.00	15.00	0.1	941	0.01%
2022/10/13	4	14.80	0	0.00	14.55	4	936	0.43%
2022/10/12	7.2	15.49	3	15.45	15.40	4.2	912	0.46%
2022/10/11	0.9	15.86	0	0.00	15.70	0.9	900	0.10%
2022/10/07	0.3	16.33	0	0.00	16.20	0.3	887	0.03%
2022/10/06	0.3	16.27	0	0.00	16.15	0.3	897	0.03%
2022/10/05	0.2	16.55	0.4	16.55	16.25	-0.2	916	-0.02%
2022/10/04	0.4	16.22	0	0.00	16.35	0.4	920	0.04%
2022/10/03	0.3	15.96	0	0.00	16.00	0.3	917	0.03%
2022/09/30	1.7	15.82	0	0.00	15.85	1.7	917	0.19%
2022/09/29	0.3	16.17	2	16.15	16.10	-1.7	907	-0.19%
2022/09/28	8.9	16.14	0	0.00	15.90	8.9	902	0.98%
2022/09/27	1.5	16.72	0	0.00	16.65	1.5	876	0.17%
2022/09/26	7.6	16.84	0	0.00	16.75	7.6	877	0.87%
2022/09/23	1.3	17.26	0	0.00	17.20	1.3	883	0.15%
2022/09/22	1.4	17.39	0	0.00	17.50	1.4	877	0.16%
2022/09/21	0.8	17.63	0	0.00	17.60	0.8	871	0.09%
2022/09/20	1.2	17.56	0	0.00	17.65	1.2	870	0.14%
2022/09/19	3.8	17.71	3	17.70	17.55	0.8	883	0.09%
2022/09/16	1.4	17.85	0	0.00	17.80	1.4	891	0.16%
2022/09/15	0.2	18.12	0	0.00	17.95	0.2	901	0.02%
2022/09/14	1.5	17.94	0	0.00	17.95	1.5	909	0.16%
2022/09/13	0.5	18.25	0	0.00	18.10	0.5	924	0.06%
2022/09/12	0	18.10	0	0.00	18.25	0	963	0.00%
2022/09/08	0.2	18.01	2	18.00	17.95	-1.8	978	-0.19%
2022/09/07	2.1	17.96	0	0.00	17.85	2.1	994	0.22%
2022/09/06	10.4	17.96	10	17.90	17.95	0.4	1,004	0.04%
2022/09/05	0.2	18.15	0	0.00	18.00	0.2	1,032	0.02%
2022/09/02	0.7	18.20	0	0.00	18.20	0.7	1,061	0.06%
2022/09/01	2.5	18.25	0	0.00	18.15	2.5	1,064	0.24%
2022/08/31	0.2	18.25	0	0.00	18.35	0.2	1,061	0.01%
2022/08/30	0.2	18.38	60	18.20	18.20	-59.8	1,071	-5.59%
2022/08/29	0.5	18.41	0	0.00	18.20	0.5	1,069	0.05%
2022/08/26	0.2	18.75	0	0.00	18.65	0.2	1,060	0.02%
2022/08/25	0.2	18.85	0	0.00	18.65	0.2	1,060	0.02%
2022/08/24	0	18.65	0.8	18.55	18.60	-0.8	1,065	-0.07%
2022/08/23	0.1	18.39	0	0.00	18.30	0.1	1,057	0.01%
2022/08/22	1.1	18.50	0	0.00	18.35	1.1	1,061	0.10%
2022/08/19	0	18.55	5	18.51	18.50	-4.9	1,064	-0.46%
2022/08/18	0.2	18.57	1	18.55	18.40	-0.8	1,072	-0.07%
2022/08/17	0.2	18.70	0	0.00	18.60	0.2	1,075	0.02%
2022/08/16	0.4	18.79	0	0.00	18.75	0.4	1,082	0.04%
2022/08/15	10	18.79	0	0.00	18.75	10	1,096	0.91%
2022/08/12	0	18.55	0	0.00	18.70	0	1,096	0.00%
2022/08/11	1	18.40	1	18.40	18.45	0	1,090	0.00%
2022/08/10	0.5	18.43	1	18.35	18.35	-0.5	1,107	-0.05%
2022/08/09	0	18.40	0.2	18.35	18.40	-0.1	1,114	-0.01%
2022/08/08	0.8	18.35	0.2	18.40	18.35	0.6	1,132	0.05%
2022/08/05	0.2	18.47	1	18.35	18.35	-0.8	1,163	-0.07%
2022/08/04	1.3	17.90	1	17.65	17.80	0.3	1,214	0.02%
2022/08/03	11.3	18.35	11	18.15	18.20	0.3	1,236	0.02%
2022/08/02	1.2	17.98	1	17.95	17.95	0.2	1,215	0.02%
2022/08/01	0.1	18.00	2	18.00	18.15	-2	1,245	-0.16%
2022/07/29	0.1	18.03	0.1	18.02	17.95	0	1,267	0.00%
2022/07/28	1.3	18.01	1	18.05	17.90	0.3	1,291	0.02%
2022/07/27	0.1	18.05	0	0.00	18.05	0.1	1,300	0.00%
2022/07/26	0.1	18.14	0	0.00	17.90	0.1	1,319	0.01%
2022/07/25	0.2	18.26	0	0.00	18.20	0.2	1,329	0.01%
2022/07/22	1	18.31	0	0.00	18.25	1	1,371	0.08%
2022/07/20	0.1	18.30	2	18.20	18.20	-1.9	1,490	-0.13%
2022/07/19	1	18.30	1	18.20	18.25	0	1,506	0.00%
2022/07/18	1.2	17.96	0	0.00	17.80	1.2	1,506	0.08%
2022/07/15	0	18.03	0	0.00	17.90	0	1,509	0.00%
2022/07/14	0	0.00	1	18.20	18.10	-1	1,539	-0.06%
2022/07/13	0.5	17.90	9	17.49	17.95	-8.5	1,553	-0.55%
2022/07/12	0.7	17.23	0	0.00	16.95	0.7	1,549	0.04%
2022/07/11	1.5	17.68	0	0.00	17.65	1.5	1,568	0.10%
2022/07/08	1.1	17.65	0	0.00	17.70	1.1	1,605	0.07%
2022/07/07	1.2	17.48	1.5	17.63	17.50	-0.3	1,608	-0.02%
2022/07/06	0.3	17.66	0	0.00	17.45	0.3	1,616	0.02%
2022/07/04	0.9	17.51	0	0.00	17.20	0.9	1,641	0.05%
2022/07/01	3.1	17.54	0	0.00	17.25	3.1	1,661	0.19%
2022/06/30	0.3	17.95	0	0.00	17.90	0.3	1,651	0.02%
2022/06/29	0.3	18.28	0	0.00	18.15	0.3	1,648	0.02%
2022/06/28	0.3	18.40	0	0.00	18.35	0.3	1,663	0.02%
2022/06/27	0.1	18.48	0	0.00	18.50	0.1	1,677	0.00%
2022/06/24	0.1	18.05	1	18.15	18.00	-1	1,671	-0.06%
2022/06/23	1.2	17.68	1	17.90	17.70	0.2	1,672	0.01%
2022/06/22	2.5	17.84	1	17.85	17.65	1.5	1,676	0.09%
2022/06/21	0.1	17.97	3	17.88	18.10	-2.9	1,674	-0.17%
2022/06/20	3.3	17.93	0	0.00	17.60	3.3	1,678	0.19%
2022/06/17	5.3	18.21	0	0.00	18.25	5.3	1,680	0.32%
2022/06/16	0.8	18.68	0	0.00	18.25	0.8	1,674	0.05%
2022/06/15	0.2	18.90	0	0.00	18.75	0.2	1,680	0.01%
2022/06/14	4.9	18.43	1	18.30	18.45	3.9	1,683	0.23%
2022/06/13	2.9	18.95	0.5	19.00	18.85	2.4	1,679	0.14%
2022/06/10	1.3	19.38	1	19.35	19.35	0.3	1,689	0.01%
2022/06/09	0.2	19.54	1	19.45	19.40	-0.8	1,707	-0.05%
2022/06/08	1.1	19.45	0	0.00	19.45	1.1	1,724	0.06%
2022/06/07	0.1	19.63	0	19.70	19.50	0	1,780	0.00%
2022/06/06	0.2	19.71	0	0.00	19.60	0.2	1,885	0.01%
2022/06/02	0.2	19.75	0	0.00	19.70	0.2	1,925	0.01%
2022/06/01	0.2	19.71	0	0.00	19.70	0.2	1,954	0.01%
2022/05/31	0.1	19.66	0	0.00	19.65	0.1	1,962	0.00%
2022/05/30	0.1	19.63	0	0.00	19.70	0.1	1,993	0.01%
2022/05/27	0.2	19.58	0.2	19.60	19.50	0	2,006	0.00%
2022/05/26	1	19.35	1.3	19.53	19.40	-0.3	2,040	-0.02%
2022/05/25	0.1	19.40	0.5	19.40	19.35	-0.4	2,045	-0.02%
2022/05/24	0.4	19.37	0	0.00	19.10	0.4	2,067	0.02%
2022/05/23	2.1	19.45	2	19.38	19.30	0.1	2,072	0.00%
2022/05/20	1.2	19.04	0	0.00	19.00	1.2	2,073	0.06%
2022/05/19	1.1	19.00	1	18.95	19.00	0.1	2,093	0.01%
2022/05/18	3.1	19.07	0	0.00	19.20	3.1	2,185	0.14%
2022/05/17	0.4	18.95	2	18.80	18.85	-1.6	2,186	-0.07%
2022/05/16	0.3	19.04	1	18.85	18.85	-0.7	2,193	-0.03%
2022/05/13	2.6	18.92	1	18.85	18.95	1.6	2,187	0.07%
2022/05/12	11.3	19.09	0	0.00	18.85	11.3	2,163	0.52%
2022/05/11	2.3	19.87	0	0.00	19.70	2.3	2,092	0.11%
2022/05/10	2.6	19.98	0	0.00	20.20	2.6	2,059	0.13%
2022/05/09	3.5	19.97	0.3	20.05	20.05	3.2	2,042	0.16%
2022/05/06	5.4	20.36	0	0.00	20.30	5.4	2,029	0.27%
2022/05/05	6.2	20.56	1.3	20.72	20.70	4.9	2,023	0.24%
2022/05/04	0	20.70	0	0.00	20.70	0	2,018	0.00%
2022/05/03	0.4	20.86	0.5	20.80	20.75	-0.1	2,035	-0.01%
2022/04/29	0.3	21.18	2	21.00	21.00	-1.7	2,039	-0.08%
2022/04/28	2.1	21.00	0	0.00	20.95	2.1	2,057	0.10%
2022/04/27	12	21.78	13	21.56	21.35	-1	2,025	-0.05%
2022/04/26	0	21.70	0.8	21.84	21.65	-0.8	1,967	-0.04%
2022/04/25	0.4	21.39	11	21.27	21.10	-10.6	1,912	-0.56%
2022/04/22	0.1	21.66	1	21.65	21.60	-0.9	1,902	-0.05%
2022/04/21	0	0.00	1	21.85	21.65	-1	1,927	-0.05%
2022/04/20	1	21.90	0	21.80	21.60	1	1,954	0.05%
2022/04/19	0	21.35	0	0.00	21.55	0	1,936	0.00%
2022/04/18	0.1	21.25	1	21.35	21.25	-1	1,930	-0.05%
2022/04/15	0.2	21.26	0	0.00	21.45	0.2	1,924	0.01%
2022/04/13	1.2	20.79	1	20.65	20.80	0.2	1,905	0.01%
2022/04/12	0.4	20.48	0	0.00	20.50	0.4	1,935	0.02%
2022/04/11	1.1	20.68	1	20.50	20.45	0.1	1,957	0.01%
2022/04/08	1.2	20.76	0	0.00	20.75	1.2	1,982	0.06%
2022/04/07	6.3	20.98	0	0.00	20.80	6.3	1,980	0.32%
2022/04/06	0.2	21.21	2	21.25	21.30	-1.8	1,999	-0.09%
2022/04/01	0	0.00	0.1	21.20	21.10	-0.1	1,999	-0.01%
2022/03/31	0.2	21.30	0	0.00	21.15	0.2	2,011	0.01%
2022/03/30	0.4	21.25	0	0.00	21.15	0.4	2,001	0.02%
2022/03/29	0.1	21.15	2	21.15	21.20	-1.9	2,000	-0.10%
2022/03/28	1.2	21.21	0	0.00	21.20	1.2	1,996	0.06%
2022/03/25	0.4	21.45	2	21.30	21.30	-1.7	1,995	-0.08%
2022/03/24	1.4	21.63	0	0.00	21.55	1.4	1,988	0.07%
2022/03/23	2.2	21.99	0	0.00	21.75	2.2	1,997	0.11%
2022/03/22	0	21.80	6	22.10	22.05	-6	1,990	-0.30%
2022/03/21	1.3	21.66	0	0.00	21.75	1.3	1,961	0.06%
2022/03/18	0	0.00	1	21.65	21.70	-1	1,993	-0.05%
2022/03/17	0	21.25	2	21.20	21.30	-2	1,994	-0.10%
2022/03/16	0	21.20	0	0.00	21.00	0	1,998	0.00%
2022/03/15	1.2	21.34	0	0.00	21.10	1.2	2,013	0.06%
2022/03/14	0.3	21.81	0	0.00	21.60	0.3	2,006	0.02%
2022/03/11	4.1	22.03	3.2	21.91	21.95	0.9	2,010	0.04%
2022/03/10	6	22.18	5	22.13	22.00	1	2,011	0.05%
2022/03/09	5.1	22.11	4.6	21.75	22.10	0.5	1,963	0.03%
2022/03/08	0.1	21.29	1	21.35	21.20	-0.9	1,887	-0.05%
2022/03/07	0.2	21.30	0	0.00	21.20	0.2	1,864	0.01%
2022/03/04	0.2	21.84	1	21.70	21.65	-0.8	1,872	-0.04%
2022/03/03	0.3	21.91	5	21.85	21.90	-4.7	1,876	-0.25%
2022/03/02	9.4	21.55	5.1	21.65	21.70	4.3	1,865	0.23%
2022/03/01	2.1	21.46	1	21.20	21.60	1.1	1,868	0.06%
2022/02/25	2.1	20.86	3	20.95	20.95	-0.9	1,868	-0.05%
2022/02/24	1.4	21.28	2	21.13	20.85	-0.6	1,873	-0.03%
2022/02/23	0.1	21.36	0	0.00	21.50	0.1	1,865	0.00%
2022/02/22	0.2	21.33	0	0.00	21.20	0.2	1,881	0.01%
2022/02/21	6	21.78	6.2	21.76	21.70	-0.2	1,882	-0.01%
2022/02/18	8	21.76	1	21.60	21.75	7	1,886	0.37%
2022/02/16	2	21.05	2	21.08	21.25	0	1,830	0.00%
2022/02/15	0	20.91	2	21.00	20.85	-2	1,835	-0.11%
2022/02/14	4.2	20.95	0	0.00	20.85	4.2	1,861	0.22%
2022/02/11	3.4	20.89	0	0.00	20.85	3.4	1,866	0.18%
2022/02/10	5.5	21.07	1	21.05	21.15	4.5	1,898	0.24%
2022/02/09	1.2	21.12	2	21.30	21.25	-0.8	1,930	-0.04%
2022/02/08	3.1	21.02	1	21.15	21.20	2.1	1,951	0.11%
2022/02/07	0.1	20.80	2	20.75	20.90	-1.9	1,982	-0.10%
2022/01/26	0.8	20.20	3	19.95	20.00	-2.2	2,106	-0.11%
2022/01/25	3.8	20.07	0	0.00	20.00	3.8	2,116	0.18%
2022/01/24	3.9	20.13	1	20.10	20.15	2.9	2,129	0.14%
2022/01/21	3.8	20.54	0	0.00	20.40	3.8	2,141	0.18%
2022/01/20	1	20.70	2	20.75	20.80	-1	2,133	-0.05%
2022/01/19	4.4	20.86	0	0.00	20.80	4.4	2,137	0.21%
2022/01/18	5	20.98	1	21.10	20.90	4	2,143	0.19%
2022/01/17	3	20.82	1	21.00	21.00	2	2,153	0.09%
2022/01/14	7.6	20.81	0.1	21.05	20.90	7.6	2,168	0.35%
2022/01/13	32.2	21.25	0	0.00	21.15	32.2	2,159	1.49%
2022/01/12	4.5	21.48	6	21.50	21.40	-1.5	2,138	-0.07%
2022/01/11	3.3	21.71	0	0.00	21.55	3.3	2,150	0.15%
2022/01/10	1.2	21.77	0	0.00	21.80	1.2	2,160	0.05%
2022/01/07	1.4	21.84	2	21.80	21.80	-0.6	2,172	-0.03%
2022/01/06	6	22.08	1	22.20	22.05	5	2,167	0.23%
2022/01/05	0.1	22.11	0	0.00	21.90	0.1	2,176	0.00%
2022/01/04	0.2	22.17	3	22.15	22.20	-2.8	2,212	-0.13%
2022/01/03	0.2	22.28	10	21.96	22.15	-9.8	2,192	-0.45%
2021/12/30	0.3	22.00	0	0.00	21.95	0.3	2,198	0.01%
2021/12/29	0.4	21.72	3	21.97	21.85	-2.6	2,209	-0.12%
2021/12/28	2.2	21.51	2	21.50	21.55	0.2	2,205	0.01%
2021/12/27	7.5	21.40	0	0.00	21.40	7.5	2,301	0.33%
2021/12/24	0.1	21.50	0	0.00	21.45	0.1	2,348	0.00%
2021/12/23	5.1	21.45	5	21.48	21.45	0.1	2,381	0.00%
2021/12/22	0.1	21.55	0	0.00	21.45	0.1	2,400	0.01%
2021/12/21	7.3	21.46	10	21.45	21.45	-2.7	2,419	-0.11%
2021/12/20	0.2	21.73	2.1	21.85	21.60	-1.9	2,425	-0.08%
2021/12/17	2.1	21.75	2	21.75	21.50	0.1	2,441	0.00%
2021/12/16	3.2	21.57	1	21.55	21.50	2.2	2,442	0.09%
2021/12/15	1.1	21.46	0	0.00	21.40	1.1	2,473	0.05%
2021/12/14	1.4	21.50	1	21.50	21.40	0.4	2,489	0.02%
2021/12/13	0.2	22.05	2	22.00	21.90	-1.8	2,460	-0.07%
2021/12/10	4.1	21.95	0	0.00	22.05	4.1	2,470	0.17%
2021/12/09	3.2	22.05	1	22.10	22.05	2.2	2,475	0.09%
2021/12/08	2.1	22.30	1	22.80	22.20	1.1	2,460	0.04%
2021/12/07	2.4	22.12	5	22.40	22.20	-2.6	2,465	-0.10%
2021/12/06	1.6	22.16	0	0.00	22.10	1.6	2,475	0.06%
2021/12/03	1	21.95	0	22.05	21.95	1	2,497	0.04%
2021/12/02	2.1	21.91	1	22.15	21.85	1.1	2,540	0.04%
2021/12/01	2	22.05	0	0.00	22.10	2	2,570	0.08%
2021/11/30	2.1	21.95	4	22.15	22.30	-1.9	2,629	-0.07%
2021/11/29	2.2	21.80	1	21.60	21.70	1.2	2,647	0.05%
2021/11/26	3	22.22	0	0.00	22.00	3	2,702	0.11%
2021/11/25	4	22.45	4	22.44	22.30	0	2,812	0.00%
2021/11/24	1	22.25	0	0.00	22.50	1	2,838	0.04%
2021/11/23	1.4	22.10	0	0.00	22.00	1.4	2,835	0.05%
2021/11/22	0	22.20	0	0.00	22.35	0	2,885	0.00%
2021/11/19	6.1	22.29	6	22.36	22.15	0.1	2,920	0.00%
2021/11/18	0.3	22.31	10.1	22.15	22.25	-9.8	3,017	-0.32%
2021/11/17	1.2	22.23	0	0.00	22.25	1.2	3,271	0.04%
2021/11/16	8	22.67	7	22.79	22.50	1	3,313	0.03%
2021/11/15	4	22.63	4	22.53	22.60	0	3,606	0.00%
2021/11/12	2.1	22.35	1	22.45	22.40	1.1	3,764	0.03%
2021/11/11	3.2	22.20	1	22.30	22.10	2.2	3,788	0.06%
2021/11/10	2.2	22.63	0	0.00	22.50	2.2	3,851	0.06%
2021/11/08	10	22.55	1	22.60	22.75	9	4,030	0.22%
2021/11/05	1	22.30	1	22.30	22.15	0	4,069	0.00%
2021/11/04	2	22.70	0	0.00	22.40	2	4,078	0.05%
2021/11/03	10	23.00	5	22.75	22.90	5	4,075	0.12%
2021/11/02	4	22.35	4	22.46	22.15	0	4,000	0.00%
2021/11/01	2	22.15	3	22.18	22.15	-1	4,030	-0.03%
2021/10/29	0	21.80	19	21.77	21.80	-19	4,035	-0.47%
2021/10/28	2	21.60	17	21.60	21.55	-15	4,050	-0.37%
2021/10/27	0.1	21.41	0	21.60	21.35	0.1	4,093	0.00%
2021/10/26	0.1	21.50	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	0.2	21.48	0	0.00	21.25	0.2	4,341	0.00%
2021/10/21	0.1	21.85	0	21.80	21.55	0.1	4,411	0.00%
2021/10/20	0.1	21.71	0.4	21.75	21.60	-0.3	4,478	-0.01%
2021/10/19	3.1	21.50	6.1	21.54	21.55	-3	4,623	-0.06%
2021/10/18	0.2	21.00	7.2	21.18	21.15	-7	4,723	-0.15%
2021/10/15	1	20.95	2	21.00	20.90	-1	4,860	-0.02%
2021/10/14	0.4	20.81	2.4	20.79	20.80	-2	4,970	-0.04%
2021/10/13	0.2	20.80	8.4	20.78	20.50	-8.2	5,090	-0.16%
2021/10/12	33.8	20.90	12	21.05	20.70	21.8	5,273	0.41%
2021/10/08	3.1	21.80	5.1	21.85	21.65	-2	5,619	-0.04%
2021/10/07	18	21.86	19.1	21.84	21.85	-1.1	5,852	-0.02%
2021/10/06	1.4	21.27	0	0.00	21.20	1.4	6,070	0.02%
2021/10/05	2.5	21.54	10.7	21.19	21.60	-8.2	6,279	-0.13%
2021/10/04	18.4	21.80	1.2	22.26	21.60	17.2	6,420	0.27%
2021/10/01	11.1	22.47	0	0.00	22.45	11.1	6,574	0.17%
2021/09/30	2.2	22.71	2.2	22.82	23.10	0	7,031	0.00%
2021/09/29	1	22.66	0	0.00	22.70	1	8,346	0.01%
2021/09/28	5.1	23.00	0.1	23.05	22.90	5	8,859	0.06%
2021/09/27	2	23.13	2	23.20	23.15	0	9,283	0.00%
2021/09/24	1	23.10	0	0.00	23.05	1	9,911	0.01%
2021/09/23	0.1	23.00	1	23.00	22.90	-0.9	10,734	-0.01%
2021/09/22	8.3	22.71	1.8	22.88	22.75	6.5	11,576	0.06%
2021/09/17	2	23.05	1	23.20	23.30	1	12,887	0.01%
2021/09/16	0	23.05	0.7	23.05	23.05	-0.7	13,779	0.00%
2021/09/15	5.1	22.92	1	22.95	22.95	4.1	15,892	0.03%
2021/09/14	3	23.20	2	23.50	23.05	1	17,417	0.01%
2021/09/13	3.1	23.35	4.3	23.41	23.30	-1.2	21,568	-0.01%
2021/09/10	12.3	23.15	0	0.00	23.50	12.3	24,448	0.05%
2021/09/09	8	23.04	6	23.13	23.10	2	26,598	0.01%
2021/09/08	6.1	23.24	4	23.31	23.20	2.1	27,334	0.01%
2021/09/07	5.1	23.73	5	23.54	23.50	0.1	29,832	0.00%
2021/09/06	1.1	23.60	4	23.53	23.40	-2.9	31,157	-0.01%
2021/09/03	43.5	24.09	3	24.37	23.85	40.5	31,286	0.13%
2021/09/02	5	24.16	4.8	24.39	24.10	0.3	31,329	0.00%
2021/09/01	2	24.23	0	0.00	24.10	2	31,427	0.01%
2021/08/31	8	24.53	12.5	24.61	24.65	-4.5	31,969	-0.01%
2021/08/30	0	0.00	9	24.12	24.20	-9	32,038	-0.03%
2021/08/27	3	24.00	2	24.03	23.95	1	32,360	0.00%
2021/08/26	7	24.13	6	24.27	24.00	1	32,704	0.00%
2021/08/25	1	24.30	7	24.19	24.20	-6	33,286	-0.02%
2021/08/24	18	24.20	26	24.16	23.85	-8	33,357	-0.02%
2021/08/23	58	24.35	47	24.33	24.00	11	33,394	0.03%
2021/08/20	3	23.29	4	23.50	23.10	-1	33,387	0.00%
2021/08/19	23	24.22	15	24.09	23.50	8	33,397	0.02%
2021/08/18	5	23.92	20	23.33	24.10	-15	33,180	-0.05%
2021/08/17	2.1	22.93	2.9	23.20	22.80	-0.8	33,237	0.00%
2021/08/16	2.1	23.40	1.1	23.22	23.20	1	33,777	0.00%
2021/08/13	2.1	23.97	8.2	23.84	23.95	-6.1	34,091	-0.02%
2021/08/12	2	23.43	2.1	23.50	23.45	-0.1	33,970	0.00%
2021/08/11	6.1	23.42	8	23.46	23.35	-1.9	34,116	-0.01%
2021/08/10	1.1	24.08	11	23.86	23.75	-9.9	34,202	-0.03%
2021/08/09	7	23.95	3.1	24.03	23.90	3.9	34,362	0.01%
2021/08/06	3.2	24.35	9.1	24.13	23.95	-6	34,464	-0.02%
2021/08/05	1.1	24.01	1	23.95	23.95	0.1	34,663	0.00%
2021/08/04	1.1	24.16	4.3	24.11	24.25	-3.2	35,038	-0.01%
2021/08/03	5	24.16	8.1	24.08	24.00	-3.1	35,280	-0.01%
2021/08/02	0	0.00	4	24.10	24.20	-4	35,478	-0.01%
2021/07/30	3.1	24.11	2	24.23	24.05	1.1	35,601	0.00%
2021/07/29	4	24.40	16.6	24.51	24.70	-12.6	35,684	-0.04%
2021/07/28	14.3	23.98	10	24.10	23.85	4.2	35,757	0.01%
2021/07/27	5.5	24.72	12	24.88	24.40	-6.5	36,236	-0.02%
2021/07/26	5	25.02	6	25.11	24.90	-1	36,648	0.00%
2021/07/23	11	25.14	8.8	25.07	25.20	2.3	36,871	0.01%
2021/07/22	3	24.43	43	24.50	24.35	-40	37,094	-0.11%
2021/07/21	10.3	24.78	18.2	24.78	24.10	-7.9	37,461	-0.02%
2021/07/20	11	24.89	2	24.90	24.80	9	38,136	0.02%
2021/07/19	8	25.38	8.1	25.49	25.60	-0.1	38,573	0.00%
2021/07/16	21	25.44	10.1	25.26	25.15	10.9	40,374	0.03%
2021/07/15	85.1	25.97	74.6	25.96	25.75	10.5	41,689	0.03%
2021/07/14	43.1	25.21	53.4	25.01	24.90	-10.4	42,415	-0.02%
2021/07/13	6.5	25.61	31	25.49	25.20	-24.5	43,019	-0.06%
2021/07/12	16.1	26.12	21.5	26.20	25.80	-5.5	42,947	-0.01%
2021/07/09	12.7	26.54	12	26.59	26.40	0.7	42,805	0.00%
2021/07/08	24.1	27.34	33	27.19	27.05	-9	42,891	-0.02%
2021/07/07	51.7	27.45	39	27.31	27.50	12.7	42,832	0.03%
2021/07/06	143	27.96	189.2	28.01	28.25	-46.2	42,444	-0.11%	大買/大賣/
2021/07/05	34	26.57	112.2	26.51	26.95	-78.2	41,278	-0.19%	大賣/
2021/07/02	80	26.79	66.8	26.78	26.60	13.2	40,903	0.03%
2021/07/01	80.3	27.75	64.5	27.89	27.10	15.8	40,656	0.04%
2021/06/30	116.8	28.22	180.6	27.90	27.85	-63.8	40,332	-0.16%	大買/大賣/
2021/06/29	115.5	28.54	86	28.49	28.10	29.5	39,878	0.07%	大買/
2021/06/28	196.1	29.18	168.3	29.11	28.90	27.9	39,901	0.07%	大買/大賣/
2021/06/25	112.6	28.71	106	28.63	27.90	6.6	38,693	0.02%	大買/大賣/
2021/06/24	265.6	28.55	306	28.06	28.45	-40.4	37,832	-0.11%	大買/大賣/
2021/06/23	261.5	28.64	422.9	28.61	28.15	-161.4	35,736	-0.45%	大買/大賣/鉅額交易
2021/06/22	918.3	32.83	493.3	32.48	31.25	425.1	34,203	1.24%	大買/大賣/鉅額交易
2021/06/21	380.3	30.14	365.1	30.64	31.10	15.2	30,045	0.05%	大買/大賣/
2021/06/18	329.6	28.78	307	28.78	28.30	22.6	27,198	0.08%	大買/大賣/
2021/06/17	77	26.96	97.3	27.00	27.10	-20.3	25,096	-0.08%
2021/06/16	358.1	27.34	317.3	27.38	26.65	40.8	24,395	0.17%	大買/大賣/
2021/06/15	57.3	24.91	92.4	25.26	26.15	-35.1	21,945	-0.16%
2021/06/11	15	23.99	18	23.89	23.80	-3	20,715	-0.01%
2021/06/10	10	23.62	13.2	23.57	23.45	-3.2	20,690	-0.02%
2021/06/09	40.2	23.41	4	23.64	23.45	36.2	20,648	0.18%
2021/06/08	24.1	24.86	69	24.80	24.10	-44.9	20,565	-0.22%
2021/06/07	41.1	23.55	11	23.60	23.90	30.1	20,083	0.15%
2021/06/04	20	23.92	16.4	23.89	24.10	3.6	19,964	0.02%
2021/06/03	48.2	23.90	32	23.90	24.00	16.2	19,624	0.08%
2021/06/02	118	23.34	151.2	23.63	23.40	-33.2	19,299	-0.17%	大買/大賣/
2021/06/01	18	22.75	13	22.28	22.75	5	18,664	0.03%
2021/05/31	27.1	22.46	2.4	22.24	22.05	24.7	18,570	0.13%
2021/05/28	17.1	22.77	12.3	22.58	22.65	4.8	18,435	0.03%
2021/05/27	1	22.00	0	0.00	21.90	1	18,259	0.01%
2021/05/26	7.1	22.06	5	22.10	21.95	2.1	18,494	0.01%
2021/05/25	28.4	22.21	14	22.06	22.00	14.4	18,527	0.08%
2021/05/24	44.5	22.75	32.5	22.73	22.40	11.9	18,330	0.06%
2021/05/21	12	21.06	31	21.03	21.90	-19	17,771	-0.11%
2021/05/20	8.2	20.23	3	20.25	19.95	5.2	17,418	0.03%
2021/05/19	15.1	20.50	7.2	20.39	20.45	7.9	17,365	0.05%
2021/05/18	9.9	19.61	7.2	19.32	20.05	2.7	17,255	0.02%
2021/05/17	3.9	18.97	5.1	18.99	18.25	-1.2	17,120	-0.01%
2021/05/14	22.4	20.12	14.1	20.08	20.10	8.3	16,930	0.05%
2021/05/13	54.5	19.71	51	19.71	19.80	3.4	16,782	0.02%
2021/05/12	39.6	21.05	64.1	21.61	20.75	-24.5	16,521	-0.15%
2021/05/11	10.3	23.37	57	23.63	23.00	-46.7	16,099	-0.29%
2021/05/10	35.1	24.94	65	24.95	24.65	-30	15,833	-0.19%
2021/05/07	44	24.27	58	23.98	24.75	-14	15,601	-0.09%
2021/05/06	39.4	24.29	39.4	24.39	23.75	0	15,417	0.00%
2021/05/05	76.4	24.17	55.3	24.09	23.90	21.1	15,253	0.14%
2021/05/04	54	24.65	144	24.16	23.75	-90	15,096	-0.60%	大賣/
2021/05/03	96.7	26.16	68.1	26.15	25.50	28.6	14,515	0.20%
2021/04/29	21.5	25.14	16.7	25.30	25.30	4.8	14,021	0.03%
2021/04/28	83.1	26.13	115.1	25.85	25.65	-32	13,724	-0.23%	大賣/
2021/04/27	148.6	26.89	133.3	26.69	26.50	15.3	13,380	0.11%	大買/大賣/
2021/04/26	140.8	26.91	131.7	27.37	27.30	9	12,907	0.07%	大買/大賣/
2021/04/23	108.6	26.29	113	26.16	25.80	-4.4	12,086	-0.04%	大買/大賣/
2021/04/22	485	29.14	283.8	28.78	27.00	201.2	11,549	1.74%	大買/大賣/鉅額交易
2021/04/21	182.1	25.91	193.2	26.28	27.60	-11.1	9,621	-0.12%	大買/大賣/
2021/04/20	171	25.69	48.6	25.68	25.10	122.4	8,117	1.51%	大買/鉅額交易
2021/04/19	75	23.54	68.4	23.89	24.60	6.6	7,019	0.09%
2021/04/16	8	22.40	17.2	22.40	22.40	-9.2	6,198	-0.15%
2021/04/15	8.7	22.20	3	22.20	22.15	5.7	6,025	0.09%
2021/04/14	5.5	22.17	30	22.33	22.35	-24.6	5,967	-0.41%
2021/04/13	32.6	22.05	8	22.22	21.90	24.6	5,771	0.43%
2021/04/12	5.5	22.37	5	22.32	22.30	0.5	5,613	0.01%
2021/04/09	8.1	22.50	19.5	22.51	22.60	-11.4	5,550	-0.21%
2021/04/08	7.2	22.29	33.1	22.37	22.50	-26	5,392	-0.48%
2021/04/07	18.5	22.12	10	22.19	22.15	8.5	5,263	0.16%
2021/04/06	36.6	22.44	21.8	22.61	22.40	14.8	5,191	0.28%
2021/04/01	73.3	21.74	64.2	21.96	22.15	9.1	5,110	0.18%
2021/03/31	31	21.48	68.4	21.49	21.45	-37.4	4,798	-0.78%
2021/03/30	15.1	22.84	11	22.79	22.25	4.1	3,993	0.10%
2021/03/29	5	22.30	5	22.27	22.40	0	4,034	0.00%
2021/03/26	5.1	22.41	1	22.35	22.35	4.1	4,748	0.09%
2021/03/25	0.2	22.60	21	22.50	22.40	-20.8	5,212	-0.40%
2021/03/24	0.4	22.65	0	0.00	22.55	0.4	5,463	0.01%
2021/03/23	10.3	22.75	3	22.62	22.75	7.3	5,487	0.13%
2021/03/22	8.1	22.64	9	22.84	22.95	-0.9	5,462	-0.02%
2021/03/19	5.3	22.34	2	22.33	22.30	3.3	5,380	0.06%
2021/03/18	10.2	22.77	5	22.55	22.60	5.2	5,313	0.10%
2021/03/17	33.1	23.16	23	23.01	22.90	10.1	5,234	0.19%
2021/03/16	29.3	22.56	18.4	22.99	23.10	10.9	5,088	0.21%
2021/03/15	10.4	21.77	2.2	21.72	21.90	8.1	4,942	0.16%
2021/03/12	8.7	22.11	2	22.05	22.00	6.7	4,899	0.14%
2021/03/11	9.5	21.99	1	21.95	21.90	8.5	4,838	0.18%
2021/03/10	10.3	22.72	0	0.00	22.45	10.3	4,710	0.22%
2021/03/09	0.1	23.03	3	22.98	23.00	-2.9	4,636	-0.06%
2021/03/08	12.1	23.00	0	0.00	22.95	12.1	4,632	0.26%
2021/03/05	1	23.36	0	0.00	23.40	1	4,586	0.02%
2021/03/04	1.1	23.65	0	0.00	23.70	1.1	4,584	0.02%
2021/03/03	2.1	23.38	0	0.00	23.70	2.1	4,570	0.04%
2021/03/02	10.9	23.62	13	23.58	23.40	-2.1	4,574	-0.05%
2021/02/26	28.6	23.69	0.5	24.75	23.95	28.1	4,553	0.62%
2021/02/25	2.2	25.55	0.6	25.80	26.50	1.6	4,253	0.04%
2021/02/24	0	25.20	2	25.35	25.30	-2	4,134	-0.05%
2021/02/23	0.1	25.29	1	25.20	25.25	-0.9	4,084	-0.02%
2021/02/22	0	25.00	0	25.20	25.10	0	4,051	0.00%
2021/02/19	0.1	25.04	0	0.00	24.90	0.1	3,993	0.00%
2021/02/18	8	25.44	2	25.45	25.30	6	3,966	0.15%
2021/02/17	0	0.00	0.1	24.45	24.40	-0.1	3,906	0.00%
2021/02/05	0.3	24.08	0	0.00	23.95	0.3	3,887	0.01%
2021/02/04	0.1	24.05	0	0.00	24.00	0.1	3,914	0.00%
2021/02/03	0	24.75	0	0.00	24.05	0	3,915	0.00%
2021/02/02	0.2	24.15	0	0.00	24.00	0.2	3,912	0.01%
2021/02/01	0.3	24.09	1	24.05	23.90	-0.7	3,905	-0.02%
2021/01/29	2	24.48	1	24.05	24.05	1	3,888	0.03%
2021/01/28	0.1	24.77	1	24.50	24.75	-0.9	3,870	-0.02%
2021/01/27	0.1	25.13	0	0.00	25.00	0.1	3,866	0.00%
2021/01/26	1	24.90	1	25.00	25.10	0	3,864	0.00%
2021/01/22	2.5	24.45	0	0.00	24.65	2.5	3,864	0.06%
2021/01/21	0.2	24.18	1	24.00	24.00	-0.8	3,859	-0.02%
2021/01/20	0.2	24.42	1	24.15	24.05	-0.8	3,859	-0.02%
2021/01/19	2.6	25.24	1	24.85	24.70	1.6	3,826	0.04%
2021/01/18	1.1	25.26	2	24.85	25.00	-0.9	3,834	-0.02%
2021/01/15	0.3	25.66	0	0.00	25.40	0.3	3,820	0.01%
2021/01/14	7	26.48	3	26.35	26.15	4	3,784	0.11%
2021/01/13	1	26.15	1	26.20	26.10	0	3,773	0.00%
2021/01/12	5.2	26.15	3	26.10	25.90	2.2	3,744	0.06%
2021/01/11	4	26.53	4	26.91	26.75	0	3,702	0.00%
2021/01/08	0.3	26.81	0	0.00	26.45	0.3	3,680	0.01%
2021/01/07	0	26.93	15	27.18	26.90	-15	3,658	-0.41%
2021/01/06	1.6	27.38	0	0.00	26.50	1.6	3,633	0.04%
2021/01/05	2.2	27.67	7	27.74	27.60	-4.8	3,567	-0.14%
2021/01/04	2.6	28.13	3	27.97	28.25	-0.4	3,547	-0.01%
2020/12/31	0.1	28.74	0	0.00	28.45	0.1	3,478	0.00%
2020/12/30	1.2	28.53	2	28.70	28.70	-0.8	3,451	-0.02%
2020/12/29	0.1	29.01	8	29.26	28.80	-7.9	3,435	-0.23%
2020/12/28	17.2	30.00	13.1	29.83	29.35	4	3,310	0.12%
2020/12/25	7.1	28.70	2.1	28.49	28.30	5	3,066	0.16%
2020/12/24	1.3	28.79	1.7	28.85	28.65	-0.4	2,989	-0.01%
2020/12/23	13.7	28.19	30.4	27.74	29.00	-16.7	2,911	-0.57%
2020/12/22	57.8	31.15	28.1	30.15	28.05	29.7	2,739	1.08%
2020/12/21	31.9	30.18	21.1	30.86	30.95	10.8	1,990	0.54%
2020/12/18	2.2	26.56	1.6	27.47	28.15	0.5	1,510	0.03%
2020/12/17	1.1	25.60	2.1	25.64	25.60	-1	1,250	-0.08%
2020/12/16	0.2	25.20	1	25.35	25.30	-0.8	1,210	-0.07%
2020/12/15	0.1	24.70	0	0.00	24.75	0.1	1,187	0.01%
2020/12/14	0.2	24.62	0	0.00	24.80	0.2	1,187	0.01%
2020/12/11	1.1	24.51	0	0.00	24.60	1.1	1,199	0.09%
2020/12/10	0.1	24.83	1	25.00	24.70	-0.9	1,197	-0.08%
2020/12/09	2.1	24.73	0	0.00	24.85	2.1	1,218	0.17%
2020/12/08	2.1	25.24	0	0.00	25.15	2.1	1,410	0.15%
2020/12/07	1.1	24.90	0	0.00	24.90	1.1	1,396	0.08%
2020/12/03	0.2	25.10	1.1	25.00	24.85	-0.9	1,444	-0.06%
2020/12/02	0.1	24.99	0	0.00	25.05	0.1	1,577	0.01%
2020/12/01	0.3	25.07	3	24.83	24.90	-2.7	1,564	-0.17%
2020/11/30	0.1	25.07	1	25.15	24.90	-0.9	1,571	-0.06%
2020/11/27	3.1	24.94	0	0.00	25.05	3.1	1,561	0.20%
2020/11/26	2	25.13	1.2	25.37	25.25	0.8	1,570	0.05%
2020/11/25	3	25.02	1	25.15	25.05	2	1,603	0.12%
2020/11/24	0	24.60	10	24.75	24.45	-10	1,537	-0.65%
2020/11/23	0.2	24.41	0	0.00	24.60	0.2	1,552	0.01%
2020/11/20	0	24.00	0	0.00	24.00	0	1,539	0.00%
2020/11/19	0.1	24.05	5	24.15	24.15	-4.9	1,559	-0.32%
2020/11/18	0	23.95	0	0.00	24.00	0	1,578	0.00%
2020/11/16	0.1	23.98	0	0.00	23.95	0.1	1,643	0.01%
2020/11/13	0.4	23.99	1	23.70	24.05	-0.6	1,680	-0.03%
2020/11/12	11.1	23.98	0.5	24.20	23.85	10.6	1,789	0.59%
2020/11/11	0.2	24.55	1	24.60	24.60	-0.8	1,765	-0.04%
2020/11/10	0.1	24.50	1	24.65	24.60	-0.9	1,770	-0.05%
2020/11/09	0	24.40	0	24.59	24.45	0	1,782	0.00%
2020/11/05	0	24.70	1	24.60	24.55	-1	1,820	-0.05%
2020/11/03	0	24.60	1	24.60	24.55	-1	1,946	-0.05%
2020/11/02	0.1	24.64	0.2	24.80	24.50	-0.1	1,970	-0.01%
2020/10/30	2.2	25.02	0	0.00	24.60	2.2	1,986	0.11%
2020/10/29	1	24.86	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	25.21	0	0.00	25.25	0	2,105	0.00%
2020/10/27	0.1	25.00	0	0.00	25.10	0.1	2,102	0.00%
2020/10/26	0	25.00	0	0.00	25.15	0	2,154	0.00%
2020/10/23	0.1	24.80	0	0.00	24.95	0.1	2,188	0.00%
2020/10/21	0.1	24.75	0	0.00	24.90	0.1	2,212	0.00%
2020/10/20	0.1	24.50	0	0.00	24.55	0.1	2,217	0.00%
2020/10/16	1.1	24.40	0	0.00	24.35	1.1	2,282	0.05%
2020/10/15	1	24.60	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	24.75	0	0.00	24.90	0	2,311	0.00%
2020/10/13	0	0.00	1	25.20	24.65	-1	2,317	-0.04%
2020/10/12	0	25.00	10	25.20	25.15	-10	2,325	-0.43%
2020/10/08	1.1	24.72	0	0.00	24.85	1.1	2,394	0.05%
2020/10/07	0.2	24.75	1	24.60	24.75	-0.8	2,392	-0.03%
2020/09/30	0	24.10	0	0.00	24.10	0	2,417	0.00%
2020/09/29	0.1	24.10	0	0.00	24.05	0.1	2,426	0.00%
2020/09/28	0.1	24.15	7	24.10	24.15	-6.9	2,419	-0.29%
2020/09/25	5.1	23.85	0	0.00	23.80	5.1	2,432	0.21%
2020/09/24	2.1	24.01	0	0.00	23.90	2.1	2,416	0.09%
2020/09/23	2.1	24.25	0	0.00	24.35	2.1	2,395	0.09%
2020/09/22	1.1	24.51	0	0.00	24.45	1.1	2,380	0.04%
2020/09/21	2.1	24.85	0	0.00	24.85	2.1	2,364	0.09%
2020/09/18	0	24.95	1	25.05	24.95	-1	2,367	-0.04%
2020/09/17	1	25.09	0	0.00	24.85	1	2,377	0.04%
2020/09/16	0.1	24.90	0	0.00	24.80	0.1	2,390	0.00%
2020/09/15	1	25.00	0	0.00	24.95	1	2,384	0.04%
2020/09/14	2.2	25.10	0	0.00	25.10	2.2	2,380	0.09%
2020/09/11	48.3	25.74	46	26.13	25.25	2.3	2,354	0.10%
2020/09/10	1	25.35	0	0.00	25.30	1	2,148	0.05%
2020/09/09	0.1	25.00	0	0.00	25.15	0.1	2,135	0.00%
2020/09/08	2	25.74	2	25.15	25.15	0	2,131	0.00%
2020/09/07	0	0.00	2	26.00	25.70	-2	2,099	-0.10%
2020/08/26	1	24.45	0	0.00	24.45	1	1,962	0.05%
2020/08/25	0	0.00	1	24.55	24.50	-1	1,978	-0.05%
2020/08/21	2	24.48	0	0.00	24.45	2	2,031	0.10%
2020/08/20	1	24.40	0	0.00	24.15	1	2,068	0.05%
2020/08/19	0	0.00	31	25.66	25.40	-31	2,022	-1.53%
2020/08/18	36	25.94	8	25.66	25.35	28	1,980	1.41%
2020/08/14	1	24.55	2	24.50	24.55	-1	1,860	-0.05%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/12	0	0.00	1	24.90	24.90	-1	1,902	-0.05%
2020/08/11	0	0.00	1	24.95	25.00	-1	1,911	-0.05%
2020/08/10	2	25.25	0	0.00	25.25	2	1,900	0.11%
2020/08/07	0	0.00	2.6	25.98	25.70	-2.6	1,868	-0.14%
2020/08/06	0	0.00	2	25.60	24.90	-2	1,839	-0.11%
2020/08/04	1	25.75	0	0.00	25.65	1	1,869	0.05%
2020/08/03	1	25.10	0	0.00	26.40	1	1,840	0.05%
2020/07/31	1	24.80	0	0.00	24.80	1	1,786	0.06%
2020/07/29	1	24.60	2	24.78	24.70	-1	1,876	-0.05%
2020/07/24	3	24.02	0	0.00	24.05	3	1,834	0.16%
2020/07/23	0	0.00	4	24.85	24.40	-4	1,835	-0.22%
2020/07/22	2	25.10	5	24.94	24.70	-3	1,832	-0.16%
2020/07/20	1	24.75	0	0.00	24.75	1	1,759	0.06%
2020/07/16	2	24.30	0	0.00	24.55	2	1,758	0.11%
2020/07/15	3	24.17	5	24.31	23.80	-2	1,746	-0.11%
2020/07/14	4	23.49	0	0.00	23.60	4	1,664	0.24%
2020/07/09	8	24.24	0	0.00	23.90	8	1,663	0.48%
2020/07/06	0	0.00	2	23.65	23.70	-2	1,629	-0.12%
2020/06/29	4	22.70	0	0.00	22.80	4	1,656	0.24%
2020/06/11	2	24.20	0	0.00	24.05	2	1,669	0.12%
2020/06/03	2	24.95	0	0.00	25.00	2	1,644	0.12%
2020/06/02	0	0.00	4	24.85	25.15	-4	1,632	-0.25%
2020/06/01	0	0.00	1	25.30	25.10	-1	1,619	-0.06%
2020/05/29	0	0.00	2	25.30	24.80	-2	1,600	-0.12%
2020/05/28	8	25.01	6	24.87	24.50	2	1,548	0.13%
2020/05/27	2	24.70	0	0.00	24.85	2	1,518	0.13%
2020/05/25	0	0.00	10	23.80	24.00	-10	1,473	-0.68%
2020/05/22	4	23.85	0	0.00	23.80	4	1,481	0.27%
2020/05/21	2	24.33	0	0.00	24.30	2	1,473	0.14%
2020/05/20	1	24.30	4	24.70	24.25	-3	1,469	-0.20%
2020/05/15	1	23.15	0	0.00	23.50	1	1,383	0.07%
2020/05/14	4	24.15	0	0.00	23.75	4	1,366	0.29%
2020/05/13	4	24.80	1	25.00	24.85	3	1,340	0.22%
2020/05/12	2	24.75	0	0.00	24.75	2	1,322	0.15%
2020/05/11	1	24.60	7	24.69	25.00	-6	1,306	-0.46%
2020/05/07	2	23.68	2	23.88	23.90	0	1,277	0.00%
2020/05/06	20	24.54	15	24.72	24.35	5	1,248	0.40%
2020/05/04	1	21.25	0	0.00	21.25	1	1,095	0.09%
2020/04/30	3	21.88	0	0.00	22.00	3	1,093	0.27%
2020/04/28	1	20.80	0	0.00	20.95	1	1,091	0.09%
2020/04/20	0	0.00	1	20.35	20.50	-1	1,081	-0.09%
2020/04/17	0	0.00	2	19.85	19.85	-2	1,112	-0.18%
2020/04/16	2	19.65	0	0.00	19.65	2	1,140	0.18%
2020/03/27	0	0.00	3	17.30	17.25	-3	1,105	-0.27%
2020/03/20	0	0.00	2	16.35	17.10	-2	1,111	-0.18%
2020/03/16	0	0.00	3	18.95	18.00	-3	1,025	-0.29%
2020/03/13	0	0.00	3	18.90	19.30	-3	1,002	-0.30%
2020/03/12	0	0.00	10	21.40	20.55	-10	976	-1.02%
2020/03/09	0	0.00	1	22.70	22.55	-1	920	-0.11%
2020/02/26	1	23.20	0	0.00	23.30	1	886	0.11%
2020/02/21	0	0.00	1	24.20	24.15	-1	859	-0.12%
2020/02/12	2	24.50	0	0.00	24.50	2	862	0.23%
2020/02/11	0	0.00	3	24.08	24.65	-3	854	-0.35%
2020/02/07	0	0.00	1	23.25	23.25	-1	844	-0.12%
2020/02/06	0	0.00	0.5	23.60	23.60	-0.5	869	-0.06%
2020/02/03	0	0.00	15	23.13	23.35	-15	854	-1.76%
2020/01/30	10	24.60	0	0.00	24.50	10	834	1.20%
2020/01/14	1	26.35	0	0.00	26.35	1	843	0.12%
2020/01/10	1	26.00	0	0.00	26.25	1	832	0.12%
2019/12/30	1	27.00	3	27.10	26.95	-2	853	-0.23%
2019/12/27	0.4	26.60	0	0.00	26.80	0.4	842	0.05%
2019/12/23	0	0.00	2	27.18	27.15	-2	843	-0.24%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/21	0	0.00	2	26.25	26.25	-2	1,089	-0.18%
2019/11/20	0	0.00	1	26.40	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	1	26.40	26.30	-1	1,104	-0.09%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/11/07	2	27.10	1	27.60	27.60	1	1,107	0.09%
2019/11/06	0	0.00	5	27.05	27.00	-5	1,076	-0.46%
2019/10/25	1	27.05	0	0.00	26.90	1	1,102	0.09%
2019/10/24	1	27.05	0	0.00	27.10	1	1,111	0.09%
2019/10/22	4	27.44	5	27.75	27.15	-1	1,115	-0.09%
2019/10/15	0	0.00	2	27.10	27.20	-2	1,179	-0.17%
2019/10/03	1	26.05	0	0.00	26.05	1	1,196	0.08%
2019/09/20	0	0.00	0.1	26.55	26.65	-0.1	1,299	-0.01%
2019/09/18	2	27.35	1	27.20	26.95	1	1,290	0.08%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/08/16	2	25.50	0	0.00	25.50	2	1,337	0.15%
2019/08/13	0	0.00	10	26.15	26.20	-10	1,518	-0.66%
2019/08/01	0	0.00	1	26.30	26.35	-1	1,549	-0.06%
2019/07/26	2	26.90	0	0.00	26.70	2	1,719	0.12%
2019/07/25	0	0.00	1	26.70	26.90	-1	1,723	-0.06%
2019/07/23	0	0.00	4	26.85	26.75	-4	1,731	-0.23%
2019/07/22	1	26.85	0	0.00	26.85	1	1,729	0.06%
2019/07/19	0	0.00	2	27.35	27.20	-2	1,716	-0.12%
2019/07/18	4	27.65	2	27.40	27.30	2	1,714	0.12%
2019/07/17	14	27.26	13	27.33	27.25	1	1,666	0.06%
2019/07/16	1	27.05	0	0.00	27.05	1	1,607	0.06%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/10	0	0.00	1	26.35	26.35	-1	1,622	-0.06%
2019/07/05	0	0.00	10	26.68	26.60	-10	1,643	-0.61%
2019/07/03	0	0.00	5	27.30	26.80	-5	1,641	-0.30%
2019/07/02	0	0.00	3	26.97	27.05	-3	1,625	-0.18%
2019/06/10	1	26.20	0	0.00	26.20	1	2,114	0.05%
2019/06/05	10	26.90	0	0.00	27.10	10	2,093	0.48%
2019/05/27	10	27.50	0	0.00	27.30	10	2,227	0.45%
2019/05/24	10	27.10	0	0.00	26.90	10	2,302	0.43%
2019/05/21	121	28.36	100	27.68	27.20	21	2,470	0.85%	大買/
2019/05/20	30	26.15	31	26.77	27.40	-1	2,634	-0.04%
2019/05/15	0	0.00	1	25.65	25.75	-1	2,908	-0.03%
2019/05/14	1	25.10	0	0.00	25.30	1	2,945	0.03%
2019/05/09	2	26.45	7	26.20	26.25	-5	3,088	-0.16%
2019/05/07	1	27.35	4	27.50	27.40	-3	3,076	-0.10%
2019/05/06	1	28.10	1	28.15	27.65	0	3,088	0.00%
2019/05/03	10	27.48	2	27.55	27.30	8	3,091	0.26%
2019/04/22	5	26.50	0	0.00	26.40	5	3,045	0.16%
2019/04/18	2	26.13	0	0.00	25.95	2	3,073	0.07%
2019/04/17	0	0.00	2	26.65	26.40	-2	3,068	-0.07%
2019/04/16	3	26.20	1	26.35	26.35	2	3,068	0.07%
2019/04/15	1	27.30	0	0.00	27.05	1	3,029	0.03%
2019/04/11	0	0.00	1	27.80	27.65	-1	3,012	-0.03%
2019/04/09	3	27.90	8	27.88	27.80	-5	3,003	-0.17%
2019/04/03	1	27.30	0	0.00	27.30	1	2,986	0.03%
2019/04/02	3	27.45	3	27.72	27.30	0	2,980	0.00%
2019/04/01	7	27.51	0	0.00	27.30	7	2,993	0.23%
2019/03/21	1	29.50	0	0.00	29.50	1	2,877	0.03%
2019/03/20	0	0.00	1	29.35	29.25	-1	2,735	-0.04%
2019/03/19	0	0.00	1	28.85	28.45	-1	2,623	-0.04%
2019/03/15	0	0.00	3	28.58	28.70	-3	2,579	-0.12%
2019/03/13	1	27.50	0	0.00	27.35	1	2,561	0.04%
2019/03/12	2	27.80	0	0.00	27.50	2	2,570	0.08%
2019/03/07	1	28.20	0	0.00	27.40	1	2,602	0.04%
2019/03/04	1	28.65	1	28.80	28.60	0	2,587	0.00%
2019/02/26	1	29.00	0	0.00	28.80	1	2,590	0.04%
2019/02/25	1	28.25	0	0.00	29.35	1	2,499	0.04%
2019/02/21	0	0.00	1	28.90	28.95	-1	2,371	-0.04%
2019/02/19	20	28.75	46	28.75	29.10	-26	2,203	-1.18%
2019/02/15	24	25.74	4	26.26	26.15	20	1,928	1.04%
2019/02/14	0	0.00	2	24.65	24.50	-2	1,725	-0.12%
2019/02/13	1	24.50	4	24.43	24.60	-3	1,714	-0.18%
2019/02/12	0	0.00	8	24.34	24.30	-8	1,684	-0.48%
2019/02/11	0	0.00	5	26.35	25.15	-5	1,536	-0.33%
2019/01/28	1	25.70	0	0.00	25.70	1	1,539	0.06%
2019/01/25	0	0.00	12	26.11	26.00	-12	1,578	-0.76%
2019/01/24	10	26.04	1	26.20	26.60	9	1,550	0.58%
2019/01/17	10	25.20	0	0.00	25.20	10	1,543	0.65%
2019/01/16	0	0.00	12	24.52	24.70	-12	1,521	-0.79%
2019/01/07	0	0.00	1	24.30	24.60	-1	1,523	-0.07%
2019/01/04	1	24.05	1	24.00	23.60	0	1,553	0.00%
2019/01/03	1	24.50	0	0.00	24.15	1	1,624	0.06%
2019/01/02	0	0.00	1	24.90	24.90	-1	1,640	-0.06%
2018/12/26	2	25.30	4	25.25	24.75	-2	1,799	-0.11%
2018/12/25	0	0.00	3	25.30	25.25	-3	1,910	-0.16%
2018/12/24	3	26.45	0	0.00	26.20	3	2,009	0.15%
2018/12/21	1	25.60	0	0.00	25.20	1	2,322	0.04%
2018/12/13	3	29.05	0	0.00	28.35	3	3,106	0.10%
2018/12/06	0	0.00	1	28.50	27.55	-1	3,137	-0.03%
2018/11/28	1	30.15	1	30.10	29.95	0	3,062	0.00%
2018/11/22	0	0.00	2	33.70	32.65	-2	2,980	-0.07%
2018/11/19	2	33.10	0	0.00	32.85	2	2,981	0.07%
2018/11/16	1	32.85	0	0.00	32.85	1	3,018	0.03%
2018/11/14	0	0.00	2	34.45	33.65	-2	2,998	-0.07%
2018/11/12	3	32.50	4	32.65	32.35	-1	2,919	-0.03%
2018/11/09	1	32.40	3	32.20	33.00	-2	2,909	-0.07%
2018/11/08	2	32.55	4	32.50	32.50	-2	2,903	-0.07%
2018/11/07	5	32.84	5	33.05	32.60	0	2,903	0.00%
2018/11/06	5	32.80	0	0.00	32.00	5	2,893	0.17%
2018/11/02	43.2	33.17	52.5	33.30	32.95	-9.4	2,855	-0.33%
2018/10/30	1.5	31.97	0	0.00	31.90	1.5	2,791	0.05%
2018/10/29	1	31.65	0	0.00	31.70	1	2,769	0.04%
2018/10/26	2	31.55	1	31.80	31.40	1	2,769	0.04%
2018/10/25	1	31.50	1	32.15	31.30	0	2,786	0.00%
2018/10/19	1	31.30	0	0.00	32.15	1	2,876	0.03%
2018/10/12	3	31.75	0	0.00	32.20	3	2,998	0.10%
2018/10/11	1	31.50	90	31.58	31.50	-89	2,980	-2.99%
2018/10/08	3	35.80	0	0.00	35.30	3	2,986	0.10%
2018/10/05	8	35.76	3	35.42	35.10	5	3,037	0.16%
2018/10/03	103	39.95	13	38.40	38.10	90	2,958	3.04%	大買/
2018/10/02	9	40.07	3	40.78	40.05	6	2,852	0.21%
2018/10/01	22.3	41.55	10	41.91	41.60	12.3	2,765	0.44%
2018/09/28	1	40.00	0	0.00	39.80	1	2,552	0.04%
2018/09/27	40	41.72	39	42.40	42.70	1	2,425	0.04%
2018/09/26	67	40.04	64.4	41.04	41.15	2.6	2,053	0.13%
2018/09/21	0	0.00	2	34.85	34.05	-2	1,777	-0.11%
2018/09/20	0.3	34.55	0	0.00	34.70	0.3	1,790	0.02%
2018/09/19	2	33.55	0	0.00	34.15	2	1,866	0.11%
2018/09/06	0.1	34.05	0	0.00	34.05	0.1	2,370	0.00%
2018/09/03	0	0.00	1	35.55	34.50	-1	2,529	-0.04%
2018/08/31	1	35.30	0	0.00	35.30	1	2,545	0.04%
2018/08/28	0.2	36.85	0	0.00	36.85	0.2	2,667	0.01%
2018/08/23	0	0.00	1	39.00	38.20	-1	2,896	-0.03%
2018/08/20	0	0.00	0.4	37.00	37.10	-0.4	3,081	-0.01%
2018/08/16	0	0.00	2	32.55	32.85	-2	3,214	-0.06%
2018/08/14	0	0.00	1	34.25	34.15	-1	3,339	-0.03%
2018/08/13	0	0.00	1.5	34.94	35.10	-1.5	3,416	-0.04%
2018/08/10	0.1	37.05	4	37.20	37.05	-3.9	3,579	-0.11%
2018/08/08	0	0.00	0.4	37.35	37.35	-0.4	3,908	-0.01%
2018/08/07	0.2	37.80	2	37.60	37.85	-1.8	4,066	-0.05%
2018/08/06	0.3	37.30	1	37.30	37.30	-0.7	4,265	-0.02%
2018/08/02	0	0.00	4	37.75	37.75	-4	4,827	-0.08%
2018/08/01	1	38.70	1	39.00	38.65	0	4,964	0.00%
2018/07/31	3.2	41.95	0	0.00	41.10	3.2	5,096	0.06%
2018/07/30	0	0.00	2.8	40.75	40.75	-2.8	5,153	-0.06%
2018/07/18	0	0.00	5	15.65	15.60	-5	5,229	-0.10%
2018/07/16	0	0.00	10	16.68	16.55	-10	5,300	-0.19%
2018/07/13	14	15.38	0	0.00	15.50	14	5,436	0.26%
2018/07/10	1	15.45	0	0.00	15.45	1	5,750	0.02%
2018/07/06	0	0.00	8	14.99	15.45	-8	6,457	-0.12%
2018/07/05	0	0.00	10	16.00	15.20	-10	7,094	-0.14%
2018/07/04	0	0.00	13	16.62	16.10	-13	7,627	-0.17%
2018/07/03	2	17.85	4	17.50	17.00	-2	7,720	-0.03%
2018/06/27	0	0.00	4	18.09	18.05	-4	8,685	-0.05%
2018/06/26	8	17.88	3	17.70	17.65	5	9,058	0.06%
2018/06/22	1	18.40	3	18.45	18.40	-2	9,531	-0.02%
2018/06/21	3	18.93	10	19.10	18.90	-7	9,520	-0.07%
2018/06/20	2	19.10	1	19.10	19.10	1	9,512	0.01%
2018/06/19	16	19.93	2	18.90	19.35	14	9,482	0.15%
2018/06/15	5	19.44	31	19.40	19.10	-26	9,398	-0.28%
2018/06/14	56	20.08	8	20.33	19.70	48	9,338	0.51%
2018/06/13	3	18.55	5	19.65	19.70	-2	9,122	-0.02%
2018/06/07	0	0.00	2	18.45	18.30	-2	8,910	-0.02%
2018/06/06	1	18.50	0	0.00	18.40	1	8,919	0.01%
2018/06/05	7	18.63	0	0.00	18.50	7	8,900	0.08%
2018/06/04	1	18.90	0	0.00	18.85	1	8,870	0.01%
2018/06/01	0	0.00	7	18.10	18.90	-7	8,831	-0.08%
2018/05/30	2	18.50	0	0.00	18.50	2	8,779	0.02%
2018/05/29	2	18.50	0	0.00	18.45	2	8,778	0.02%
2018/05/24	0	0.00	7	18.74	19.30	-7	8,710	-0.08%
2018/05/23	0	0.00	12	18.21	18.05	-12	8,637	-0.14%
2018/05/21	2	19.40	5	19.50	19.10	-3	8,536	-0.04%
2018/05/18	3	19.25	0	0.00	19.50	3	8,493	0.04%
2018/05/17	15	19.68	4	19.46	19.15	11	8,462	0.13%
2018/05/16	0	0.00	2	20.45	20.30	-2	8,321	-0.02%
2018/05/15	4	20.58	4	20.95	20.85	0	8,292	0.00%
2018/05/14	2	20.30	49	20.17	20.30	-47	8,277	-0.57%
2018/05/11	4	20.74	19	20.75	20.70	-15	8,260	-0.18%
2018/05/10	1	21.00	0	0.00	20.90	1	8,217	0.01%
2018/05/09	8	20.96	10	21.48	21.50	-2	8,186	-0.02%
2018/05/08	1	20.70	3	20.98	20.90	-2	8,040	-0.02%
2018/05/07	3	20.25	20	21.41	22.00	-17	7,918	-0.21%
2018/05/04	18	20.43	20	20.20	20.05	-2	7,744	-0.03%
2018/05/03	22	21.67	14	21.76	21.40	8	7,599	0.11%
2018/05/02	58	24.79	3	23.93	23.70	55	7,419	0.74%
2018/04/30	32	23.51	11	23.76	24.20	21	7,147	0.29%
2018/04/27	4	19.99	16	21.83	22.00	-12	6,924	-0.17%
2018/04/26	18	22.70	6	23.89	21.45	12	6,817	0.18%
2018/04/25	4	23.38	9	23.48	23.80	-5	6,690	-0.07%
2018/04/24	8	24.44	0	0.00	24.00	8	6,694	0.12%
2018/04/23	14	25.06	2	25.15	25.10	12	6,860	0.17%
2018/04/20	20	25.84	3	25.20	25.40	17	6,824	0.25%
2018/04/19	21	26.44	13	26.05	25.90	8	6,738	0.12%
2018/04/18	4	24.68	7	24.67	24.80	-3	6,566	-0.05%
2018/04/17	0	0.00	50	24.05	24.05	-50	6,658	-0.75%
2018/04/16	10	24.39	18	23.61	24.30	-8	6,680	-0.12%
2018/04/13	33	25.67	35	25.40	25.50	-2	6,977	-0.03%
2018/04/12	75	26.02	16	26.09	26.40	59	6,854	0.86%
2018/04/11	50	23.78	45	25.08	26.05	5	6,572	0.08%
2018/04/10	30	23.33	16	22.90	23.70	14	5,896	0.24%
2018/04/09	6	22.10	0	0.00	22.10	6	5,290	0.11%
2018/04/03	52	19.15	30	19.22	20.10	22	5,118	0.43%
2018/04/02	4	18.63	50	18.55	18.40	-46	4,878	-0.94%
2018/03/31	20	18.66	17	18.64	18.60	3	4,723	0.06%
2018/03/30	81	18.04	6	18.07	18.35	75	4,498	1.67%
2018/03/29	18	16.41	26	17.03	17.70	-8	4,080	-0.20%
2018/03/28	18	16.19	5	15.80	16.20	13	3,675	0.35%
2018/03/27	18	15.30	0	0.00	15.80	18	3,398	0.53%
2018/03/26	4	14.40	0	0.00	14.40	4	3,143	0.13%
2018/03/21	0	0.00	1	14.45	14.30	-1	3,114	-0.03%
2018/03/15	1	14.20	0	0.00	14.40	1	3,095	0.03%
2018/03/14	0	0.00	1	14.50	14.25	-1	3,092	-0.03%
2018/03/13	1	14.20	0	0.00	14.20	1	3,078	0.03%
2018/03/12	1	14.50	0	0.00	14.20	1	3,072	0.03%
2018/03/06	0	0.00	2	14.40	14.25	-2	3,016	-0.07%
2018/03/05	1	14.30	0	0.00	14.35	1	3,012	0.03%
2018/03/02	0	0.00	2	14.05	13.95	-2	2,966	-0.07%
2018/03/01	0	0.00	1	14.00	13.90	-1	2,966	-0.03%
2018/02/21	1	13.25	0	0.00	13.40	1	2,967	0.03%
2018/02/09	1	13.05	0	0.00	13.00	1	2,969	0.03%
2018/02/07	0	0.00	1	13.50	13.45	-1	2,976	-0.03%
2018/02/06	4	12.78	20	13.20	12.80	-16	2,951	-0.54%
2018/01/31	0	0.00	1	14.25	14.30	-1	2,909	-0.03%
2018/01/30	0	0.00	6	14.08	13.95	-6	2,988	-0.20%
2018/01/29	3	14.30	0	0.00	14.10	3	3,116	0.10%
2018/01/22	0	0.00	2	14.55	14.30	-2	3,099	-0.06%
2018/01/18	4	14.83	0	0.00	14.80	4	3,062	0.13%
2018/01/17	4	15.18	0	0.00	15.25	4	2,957	0.14%
2018/01/12	1	14.05	5	14.10	13.80	-4	2,617	-0.15%
2018/01/09	8	14.98	2	15.00	15.25	6	2,210	0.27%
2018/01/08	1	13.90	0	0.00	13.90	1	1,768	0.06%
2018/01/05	1	12.65	0	0.00	12.65	1	1,616	0.06%