國泰股利精選30 (00701)-國泰-敦南券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
29.31
漲跌
▲0.06
漲幅
+0.21%
成交量
485張
產業
上市
350人加入追蹤

立即追蹤
本地時間:13:30

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

國泰股利精選30 (00701)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	0	0.00	4.9	29.30	29.31	-4.9	666	-0.74%
2024/11/21	0.3	29.19	0.9	29.22	29.25	-0.6	680	-0.09%
2024/11/20	0.1	29.28	20.2	29.32	29.39	-20.1	684	-2.94%
2024/11/19	0	29.10	12.7	29.20	29.21	-12.7	682	-1.86%
2024/11/18	1.1	29.19	25.3	29.15	29.12	-24.2	698	-3.46%
2024/11/15	3.2	29.23	23.1	29.20	29.14	-19.9	691	-2.87%
2024/11/14	1.8	28.97	50	28.92	28.94	-48.2	702	-6.86%
2024/11/13	0.2	29.03	66.7	28.98	29.21	-66.5	693	-9.59%
2024/11/12	2.8	29.07	10.4	29.08	29.05	-7.6	703	-1.07%
2024/11/11	0	29.22	13.9	29.20	29.25	-13.9	692	-2.01%
2024/11/08	0.7	29.37	7.1	29.29	29.24	-6.4	697	-0.92%
2024/11/07	1	29.30	3.5	29.35	29.30	-2.5	713	-0.35%
2024/11/06	5	29.17	3.9	29.25	29.21	1.1	693	0.17%
2024/11/05	4	29.19	8.2	29.20	29.29	-4.2	702	-0.59%
2024/11/04	0.1	29.06	27.7	29.09	29.16	-27.6	744	-3.70%
2024/11/01	0.4	28.87	6.9	28.86	29.01	-6.5	819	-0.80%
2024/10/30	0	29.10	4.6	29.10	29.13	-4.6	839	-0.54%
2024/10/29	3.2	29.05	10.4	28.97	29.05	-7.2	851	-0.85%
2024/10/28	0.4	29.25	205.1	29.27	29.25	-204.7	862	-23.74%	大賣/鉅額交易
2024/10/25	3.8	29.20	4	29.24	29.21	-0.2	871	-0.02%
2024/10/24	0.3	29.17	3.7	29.17	29.22	-3.4	879	-0.39%
2024/10/23	2.8	29.29	8.1	29.27	29.29	-5.4	901	-0.59%
2024/10/22	1.7	29.41	13.2	29.43	29.45	-11.5	902	-1.28%
2024/10/21	13.6	29.56	5.5	29.67	29.45	8.1	917	0.88%
2024/10/18	1.9	29.77	21.2	29.79	29.77	-19.3	942	-2.05%
2024/10/17	0.7	29.40	12.2	29.45	29.52	-11.5	954	-1.20%
2024/10/16	2.4	29.29	4.6	29.37	29.30	-2.2	975	-0.22%
2024/10/15	0.5	29.43	43.4	29.41	29.48	-43	971	-4.42%
2024/10/14	0.1	29.17	38.1	29.17	29.23	-38	982	-3.87%
2024/10/11	7.5	29.21	9.7	29.31	29.18	-2.2	1,010	-0.22%
2024/10/09	3.4	29.21	5.2	29.32	29.20	-1.9	1,026	-0.18%
2024/10/08	1.5	29.24	2.6	29.25	29.28	-1.1	1,033	-0.11%
2024/10/07	0.4	29.49	30.2	29.43	29.53	-29.8	1,046	-2.85%
2024/10/04	5	29.30	11.3	29.27	29.28	-6.3	1,064	-0.59%
2024/10/01	5.3	29.37	7.2	29.41	29.47	-1.9	1,069	-0.18%
2024/09/30	0.4	29.58	23.1	29.63	29.55	-22.7	1,086	-2.09%
2024/09/27	0.9	29.64	15.9	29.62	29.62	-14.9	1,096	-1.36%
2024/09/26	1	29.64	19.4	29.69	29.64	-18.4	1,101	-1.67%
2024/09/25	0	0.00	26.5	29.55	29.55	-26.5	1,104	-2.40%
2024/09/24	0	29.33	124.5	29.33	29.43	-124.5	1,110	-11.21%	大賣/鉅額交易
2024/09/23	0	0.00	53.7	29.23	29.26	-53.7	1,112	-4.83%
2024/09/20	2.6	29.04	48.2	29.07	29.06	-45.6	1,117	-4.08%
2024/09/19	0.5	28.88	32.6	28.77	28.95	-32.1	1,120	-2.86%
2024/09/18	0	28.68	11.4	28.68	28.61	-11.4	1,150	-0.99%
2024/09/16	1	28.56	12.6	28.54	28.57	-11.6	1,180	-0.98%
2024/09/13	0.3	28.45	4.4	28.45	28.48	-4	1,185	-0.34%
2024/09/12	10.2	28.33	8.3	28.34	28.32	1.9	1,214	0.16%
2024/09/11	4.1	28.22	1.1	28.22	28.19	3	1,224	0.24%
2024/09/10	0.3	28.30	5.5	28.33	28.33	-5.2	1,229	-0.43%
2024/09/09	3.7	28.00	7.2	28.10	28.24	-3.6	1,218	-0.29%
2024/09/06	0.1	28.42	7	28.38	28.36	-7	1,219	-0.57%
2024/09/05	7.3	28.28	6.4	28.38	28.20	0.9	1,200	0.08%
2024/09/04	14.2	28.08	16.4	28.09	28.18	-2.2	1,214	-0.18%
2024/09/03	1	28.76	8.5	28.79	28.78	-7.4	1,223	-0.61%
2024/09/02	0.1	28.93	13.7	28.93	28.91	-13.6	1,224	-1.11%
2024/08/30	1.5	28.81	10.2	28.82	28.83	-8.7	1,201	-0.72%
2024/08/29	15.4	28.74	7.3	28.77	28.76	8.2	1,221	0.67%
2024/08/28	11.4	28.86	5.3	28.84	28.92	6.2	1,227	0.50%
2024/08/27	0.7	28.84	11.8	28.88	28.99	-11.1	1,233	-0.90%
2024/08/26	0.1	29.06	21.3	29.04	28.98	-21.3	1,237	-1.72%
2024/08/23	2.2	28.63	43.7	28.58	28.65	-41.4	1,229	-3.37%
2024/08/22	13.1	28.59	9.7	28.61	28.62	3.4	1,216	0.28%
2024/08/21	0.2	28.69	4.9	28.68	28.71	-4.7	1,228	-0.38%
2024/08/20	12.1	28.75	18	28.79	28.70	-5.9	1,224	-0.48%
2024/08/19	8.2	28.83	14.9	28.93	28.70	-6.7	1,211	-0.55%
2024/08/16	1.2	29.03	28.8	29.01	28.99	-27.5	1,215	-2.27%
2024/08/15	5.1	29.06	14.5	29.02	28.92	-9.4	1,218	-0.77%
2024/08/14	1.4	29.17	31.6	29.18	29.13	-30.2	1,238	-2.44%
2024/08/13	3.4	28.82	9	28.84	28.84	-5.7	1,244	-0.46%
2024/08/12	0.6	28.95	10.5	28.98	28.86	-9.9	1,272	-0.78%
2024/08/09	2.1	28.81	19.9	28.85	28.73	-17.8	1,353	-1.31%
2024/08/08	1.5	27.93	3.9	28.16	28.09	-2.4	1,344	-0.18%
2024/08/07	4.1	28.19	21	28.04	28.26	-16.9	1,353	-1.25%
2024/08/06	5.3	27.57	53.1	27.72	27.89	-47.7	1,381	-3.45%
2024/08/05	34.9	27.55	42.1	27.54	27.20	-7.2	1,336	-0.54%
2024/08/02	4.3	29.05	13.1	29.03	29.06	-8.7	1,266	-0.69%
2024/08/01	2	29.48	25.1	29.46	29.43	-23.1	1,261	-1.83%
2024/07/31	1.2	29.41	15.6	29.36	29.42	-14.4	1,295	-1.11%
2024/07/30	1	29.04	15.5	29.02	29.11	-14.4	1,291	-1.12%
2024/07/29	0.4	29.36	28.9	29.41	29.37	-28.5	1,284	-2.22%
2024/07/26	8.1	29.10	17.2	29.07	29.12	-9.1	1,296	-0.71%
2024/07/23	1.7	29.43	15.7	29.43	29.38	-14.1	1,314	-1.07%
2024/07/22	1.1	28.92	48.2	29.03	29.12	-47.1	1,318	-3.57%
2024/07/19	10.8	29.34	33.2	29.31	29.41	-22.5	1,304	-1.72%
2024/07/18	11.5	29.75	80.1	29.72	29.77	-68.6	1,292	-5.30%
2024/07/17	4.1	29.71	33	29.78	29.73	-28.9	1,283	-2.25%
2024/07/16	3.4	29.77	13.9	29.77	29.70	-10.5	1,300	-0.81%
2024/07/15	7.5	29.67	20.8	29.71	29.73	-13.4	1,335	-1.00%
2024/07/12	5.7	29.82	18.3	29.85	29.83	-12.7	1,332	-0.95%
2024/07/11	2.7	29.83	43.1	29.80	29.76	-40.4	1,302	-3.10%
2024/07/10	3.1	29.47	29	29.46	29.41	-25.9	1,310	-1.98%
2024/07/09	5.6	29.26	34.6	29.25	29.23	-29	1,328	-2.18%
2024/07/08	2.5	29.35	74.5	29.32	29.35	-72	1,320	-5.46%
2024/07/05	2.1	29.25	13.4	29.29	29.25	-11.3	1,313	-0.86%
2024/07/04	1.2	29.15	37.7	29.17	29.20	-36.6	1,322	-2.76%
2024/07/03	7	28.90	77.8	28.80	29.00	-70.8	1,320	-5.36%
2024/07/02	2.4	28.42	15.3	28.46	28.47	-12.9	1,305	-0.98%
2024/07/01	8	28.46	37.2	28.45	28.47	-29.2	1,308	-2.23%
2024/06/28	2.2	28.46	33.1	28.45	28.39	-30.9	1,304	-2.37%
2024/06/27	2.9	28.04	8	28.04	28.19	-5.1	1,314	-0.39%
2024/06/26	7.3	28.42	20.6	28.37	28.27	-13.3	1,454	-0.91%
2024/06/25	1.1	28.40	26.1	28.52	28.50	-25	1,488	-1.68%
2024/06/24	16.3	28.40	26.6	28.46	28.50	-10.2	1,527	-0.67%
2024/06/21	2.9	28.45	54	28.47	28.50	-51.1	1,521	-3.36%
2024/06/20	2.3	28.33	70	28.35	28.41	-67.7	1,490	-4.54%
2024/06/19	0.9	28.19	151.6	28.30	28.31	-150.7	1,491	-10.10%	大賣/鉅額交易
2024/06/18	4.8	28.13	79.3	28.08	28.17	-74.5	1,499	-4.97%
2024/06/17	6	27.94	4.4	27.95	27.88	1.6	1,493	0.11%
2024/06/14	8.6	27.87	54.9	27.90	27.97	-46.2	1,505	-3.07%
2024/06/13	6.2	27.85	37.6	27.88	27.85	-31.4	1,506	-2.09%
2024/06/12	25.7	27.73	7.7	27.74	27.74	18	1,514	1.19%
2024/06/11	0.9	27.90	32.7	27.86	27.82	-31.9	1,549	-2.06%
2024/06/07	1	27.76	57.6	27.80	27.80	-56.6	1,553	-3.64%
2024/06/06	3	27.71	64.6	27.64	27.65	-61.6	1,548	-3.98%
2024/06/05	2.2	27.44	28.4	27.51	27.51	-26.2	1,553	-1.69%
2024/06/04	7.7	27.46	25.6	27.45	27.50	-17.9	1,591	-1.13%
2024/06/03	14.1	27.60	26.5	27.66	27.68	-12.4	1,589	-0.78%
2024/05/31	10	27.63	11.7	27.54	27.59	-1.7	1,600	-0.10%
2024/05/30	30.9	27.31	27.9	27.32	27.26	3	1,611	0.18%
2024/05/29	24.3	27.57	6.7	27.64	27.53	17.6	1,614	1.09%
2024/05/28	5.1	27.91	39.3	27.95	27.95	-34.3	1,619	-2.12%
2024/05/27	5.1	27.85	27	27.82	27.91	-21.9	1,629	-1.34%
2024/05/24	1.4	27.80	12.3	27.83	27.77	-10.8	1,663	-0.65%
2024/05/23	4.6	27.81	23.5	27.85	27.95	-18.8	1,684	-1.12%
2024/05/22	0.1	28.03	37	28.04	28.07	-36.9	1,700	-2.17%
2024/05/21	14.1	27.93	30.4	27.96	27.97	-16.3	1,712	-0.95%
2024/05/20	15.1	28.17	56.7	28.22	28.21	-41.7	1,705	-2.44%
2024/05/17	9.9	28.15	62.4	28.18	28.20	-52.5	1,704	-3.08%
2024/05/16	5.4	28.15	69.6	28.12	28.09	-64.3	1,704	-3.77%
2024/05/15	2.8	27.93	98.3	27.95	27.92	-95.6	1,690	-5.65%
2024/05/14	3	27.66	11.1	27.69	27.61	-8.1	1,619	-0.50%
2024/05/13	3.2	27.74	37.6	27.80	27.79	-34.4	1,619	-2.13%
2024/05/10	3.1	27.70	201.7	27.71	27.88	-198.6	1,604	-12.37%	大賣/鉅額交易
2024/05/09	3.2	27.40	16.7	27.44	27.32	-13.5	1,576	-0.86%
2024/05/08	1.4	27.43	76	27.46	27.46	-74.6	1,603	-4.65%
2024/05/07	1.5	27.41	38.3	27.44	27.44	-36.8	1,613	-2.28%
2024/05/06	20.2	27.43	111.2	27.34	27.46	-91	1,599	-5.69%	大賣/
2024/05/03	11.1	27.01	64.2	27.10	26.93	-53.1	1,560	-3.40%
2024/05/02	11	26.95	43	26.94	26.95	-32.1	1,557	-2.06%
2024/04/30	8.3	26.95	22.1	26.92	26.87	-13.8	1,559	-0.88%
2024/04/29	0.2	26.89	142.6	26.87	26.95	-142.5	1,546	-9.21%	大賣/鉅額交易
2024/04/26	0.3	26.23	25	26.29	26.26	-24.7	1,512	-1.63%
2024/04/25	3.5	26.13	5	26.13	26.14	-1.5	1,518	-0.10%
2024/04/24	11.6	26.49	16.5	26.50	26.39	-4.9	1,514	-0.32%
2024/04/23	3.6	26.48	42.1	26.49	26.49	-38.6	1,527	-2.52%
2024/04/22	4.1	26.34	65.5	26.35	26.41	-61.4	1,555	-3.95%
2024/04/19	10.9	26.00	7.5	25.89	25.89	3.4	1,525	0.22%
2024/04/18	0.1	26.07	47.5	26.27	26.30	-47.4	1,498	-3.16%
2024/04/17	11.7	25.97	9.1	26.01	26.05	2.7	1,497	0.18%
2024/04/16	11.2	26.04	63.3	26.03	25.96	-52.2	1,515	-3.44%
2024/04/15	3.5	26.52	47.5	26.53	26.57	-44	1,499	-2.93%
2024/04/12	1.1	26.48	17.5	26.48	26.49	-16.3	1,488	-1.10%
2024/04/11	3.4	26.55	9.5	26.62	26.59	-6.1	1,484	-0.41%
2024/04/10	7.7	26.75	17.3	26.76	26.70	-9.6	1,485	-0.65%
2024/04/09	0.4	26.73	85.3	26.74	26.78	-84.9	1,507	-5.63%
2024/04/08	2.9	26.51	32.4	26.46	26.54	-29.4	1,496	-1.97%
2024/04/03	3	26.41	10.5	26.45	26.37	-7.5	1,500	-0.50%
2024/04/02	1.9	26.58	26.8	26.58	26.59	-24.9	1,556	-1.60%
2024/04/01	19.1	26.62	55.1	26.64	26.61	-36	1,586	-2.27%
2024/03/29	3.6	26.51	57.8	26.54	26.41	-54.2	1,593	-3.40%
2024/03/28	4.5	26.47	30.9	26.47	26.43	-26.4	1,462	-1.80%
2024/03/27	26.1	26.47	99.4	26.51	26.53	-73.3	1,436	-5.10%
2024/03/26	8.7	26.44	86.5	26.43	26.46	-77.8	1,404	-5.54%
2024/03/25	1.9	26.24	27	26.26	26.31	-25.2	1,407	-1.79%
2024/03/22	45.4	26.34	62.4	26.35	26.27	-17	1,411	-1.20%
2024/03/21	6.2	26.45	110.1	26.38	26.39	-103.9	1,408	-7.38%	大賣/鉅額交易
2024/03/20	11.5	26.10	47.2	26.12	26.06	-35.7	1,385	-2.58%
2024/03/19	8.4	26.17	32.4	26.16	26.17	-24	1,414	-1.69%
2024/03/18	11.7	26.23	40.9	26.23	26.22	-29.2	1,412	-2.06%
2024/03/15	12.8	26.29	78.7	26.27	26.38	-65.9	1,411	-4.67%
2024/03/14	8.6	26.30	487.9	26.22	26.36	-479.3	1,400	-34.23%	大賣/鉅額交易
2024/03/13	26.4	25.99	215.5	26.02	26.07	-189.1	1,364	-13.86%	大賣/鉅額交易
2024/03/12	19.9	25.83	116.2	25.84	25.89	-96.3	1,343	-7.17%	大賣/
2024/03/11	5.1	25.71	65.7	25.74	25.75	-60.6	1,339	-4.53%
2024/03/08	3.2	25.59	146.5	25.62	25.65	-143.3	1,327	-10.79%	大賣/鉅額交易
2024/03/07	12.3	25.51	118.5	25.51	25.56	-106.3	1,307	-8.13%	大賣/鉅額交易
2024/03/06	9.5	25.46	124.3	25.47	25.47	-114.8	1,291	-8.89%	大賣/鉅額交易
2024/03/05	5	25.34	136.6	25.34	25.34	-131.6	1,286	-10.23%	大賣/鉅額交易
2024/03/04	4.5	25.34	54	25.36	25.36	-49.6	1,275	-3.89%
2024/03/01	4.2	25.36	45.4	25.38	25.40	-41.2	1,289	-3.20%
2024/02/29	9.9	25.42	121	25.32	25.46	-111.1	1,297	-8.56%	大賣/鉅額交易
2024/02/27	13.1	25.25	25.7	25.31	25.24	-12.6	1,295	-0.97%
2024/02/26	17.6	25.29	27.5	25.29	25.30	-9.9	1,251	-0.79%
2024/02/23	23.9	25.38	41.7	25.40	25.32	-17.8	1,231	-1.45%
2024/02/22	3.8	25.39	21	25.41	25.44	-17.2	1,229	-1.40%
2024/02/21	5.1	25.43	7.7	25.45	25.40	-2.6	1,215	-0.21%
2024/02/20	10.6	25.37	46	25.41	25.47	-35.4	1,226	-2.89%
2024/02/19	5.2	25.31	49.6	25.33	25.36	-44.4	1,223	-3.63%
2024/02/16	7	25.11	56.4	25.12	25.16	-49.3	1,218	-4.05%
2024/02/15	6.9	25.05	70	25.06	25.08	-63	1,215	-5.19%
2024/02/05	7.7	24.94	15.8	25.00	25.01	-8.2	1,209	-0.68%
2024/02/02	7.4	25.09	8	25.09	25.09	-0.7	1,207	-0.06%
2024/02/01	3.4	25.08	10.7	25.11	25.12	-7.3	1,212	-0.60%
2024/01/31	8.6	24.95	19.4	24.98	24.96	-10.8	1,204	-0.90%
2024/01/30	21.6	25.11	12.6	25.08	25.05	9	1,173	0.77%
2024/01/29	2.2	25.19	33	25.16	25.20	-30.8	1,164	-2.65%
2024/01/26	7.8	25.02	15.6	25.08	25.10	-7.8	1,169	-0.67%
2024/01/25	7.4	24.97	39.3	24.98	25.00	-31.8	1,167	-2.73%
2024/01/24	6.3	24.95	18.5	24.95	24.95	-12.2	1,168	-1.05%
2024/01/23	15.3	24.85	31.1	24.89	24.90	-15.9	1,174	-1.35%
2024/01/22	19.8	24.82	9.7	24.83	24.82	10.1	1,169	0.86%
2024/01/19	10.2	24.71	7.6	24.76	24.78	2.6	1,171	0.22%
2024/01/18	18.3	24.67	6.2	24.69	24.70	12.1	1,180	1.02%
2024/01/17	59.2	24.79	7.5	24.78	24.70	51.7	1,181	4.37%
2024/01/16	91.9	25.80	11.6	25.80	25.80	80.3	1,179	6.81%
2024/01/15	149.4	26.04	27.8	26.06	26.03	121.6	1,151	10.56%	大買/鉅額交易
2024/01/12	191.6	26.01	15.6	26.01	26.03	176	1,166	15.09%	大買/鉅額交易
2024/01/11	68.5	26.10	45.8	26.08	26.14	22.7	1,175	1.93%
2024/01/10	78.3	26.11	12.4	26.08	26.09	66	1,201	5.49%
2024/01/09	60.7	26.20	11.7	26.24	26.18	49	1,195	4.10%
2024/01/08	29.2	26.28	36.5	26.34	26.25	-7.4	1,198	-0.61%
2024/01/05	53.8	26.10	18.7	26.14	26.09	35.1	1,195	2.94%
2024/01/04	38.1	26.11	18.3	26.12	26.10	19.8	1,205	1.65%
2024/01/03	21	26.15	15.4	26.15	26.11	5.6	1,216	0.46%
2024/01/02	5.8	26.34	31.7	26.34	26.38	-25.9	1,206	-2.15%
2023/12/29	8.3	26.37	59.9	26.38	26.42	-51.6	1,221	-4.22%
2023/12/28	1.3	26.27	88.3	26.31	26.41	-87.1	1,226	-7.10%
2023/12/27	27.7	26.25	113.4	26.25	26.30	-85.7	1,165	-7.36%	大賣/
2023/12/26	5.7	26.12	51.4	26.13	26.15	-45.6	1,146	-3.98%
2023/12/25	5.7	25.98	21.3	25.99	26.00	-15.6	1,143	-1.37%
2023/12/22	5.2	25.92	3	25.96	25.92	2.2	1,131	0.20%
2023/12/21	13.4	25.95	10.1	25.95	25.94	3.3	1,137	0.29%
2023/12/20	2.3	26.15	43.6	26.15	26.18	-41.3	1,124	-3.68%
2023/12/19	0.6	26.12	22	26.15	26.13	-21.4	1,102	-1.94%
2023/12/18	1.3	26.28	54	26.30	26.31	-52.7	1,109	-4.75%
2023/12/15	6.9	26.34	37.1	26.36	26.31	-30.2	1,108	-2.73%
2023/12/14	0.7	26.32	107.5	26.31	26.33	-106.8	1,110	-9.61%	大賣/鉅額交易
2023/12/13	4.2	26.06	40.4	26.07	26.04	-36.2	1,080	-3.35%
2023/12/12	4.8	26.08	36.1	26.09	26.13	-31.4	1,109	-2.83%
2023/12/11	0.9	26.03	28	26.03	26.07	-27	1,133	-2.39%
2023/12/08	1	26.11	47.1	26.10	26.11	-46.1	1,136	-4.05%
2023/12/07	2.3	26.05	7.8	26.05	26.03	-5.4	1,147	-0.47%
2023/12/06	3.2	26.21	32.2	26.24	26.20	-29	1,161	-2.49%
2023/12/05	2.7	26.02	24.3	26.05	26.09	-21.6	1,158	-1.86%
2023/12/04	4	26.11	51.5	26.12	26.11	-47.4	1,170	-4.05%
2023/12/01	2	26.04	2.6	26.02	26.01	-0.6	1,173	-0.05%
2023/11/30	1	26.14	31.5	26.12	26.13	-30.5	1,177	-2.59%
2023/11/29	3.9	26.08	21.3	26.11	26.05	-17.3	1,184	-1.46%
2023/11/28	3.1	26.16	67.3	26.16	26.15	-64.2	1,186	-5.41%
2023/11/27	16.1	26.01	31	26.09	25.99	-14.8	1,167	-1.27%
2023/11/24	1.7	25.95	14.1	26.00	26.00	-12.4	1,153	-1.08%
2023/11/22	0.5	25.95	17.2	25.98	25.99	-16.7	1,146	-1.45%
2023/11/21	3	25.95	95	25.98	26.02	-92	1,173	-7.84%
2023/11/20	2.6	25.70	30.1	25.72	25.75	-27.5	1,178	-2.33%
2023/11/17	4.4	25.75	37.2	25.73	25.75	-32.9	1,183	-2.78%
2023/11/16	1.1	25.61	28	25.62	25.67	-26.9	1,168	-2.30%
2023/11/15	1	25.44	94.3	25.44	25.55	-93.4	1,163	-8.03%
2023/11/14	1.3	25.17	24.5	25.22	25.21	-23.2	1,167	-1.99%
2023/11/13	2.5	25.12	46.6	25.18	25.17	-44.2	1,173	-3.76%
2023/11/10	1.2	25.13	10.9	25.14	25.15	-9.7	1,189	-0.82%
2023/11/09	0.1	25.11	29.4	25.16	25.19	-29.4	1,205	-2.44%
2023/11/08	2.7	25.13	19.7	25.13	25.17	-17	1,231	-1.38%
2023/11/07	4.4	25.11	26.4	25.07	25.12	-22	1,244	-1.77%
2023/11/06	0.2	25.22	26.3	25.23	25.24	-26.1	1,252	-2.09%
2023/11/03	0.1	24.95	83.4	24.98	25.07	-83.2	1,250	-6.66%
2023/11/02	0.9	24.86	8	24.84	24.88	-7.1	1,268	-0.56%
2023/11/01	3.1	24.58	14.2	24.60	24.63	-11.1	1,306	-0.85%
2023/10/31	5.5	24.49	6.3	24.49	24.50	-0.8	1,341	-0.06%
2023/10/30	4.9	24.49	6.7	24.53	24.48	-1.8	1,388	-0.13%
2023/10/27	1.6	24.53	9.2	24.55	24.56	-7.6	1,439	-0.53%
2023/10/26	10.3	24.40	22.7	24.41	24.38	-12.4	1,471	-0.84%
2023/10/25	1.1	24.62	8.5	24.63	24.64	-7.4	1,492	-0.49%
2023/10/24	19.3	24.50	17.1	24.54	24.59	2.2	1,538	0.14%
2023/10/23	27.6	24.54	16.8	24.58	24.57	10.8	1,546	0.70%
2023/10/20	15.7	24.63	77.8	24.59	24.74	-62.1	1,606	-3.87%
2023/10/19	11.5	25.02	10.1	25.06	25.03	1.4	1,635	0.09%
2023/10/18	3.5	25.22	17.2	25.19	25.22	-13.6	1,669	-0.82%
2023/10/17	4.7	25.46	6.6	25.51	25.41	-1.9	1,647	-0.11%
2023/10/16	1.6	25.52	23.7	25.50	25.53	-22.1	1,692	-1.30%
2023/10/13	7.3	25.55	5.7	25.55	25.55	1.6	1,731	0.09%
2023/10/12	1	25.74	69.8	25.76	25.81	-68.8	1,763	-3.90%
2023/10/11	0	25.66	11.4	25.80	25.68	-11.4	1,820	-0.63%
2023/10/06	0.4	25.60	50	25.60	25.60	-49.5	1,849	-2.68%
2023/10/05	1.4	25.27	27.7	25.38	25.41	-26.2	1,860	-1.41%
2023/10/04	5.9	25.18	26.2	25.21	25.20	-20.3	1,854	-1.10%
2023/10/03	8.3	25.58	10.4	25.59	25.50	-2.1	1,845	-0.11%
2023/10/02	2.4	25.72	34	25.68	25.73	-31.6	1,850	-1.71%
2023/09/28	37.8	25.40	11.6	25.48	25.42	26.3	1,847	1.42%
2023/09/27	7.1	25.26	75.3	25.30	25.30	-68.2	1,835	-3.72%
2023/09/26	10.7	25.34	63.9	25.39	25.31	-53.2	1,859	-2.86%
2023/09/25	1.1	25.46	54.3	25.44	25.50	-53.2	1,860	-2.86%
2023/09/22	2.5	25.28	14.3	25.32	25.38	-11.8	1,868	-0.63%
2023/09/21	14.1	25.31	40.5	25.30	25.31	-26.5	1,876	-1.41%
2023/09/20	3.9	25.57	11.4	25.61	25.54	-7.4	1,889	-0.39%
2023/09/19	3.2	25.62	5.6	25.66	25.61	-2.4	1,891	-0.13%
2023/09/18	6.1	25.65	9.9	25.66	25.65	-3.8	1,889	-0.20%
2023/09/15	4.4	25.84	16.5	25.85	25.85	-12.1	1,898	-0.64%
2023/09/14	1.3	25.75	39.2	25.81	25.89	-37.9	1,867	-2.03%
2023/09/13	6.1	25.52	44.9	25.55	25.58	-38.8	1,845	-2.11%
2023/09/12	0.4	25.53	25.7	25.52	25.59	-25.3	1,855	-1.36%
2023/09/11	12.2	25.42	19.2	25.42	25.45	-7	1,853	-0.38%
2023/09/08	2.8	25.69	29.7	25.69	25.71	-26.9	1,848	-1.45%
2023/09/07	7.4	25.76	9.1	25.74	25.74	-1.6	1,869	-0.09%
2023/09/06	11.2	25.86	50.8	25.86	25.88	-39.6	1,864	-2.12%
2023/09/05	7	25.80	18.4	25.83	25.85	-11.4	1,852	-0.62%
2023/09/04	2.7	25.79	15	25.81	25.90	-12.3	1,847	-0.67%
2023/09/01	6.6	25.84	12.4	25.82	25.79	-5.7	1,833	-0.31%
2023/08/31	2.2	25.83	6.8	25.86	25.89	-4.7	1,835	-0.25%
2023/08/30	0.4	25.94	17.3	25.99	25.95	-16.9	1,842	-0.92%
2023/08/29	6.8	25.77	28.1	25.74	25.85	-21.3	1,853	-1.15%
2023/08/28	2.2	25.80	10.1	25.78	25.79	-7.9	1,856	-0.42%
2023/08/25	19.4	25.84	2.4	25.83	25.75	17	1,855	0.92%
2023/08/24	3.6	26.40	64.9	26.34	26.23	-61.3	1,841	-3.33%
2023/08/23	1.9	26.07	45.1	26.06	26.11	-43.2	1,836	-2.35%
2023/08/22	15.1	26.11	30.1	26.08	26.03	-15	1,838	-0.82%
2023/08/21	20.4	25.99	24.4	26.10	25.98	-4	1,838	-0.22%
2023/08/18	6.9	26.03	24.5	26.20	26.01	-17.6	1,827	-0.96%
2023/08/17	16	26.04	46	26.16	26.22	-30	1,809	-1.66%
2023/08/16	7.2	25.89	13.5	25.94	26.13	-6.3	1,796	-0.35%
2023/08/15	30.6	26.31	35.3	26.35	26.28	-4.8	1,778	-0.27%
2023/08/14	16.9	26.19	41.1	26.25	26.22	-24.3	1,768	-1.37%
2023/08/11	2.6	26.31	30.8	26.35	26.30	-28.1	1,750	-1.61%
2023/08/10	20.5	26.22	44.7	26.24	26.22	-24.2	1,756	-1.38%
2023/08/09	16.2	26.61	86.2	26.64	26.57	-70.1	1,750	-4.00%
2023/08/08	143.4	26.57	340.8	26.75	26.73	-197.4	1,746	-11.30%	大買/大賣/鉅額交易
2023/08/07	4.5	26.68	82.1	26.62	26.72	-77.6	1,722	-4.50%
2023/08/04	14	26.17	116.6	26.20	26.27	-102.6	1,684	-6.09%	大賣/鉅額交易
2023/08/02	60.4	26.29	125.1	26.34	26.15	-64.7	1,645	-3.93%	大賣/
2023/08/01	36.9	26.74	91	26.78	26.87	-54.1	1,587	-3.41%
2023/07/31	33.3	26.90	172.9	27.01	26.76	-139.6	1,536	-9.08%	大賣/鉅額交易
2023/07/28	17	27.16	76.9	27.16	27.25	-59.9	1,499	-4.00%
2023/07/27	43.2	27.29	77.2	27.36	27.24	-34	1,459	-2.33%
2023/07/26	4.7	27.13	85.8	27.17	27.26	-81	1,419	-5.71%
2023/07/25	13.4	27.07	163.1	27.12	27.04	-149.7	1,391	-10.75%	大賣/鉅額交易
2023/07/24	3	26.61	109.5	26.69	26.82	-106.5	1,324	-8.04%	大賣/鉅額交易
2023/07/21	4	26.18	95.6	26.38	26.54	-91.6	1,285	-7.12%
2023/07/20	3.7	26.27	75.8	26.23	26.31	-72.1	1,250	-5.77%
2023/07/19	17	26.46	57.4	26.38	26.12	-40.5	1,234	-3.28%
2023/07/18	8.3	26.51	122	26.48	26.49	-113.8	1,180	-9.64%	大賣/鉅額交易
2023/07/17	15.1	26.37	110.1	26.32	26.30	-95.1	1,137	-8.35%	大賣/
2023/07/14	5.7	25.97	196	26.07	26.15	-190.3	1,100	-17.29%	大賣/鉅額交易
2023/07/13	2.1	25.87	185.3	25.93	25.72	-183.2	1,035	-17.70%	大賣/鉅額交易
2023/07/12	2.1	25.41	90.7	25.43	25.49	-88.7	986	-8.99%
2023/07/11	3.2	25.08	61.6	25.07	25.15	-58.4	962	-6.07%
2023/07/10	6.5	24.80	45.5	24.84	24.74	-39	956	-4.08%
2023/07/07	5	24.76	36.2	24.76	24.80	-31.1	953	-3.27%
2023/07/06	14.3	25.03	94	25.11	24.92	-79.7	951	-8.38%
2023/07/05	9.6	25.35	30	25.37	25.29	-20.4	939	-2.17%
2023/07/04	7.7	25.41	82.2	25.44	25.46	-74.5	927	-8.03%
2023/07/03	8.3	25.29	131.2	25.25	25.26	-122.9	902	-13.61%	大賣/鉅額交易
2023/06/30	9.8	24.94	24.9	24.96	24.99	-15.1	889	-1.70%
2023/06/29	6.7	25.02	44.2	25.04	24.99	-37.5	885	-4.24%
2023/06/28	1.1	24.94	35.9	24.97	24.97	-34.8	873	-3.98%
2023/06/27	11.1	24.95	99.9	24.93	24.90	-88.9	854	-10.40%
2023/06/26	10.9	25.13	84.5	25.14	25.13	-73.6	854	-8.61%
2023/06/21	4.7	25.12	90.1	25.10	25.13	-85.4	851	-10.02%
2023/06/20	12.5	25.00	114.1	24.99	25.00	-101.5	846	-11.99%	大賣/鉅額交易
2023/06/19	8.7	24.98	58.8	24.99	25.03	-50.1	842	-5.95%
2023/06/16	4.9	25.08	62.4	25.08	25.06	-57.6	846	-6.80%
2023/06/15	17.9	25.01	87.2	25.03	25.00	-69.3	827	-8.37%
2023/06/14	6.2	24.91	88.6	24.94	24.96	-82.4	818	-10.07%
2023/06/13	12.2	24.90	101.5	24.89	24.91	-89.3	832	-10.72%	大賣/
2023/06/12	27.9	24.69	67.1	24.70	24.66	-39.3	809	-4.85%
2023/06/09	2.9	24.66	36.9	24.61	24.63	-34	806	-4.22%
2023/06/08	11.4	24.44	21.7	24.43	24.40	-10.3	817	-1.26%
2023/06/07	9.5	24.49	55.7	24.50	24.52	-46.2	852	-5.41%
2023/06/06	6.3	24.38	92.3	24.36	24.36	-86	856	-10.04%
2023/06/05	12.3	24.36	27.3	24.35	24.31	-15	856	-1.75%
2023/06/02	7.7	24.31	102.1	24.30	24.28	-94.5	864	-10.93%	大賣/
2023/06/01	3.7	24.06	82.5	24.06	24.12	-78.7	874	-9.00%
2023/05/31	7.1	24.12	37.3	24.13	24.05	-30.3	885	-3.42%
2023/05/30	4.7	24.13	153	24.11	24.10	-148.3	901	-16.46%	大賣/鉅額交易
2023/05/29	9.7	24.01	110.9	24.02	24.04	-101.2	901	-11.23%	大賣/鉅額交易
2023/05/26	6	23.84	85.6	23.82	23.86	-79.5	888	-8.95%
2023/05/25	3.8	23.74	57.1	23.77	23.79	-53.3	891	-5.98%
2023/05/24	5.2	23.69	39.5	23.68	23.73	-34.3	901	-3.81%
2023/05/23	4.3	23.74	31	23.76	23.77	-26.7	911	-2.93%
2023/05/22	4.8	23.76	8.4	23.77	23.73	-3.6	915	-0.39%
2023/05/19	1.6	23.75	69.9	23.73	23.76	-68.2	923	-7.39%
2023/05/18	6.2	23.66	71.6	23.66	23.67	-65.4	927	-7.05%
2023/05/17	2.4	23.47	76.1	23.53	23.58	-73.7	933	-7.89%
2023/05/16	11.9	23.43	48.4	23.39	23.45	-36.5	929	-3.92%
2023/05/15	8.1	23.18	23.8	23.21	23.24	-15.7	917	-1.71%
2023/05/12	5.9	23.25	8.4	23.22	23.28	-2.4	924	-0.26%
2023/05/11	13.7	23.41	7.3	23.44	23.34	6.4	926	0.69%
2023/05/10	4.6	23.40	21.4	23.41	23.42	-16.7	961	-1.74%
2023/05/09	6.2	23.41	67.7	23.42	23.45	-61.6	969	-6.35%
2023/05/08	10.6	23.38	34.6	23.37	23.38	-23.9	983	-2.43%
2023/05/05	5.2	23.27	41.6	23.29	23.27	-36.4	992	-3.67%
2023/05/04	6.4	23.21	16.3	23.25	23.27	-9.9	1,012	-0.98%
2023/05/03	10.1	23.22	15.1	23.23	23.24	-5	1,026	-0.49%
2023/05/02	13	23.27	36.3	23.24	23.27	-23.3	1,048	-2.22%
2023/04/28	4.6	23.13	24.4	23.12	23.11	-19.8	1,075	-1.84%
2023/04/27	1.2	23.08	16.3	23.08	23.06	-15.1	1,113	-1.36%
2023/04/26	1	23.05	28.1	23.05	23.05	-27.1	1,137	-2.38%
2023/04/25	12	23.07	34.7	23.12	22.98	-22.7	1,139	-2.00%
2023/04/24	4.4	23.07	22.4	23.09	23.14	-18	1,138	-1.58%
2023/04/21	4.4	23.06	38.1	23.07	23.05	-33.7	1,151	-2.93%
2023/04/20	7.3	23.05	18.9	23.06	23.01	-11.6	1,165	-1.00%
2023/04/19	12.4	23.17	13.1	23.19	23.11	-0.8	1,199	-0.06%
2023/04/18	8.3	23.12	48.7	23.14	23.13	-40.4	1,212	-3.34%
2023/04/17	9.2	23.11	26.6	23.12	23.13	-17.4	1,222	-1.42%
2023/04/14	6	23.07	46.6	23.10	23.11	-40.6	1,238	-3.28%
2023/04/13	6.4	23.05	26.9	23.04	23.05	-20.5	1,250	-1.64%
2023/04/12	10.7	23.02	24.9	23.03	23.01	-14.2	1,257	-1.13%
2023/04/11	15.3	23.00	22.7	22.97	22.98	-7.5	1,269	-0.59%
2023/04/10	2.7	22.83	46.6	22.86	22.88	-43.8	1,268	-3.46%
2023/04/07	14.8	22.80	22.2	22.80	22.78	-7.4	1,271	-0.59%
2023/04/06	4.2	22.82	45.7	22.85	22.82	-41.5	1,286	-3.22%
2023/03/31	4.9	22.84	24.3	22.85	22.81	-19.3	1,281	-1.51%
2023/03/30	6.8	22.74	50.8	22.73	22.72	-44.1	1,288	-3.42%
2023/03/29	4.6	22.66	90.5	22.67	22.69	-85.8	1,282	-6.70%
2023/03/28	14.4	22.65	13.9	22.65	22.64	0.5	1,299	0.04%
2023/03/27	11.6	22.69	54.4	22.70	22.66	-42.8	1,301	-3.28%
2023/03/24	20.8	22.59	61.7	22.64	22.68	-40.9	1,314	-3.11%
2023/03/23	7.8	22.51	92.4	22.56	22.55	-84.7	1,304	-6.49%
2023/03/22	8.5	22.47	37.2	22.46	22.48	-28.6	1,292	-2.22%
2023/03/21	5.5	22.34	40.5	22.27	22.38	-35.1	1,294	-2.71%
2023/03/20	9.5	22.20	14	22.20	22.18	-4.5	1,294	-0.35%
2023/03/17	6.3	22.16	10.1	22.22	22.25	-3.8	1,292	-0.30%
2023/03/16	42.9	22.10	16.3	22.13	22.07	26.6	1,295	2.05%
2023/03/15	13.5	22.24	10.7	22.27	22.22	2.8	1,275	0.22%
2023/03/14	31.6	22.22	29.6	22.21	22.24	1.9	1,286	0.15%
2023/03/13	24.5	22.28	47.1	22.32	22.33	-22.5	1,285	-1.75%
2023/03/10	46.9	22.37	23.3	22.35	22.35	23.6	1,271	1.85%
2023/03/09	33	22.55	6	22.53	22.51	27	1,251	2.16%
2023/03/08	50.4	22.64	61.9	22.66	22.67	-11.4	1,249	-0.91%
2023/03/07	14.9	22.66	24.6	22.69	22.71	-9.7	1,240	-0.78%
2023/03/06	33.4	22.60	144.5	22.60	22.59	-111.1	1,239	-8.96%	大賣/鉅額交易
2023/03/03	9.4	22.46	25.7	22.46	22.45	-16.3	1,221	-1.34%
2023/03/02	15.9	22.34	48.9	22.41	22.38	-33	1,220	-2.70%
2023/03/01	21.9	22.36	22	22.35	22.36	-0.1	1,229	-0.01%
2023/02/24	20.1	22.51	8.9	22.52	22.48	11.1	1,216	0.92%
2023/02/23	9.7	22.56	77.5	22.53	22.57	-67.8	1,216	-5.57%
2023/02/22	30.4	22.36	17.7	22.43	22.45	12.7	1,271	1.00%
2023/02/21	22.9	22.47	7.1	22.46	22.47	15.8	1,272	1.24%
2023/02/20	14.5	22.53	38.6	22.51	22.53	-24	1,279	-1.88%
2023/02/17	28.3	22.43	6.3	22.42	22.43	22	1,321	1.66%
2023/02/16	21.8	22.50	61.6	22.49	22.48	-39.8	1,366	-2.91%
2023/02/15	92.1	22.34	37.8	22.38	22.31	54.2	1,381	3.93%
2023/02/14	22.3	22.40	66.4	22.40	22.40	-44.1	1,370	-3.22%
2023/02/13	27.7	22.22	28.4	22.24	22.31	-0.7	1,369	-0.05%
2023/02/10	35.2	22.15	86.4	22.21	22.21	-51.2	1,398	-3.66%
2023/02/09	29.5	22.13	4.7	22.17	22.17	24.8	1,421	1.75%
2023/02/08	142.1	22.15	15.9	22.18	22.15	126.2	1,423	8.87%	大買/鉅額交易
2023/02/07	14.8	22.18	30	22.20	22.18	-15.2	1,405	-1.08%
2023/02/06	48	22.18	27.2	22.20	22.16	20.8	1,408	1.48%
2023/02/03	67	22.12	17.7	22.12	22.13	49.4	1,400	3.52%
2023/02/02	80.6	22.15	26.6	22.17	22.23	53.9	1,391	3.88%
2023/02/01	74.3	22.12	3.6	22.11	22.15	70.7	1,375	5.14%
2023/01/31	68.6	22.18	39.4	22.19	22.12	29.2	1,373	2.13%
2023/01/30	125.8	22.20	56.4	22.18	22.21	69.4	1,373	5.05%	大買/
2023/01/17	106.4	22.65	8.2	22.67	22.65	98.2	1,358	7.23%	大買/
2023/01/16	90.8	22.70	45.7	22.74	22.69	45	1,323	3.40%
2023/01/13	34.6	22.64	16.6	22.64	22.62	18	1,305	1.38%
2023/01/12	92.6	22.59	11.4	22.61	22.58	81.2	1,312	6.18%
2023/01/11	21.9	22.68	13.8	22.70	22.66	8.1	1,309	0.62%
2023/01/10	20	22.66	30.8	22.67	22.70	-10.8	1,308	-0.82%
2023/01/09	24.9	22.55	66.3	22.56	22.63	-41.4	1,307	-3.16%
2023/01/06	14.7	22.39	17.8	22.40	22.40	-3.1	1,291	-0.24%
2023/01/05	47.4	22.32	89.9	22.33	22.32	-42.6	1,290	-3.30%
2023/01/04	34.6	22.27	24.2	22.25	22.29	10.3	1,290	0.80%
2023/01/03	47.1	22.14	16.7	22.27	22.34	30.5	1,294	2.35%
2022/12/30	7.2	22.35	16.3	22.36	22.31	-9.2	1,274	-0.72%
2022/12/29	12.3	22.22	2.6	22.20	22.22	9.7	1,267	0.76%
2022/12/28	9.3	22.34	18.1	22.31	22.33	-8.8	1,266	-0.70%
2022/12/27	14	22.45	16.9	22.44	22.42	-2.9	1,278	-0.23%
2022/12/26	38	22.37	8.8	22.40	22.38	29.1	1,309	2.23%
2022/12/23	19.2	22.27	10.4	22.28	22.29	8.8	1,305	0.67%
2022/12/22	8.3	22.30	11	22.28	22.34	-2.8	1,307	-0.21%
2022/12/21	5.2	22.20	9.6	22.18	22.17	-4.4	1,311	-0.33%
2022/12/20	42.7	22.20	16.2	22.28	22.15	26.5	1,320	2.01%
2022/12/19	14.7	22.28	19.9	22.30	22.29	-5.2	1,310	-0.40%
2022/12/16	50.4	22.31	10.7	22.35	22.33	39.7	1,314	3.02%
2022/12/15	9.5	22.40	11.1	22.37	22.43	-1.5	1,308	-0.12%
2022/12/14	8.3	22.40	21.4	22.42	22.43	-13.1	1,313	-1.00%
2022/12/13	40.7	22.31	13.4	22.31	22.25	27.4	1,313	2.08%
2022/12/12	39.5	22.31	9.9	22.30	22.35	29.5	1,309	2.25%
2022/12/09	6.2	22.39	5.1	22.36	22.43	1.1	1,315	0.08%
2022/12/08	18.6	22.24	4.1	22.28	22.29	14.5	1,317	1.10%
2022/12/07	7.9	22.40	61.7	22.39	22.40	-53.8	1,320	-4.08%
2022/12/06	41.8	22.40	12.4	22.40	22.30	29.4	1,317	2.23%
2022/12/05	24.2	22.56	13.3	22.56	22.53	10.9	1,310	0.83%
2022/12/02	37.3	22.44	6.8	22.45	22.45	30.5	1,369	2.22%
2022/12/01	58.4	22.49	12.5	22.51	22.51	46	1,375	3.34%
2022/11/30	12.1	22.36	33.6	22.38	22.51	-21.5	1,359	-1.58%
2022/11/29	12.3	22.17	8.2	22.13	22.24	4.1	1,355	0.30%
2022/11/28	44.4	22.00	9.5	22.03	22.08	34.9	1,356	2.57%
2022/11/25	41.4	22.15	41.9	22.15	22.20	-0.5	1,354	-0.04%
2022/11/24	29.5	22.10	35.9	22.11	22.16	-6.4	1,350	-0.48%
2022/11/23	32.5	22.03	28.7	21.96	22.06	3.8	1,337	0.28%
2022/11/22	32.2	21.89	13.6	21.88	21.90	18.6	1,326	1.40%
2022/11/21	12	21.85	7.4	21.85	21.87	4.7	1,331	0.35%
2022/11/18	60.2	21.83	3.4	21.92	21.80	56.8	1,326	4.28%
2022/11/17	15.7	21.94	23.3	21.99	22.03	-7.6	1,263	-0.60%
2022/11/16	63.8	22.10	3.7	22.09	22.12	60.1	1,262	4.76%
2022/11/15	48.3	22.08	15.3	22.12	22.16	33	1,249	2.64%
2022/11/14	20.6	22.09	29.1	22.13	22.12	-8.5	1,206	-0.71%
2022/11/11	65.7	21.90	82.7	21.96	21.99	-17	1,156	-1.47%
2022/11/10	15.7	21.69	5.5	21.80	21.67	10.3	1,134	0.90%
2022/11/09	19.4	21.74	26.3	21.74	21.76	-6.9	1,148	-0.60%
2022/11/08	32.1	21.56	4.3	21.56	21.55	27.7	1,167	2.38%
2022/11/07	52	21.49	17.7	21.50	21.50	34.3	1,141	3.00%
2022/11/04	6.8	21.30	7.2	21.32	21.39	-0.4	1,134	-0.03%
2022/11/03	12.5	21.36	2.8	21.35	21.33	9.8	1,141	0.86%
2022/11/02	19.3	21.54	3.9	21.51	21.50	15.4	1,125	1.37%
2022/11/01	10.8	21.61	1.1	21.65	21.59	9.7	1,123	0.86%
2022/10/31	4.9	21.64	13.5	21.61	21.63	-8.6	1,128	-0.76%
2022/10/28	5	21.61	0.4	21.63	21.52	4.6	1,134	0.41%
2022/10/27	2.3	21.65	10.4	21.67	21.65	-8.1	1,131	-0.71%
2022/10/26	9	21.55	2.4	21.67	21.62	6.6	1,137	0.58%
2022/10/25	9.1	21.35	11.1	21.44	21.48	-2.1	1,130	-0.18%
2022/10/24	11.9	21.45	10.1	21.52	21.45	1.8	1,118	0.16%
2022/10/21	7.9	21.37	20.4	21.28	21.38	-12.5	1,113	-1.12%
2022/10/20	67.4	21.16	50.8	21.17	21.35	16.5	1,119	1.48%
2022/10/19	35.2	21.60	6.8	21.55	21.51	28.4	1,095	2.59%
2022/10/18	14.8	21.80	9.4	21.61	21.68	5.5	1,086	0.50%
2022/10/17	13.1	21.61	7.1	21.72	21.65	6	1,074	0.56%
2022/10/14	11	21.96	7.6	21.98	21.88	3.4	1,064	0.32%
2022/10/13	50.5	21.89	23.1	21.87	21.79	27.4	1,050	2.61%
2022/10/12	25.1	22.09	49.9	22.11	22.12	-24.7	1,036	-2.39%
2022/10/11	84.1	22.16	41.2	22.16	22.10	42.9	1,028	4.17%
2022/10/07	14.7	22.79	2.2	22.76	22.71	12.5	1,010	1.24%
2022/10/06	16.2	22.91	21.3	22.93	22.95	-5.1	1,020	-0.50%
2022/10/05	46.5	22.86	15.8	22.87	22.85	30.7	1,029	2.98%
2022/10/04	19.3	22.73	8.1	22.67	22.67	11.3	1,028	1.10%
2022/10/03	53.4	22.49	8.5	22.55	22.44	44.9	1,017	4.42%
2022/09/30	33.1	22.80	22.1	22.79	22.75	11	986	1.11%
2022/09/29	34.4	23.02	10.7	23.02	22.99	23.7	980	2.41%
2022/09/28	30.8	23.06	33.9	23.04	23.04	-3	983	-0.31%
2022/09/27	28.3	23.31	3.8	23.30	23.28	24.4	976	2.50%
2022/09/26	36.7	23.43	11.5	23.41	23.43	25.2	984	2.56%
2022/09/23	24	23.69	16.9	23.70	23.69	7	1,002	0.70%
2022/09/22	34.6	23.66	67.8	23.62	23.75	-33.2	1,005	-3.30%
2022/09/21	56.8	24.07	3.7	24.10	24.06	53.1	988	5.37%
2022/09/20	11.2	24.14	4.3	24.18	24.16	6.9	985	0.70%
2022/09/19	25.1	24.13	6.5	24.15	24.16	18.5	992	1.87%
2022/09/16	28.2	24.14	8.6	24.18	24.21	19.5	994	1.97%
2022/09/15	9.4	24.27	5.5	24.31	24.33	3.9	993	0.39%
2022/09/14	36.6	24.25	1.4	24.30	24.24	35.2	999	3.52%
2022/09/13	10.2	24.56	20.6	24.58	24.57	-10.4	993	-1.05%
2022/09/12	4.4	24.50	14.4	24.49	24.49	-9.9	1,007	-0.98%
2022/09/08	6	24.17	18.3	24.21	24.20	-12.4	1,016	-1.22%
2022/09/07	34.7	24.17	3.9	24.18	24.12	30.7	979	3.14%
2022/09/06	5	24.53	18.3	24.51	24.53	-13.3	970	-1.37%
2022/09/05	5.3	24.35	16	24.37	24.38	-10.7	980	-1.09%
2022/09/02	29.6	24.31	16.7	24.29	24.25	13	1,004	1.29%
2022/09/01	47.8	24.32	11.5	24.33	24.37	36.4	1,003	3.63%
2022/08/31	12	24.60	8.9	24.72	24.75	3.1	993	0.31%
2022/08/30	21.6	24.58	18.9	24.57	24.60	2.7	992	0.27%
2022/08/29	52	24.51	17.3	24.47	24.56	34.7	999	3.47%
2022/08/26	8	24.92	16.1	24.91	24.90	-8.1	989	-0.82%
2022/08/25	15.5	24.79	69.5	24.78	24.80	-54	990	-5.45%
2022/08/24	16.8	24.66	44.9	24.66	24.63	-28.1	999	-2.82%
2022/08/23	19.1	24.74	3.8	24.73	24.74	15.3	1,019	1.50%
2022/08/22	12.8	24.90	5.9	24.94	24.95	6.8	1,018	0.67%
2022/08/19	6.7	24.92	22.5	25.05	25.03	-15.8	1,029	-1.53%
2022/08/18	15.8	25.00	12.5	25.01	25.02	3.3	1,031	0.32%
2022/08/17	9	25.08	20.6	25.09	25.09	-11.5	1,035	-1.11%
2022/08/16	40.3	25.02	15.8	25.04	25.09	24.5	1,036	2.36%
2022/08/15	44.6	25.24	30.7	25.27	25.23	13.8	1,028	1.35%
2022/08/12	27	25.20	62.1	25.19	25.24	-35.1	1,004	-3.50%
2022/08/11	37.2	25.20	35	25.20	25.23	2.2	1,000	0.22%
2022/08/10	20	24.82	15.1	24.86	24.85	4.9	982	0.50%
2022/08/09	12.4	24.74	17.5	24.71	24.83	-5.1	974	-0.52%
2022/08/08	21.4	24.53	9.7	24.56	24.62	11.7	992	1.18%
2022/08/05	6.2	24.54	15.6	24.55	24.58	-9.4	993	-0.95%
2022/08/04	33.4	24.25	9.6	24.20	24.24	23.8	1,015	2.34%
2022/08/03	18.1	24.21	1.4	24.23	24.24	16.7	1,015	1.64%
2022/08/02	35.1	24.22	12.9	24.22	24.24	22.2	1,038	2.14%
2022/08/01	31.5	24.43	9.7	24.40	24.42	21.9	1,072	2.04%
2022/07/29	119.9	24.42	130.4	24.40	24.38	-10.6	1,095	-0.96%	大買/大賣/
2022/07/28	2.9	24.32	16.9	24.31	24.31	-14	1,107	-1.26%
2022/07/27	11.5	24.05	12.7	24.04	24.12	-1.1	1,118	-0.10%
2022/07/26	8.1	23.98	5.2	24.01	24.02	2.9	1,127	0.26%
2022/07/25	8.7	23.99	17.6	23.99	24.02	-8.9	1,150	-0.78%
2022/07/22	4.7	23.76	37.7	23.78	23.91	-33	1,167	-2.83%
2022/07/21	8.2	23.59	11.8	23.59	23.75	-3.6	1,216	-0.30%
2022/07/20	21.3	23.71	4.7	23.67	23.53	16.5	1,248	1.32%
2022/07/19	9.4	23.49	8.5	23.53	23.53	1	1,299	0.07%
2022/07/18	7.2	23.41	10.5	23.47	23.50	-3.3	1,313	-0.25%
2022/07/15	9	23.30	1.6	23.35	23.29	7.4	1,322	0.56%
2022/07/14	9.3	23.39	13.7	23.39	23.38	-4.4	1,346	-0.33%
2022/07/13	9.9	23.36	11.6	23.38	23.43	-1.7	1,348	-0.13%
2022/07/12	24.2	22.89	25.3	22.86	22.86	-1.1	1,397	-0.08%
2022/07/11	10.7	23.40	6.1	23.53	23.29	4.6	1,420	0.32%
2022/07/08	11.7	23.58	13.3	23.59	23.56	-1.6	1,454	-0.11%
2022/07/07	4.4	23.50	19.3	23.36	23.52	-14.9	1,466	-1.02%
2022/07/06	18.2	23.30	13.1	23.32	23.20	5.1	1,497	0.34%
2022/07/05	11.2	23.64	30.7	23.60	23.64	-19.5	1,544	-1.26%
2022/07/04	9.4	23.57	34.6	23.59	23.50	-25.2	1,570	-1.61%
2022/07/01	49.2	23.73	46.9	23.72	23.53	2.2	1,635	0.14%
2022/06/30	45.1	23.94	18.6	23.90	23.88	26.5	1,651	1.60%
2022/06/29	5.4	24.31	6.9	24.32	24.38	-1.4	1,665	-0.09%
2022/06/28	12.3	24.48	9.1	24.50	24.47	3.2	1,716	0.18%
2022/06/27	3.2	24.61	28.7	24.63	24.58	-25.4	1,764	-1.44%
2022/06/24	3.4	24.35	28.9	24.37	24.38	-25.5	1,776	-1.44%
2022/06/23	9.3	24.16	14.9	24.14	24.12	-5.7	1,796	-0.32%
2022/06/22	11.6	24.25	11.5	24.22	24.18	0.1	1,805	0.01%
2022/06/21	4.7	24.32	15.9	24.36	24.41	-11.2	1,822	-0.61%
2022/06/20	29.2	24.03	24.5	24.08	23.93	4.7	1,869	0.25%
2022/06/17	34.3	24.15	26.1	24.16	24.17	8.2	1,887	0.44%
2022/06/16	6.3	24.52	8.4	24.60	24.41	-2.1	1,885	-0.11%
2022/06/15	21.5	24.39	27.7	24.41	24.41	-6.2	1,923	-0.32%
2022/06/14	24.3	24.30	28.4	24.36	24.47	-4.1	1,956	-0.21%
2022/06/13	26	24.27	11.4	24.32	24.40	14.6	1,961	0.74%
2022/06/10	13.9	24.71	7.2	24.73	24.75	6.7	1,951	0.34%
2022/06/09	11.9	24.93	18.2	24.93	24.88	-6.3	1,966	-0.32%
2022/06/08	3.6	25.10	26	25.08	25.10	-22.5	1,980	-1.14%
2022/06/07	11.7	24.96	2.2	24.93	24.92	9.5	2,003	0.48%
2022/06/06	9.3	25.05	21.6	25.03	25.14	-12.3	2,032	-0.61%
2022/06/02	8.2	25.00	9.2	25.00	25.00	-1	2,086	-0.05%
2022/06/01	19.1	25.26	64.7	25.31	25.18	-45.6	2,179	-2.09%
2022/05/31	37.2	25.18	6.9	25.20	25.26	30.3	2,208	1.37%
2022/05/30	19.6	25.23	30	25.21	25.29	-10.4	2,205	-0.47%
2022/05/27	3.9	24.83	18.8	24.79	24.84	-14.9	2,212	-0.67%
2022/05/26	32.4	24.56	8.7	24.59	24.52	23.7	2,246	1.06%
2022/05/25	4	24.59	26.4	24.61	24.64	-22.4	2,325	-0.96%
2022/05/24	14.9	24.53	7.3	24.57	24.47	7.6	2,406	0.32%
2022/05/23	21.1	24.53	11.6	24.57	24.56	9.5	2,421	0.39%
2022/05/20	4	24.51	20.9	24.50	24.54	-16.9	2,482	-0.68%
2022/05/19	30.4	24.30	15.6	24.29	24.31	14.9	2,507	0.59%
2022/05/18	10.2	24.55	26.7	24.61	24.74	-16.5	2,519	-0.65%
2022/05/17	13.8	24.39	40.7	24.39	24.38	-26.9	2,554	-1.05%
2022/05/16	22.8	24.30	7.8	24.40	24.32	15	2,584	0.58%
2022/05/13	10.8	24.27	12.9	24.31	24.33	-2.2	2,614	-0.08%
2022/05/12	67.5	24.49	90.3	24.50	24.26	-22.8	2,667	-0.85%
2022/05/11	30.3	24.88	15.4	24.85	24.90	14.9	2,679	0.56%
2022/05/10	33.3	24.89	38.1	24.87	25.02	-4.8	2,709	-0.18%
2022/05/09	73.4	25.10	39.1	25.09	25.04	34.3	2,749	1.25%
2022/05/06	52.6	25.52	12.4	25.51	25.56	40.1	2,765	1.45%
2022/05/05	30.4	25.97	18.3	25.99	25.88	12.1	2,818	0.43%
2022/05/04	33.9	25.90	11	25.90	25.89	22.9	2,866	0.80%
2022/05/03	32.8	26.02	13.9	26.00	25.96	19	3,003	0.63%
2022/04/29	11	26.18	35	26.20	26.24	-24	3,089	-0.78%
2022/04/28	144.9	25.96	156	25.90	25.98	-11.1	3,228	-0.34%	大買/大賣/
2022/04/27	59.5	26.04	24.1	26.05	26.00	35.4	3,358	1.05%
2022/04/26	2.4	26.36	34.7	26.37	26.34	-32.3	3,475	-0.93%
2022/04/25	55.3	26.12	391.1	26.09	26.17	-335.8	3,891	-8.63%	大賣/鉅額交易
2022/04/22	16.1	26.23	26.1	26.33	26.50	-10	4,276	-0.23%
2022/04/21	33.6	26.44	32.2	26.50	26.41	1.4	4,568	0.03%
2022/04/20	28.1	26.32	33.2	26.34	26.50	-5.1	4,792	-0.11%
2022/04/19	19.8	26.45	20.7	26.43	26.40	-0.9	4,981	-0.02%
2022/04/18	65.4	26.31	32.3	26.39	26.31	33.1	5,197	0.64%
2022/04/15	36.1	26.69	71.7	26.67	26.71	-35.6	5,215	-0.68%
2022/04/14	81.5	26.95	27	27.03	26.87	54.5	5,288	1.03%
2022/04/13	17.7	27.24	76.1	27.21	27.23	-58.3	5,393	-1.08%
2022/04/12	40.9	27.05	77.9	27.05	27.07	-37	5,469	-0.68%
2022/04/11	51.6	27.28	138.1	27.25	27.21	-86.4	5,495	-1.57%	大賣/
2022/04/08	24.7	27.12	90.6	27.17	27.25	-65.8	5,441	-1.21%
2022/04/07	75.8	27.19	152.6	27.18	27.01	-76.9	5,413	-1.42%	大賣/
2022/04/06	24.9	27.06	80.1	27.17	27.34	-55.1	5,333	-1.03%
2022/04/01	28.2	27.01	58	27.00	27.06	-29.8	5,291	-0.56%
2022/03/31	52.4	27.09	87.1	27.09	27.07	-34.7	5,261	-0.66%
2022/03/30	10.7	26.98	123.9	26.97	27.01	-113.2	5,208	-2.17%	大賣/鉅額交易
2022/03/29	29.5	26.79	57.8	26.85	26.77	-28.3	5,157	-0.55%
2022/03/28	45.4	26.64	62.8	26.64	26.83	-17.3	5,135	-0.34%
2022/03/25	39.1	26.82	49.1	26.83	26.84	-10	5,103	-0.20%
2022/03/24	39.4	26.82	56.6	26.80	26.87	-17.2	5,079	-0.34%
2022/03/23	55	26.78	85.4	26.80	26.85	-30.4	5,050	-0.60%
2022/03/22	7.5	26.51	24.3	26.54	26.56	-16.8	5,000	-0.34%
2022/03/21	39.4	26.54	24.3	26.56	26.48	15.1	4,963	0.30%
2022/03/18	38.1	26.43	143.5	26.44	26.46	-105.4	4,947	-2.13%	大賣/鉅額交易
2022/03/17	31.4	26.25	62.4	26.26	26.28	-31	4,877	-0.64%
2022/03/16	16	25.75	106.5	25.74	25.93	-90.4	4,836	-1.87%	大賣/
2022/03/15	34.8	25.62	30.6	25.64	25.64	4.1	4,817	0.09%
2022/03/14	42.9	25.74	23	25.75	25.76	19.9	4,799	0.41%
2022/03/11	33.8	25.70	30.4	25.70	25.68	3.4	4,799	0.07%
2022/03/10	32.8	25.74	33.9	25.77	25.78	-1.1	4,782	-0.02%
2022/03/09	54.2	25.29	39.9	25.28	25.28	14.3	4,758	0.30%
2022/03/08	125.6	25.18	79.4	25.17	25.13	46.2	4,721	0.98%	大買/
2022/03/07	266.1	25.52	61.5	25.51	25.47	204.6	4,658	4.39%	大買/鉅額交易
2022/03/04	98.5	26.08	14.6	26.10	26.08	83.9	4,558	1.84%
2022/03/03	45.1	26.27	40.9	26.27	26.26	4.1	4,523	0.09%
2022/03/02	41.3	26.20	24.5	26.22	26.25	16.8	4,507	0.37%
2022/03/01	26.3	26.24	52.3	26.25	26.27	-26	4,483	-0.58%
2022/02/25	199.2	26.03	51.1	26.02	26.08	148	4,435	3.34%	大買/鉅額交易
2022/02/24	206.3	26.22	77.1	26.17	26.11	129.2	4,347	2.97%	大買/鉅額交易
2022/02/23	42.7	26.51	64.5	26.53	26.61	-21.8	4,256	-0.51%
2022/02/22	219.8	26.47	31.8	26.47	26.49	188	4,237	4.44%	大買/鉅額交易
2022/02/21	36.8	26.65	35.1	26.70	26.73	1.7	4,170	0.04%
2022/02/18	52.8	26.74	60.2	26.77	26.77	-7.3	4,141	-0.18%
2022/02/17	23.8	26.77	57.5	26.81	26.79	-33.7	4,126	-0.82%
2022/02/16	40	26.68	50.1	26.69	26.71	-10.1	4,085	-0.25%
2022/02/15	115.8	26.56	34.9	26.59	26.50	80.9	4,049	2.00%	大買/
2022/02/14	117.8	26.58	40.1	26.57	26.61	77.7	3,996	1.94%	大買/
2022/02/11	78	26.73	94.2	26.78	26.86	-16.2	3,934	-0.41%
2022/02/10	100.2	26.67	62.4	26.69	26.84	37.9	3,894	0.97%
2022/02/09	134.6	26.63	38.5	26.66	26.71	96.1	3,857	2.49%	大買/
2022/02/08	139.9	26.58	99.1	26.59	26.62	40.8	3,791	1.08%	大買/
2022/02/07	108.3	26.31	75.7	26.27	26.40	32.6	3,720	0.88%	大買/
2022/01/26	84.3	26.09	26.4	26.09	26.07	57.8	3,627	1.59%
2022/01/25	287.8	25.95	71.6	25.96	25.98	216.2	3,555	6.08%	大買/鉅額交易
2022/01/24	149.6	26.13	118.3	26.06	26.29	31.3	3,403	0.92%	大買/大賣/
2022/01/21	277.6	26.14	106.5	26.18	26.08	171.2	3,299	5.19%	大買/大賣/鉅額交易
2022/01/20	237.2	26.41	47.6	26.41	26.45	189.6	3,130	6.06%	大買/鉅額交易
2022/01/19	354.5	26.52	62.7	26.53	26.48	291.8	2,983	9.78%	大買/鉅額交易
2022/01/18	1,041.3	26.69	30.3	26.71	26.64	1,011	2,824	35.79%	大買/鉅額交易
2022/01/17	868.1	28.36	262.1	28.34	28.38	606	2,371	25.55%	大買/大賣/鉅額交易
2022/01/14	554.7	28.30	213.6	28.30	28.35	341.1	1,930	17.67%	大買/大賣/鉅額交易
2022/01/13	360.1	28.21	80.4	28.20	28.31	279.8	1,624	17.22%	大買/鉅額交易
2022/01/12	367	27.95	37.3	27.99	28.00	329.7	1,379	23.90%	大買/鉅額交易
2022/01/11	284.5	27.62	109	27.66	27.84	175.5	1,157	15.16%	大買/大賣/鉅額交易
2022/01/10	105.5	27.45	30.8	27.44	27.52	74.7	938	7.96%	大買/
2022/01/07	211	27.48	46.9	27.45	27.42	164.2	854	19.21%	大買/鉅額交易
2022/01/06	200.9	27.32	42.9	27.33	27.37	158	743	21.27%	大買/鉅額交易
2022/01/05	170.5	27.52	21	27.55	27.50	149.5	595	25.13%	大買/鉅額交易
2022/01/04	275.4	27.33	73.8	27.27	27.42	201.6	503	40.04%	大買/鉅額交易
2022/01/03	7.5	27.01	15.1	27.04	26.96	-7.5	437	-1.72%
2021/12/30	11.5	27.00	10.1	27.00	26.97	1.4	436	0.31%
2021/12/29	11.5	26.97	34.2	26.96	26.99	-22.7	435	-5.21%
2021/12/28	6.2	26.82	35.2	26.80	26.87	-29	438	-6.61%
2021/12/27	1.1	26.70	24.7	26.69	26.71	-23.6	441	-5.34%
2021/12/24	4.7	26.64	12.6	26.64	26.63	-7.9	450	-1.75%
2021/12/23	1.3	26.59	7	26.59	26.59	-5.7	450	-1.26%
2021/12/22	9.4	26.50	5.7	26.54	26.50	3.7	467	0.79%
2021/12/21	1	26.48	17.9	26.46	26.50	-16.9	469	-3.60%
2021/12/20	5.5	26.39	7.6	26.40	26.40	-2.1	472	-0.45%
2021/12/17	3.4	26.48	10.6	26.49	26.50	-7.1	469	-1.51%
2021/12/16	9.3	26.42	19.5	26.44	26.47	-10.2	474	-2.15%
2021/12/15	4.1	26.30	10.5	26.32	26.30	-6.4	490	-1.30%
2021/12/14	12.8	26.33	8.5	26.28	26.30	4.3	496	0.87%
2021/12/13	2.3	26.50	8.2	26.58	26.49	-6	501	-1.19%
2021/12/10	2.3	26.52	17.5	26.54	26.56	-15.1	504	-3.00%
2021/12/09	7.8	26.47	13.6	26.50	26.56	-5.8	512	-1.13%
2021/12/08	7.7	26.47	20.7	26.46	26.49	-13	526	-2.46%
2021/12/07	3.3	26.21	11.2	26.30	26.39	-7.9	534	-1.48%
2021/12/06	5.6	26.32	13.1	26.25	26.28	-7.6	518	-1.46%
2021/12/03	8.5	26.21	26	26.21	26.26	-17.5	521	-3.36%
2021/12/02	0.1	26.08	8.8	26.11	26.19	-8.7	522	-1.67%
2021/12/01	4.2	25.78	10.8	25.86	26.07	-6.6	527	-1.25%
2021/11/30	3	25.90	7.4	25.90	25.80	-4.4	535	-0.82%
2021/11/29	17.5	25.80	11	25.84	25.83	6.5	545	1.19%
2021/11/26	8.9	26.01	12.6	26.01	25.94	-3.7	545	-0.67%
2021/11/25	1.6	26.24	3.3	26.28	26.27	-1.7	555	-0.31%
2021/11/24	1.4	26.25	5.9	26.26	26.26	-4.4	590	-0.75%
2021/11/23	7.8	26.21	7.3	26.22	26.20	0.5	613	0.08%
2021/11/22	7.3	26.28	22.5	26.29	26.29	-15.2	623	-2.44%
2021/11/19	8.8	26.41	24.5	26.41	26.33	-15.8	629	-2.51%
2021/11/18	5.6	26.43	13	26.44	26.50	-7.4	630	-1.17%
2021/11/17	9	26.24	23.8	26.27	26.31	-14.8	628	-2.36%
2021/11/16	4.7	26.12	41.7	26.14	26.17	-37	632	-5.84%
2021/11/15	9.3	26.08	11.4	26.07	26.09	-2.2	639	-0.34%
2021/11/12	7.3	25.90	22.6	25.91	25.91	-15.4	641	-2.40%
2021/11/11	1.3	25.81	4.9	25.84	25.85	-3.6	645	-0.56%
2021/11/10	10.1	25.85	25	25.85	25.89	-14.9	671	-2.22%
2021/11/09	3.3	25.73	26.5	25.77	25.80	-23.2	669	-3.47%
2021/11/08	4.5	25.63	20.8	25.64	25.68	-16.2	665	-2.44%
2021/11/05	1.3	25.55	12.5	25.51	25.57	-11.3	679	-1.66%
2021/11/04	5.3	25.50	17.3	25.53	25.46	-12	684	-1.76%
2021/11/03	1.4	25.46	3.6	25.48	25.49	-2.2	688	-0.32%
2021/11/02	8.1	25.47	18.8	25.50	25.43	-10.7	701	-1.52%
2021/11/01	7.2	25.46	20.4	25.43	25.42	-13.2	711	-1.86%
2021/10/29	11.7	25.39	14.2	25.39	25.40	-2.6	717	-0.36%
2021/10/28	3.2	25.53	5.9	25.53	25.53	-2.8	726	-0.38%
2021/10/27	1.2	25.53	13.3	25.53	25.56	-12.2	734	-1.66%
2021/10/26	10.1	25.57	17.5	25.58	25.60	-7.4	740	-1.00%
2021/10/25	7.2	25.47	5.9	25.49	25.50	1.3	734	0.18%
2021/10/22	5	25.47	19.8	25.47	25.52	-14.7	744	-1.98%
2021/10/21	6	25.51	1.9	25.48	25.47	4.1	745	0.55%
2021/10/20	5.3	25.50	17.3	25.51	25.48	-12	757	-1.59%
2021/10/19	6.3	25.59	6.3	25.57	25.53	0	776	0.00%
2021/10/18	0.7	25.58	6.4	25.57	25.60	-5.7	797	-0.71%
2021/10/15	8.2	25.34	21.8	25.38	25.45	-13.6	794	-1.71%
2021/10/14	3.1	25.30	5.9	25.32	25.31	-2.8	799	-0.35%
2021/10/13	2.1	25.32	10.7	25.31	25.29	-8.6	808	-1.06%
2021/10/12	16.6	25.30	9.6	25.24	25.35	7	837	0.83%
2021/10/08	4.9	25.45	7.7	25.43	25.41	-2.7	840	-0.33%
2021/10/07	10.4	25.49	8.8	25.48	25.49	1.7	861	0.19%
2021/10/06	13.5	25.11	9.3	25.19	25.30	4.2	890	0.47%
2021/10/05	8.9	25.03	22.9	25.01	25.11	-14	923	-1.51%
2021/10/04	5	25.15	12.7	25.18	25.19	-7.7	917	-0.84%
2021/10/01	23.5	25.19	4.2	25.19	25.15	19.3	928	2.07%
2021/09/30	2.4	25.46	6.7	25.46	25.49	-4.3	918	-0.47%
2021/09/29	9.8	25.44	10	25.42	25.45	-0.2	925	-0.02%
2021/09/28	6	25.60	8.4	25.61	25.65	-2.4	925	-0.26%
2021/09/27	2.5	25.68	8.6	25.65	25.64	-6.1	930	-0.66%
2021/09/24	2.6	25.60	3.7	25.68	25.59	-1.1	930	-0.12%
2021/09/23	3.5	25.49	3.9	25.44	25.53	-0.4	936	-0.04%
2021/09/22	24.3	25.25	13	25.27	25.35	11.3	933	1.21%
2021/09/17	9.3	25.83	10.8	25.84	25.78	-1.4	924	-0.15%
2021/09/16	25.2	25.93	15.2	25.93	25.91	10	926	1.08%
2021/09/15	6.3	25.82	29.5	25.78	25.86	-23.1	921	-2.51%
2021/09/14	7.9	25.83	26.3	25.86	25.86	-18.4	926	-1.98%
2021/09/13	13.5	25.71	31.9	25.64	25.77	-18.4	929	-1.98%
2021/09/10	8.5	25.48	15.3	25.47	25.50	-6.8	924	-0.74%
2021/09/09	10.8	25.28	5.1	25.30	25.32	5.7	924	0.61%
2021/09/08	5.8	25.41	4.2	25.38	25.40	1.7	919	0.18%
2021/09/07	18.6	25.46	5.2	25.46	25.48	13.4	920	1.45%
2021/09/06	11.3	25.57	12	25.56	25.47	-0.7	927	-0.07%
2021/09/03	11.4	25.48	30	25.45	25.50	-18.6	943	-1.97%
2021/09/02	3.9	25.30	3.1	25.27	25.23	0.9	942	0.09%
2021/09/01	7	25.51	11.9	25.51	25.47	-4.9	934	-0.53%
2021/08/31	9.2	25.44	63.1	25.40	25.59	-53.9	930	-5.80%
2021/08/30	5.1	25.29	61.3	25.28	25.45	-56.2	920	-6.11%
2021/08/27	4.9	24.93	31	25.00	25.08	-26.2	889	-2.94%
2021/08/26	3.6	24.65	11.7	24.67	24.71	-8.2	868	-0.94%
2021/08/25	21.3	24.64	2.8	24.65	24.69	18.5	871	2.12%
2021/08/24	4.3	24.46	9.2	24.47	24.60	-4.9	881	-0.55%
2021/08/23	8	24.36	13.5	24.39	24.36	-5.5	893	-0.62%
2021/08/20	5.1	24.11	14.5	24.11	24.11	-9.4	898	-1.05%
2021/08/19	34.3	24.22	12.6	24.25	24.17	21.6	894	2.42%
2021/08/18	12.4	24.43	26.5	24.33	24.50	-14.2	884	-1.60%
2021/08/17	14.1	24.38	6.7	24.39	24.41	7.4	888	0.83%
2021/08/16	14.3	24.68	9.7	24.64	24.64	4.5	888	0.51%
2021/08/13	5.8	24.86	4.8	24.85	24.85	1	892	0.11%
2021/08/12	11.3	24.97	10.4	24.97	24.97	0.9	908	0.10%
2021/08/11	6.2	25.03	8.8	25.03	25.05	-2.5	925	-0.27%
2021/08/10	12.1	25.03	7.8	25.05	25.00	4.3	950	0.45%
2021/08/09	7.3	25.00	9.1	25.03	25.05	-1.8	992	-0.18%
2021/08/06	11.1	25.04	22.9	25.09	25.10	-11.8	1,014	-1.17%
2021/08/05	10.7	25.08	7.2	25.10	25.11	3.5	1,060	0.33%
2021/08/04	2	25.05	15.7	25.10	25.10	-13.6	1,165	-1.17%
2021/08/03	8.2	24.97	9.9	24.98	25.06	-1.7	1,229	-0.13%
2021/08/02	8.9	24.88	17.3	24.88	25.01	-8.4	1,277	-0.66%
2021/07/30	18.7	24.82	2.7	24.86	24.77	16	1,351	1.18%
2021/07/29	3.7	24.79	21	24.81	24.86	-17.4	1,379	-1.26%
2021/07/28	11.8	24.60	27.1	24.60	24.65	-15.3	1,424	-1.07%
2021/07/27	4.3	24.84	21.6	24.86	24.82	-17.3	1,485	-1.16%
2021/07/26	9.3	25.12	25.6	25.15	24.98	-16.3	1,527	-1.07%
2021/07/23	4.3	25.14	18.5	25.17	25.19	-14.2	1,534	-0.92%
2021/07/22	3.1	25.04	18.1	25.03	25.05	-15	1,540	-0.98%
2021/07/21	15.8	24.82	17.3	24.83	24.85	-1.5	1,557	-0.10%
2021/07/20	10.4	24.85	5	24.90	24.80	5.3	1,583	0.34%
2021/07/19	17.3	25.06	14.1	25.03	25.10	3.1	1,609	0.20%
2021/07/16	6.9	24.97	65.6	24.97	25.06	-58.7	1,677	-3.50%
2021/07/15	11.4	24.72	35.3	24.74	24.76	-23.8	1,691	-1.41%
2021/07/14	3.4	24.63	23.9	24.62	24.67	-20.5	1,723	-1.19%
2021/07/13	1.4	24.63	21.4	24.63	24.59	-20.1	1,748	-1.15%
2021/07/12	0.8	24.66	37.1	24.64	24.51	-36.3	1,737	-2.09%
2021/07/09	4.8	24.36	11.6	24.36	24.41	-6.8	1,748	-0.39%
2021/07/08	7.2	24.49	37.6	24.45	24.49	-30.4	1,787	-1.70%
2021/07/07	2.7	24.28	12.3	24.29	24.31	-9.5	1,811	-0.53%
2021/07/06	3.7	24.35	40.8	24.36	24.36	-37.1	1,845	-2.01%
2021/07/05	2.4	24.27	29.4	24.28	24.30	-27	1,864	-1.45%
2021/07/02	10.7	24.12	39.4	24.12	24.09	-28.7	1,856	-1.55%
2021/07/01	4.4	24.13	19.9	24.15	24.13	-15.5	1,879	-0.83%
2021/06/30	1.1	24.14	19.7	24.20	24.19	-18.6	1,904	-0.97%
2021/06/29	8.3	24.07	11.2	24.08	24.10	-2.9	1,937	-0.15%
2021/06/28	2.9	24.18	35.2	24.18	24.22	-32.3	1,959	-1.65%
2021/06/25	1	24.14	15.9	24.11	24.12	-14.9	1,978	-0.75%
2021/06/24	1.7	24.01	6.3	24.02	24.03	-4.7	1,995	-0.23%
2021/06/23	1.1	23.90	22.1	23.96	24.02	-21	2,028	-1.04%
2021/06/22	4.9	23.77	7.5	23.78	23.81	-2.5	2,073	-0.12%
2021/06/21	29.2	23.63	11.9	23.71	23.62	17.3	2,080	0.83%
2021/06/18	13.6	23.90	7.3	23.91	23.86	6.3	2,089	0.30%
2021/06/17	3.1	23.97	3.7	24.00	24.00	-0.6	2,324	-0.02%
2021/06/16	6.5	24.02	21.5	24.04	24.07	-15	2,349	-0.64%
2021/06/15	5.5	24.02	3	24.13	24.02	2.5	2,370	0.11%
2021/06/11	2.1	24.09	3.4	24.09	24.07	-1.3	2,390	-0.05%
2021/06/10	2.6	24.04	19.2	24.05	24.09	-16.6	2,403	-0.69%
2021/06/09	8.3	24.00	9.2	23.99	24.00	-1	2,416	-0.04%
2021/06/08	2.4	24.13	13.7	24.10	24.10	-11.3	2,468	-0.46%
2021/06/07	6.5	24.03	13	24.12	24.14	-6.5	2,543	-0.26%
2021/06/04	11.1	24.14	8.1	24.15	24.17	3.1	2,571	0.12%
2021/06/03	6.8	24.31	16.1	24.35	24.30	-9.3	2,623	-0.36%
2021/06/02	7.4	24.25	15	24.26	24.34	-7.6	2,639	-0.29%
2021/06/01	0.4	24.08	20.3	24.14	24.18	-19.8	2,634	-0.75%
2021/05/31	5	24.04	26.8	24.04	24.07	-21.8	2,635	-0.83%
2021/05/28	1.4	23.90	28.6	23.91	23.95	-27.2	2,635	-1.03%
2021/05/27	8.2	23.67	12.2	23.64	23.70	-4	2,643	-0.15%
2021/05/26	2.3	23.82	20.7	23.84	23.83	-18.3	2,684	-0.68%
2021/05/25	7.7	23.80	14.5	23.83	23.85	-6.8	2,727	-0.25%
2021/05/24	4.6	23.65	5.2	23.67	23.69	-0.6	2,746	-0.02%
2021/05/21	7.5	23.73	15.1	23.78	23.75	-7.6	2,826	-0.27%
2021/05/20	1.3	23.41	6	23.48	23.55	-4.7	2,815	-0.17%
2021/05/19	9.6	23.55	14.6	23.56	23.50	-5	2,807	-0.18%
2021/05/18	20.1	23.49	19.7	23.42	23.59	0.4	2,810	0.01%
2021/05/17	17.8	22.68	41.5	22.85	22.65	-23.7	2,803	-0.85%
2021/05/14	26.3	23.34	16.9	23.35	23.37	9.4	2,771	0.34%
2021/05/13	39.8	23.13	61.5	23.04	23.20	-21.7	2,750	-0.79%
2021/05/12	45.1	23.61	88.6	23.58	23.41	-43.5	2,701	-1.61%
2021/05/11	34.3	24.75	56.4	24.62	24.50	-22	2,596	-0.85%
2021/05/10	5.1	24.90	87.6	24.75	24.94	-82.5	2,541	-3.25%
2021/05/07	4.4	24.33	70.3	24.34	24.38	-66	2,497	-2.64%
2021/05/06	7.1	24.17	82.3	24.21	24.24	-75.2	2,434	-3.09%
2021/05/05	51.6	23.86	83.8	23.92	23.98	-32.2	2,410	-1.34%
2021/05/04	27.1	23.78	35.8	23.83	23.75	-8.8	2,388	-0.37%
2021/05/03	23.2	24.18	63.4	24.20	24.10	-40.2	2,365	-1.70%
2021/04/29	18.2	24.14	34.9	24.16	24.13	-16.6	2,350	-0.71%
2021/04/28	10.4	24.21	78.6	24.20	24.24	-68.2	2,374	-2.87%
2021/04/27	11.4	24.18	85.1	24.21	24.25	-73.8	2,463	-2.99%
2021/04/26	7.1	24.21	100.7	24.17	24.24	-93.6	2,484	-3.77%
2021/04/23	150.2	23.97	34.9	23.94	23.94	115.3	2,545	4.53%	大買/鉅額交易
2021/04/22	36.4	24.03	35.9	24.15	23.96	0.5	2,594	0.02%
2021/04/21	92.5	24.04	15.2	24.02	24.06	77.3	2,562	3.02%
2021/04/20	23.2	23.99	78.7	24.05	24.05	-55.6	2,589	-2.15%
2021/04/19	33.4	23.86	66.5	23.83	24.01	-33.2	2,612	-1.27%
2021/04/16	2	23.38	65.5	23.43	23.50	-63.5	2,665	-2.38%
2021/04/15	11.5	23.15	54	23.23	23.33	-42.5	2,714	-1.57%
2021/04/14	60.7	22.99	37.9	23.02	23.01	22.8	2,727	0.84%
2021/04/13	3.5	23.05	44.7	23.06	23.01	-41.3	2,763	-1.49%
2021/04/12	2.2	22.88	44.8	22.89	22.93	-42.6	2,801	-1.52%
2021/04/09	13.9	22.72	28.4	22.72	22.75	-14.5	2,812	-0.51%
2021/04/08	31.5	22.79	15.2	22.81	22.79	16.3	2,820	0.58%
2021/04/07	48	22.81	30.2	22.82	22.85	17.8	2,848	0.62%
2021/04/06	6.6	22.88	53.2	22.89	22.86	-46.6	2,829	-1.65%
2021/04/01	24.6	22.79	18.3	22.81	22.80	6.3	2,822	0.22%
2021/03/31	12.7	22.86	19.6	22.86	22.82	-6.9	2,796	-0.25%
2021/03/30	10.9	22.76	46.1	22.77	22.84	-35.3	2,776	-1.27%
2021/03/29	22.1	22.71	31	22.70	22.71	-8.9	2,759	-0.32%
2021/03/26	48.1	22.58	43.8	22.57	22.59	4.3	2,747	0.16%
2021/03/25	15	22.39	93.5	22.31	22.43	-78.4	2,726	-2.88%
2021/03/24	9.6	22.26	53	22.25	22.26	-43.3	2,676	-1.62%
2021/03/23	123.5	22.27	26.5	22.26	22.27	96.9	2,662	3.64%	大買/
2021/03/22	3.9	22.10	108.1	22.10	22.12	-104.1	2,654	-3.92%	大賣/鉅額交易
2021/03/19	119.3	22.05	19.9	22.06	22.04	99.4	2,437	4.08%	大買/
2021/03/18	9	22.23	56.1	22.23	22.23	-47.1	2,433	-1.94%
2021/03/17	12.9	22.23	148.5	22.23	22.22	-135.6	2,439	-5.56%	大賣/鉅額交易
2021/03/16	64.3	22.31	267.1	22.25	22.31	-202.7	2,438	-8.32%	大賣/鉅額交易
2021/03/15	22.8	22.22	30.6	22.24	22.22	-7.8	2,438	-0.32%
2021/03/12	47.9	22.10	32.2	22.10	22.15	15.7	2,454	0.64%
2021/03/11	87.4	22.21	153.7	22.24	22.12	-66.3	2,440	-2.72%	大賣/
2021/03/10	37.2	21.98	35.8	21.98	22.00	1.5	2,377	0.06%
2021/03/09	85.8	21.82	124.5	21.82	21.90	-38.7	2,354	-1.64%	大賣/
2021/03/08	9.5	21.59	55.7	21.66	21.60	-46.2	2,317	-1.99%
2021/03/05	10.2	21.41	27.1	21.37	21.48	-16.9	2,321	-0.73%
2021/03/04	9.9	21.46	22.8	21.51	21.53	-12.8	2,346	-0.55%
2021/03/03	7.6	21.58	64.9	21.58	21.62	-57.3	2,340	-2.45%
2021/03/02	18.7	21.54	9.9	21.51	21.40	8.8	2,343	0.38%
2021/02/26	53.2	21.50	52.9	21.60	21.41	0.3	2,341	0.01%
2021/02/25	6.2	21.70	84.5	21.65	21.76	-78.3	2,322	-3.37%
2021/02/24	27.6	21.53	49.2	21.57	21.46	-21.6	2,297	-0.94%
2021/02/23	13.9	21.30	260.8	21.40	21.47	-246.9	2,284	-10.81%	大賣/鉅額交易
2021/02/22	3.4	21.20	39.3	21.21	21.19	-35.9	2,219	-1.62%
2021/02/19	14.7	21.10	22.1	21.09	21.15	-7.4	2,222	-0.33%
2021/02/18	6.1	21.21	39.5	21.19	21.21	-33.4	2,231	-1.50%
2021/02/17	17.9	21.08	59.3	21.07	21.14	-41.4	2,228	-1.86%
2021/02/05	16.7	20.76	18.6	20.77	20.78	-2	2,201	-0.09%
2021/02/04	11.4	20.71	12.5	20.70	20.73	-1.1	2,211	-0.05%
2021/02/03	13	20.67	6.7	20.69	20.72	6.3	2,266	0.28%
2021/02/02	5.5	20.64	61.6	20.63	20.68	-56	2,289	-2.45%
2021/02/01	61.5	20.54	26	20.52	20.55	35.5	2,291	1.55%
2021/01/29	32.2	20.56	22.4	20.52	20.46	9.8	2,285	0.43%
2021/01/28	56.1	20.61	17.9	20.63	20.59	38.2	2,270	1.68%
2021/01/27	50.4	20.78	15.8	20.79	20.76	34.5	2,259	1.53%
2021/01/26	27.6	20.79	21.1	20.78	20.78	6.5	2,247	0.29%
2021/01/25	17.1	20.80	51.3	20.79	20.87	-34.2	2,229	-1.54%
2021/01/22	50.7	20.79	40.6	20.79	20.79	10.1	2,189	0.46%
2021/01/21	70.4	20.94	15.4	20.91	20.90	55	2,169	2.53%
2021/01/20	272.1	20.96	28.7	20.95	20.78	243.4	2,136	11.39%	大買/鉅額交易
2021/01/19	79.8	21.23	40.8	21.26	21.24	39	2,025	1.93%
2021/01/18	186.7	21.90	79.5	21.92	21.92	107.2	1,973	5.43%	大買/鉅額交易
2021/01/15	50.9	22.12	115.8	22.13	22.08	-64.9	1,877	-3.46%	大賣/
2021/01/14	43.9	22.15	17.9	22.16	22.17	26	1,793	1.45%
2021/01/13	35.1	22.13	74	22.14	22.17	-38.9	1,752	-2.22%
2021/01/12	58.3	22.10	32.9	22.11	22.07	25.4	1,687	1.51%
2021/01/11	135.2	22.10	132.9	22.12	22.15	2.3	1,624	0.14%	大買/大賣/
2021/01/08	30.1	21.98	324.7	21.98	22.08	-294.5	1,538	-19.14%	大賣/鉅額交易
2021/01/07	125.9	21.83	18	21.84	21.85	107.9	1,471	7.33%	大買/鉅額交易
2021/01/06	144.2	21.86	95.4	21.88	21.80	48.8	1,409	3.46%	大買/
2021/01/05	87.5	21.88	85.5	21.90	21.90	2	1,341	0.15%
2021/01/04	80.1	22.01	139.8	22.00	22.03	-59.7	1,271	-4.69%	大賣/
2020/12/31	56.5	22.07	36.1	22.05	22.08	20.4	1,228	1.66%
2020/12/30	24.2	21.86	77.2	21.81	21.99	-53	1,197	-4.42%
2020/12/29	26.7	21.62	10	21.61	21.63	16.7	1,187	1.41%
2020/12/28	15.3	21.56	32.6	21.58	21.61	-17.2	1,179	-1.46%
2020/12/25	24.6	21.57	23.6	21.57	21.57	1	1,163	0.09%
2020/12/24	6.2	21.49	36.3	21.48	21.50	-30.1	1,153	-2.61%
2020/12/23	14.5	21.43	23.8	21.45	21.46	-9.3	1,158	-0.80%
2020/12/22	32.6	21.53	13.4	21.52	21.48	19.2	1,160	1.65%
2020/12/21	24.2	21.53	15.1	21.57	21.58	9.1	1,173	0.78%
2020/12/18	31.5	21.54	9.1	21.56	21.55	22.4	1,176	1.90%
2020/12/17	7.1	21.55	8.2	21.55	21.57	-1.1	1,193	-0.09%
2020/12/16	6.2	21.52	49.6	21.52	21.57	-43.4	1,203	-3.60%
2020/12/15	60.4	21.44	11.9	21.41	21.38	48.5	1,194	4.06%
2020/12/14	17.3	21.58	46.5	21.56	21.56	-29.3	1,173	-2.49%
2020/12/11	14.3	21.53	56.5	21.52	21.51	-42.2	1,162	-3.63%
2020/12/10	20.9	21.43	29.7	21.45	21.46	-8.9	1,135	-0.78%
2020/12/09	83	21.37	16.7	21.37	21.40	66.3	1,112	5.97%
2020/12/08	53.9	21.44	22.4	21.43	21.45	31.5	1,083	2.90%
2020/12/07	28.5	21.60	26.8	21.60	21.58	1.6	1,054	0.15%
2020/12/04	6.9	21.54	29.1	21.54	21.58	-22.2	1,021	-2.18%
2020/12/03	18.5	21.49	39.9	21.49	21.49	-21.4	1,011	-2.12%
2020/12/02	16.8	21.45	11	21.46	21.47	5.7	1,010	0.57%
2020/12/01	10.4	21.42	19.1	21.48	21.51	-8.7	1,015	-0.86%
2020/11/30	68.4	21.55	8.9	21.58	21.42	59.5	1,007	5.91%
2020/11/27	6.5	21.59	5.6	21.59	21.59	0.9	993	0.09%
2020/11/26	24.5	21.60	14.1	21.60	21.60	10.4	992	1.05%
2020/11/25	37.8	21.58	13.3	21.59	21.53	24.5	990	2.47%
2020/11/24	38.7	21.60	9.7	21.64	21.59	28.9	984	2.94%
2020/11/23	71.2	21.61	37.6	21.63	21.64	33.6	980	3.42%
2020/11/20	25.3	21.54	6.8	21.55	21.55	18.5	969	1.91%
2020/11/19	45.9	21.59	45.2	21.58	21.56	0.7	966	0.07%
2020/11/18	12.3	21.57	36.8	21.57	21.60	-24.5	958	-2.56%
2020/11/17	19.3	21.51	27.8	21.51	21.53	-8.5	954	-0.89%
2020/11/16	11.7	21.53	41.9	21.52	21.51	-30.2	977	-3.09%
2020/11/13	21.3	21.34	30.3	21.32	21.35	-9	984	-0.91%
2020/11/12	38.4	21.39	41	21.38	21.38	-2.6	995	-0.26%
2020/11/11	20.8	21.32	61.9	21.38	21.62	-41.1	1,007	-4.07%
2020/11/10	54.3	20.97	39.8	21.03	21.06	14.6	970	1.50%
2020/11/09	7.2	20.83	21.1	20.82	20.86	-13.8	958	-1.44%
2020/11/06	7.1	20.69	8.1	20.71	20.70	-1	961	-0.10%
2020/11/05	2.7	20.61	16.2	20.62	20.62	-13.5	973	-1.38%
2020/11/04	2	20.56	7.1	20.57	20.58	-5.1	998	-0.52%
2020/11/03	3.3	20.50	11.3	20.50	20.53	-8	999	-0.80%
2020/11/02	2.6	20.29	29.1	20.27	20.35	-26.5	1,022	-2.59%
2020/10/30	11	20.21	10	20.21	20.24	1	1,032	0.10%
2020/10/29	12.7	20.29	12	20.29	20.26	0.7	1,035	0.07%
2020/10/28	9.2	20.42	6.2	20.43	20.43	2.9	1,060	0.28%
2020/10/27	10	20.43	5.4	20.48	20.46	4.6	1,064	0.43%
2020/10/26	4.4	20.50	26.2	20.50	20.49	-21.9	1,092	-2.00%
2020/10/23	2.1	20.38	14.1	20.40	20.43	-12.1	1,104	-1.09%
2020/10/22	3.3	20.36	5.7	20.35	20.39	-2.5	1,133	-0.22%
2020/10/21	5.5	20.35	3.6	20.38	20.34	1.9	1,181	0.16%
2020/10/20	7	20.37	2.5	20.38	20.35	4.5	1,207	0.37%
2020/10/19	7.8	20.43	3.3	20.43	20.40	4.4	1,215	0.37%
2020/10/16	15	20.44	8.3	20.50	20.40	6.7	1,275	0.52%
2020/10/15	6	20.45	3.1	20.46	20.48	2.9	1,288	0.23%
2020/10/14	5.1	20.53	4.7	20.55	20.53	0.4	1,303	0.03%
2020/10/13	10.9	20.55	3.5	20.57	20.51	7.5	1,319	0.56%
2020/10/12	14	20.59	8.7	20.63	20.60	5.3	1,336	0.40%
2020/10/08	9.2	20.59	5.6	20.61	20.60	3.6	1,379	0.26%
2020/10/07	5.2	20.64	1.6	20.64	20.61	3.6	1,391	0.26%
2020/10/06	3	20.65	5.6	20.65	20.67	-2.6	1,411	-0.18%
2020/10/05	6	20.52	7.1	20.53	20.50	-1.1	1,416	-0.08%
2020/09/30	3	20.50	24.2	20.53	20.49	-21.2	1,434	-1.48%
2020/09/29	3.2	20.49	6.5	20.54	20.45	-3.3	1,456	-0.23%
2020/09/28	8	20.44	1.3	20.36	20.46	6.7	1,511	0.44%
2020/09/25	11	20.13	2.5	20.19	20.17	8.5	1,549	0.55%
2020/09/24	57.3	20.19	5	20.18	20.13	52.2	1,564	3.34%
2020/09/23	28	20.55	10.5	20.53	20.52	17.5	1,552	1.13%
2020/09/22	43	20.66	6.4	20.68	20.63	36.6	1,558	2.35%
2020/09/21	21	20.86	6	20.91	20.86	15.1	1,553	0.97%
2020/09/18	8	20.98	5	20.98	20.98	3	1,558	0.19%
2020/09/17	15	21.00	2.6	21.03	20.96	12.4	1,567	0.79%
2020/09/16	6	21.03	24.6	21.04	21.05	-18.6	1,572	-1.18%
2020/09/15	1	21.02	3.1	21.03	21.02	-2.1	1,577	-0.13%
2020/09/14	1	21.03	7.4	21.01	21.01	-6.4	1,591	-0.40%
2020/09/11	4.2	20.96	2.8	20.98	20.97	1.4	1,597	0.09%
2020/09/10	13	20.92	16.4	20.94	20.97	-3.4	1,604	-0.21%
2020/09/09	12.4	20.87	11.6	20.85	20.93	0.8	1,628	0.05%
2020/09/08	6.1	21.01	11.8	21.01	21.01	-5.7	1,673	-0.34%
2020/09/07	3	20.95	5.4	20.96	20.98	-2.4	1,705	-0.14%
2020/09/04	11	20.89	9.7	20.90	20.91	1.3	1,750	0.08%
2020/09/03	8.3	20.98	4.9	21.04	21.02	3.4	1,747	0.20%
2020/09/02	24.2	20.95	3.3	21.00	20.96	20.9	1,751	1.19%
2020/09/01	34	21.01	7.5	21.04	21.02	26.5	1,768	1.50%
2020/08/31	4.1	21.18	1.3	21.10	21.05	2.8	1,782	0.16%
2020/08/28	11	21.17	26.2	21.17	21.20	-15.2	1,812	-0.84%
2020/08/27	4	21.20	2.1	21.19	21.19	1.9	1,833	0.10%
2020/08/26	12.4	21.25	4.8	21.24	21.23	7.6	1,836	0.41%
2020/08/25	17	21.23	9.3	21.23	21.23	7.7	1,858	0.41%
2020/08/24	7	21.17	11.4	21.17	21.16	-4.4	1,860	-0.24%
2020/08/21	11	21.17	15.7	21.20	21.19	-4.7	1,871	-0.25%
2020/08/20	25	21.06	19	21.02	21.03	6	1,874	0.32%
2020/08/19	4.2	21.47	29	21.46	21.43	-24.8	1,872	-1.33%
2020/08/18	7.1	21.40	20.2	21.41	21.42	-13.1	1,864	-0.70%
2020/08/17	4	21.38	68	21.41	21.43	-64	1,889	-3.39%
2020/08/14	4	21.23	12.1	21.25	21.24	-8.1	1,866	-0.43%
2020/08/13	0	0.00	18.1	21.20	21.21	-18.1	1,865	-0.97%
2020/08/12	3	21.15	4.7	21.15	21.17	-1.7	1,862	-0.09%
2020/08/11	15	21.30	23.6	21.28	21.24	-8.6	1,863	-0.46%
2020/08/10	7.2	21.20	23.7	21.21	21.25	-16.5	1,871	-0.88%
2020/08/07	5.9	21.15	18.2	21.16	21.14	-12.4	1,866	-0.66%
2020/08/06	15.1	21.15	20.8	21.14	21.15	-5.7	1,871	-0.31%
2020/08/05	4	21.01	18.4	21.04	21.02	-14.4	1,887	-0.76%
2020/08/04	1.4	20.98	33.8	20.91	21.00	-32.5	1,910	-1.70%
2020/08/03	22.8	20.96	6.1	20.93	20.89	16.7	1,922	0.87%
2020/07/31	16	21.07	19	21.08	21.08	-3	1,904	-0.16%
2020/07/30	17.1	20.94	29.4	20.95	21.03	-12.3	1,915	-0.64%
2020/07/29	5	21.03	42.3	21.01	20.95	-37.3	1,918	-1.94%
2020/07/28	14.2	20.72	17.7	20.71	20.74	-3.5	1,982	-0.18%
2020/07/27	38	20.92	36.6	20.99	20.79	1.4	2,000	0.07%
2020/07/24	35.1	21.11	12.2	21.16	21.03	23	2,004	1.15%
2020/07/23	20	21.22	25.7	21.23	21.24	-5.7	1,999	-0.29%
2020/07/22	2.5	21.24	7.1	21.24	21.24	-4.6	2,022	-0.23%
2020/07/21	23	21.26	24.5	21.26	21.22	-1.5	2,003	-0.07%
2020/07/20	28.3	21.17	32.4	21.17	21.18	-4.1	1,999	-0.21%
2020/07/17	8.1	21.21	16.9	21.28	21.20	-8.8	2,030	-0.43%
2020/07/16	7	21.24	13.8	21.25	21.22	-6.8	2,046	-0.33%
2020/07/15	0	0.00	36.9	21.19	21.20	-36.9	2,037	-1.81%
2020/07/14	11.2	21.14	11.6	21.16	21.15	-0.4	2,018	-0.02%
2020/07/13	6.1	21.19	31.7	21.18	21.20	-25.7	2,036	-1.26%
2020/07/10	15.2	21.19	67.4	21.20	21.09	-52.2	2,045	-2.55%
2020/07/09	10	21.33	49.4	21.34	21.31	-39.4	2,040	-1.93%
2020/07/08	16.6	21.29	16.8	21.30	21.32	-0.3	2,054	-0.01%
2020/07/07	41.5	21.30	51.4	21.32	21.27	-9.9	2,064	-0.48%
2020/07/06	11.1	21.21	92.1	21.27	21.31	-81	2,039	-3.97%
2020/07/03	13.2	21.11	20.9	21.11	21.12	-7.8	2,033	-0.38%
2020/07/02	20.1	20.98	2	21.01	21.00	18.1	2,046	0.89%
2020/07/01	12.1	20.91	12	20.93	20.91	0.1	2,061	0.01%
2020/06/30	10	20.83	10.2	20.84	20.87	-0.2	2,102	-0.01%
2020/06/29	19	20.74	44.1	20.73	20.75	-25.1	2,126	-1.18%
2020/06/24	2.6	20.85	40.1	20.88	20.85	-37.5	2,128	-1.76%
2020/06/23	30.1	20.78	14.1	20.77	20.82	16	2,174	0.74%
2020/06/22	12	20.74	5	20.75	20.75	7	2,212	0.31%
2020/06/19	19.2	20.80	2.7	20.82	20.78	16.5	2,250	0.73%
2020/06/18	21	20.83	10.1	20.84	20.83	10.9	2,266	0.48%
2020/06/17	15	20.85	8.4	20.88	20.88	6.5	2,293	0.28%
2020/06/16	9.3	20.83	20.9	20.82	20.86	-11.6	2,355	-0.49%
2020/06/15	59.5	20.59	5.6	20.60	20.51	54	2,479	2.18%
2020/06/12	40.1	20.48	56.4	20.53	20.65	-16.3	2,495	-0.66%
2020/06/11	59.1	21.03	166.7	21.10	20.83	-107.6	2,567	-4.19%	大賣/鉅額交易
2020/06/10	30.6	21.12	30.8	21.13	21.14	-0.3	2,590	-0.01%
2020/06/09	35.1	21.05	25.5	21.06	21.07	9.6	2,720	0.35%
2020/06/08	56.1	21.05	36.2	21.01	21.05	19.9	2,837	0.70%
2020/06/05	6	20.90	7.8	20.93	20.94	-1.8	2,863	-0.06%
2020/06/04	156	20.97	3.6	20.86	20.86	152.4	2,930	5.20%	大買/鉅額交易
2020/06/03	61	20.77	30.5	20.79	20.82	30.5	3,008	1.01%
2020/06/02	19	20.49	26.8	20.50	20.52	-7.8	3,023	-0.26%
2020/06/01	3	20.43	40	20.44	20.40	-37	3,021	-1.22%
2020/05/29	31	20.13	5.5	20.17	20.21	25.5	3,000	0.85%
2020/05/28	71	20.24	9.4	20.25	20.11	61.6	3,030	2.03%
2020/05/27	17	20.25	17.3	20.25	20.25	-0.3	3,072	-0.01%
2020/05/26	13	20.24	31.6	20.23	20.23	-18.6	3,129	-0.60%
2020/05/25	15	19.94	12	20.00	20.02	3	3,159	0.09%
2020/05/22	46	20.03	11.5	20.04	20.00	34.5	3,192	1.08%
2020/05/21	15.6	20.19	16.3	20.18	20.21	-0.7	3,226	-0.02%
2020/05/20	23	20.10	23.3	20.11	20.11	-0.3	3,245	-0.01%
2020/05/19	7.1	20.06	9.2	20.07	20.06	-2.2	3,290	-0.07%
2020/05/18	16.2	19.86	4.6	19.88	19.89	11.5	3,322	0.35%
2020/05/15	41.3	19.91	13.7	19.96	19.90	27.5	3,350	0.82%
2020/05/14	29	19.93	6.1	19.95	19.90	22.9	3,363	0.68%
2020/05/13	15	20.03	3.1	20.04	20.07	11.9	3,371	0.35%
2020/05/12	28.7	20.02	3	20.04	20.05	25.7	3,428	0.75%
2020/05/11	16.5	20.19	28.5	20.22	20.22	-12	3,459	-0.35%
2020/05/08	9	19.99	3.9	19.99	19.99	5.1	3,469	0.15%
2020/05/07	8.3	19.88	15.3	19.91	19.90	-7	3,500	-0.20%
2020/05/06	15	19.87	19.1	19.87	19.87	-4.1	3,560	-0.11%
2020/05/05	23	19.92	9.2	19.93	19.94	13.8	3,655	0.38%
2020/05/04	66	19.79	53.3	19.80	19.79	12.7	3,676	0.35%
2020/04/30	26.5	20.18	63.3	20.25	20.29	-36.9	3,667	-1.01%
2020/04/29	34	19.84	42.8	19.84	19.89	-8.8	3,716	-0.24%
2020/04/28	15	19.54	6.8	19.59	19.59	8.2	3,988	0.20%
2020/04/27	34	19.39	11.1	19.34	19.45	22.9	4,313	0.53%
2020/04/24	13	19.08	4	19.09	19.06	9	4,548	0.20%
2020/04/23	29	19.00	4.1	19.05	19.05	24.9	4,775	0.52%
2020/04/22	25	18.78	17	18.75	18.95	8	4,919	0.16%
2020/04/21	45.6	19.17	8.3	19.05	19.02	37.3	5,077	0.73%
2020/04/20	25	19.54	6	19.55	19.55	19	5,402	0.35%
2020/04/17	15.1	19.75	28	19.72	19.63	-12.9	5,901	-0.22%
2020/04/16	19	19.53	9	19.50	19.54	10	6,515	0.15%
2020/04/15	34	19.64	11.3	19.67	19.69	22.7	6,696	0.34%
2020/04/14	18	19.43	18.7	19.40	19.53	-0.7	6,678	-0.01%
2020/04/13	25.2	19.18	7	19.16	19.13	18.2	6,651	0.27%
2020/04/10	17	19.17	11.7	19.18	19.22	5.3	6,618	0.08%
2020/04/09	42	18.94	6	18.92	18.91	36	6,592	0.55%
2020/04/08	23.5	18.74	12.6	18.78	18.92	11	6,558	0.17%
2020/04/07	22	18.66	19.1	18.64	18.65	2.9	6,517	0.05%
2020/04/06	28	18.43	10.3	18.55	18.49	17.7	6,473	0.27%
2020/04/01	19.1	18.40	2.6	18.40	18.41	16.5	6,443	0.26%
2020/03/31	19.3	18.41	12.3	18.45	18.39	7	6,380	0.11%
2020/03/30	8	18.19	21.3	18.33	18.43	-13.3	6,340	-0.21%
2020/03/27	17	18.54	21.1	18.50	18.40	-4.1	6,317	-0.07%
2020/03/26	11.2	18.31	29	18.37	18.30	-17.8	6,259	-0.28%
2020/03/25	31	18.37	30.8	18.37	18.32	0.2	6,211	0.00%
2020/03/24	11	17.78	9	17.78	17.76	2	6,159	0.03%
2020/03/23	30	17.10	67	17.02	17.07	-37	6,124	-0.60%
2020/03/20	32.1	17.45	39.1	17.46	17.64	-7	6,088	-0.11%
2020/03/19	28.1	16.78	58.2	16.80	16.66	-30.2	6,010	-0.50%
2020/03/18	44.1	17.94	21.5	17.93	17.71	22.6	5,859	0.39%
2020/03/17	31.7	18.34	12	18.29	18.27	19.7	5,792	0.34%
2020/03/16	54.4	19.12	22.7	19.07	18.89	31.7	5,683	0.56%
2020/03/13	56.7	18.84	74	18.78	19.50	-17.3	5,603	-0.31%
2020/03/12	84.7	20.10	22.4	20.06	19.99	62.3	5,450	1.14%
2020/03/11	27.3	20.78	3.3	20.78	20.68	24	5,312	0.45%
2020/03/10	28.4	20.70	19	20.65	20.82	9.4	5,246	0.18%
2020/03/09	63.3	21.03	14.1	20.95	20.93	49.3	5,150	0.96%
2020/03/06	26.1	21.42	11	21.42	21.31	15.1	5,021	0.30%
2020/03/05	34	21.57	23	21.58	21.60	11	4,972	0.22%
2020/03/04	8	21.37	2.2	21.38	21.40	5.8	4,947	0.12%
2020/03/03	23	21.35	3	21.38	21.36	20	4,930	0.41%
2020/03/02	35.1	21.25	16.8	21.25	21.23	18.4	4,881	0.38%
2020/02/27	67.1	21.46	12.2	21.47	21.45	54.8	4,812	1.14%
2020/02/26	39.1	21.55	10	21.52	21.54	29.1	4,730	0.61%
2020/02/25	16.3	21.62	24	21.59	21.68	-7.7	4,657	-0.17%
2020/02/24	72	21.80	3.2	21.82	21.74	68.8	4,599	1.50%
2020/02/21	32.2	22.02	4	22.02	22.00	28.2	4,513	0.62%
2020/02/20	38	22.10	2	22.12	22.09	36	4,472	0.80%
2020/02/19	7.2	22.06	8.4	22.08	22.10	-1.2	4,405	-0.03%
2020/02/18	16	21.88	21.7	21.86	21.87	-5.7	4,352	-0.13%
2020/02/17	28	21.86	5	21.86	21.89	23	4,305	0.54%
2020/02/14	23	21.91	15.2	21.91	21.90	7.8	4,259	0.18%
2020/02/13	50	21.90	48.3	21.91	21.91	1.7	4,223	0.04%
2020/02/12	39.1	21.89	2.1	21.89	21.90	37	4,147	0.89%
2020/02/11	46.1	21.81	11	21.81	21.79	35.1	4,070	0.86%
2020/02/10	34	21.59	15.1	21.63	21.70	18.9	4,019	0.47%
2020/02/07	61.9	21.72	1.3	21.73	21.70	60.5	3,958	1.53%
2020/02/06	35	21.85	13	21.82	21.88	22	3,878	0.57%
2020/02/05	38.3	21.58	3.2	21.62	21.60	35.1	3,753	0.94%
2020/02/04	21	21.48	11	21.49	21.59	10	3,696	0.27%
2020/02/03	36.3	21.24	18	21.15	21.32	18.3	3,619	0.51%
2020/01/31	152.9	21.55	43	21.52	21.53	109.9	3,520	3.12%	大買/鉅額交易
2020/01/30	165.3	22.37	21	22.31	22.02	144.3	3,195	4.51%	大買/鉅額交易
2020/01/20	94	25.15	20.2	25.16	25.12	73.8	2,842	2.60%
2020/01/17	131	25.11	24.1	25.23	25.10	106.9	2,567	4.16%	大買/鉅額交易
2020/01/16	37	24.60	1.3	24.58	24.71	35.8	2,295	1.56%
2020/01/15	51	24.52	11.7	24.54	24.51	39.3	2,127	1.85%
2020/01/14	130.4	24.09	22.1	24.36	24.38	108.2	1,915	5.65%	大買/鉅額交易
2020/01/13	316.2	23.84	9	23.87	23.92	307.2	1,551	19.80%	大買/鉅額交易
2020/01/10	140	24.22	23.4	24.18	24.48	116.7	1,033	11.29%	大買/鉅額交易
2020/01/09	69.3	25.25	17	25.57	25.89	52.3	380	13.75%
2020/01/08	14	23.51	0.7	23.54	23.54	13.3	165	8.02%
2020/01/07	4.3	23.59	0	0.00	23.60	4.3	158	2.68%
2020/01/06	2	23.65	0.5	23.62	23.64	1.5	152	0.97%
2020/01/03	0	0.00	0.2	23.76	23.76	-0.2	146	-0.12%
2020/01/02	0	0.00	2	23.70	23.71	-2	131	-1.52%
2019/12/31	0	23.58	0	0.00	23.72	0	128	0.02%
2019/12/30	1	23.81	0.2	23.79	23.83	0.8	126	0.63%
2019/12/26	0	0.00	0.3	23.64	23.77	-0.3	120	-0.26%
2019/12/25	0	0.00	11	23.73	23.77	-11	117	-9.37%
2019/12/23	0	0.00	1.3	23.75	23.82	-1.3	110	-1.14%
2019/12/20	0	0.00	0.1	23.73	23.78	-0.1	108	-0.09%
2019/12/18	0.5	23.64	2	23.66	23.71	-1.5	100	-1.48%
2019/12/17	1	23.64	1	23.64	23.64	0	95	0.00%
2019/12/16	0	0.00	0.8	23.54	23.55	-0.8	89	-0.94%
2019/12/13	5	23.62	4	23.59	23.61	1	88	1.09%
2019/12/12	1	23.31	1	23.48	23.48	0	80	-0.05%
2019/12/10	0	0.00	1	23.29	23.29	-1	75	-1.38%
2019/12/09	1	23.34	0	0.00	23.33	1	74	1.35%
2019/12/05	0	0.00	3	23.30	23.30	-3	76	-3.90%
2019/12/04	0.2	23.00	0	0.00	23.29	0.2	77	0.26%
2019/12/03	0	0.00	0.4	23.39	23.34	-0.4	77	-0.53%
2019/12/02	0	0.00	1	23.26	23.26	-1	78	-1.27%
2019/11/29	0.1	23.29	0	0.00	23.29	0.1	79	0.13%
2019/11/28	0.6	23.49	0	0.00	23.50	0.6	79	0.76%
2019/11/26	1	23.58	0	0.00	23.56	1	80	1.25%
2019/11/25	0	0.00	3.5	23.47	23.48	-3.5	80	-4.39%
2019/11/22	2	23.38	0	0.00	23.45	2	79	2.50%
2019/11/21	0.1	23.36	0	0.00	23.38	0.1	81	0.12%
2019/11/20	0	0.00	2.2	23.51	23.52	-2.2	81	-2.76%
2019/11/19	10	23.50	1	23.49	23.51	9	81	11.05%
2019/11/18	0	0.00	4.1	23.50	23.50	-4.1	82	-4.96%
2019/11/15	0	0.00	0.1	23.43	23.45	-0.1	81	-0.11%
2019/11/14	1	23.39	0	0.00	23.37	1	81	1.23%
2019/11/13	0	0.00	0.1	23.39	23.41	-0.1	82	-0.14%
2019/11/12	0	0.00	1.3	23.44	23.48	-1.3	81	-1.64%
2019/11/11	3	23.49	2.1	23.41	23.38	0.9	80	1.11%
2019/11/08	7.6	23.50	0.4	23.50	23.58	7.2	80	8.92%
2019/11/06	0.3	23.42	1.1	23.59	23.62	-0.8	79	-0.99%
2019/11/04	0.5	23.20	1.1	23.27	23.39	-0.6	80	-0.73%
2019/11/01	0.1	23.05	3	23.13	23.15	-2.9	79	-3.68%
2019/10/31	0.1	23.03	0	0.00	23.20	0.1	79	0.13%
2019/10/30	0.2	22.93	0	0.00	23.13	0.2	78	0.25%
2019/10/23	2	22.95	0	0.00	22.99	2	86	2.31%
2019/10/22	0	0.00	2.1	23.00	23.02	-2.1	86	-2.47%
2019/10/21	0	0.00	1	22.91	22.93	-1	84	-1.18%
2019/10/17	0	0.00	1	22.84	22.86	-1	84	-1.19%
2019/10/16	0	0.00	1	22.78	22.81	-1	83	-1.19%
2019/10/15	1	22.63	0	0.00	22.67	1	82	1.21%
2019/10/14	2	22.74	1	22.74	22.73	1	71	1.39%
2019/10/07	0	0.00	0	22.59	22.59	0	74	-0.02%
2019/10/01	0	0.00	2	22.76	22.80	-2	72	-2.77%
2019/09/27	0	0.00	1	22.76	22.73	-1	73	-1.35%
2019/09/25	0	0.00	4	22.79	22.79	-4	79	-5.00%
2019/09/23	0	0.00	0.1	22.90	22.93	-0.1	78	-0.11%
2019/09/19	0	0.00	1	22.96	22.92	-1	79	-1.26%
2019/09/18	0	0.00	4	22.92	22.98	-4	78	-5.08%
2019/09/17	0	0.00	1	22.86	22.87	-1	79	-1.25%
2019/09/12	0	0.00	1	22.82	22.82	-1	80	-1.25%
2019/09/09	0	0.00	4	22.56	22.58	-4	84	-4.81%
2019/09/06	1	22.42	0.3	22.37	22.46	0.7	82	0.90%
2019/09/05	0	0.00	2	22.35	22.37	-2	81	-2.45%
2019/08/26	1	22.00	0	0.00	21.98	1	109	0.91%
2019/08/23	0	0.00	0.3	22.22	22.17	-0.3	108	-0.23%
2019/08/22	0	0.00	2	22.11	22.12	-2	110	-1.82%
2019/08/21	0.1	22.13	0	0.00	22.13	0.1	110	0.08%
2019/08/20	0	0.00	1	22.20	22.18	-1	108	-0.92%
2019/08/15	0	0.00	0.1	22.00	21.86	-0.1	109	-0.06%
2019/08/13	1	21.95	0	0.00	21.93	1	110	0.90%
2019/08/12	4	22.02	0	0.00	22.10	4	113	3.52%
2019/08/07	1	21.91	0	0.00	21.92	1	113	0.88%
2019/08/02	1.4	22.10	0	0.00	22.18	1.4	116	1.20%
2019/07/31	1	22.55	0	0.00	22.60	1	119	0.84%
2019/07/29	0.6	22.47	4.7	22.58	22.61	-4.2	114	-3.66%
2019/07/26	1	22.60	0	0.00	22.61	1	115	0.86%
2019/07/25	2	22.62	0	0.00	22.63	2	119	1.67%
2019/07/23	3	22.59	0	0.00	22.58	3	121	2.46%
2019/07/22	0.5	22.46	0	0.00	22.60	0.5	122	0.41%
2019/07/18	0.5	22.45	0	0.00	22.51	0.5	124	0.39%
2019/07/17	0	0.00	0.1	22.41	22.52	-0.1	125	-0.10%
2019/07/15	0	0.00	2	22.57	22.58	-2	126	-1.58%
2019/07/09	0	0.00	0.5	22.35	22.40	-0.5	127	-0.40%
2019/07/02	0	0.00	1	22.44	22.43	-1	127	-0.78%
2019/07/01	0	0.00	0.3	22.33	22.48	-0.3	126	-0.20%
2019/06/27	0.3	22.28	4	22.41	22.43	-3.7	128	-2.89%
2019/06/26	0	0.00	1	22.36	22.31	-1	128	-0.78%
2019/06/19	0.2	22.17	1	22.27	22.32	-0.8	124	-0.64%
2019/06/12	0	21.90	0	0.00	21.99	0	126	0.02%
2019/06/10	0	0.00	0.1	22.07	22.22	-0.1	134	-0.09%
2019/06/05	0.4	21.80	1	21.90	21.90	-0.6	157	-0.35%
2019/05/31	0.1	21.70	0	0.00	21.84	0.1	143	0.04%
2019/05/30	0	0.00	1.1	21.69	21.70	-1.1	142	-0.74%
2019/05/27	0	0.00	3.3	21.70	21.69	-3.3	170	-1.95%
2019/05/23	1	21.64	0	0.00	21.62	1	246	0.40%
2019/05/20	1	21.47	0.3	21.53	21.53	0.7	305	0.23%
2019/05/16	1	21.45	0	0.00	21.44	1	314	0.32%
2019/05/14	1	21.48	2.2	21.48	21.50	-1.2	314	-0.38%
2019/05/13	0	0.00	1	21.64	21.62	-1	313	-0.32%
2019/05/10	1	21.92	0	0.00	21.78	1	313	0.32%
2019/05/08	0.1	21.92	0	0.00	21.95	0.1	311	0.05%
2019/05/07	0	0.00	3	22.07	22.06	-3	310	-0.97%
2019/05/02	0	22.01	0.7	22.01	22.14	-0.7	309	-0.23%
2019/04/26	0	0.00	0.1	21.72	21.75	-0.1	302	-0.04%
2019/04/24	0	0.00	1	21.76	21.74	-1	305	-0.33%
2019/04/23	0	0.00	0.2	21.66	21.70	-0.2	312	-0.07%
2019/04/22	0	0.00	0.2	21.60	21.66	-0.2	313	-0.07%
2019/04/17	0	0.00	27.1	21.61	21.64	-27.1	314	-8.61%
2019/04/12	1	21.52	0	0.00	21.52	1	315	0.32%
2019/04/11	1	21.56	1	21.61	21.56	0	316	0.00%
2019/04/10	0.9	21.45	2	21.59	21.61	-1.1	318	-0.35%
2019/04/08	0.2	21.50	0	0.00	21.64	0.2	317	0.05%
2019/03/26	0	0.00	1.2	21.47	21.47	-1.2	322	-0.36%
2019/03/25	3	21.38	1.1	21.37	21.38	1.9	322	0.58%
2019/03/20	1	21.52	2	21.53	21.58	-1	333	-0.30%
2019/03/19	0	0.00	1	21.56	21.56	-1	335	-0.30%
2019/03/15	0	0.00	1	21.33	21.33	-1	333	-0.30%
2019/03/14	3	21.24	0	0.00	21.24	3	333	0.90%
2019/03/13	0	0.00	1	21.24	21.24	-1	334	-0.30%
2019/03/11	0	0.00	0.2	21.15	21.14	-0.2	307	-0.05%
2019/03/07	13	21.23	0	0.00	21.22	13	313	4.15%
2019/03/05	0	0.00	0.1	21.24	21.20	-0.1	308	-0.03%
2019/02/27	1.2	21.21	0	0.00	21.31	1.2	312	0.38%
2019/02/22	1	21.18	0	0.00	21.13	1	287	0.35%
2019/02/21	2	21.18	0	0.00	21.24	2	214	0.93%
2019/02/20	1	21.02	0	0.00	21.09	1	203	0.49%
2019/02/19	1	20.99	0.1	21.50	21.00	0.9	165	0.54%
2019/02/13	0	0.00	0.5	23.21	21.19	-0.5	160	-0.33%
2019/02/12	1	21.10	0.1	21.50	21.16	0.9	168	0.52%
2019/01/24	0	0.00	1	20.88	20.90	-1	200	-0.50%
2019/01/22	1	20.93	0	0.00	20.94	1	201	0.50%
2019/01/21	0	0.00	2	20.90	20.90	-2	203	-0.98%
2019/01/18	0	0.00	0.4	20.82	20.80	-0.4	204	-0.18%
2019/01/17	1	20.75	0	0.00	20.76	1	204	0.49%
2019/01/16	1	21.22	0	0.00	21.25	1	204	0.49%
2019/01/15	2	21.24	0	0.00	21.27	2	202	0.99%
2019/01/14	2	21.31	0	0.00	21.23	2	193	1.03%
2019/01/11	0	0.00	3	21.33	21.31	-3	191	-1.57%
2019/01/08	1	21.07	0	0.00	21.05	1	189	0.53%
2019/01/04	1	20.85	0	0.00	20.70	1	189	0.53%
2019/01/02	1	21.09	0	0.00	20.80	1	189	0.53%
2018/12/28	0	0.00	0.2	21.07	21.10	-0.2	187	-0.10%
2018/12/27	0	0.00	2	20.99	20.98	-2	187	-1.07%
2018/12/26	1	20.82	0	0.00	20.80	1	185	0.54%
2018/12/21	1	21.08	0	0.00	21.06	1	179	0.56%
2018/12/18	0.1	21.08	0	0.00	21.08	0.1	176	0.06%
2018/11/29	2	21.38	0	0.00	21.33	2	165	1.21%
2018/11/27	0.1	21.39	0.4	21.39	21.36	-0.3	164	-0.18%
2018/11/26	0	0.00	1	21.61	21.45	-1	164	-0.61%
2018/11/21	1	21.55	0	0.00	21.58	1	158	0.63%
2018/11/20	5	21.70	0	0.00	21.63	5	157	3.18%
2018/11/19	2	21.73	0	0.00	21.78	2	155	1.29%
2018/11/14	1	21.54	0	0.00	21.61	1	146	0.68%
2018/11/13	0	0.00	0.1	23.00	21.55	-0.1	144	-0.09%
2018/11/12	1	21.63	0	0.00	21.64	1	141	0.71%
2018/11/07	1	21.55	1	21.53	21.58	0	127	0.00%
2018/11/06	4	21.35	0.3	21.45	21.40	3.7	122	3.02%
2018/11/02	2	21.10	0.4	21.10	21.29	1.6	99	1.65%
2018/10/30	0	0.00	0.1	20.69	20.80	-0.1	104	-0.14%
2018/10/29	1	20.69	0.1	20.69	20.69	0.9	104	0.85%
2018/10/26	0.3	20.74	0.3	20.74	20.69	0	146	0.00%
2018/10/25	0.1	21.05	0.1	21.05	20.74	0	163	0.00%
2018/10/24	0.1	22.20	2	20.97	21.05	-1.9	162	-1.18%
2018/10/23	1	21.20	0	0.00	21.10	1	163	0.61%
2018/10/17	0.1	21.35	2	21.42	21.32	-1.9	166	-1.11%
2018/10/15	1	21.35	0	0.00	21.24	1	169	0.59%
2018/10/05	0	0.00	1	22.39	22.25	-1	166	-0.60%
2018/10/04	1	22.53	0	0.00	22.53	1	167	0.60%
2018/09/20	0	0.00	2.3	22.66	22.64	-2.3	173	-1.30%
2018/09/14	0.1	22.43	1.5	22.40	22.43	-1.4	171	-0.85%
2018/09/12	1	22.25	0	0.00	22.29	1	171	0.58%
2018/09/10	1	22.30	0	0.00	22.27	1	152	0.66%
2018/09/07	0	0.00	0.1	22.40	22.38	-0.1	151	-0.09%
2018/09/06	1	22.43	0	0.00	22.41	1	150	0.67%
2018/09/04	0.2	22.43	0	0.00	22.52	0.2	150	0.13%
2018/09/03	1	22.44	0	0.00	22.43	1	148	0.67%
2018/08/09	1	22.01	0	0.00	22.01	1	147	0.68%
2018/08/02	0	0.00	0	21.79	21.74	0	143	-0.02%
2018/08/01	0	0.00	0.6	21.94	21.94	-0.6	99	-0.64%
2018/07/30	0	0.00	1	21.80	21.84	-1	79	-1.27%
2018/07/25	0	0.00	0.1	21.70	21.70	-0.1	76	-0.17%
2018/07/19	0	0.00	0.2	21.60	21.50	-0.2	70	-0.30%
2018/07/18	0	0.00	4	21.39	21.40	-4	70	-5.69%
2018/07/16	4	21.37	0	0.00	21.36	4	69	5.76%
2018/07/12	0	0.00	2	21.26	21.30	-2	67	-2.96%
2018/07/02	0	21.10	0	0.00	21.03	0	60	0.04%
2018/06/20	0	0.00	0.4	21.18	21.18	-0.4	59	-0.67%
2018/06/19	0	0.00	0	21.10	20.99	0	60	-0.03%
2018/06/13	0	0.00	1	21.36	21.40	-1	63	-1.57%
2018/06/12	1	21.28	0	0.00	21.31	1	62	1.60%
2018/06/11	0	0.00	0.1	21.37	21.31	-0.1	62	-0.16%
2018/06/06	0	0.00	2	21.37	21.43	-2	71	-2.80%
2018/05/29	0	20.55	0	0.00	21.08	0	66	0.04%
2018/05/24	0	0.00	0.4	21.30	21.25	-0.4	68	-0.63%
2018/05/23	0	0.00	0.1	21.28	21.27	-0.1	70	-0.16%
2018/05/21	0	0.00	1	21.32	21.30	-1	69	-1.43%
2018/05/17	0.1	21.00	0	0.00	21.20	0.1	71	0.07%
2018/05/16	0.1	21.12	0	0.00	21.17	0.1	70	0.07%
2018/05/15	0.1	21.11	0	0.00	21.14	0.1	70	0.14%
2018/05/03	0	0.00	5	20.61	20.65	-5	96	-5.18%
2018/04/30	1	20.98	0	0.00	21.00	1	114	0.88%
2018/04/26	1	20.81	0	0.00	20.75	1	130	0.76%
2018/04/23	0	0.00	1	20.91	20.92	-1	149	-0.67%
2018/04/12	1	21.30	0	0.00	21.21	1	195	0.51%
2018/04/09	0	0.00	0.1	21.09	21.04	-0.1	219	-0.06%
2018/04/02	0	0.00	0.2	21.01	21.01	-0.2	236	-0.09%
2018/03/12	0	0.00	2	21.18	21.21	-2	236	-0.84%
2018/02/27	0	0.00	4	21.07	21.00	-4	249	-1.61%
2018/02/09	0	0.00	1	19.97	20.19	-1	278	-0.36%
2018/02/08	2	20.46	0	0.00	20.44	2	273	0.73%
2018/02/06	3	20.11	0	0.00	20.21	3	272	1.10%
2018/01/23	2	21.50	0	0.00	21.50	2	234	0.85%
2018/01/10	2	20.94	0	0.00	20.89	2	216	0.92%
2018/01/08	1	20.72	0	0.00	20.88	1	273	0.37%
2018/01/05	1	20.64	0	0.00	20.65	1	306	0.33%
2018/01/03	2	20.48	0	0.00	20.51	2	382	0.52%
2018/01/02	1	20.26	1	20.28	20.31	0	454	0.00%