華夏 (1305)-國泰-敦南券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514張
產業
上市塑膠類股
603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

華夏 (1305)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	7.3	14.71	1.2	14.82	14.65	6.1	1,101	0.56%
2024/11/21	7.5	14.65	3	14.65	14.70	4.5	1,103	0.40%
2024/11/20	5.4	14.88	1	14.90	14.85	4.4	1,113	0.39%
2024/11/19	1.1	15.05	1	15.10	15.05	0.1	1,116	0.00%
2024/11/18	2.2	15.08	1.1	15.00	15.25	1.1	1,130	0.10%
2024/11/15	3.6	14.92	12.6	15.03	14.90	-9	1,131	-0.79%
2024/11/14	13.2	14.92	8.9	15.02	14.85	4.3	1,128	0.38%
2024/11/13	0.1	15.11	18	15.24	15.20	-17.9	1,122	-1.59%
2024/11/12	16.6	15.27	8.4	15.24	15.15	8.2	1,124	0.73%
2024/11/11	3.2	15.60	5.5	15.60	15.55	-2.3	1,123	-0.21%
2024/11/08	10.1	15.77	6	15.80	15.75	4.1	1,121	0.36%
2024/11/07	8.3	16.10	5.7	16.02	16.00	2.6	1,124	0.23%
2024/11/06	7.4	15.82	2.1	15.93	15.75	5.3	1,124	0.48%
2024/11/05	0.2	16.15	5.1	16.18	16.15	-4.9	1,125	-0.43%
2024/11/04	1	16.15	0	0.00	16.05	1	1,149	0.09%
2024/11/01	8	16.11	9.7	16.13	16.25	-1.7	1,214	-0.14%
2024/10/30	0	0.00	3	16.10	16.05	-3	1,228	-0.24%
2024/10/29	11.1	16.10	4	15.90	16.05	7.1	1,255	0.57%
2024/10/28	0.1	15.85	8	15.92	16.15	-7.9	1,263	-0.63%
2024/10/25	2.1	15.90	0.2	15.90	15.90	1.9	1,262	0.15%
2024/10/24	1.1	15.85	1	16.00	15.90	0	1,276	0.00%
2024/10/23	19	16.02	0	0.00	15.95	19	1,297	1.46%
2024/10/22	2.2	15.86	0	15.90	15.95	2.2	1,328	0.17%
2024/10/21	5.1	16.08	4	16.10	16.00	1.1	1,362	0.08%
2024/10/18	2	16.48	21	16.57	16.50	-19	1,397	-1.36%
2024/10/17	6.5	16.66	4	16.69	16.70	2.5	1,473	0.17%
2024/10/16	1.1	16.16	3.2	16.38	16.75	-2.1	1,550	-0.14%
2024/10/15	1.1	16.19	1	16.30	16.20	0.1	1,601	0.01%
2024/10/14	0.2	16.24	0.2	16.30	16.30	0	1,619	0.00%
2024/10/11	7.1	16.36	3.2	16.45	16.30	3.9	1,713	0.23%
2024/10/09	10.2	16.78	3	16.60	16.45	7.2	1,764	0.41%
2024/10/08	6	17.03	8	17.06	17.05	-2	1,751	-0.11%
2024/10/07	6.2	17.54	4	17.34	17.40	2.2	1,750	0.13%
2024/10/04	14	17.58	34	17.76	17.60	-20	1,762	-1.14%
2024/10/01	37.2	17.41	10.2	17.54	17.60	27	1,751	1.54%
2024/09/30	38.7	17.62	42.6	17.74	17.80	-3.9	1,748	-0.22%
2024/09/27	17.1	17.36	43.9	17.31	17.70	-26.8	1,668	-1.61%
2024/09/26	8.1	16.20	65	16.16	16.15	-56.9	1,583	-3.59%
2024/09/25	0	16.33	14.3	16.36	16.35	-14.3	1,594	-0.90%
2024/09/24	1	16.15	3.1	16.05	16.05	-2.1	1,594	-0.13%
2024/09/23	1	16.10	16.6	16.16	16.15	-15.6	1,607	-0.97%
2024/09/20	13.1	16.17	0.1	16.21	16.00	12.9	1,632	0.79%
2024/09/19	2	16.19	58.1	16.21	16.35	-56.1	1,647	-3.41%
2024/09/18	12.4	16.28	4	16.34	16.20	8.4	1,663	0.51%
2024/09/16	41	16.20	18.2	16.15	16.20	22.8	1,708	1.33%
2024/09/13	3.1	15.60	16.2	15.63	15.80	-13	1,703	-0.77%
2024/09/12	4.4	14.98	8.1	15.06	14.95	-3.7	1,696	-0.22%
2024/09/11	43.3	14.94	5.5	14.96	14.90	37.8	1,729	2.19%
2024/09/10	55.4	14.94	29.8	14.86	14.75	25.6	1,730	1.48%
2024/09/09	9.4	15.16	4.3	15.17	15.25	5.1	1,713	0.30%
2024/09/06	4.4	15.62	2.2	15.75	15.65	2.3	1,714	0.13%
2024/09/05	12.9	16.00	2	15.90	15.75	10.9	1,720	0.63%
2024/09/04	16.6	15.93	5	15.95	15.90	11.6	1,724	0.67%
2024/09/03	4.3	16.62	1.1	16.69	16.65	3.2	1,700	0.19%
2024/09/02	2.2	16.80	20	16.75	16.75	-17.8	1,757	-1.01%
2024/08/30	9.1	17.03	2	17.05	16.95	7.1	1,770	0.40%
2024/08/29	9.3	16.98	18	16.97	17.00	-8.7	1,824	-0.48%
2024/08/28	3	17.10	1	17.20	17.05	2	1,851	0.11%
2024/08/27	2.7	17.13	26	17.15	17.30	-23.3	2,013	-1.16%
2024/08/26	0	17.25	7.4	17.24	17.30	-7.4	2,036	-0.36%
2024/08/23	22.1	17.05	1.5	16.97	17.05	20.6	2,058	1.00%
2024/08/22	5.5	16.97	3	17.07	17.20	2.5	2,084	0.12%
2024/08/21	9.6	16.75	11.4	16.75	16.85	-1.8	2,088	-0.09%
2024/08/20	12.5	16.83	9	16.90	16.80	3.5	2,091	0.17%
2024/08/19	2	17.30	2	17.30	17.20	0	2,091	0.00%
2024/08/16	0.3	17.20	1.4	17.24	17.20	-1.1	2,095	-0.05%
2024/08/15	1	17.05	6	17.23	17.20	-5	2,111	-0.24%
2024/08/14	6	17.29	9.1	17.26	17.30	-3.1	2,158	-0.14%
2024/08/13	2.2	17.04	25.6	17.05	17.15	-23.4	2,166	-1.08%
2024/08/12	3	16.88	3.1	16.85	16.80	0	2,176	0.00%
2024/08/09	6	16.82	22.1	16.94	16.75	-16.1	2,194	-0.73%
2024/08/08	5.2	16.79	2	16.70	16.70	3.2	2,219	0.15%
2024/08/07	15	16.97	33.2	16.93	17.15	-18.2	2,219	-0.82%
2024/08/06	22.5	16.08	11.1	16.37	16.45	11.4	2,207	0.52%
2024/08/05	34.3	16.44	46.4	16.86	16.25	-12.1	2,185	-0.55%
2024/08/02	43	18.04	6	18.02	18.00	37	2,139	1.73%
2024/08/01	12.2	18.12	6.1	18.24	18.35	6.1	2,148	0.28%
2024/07/31	1	17.80	4	17.90	17.75	-3	2,131	-0.14%
2024/07/30	4.1	17.82	10	17.70	17.80	-5.9	2,132	-0.28%
2024/07/29	5.1	18.00	6	18.01	17.95	-0.9	2,137	-0.04%
2024/07/26	31.2	18.02	15	17.98	17.90	16.2	2,127	0.76%
2024/07/23	18.4	18.46	9.4	18.38	18.35	9.1	2,130	0.42%
2024/07/22	30.8	18.43	85.6	18.22	18.40	-54.8	2,117	-2.59%
2024/07/19	52.4	18.60	43.4	18.52	18.50	9	2,083	0.43%
2024/07/18	60.1	18.94	57	18.98	18.90	3.1	2,043	0.15%
2024/07/17	57.4	18.78	58.5	18.73	18.80	-1	1,977	-0.05%
2024/07/16	38	18.33	29.9	18.33	18.35	8.1	1,924	0.42%
2024/07/15	14.2	17.94	16.7	17.93	18.00	-2.4	1,890	-0.13%
2024/07/12	87.8	17.98	52	17.98	18.00	35.8	1,878	1.90%
2024/07/11	49.2	17.30	35.9	17.22	17.45	13.3	1,798	0.74%
2024/07/10	4.7	16.80	0.1	16.95	16.85	4.6	1,779	0.26%
2024/07/09	101	16.89	34	16.80	16.80	67	1,798	3.72%
2024/07/08	3.9	17.11	2	17.10	17.05	1.9	1,793	0.11%
2024/07/05	25.1	16.85	12.8	16.91	16.90	12.3	1,777	0.69%
2024/07/04	18	16.67	19.7	16.71	16.70	-1.7	1,777	-0.10%
2024/07/03	19.2	16.48	17.1	16.45	16.45	2.1	1,797	0.12%
2024/07/02	14.7	16.46	24.8	16.53	16.45	-10.1	1,800	-0.56%
2024/07/01	9.3	16.62	9	16.82	16.60	0.3	1,800	0.02%
2024/06/28	13.5	16.62	4.5	16.79	16.75	9	1,826	0.49%
2024/06/27	5.4	16.59	1	16.70	16.55	4.4	1,845	0.24%
2024/06/26	17.7	16.68	2.1	16.71	16.65	15.5	1,851	0.84%
2024/06/25	11.4	16.93	3	16.82	16.90	8.4	1,837	0.46%
2024/06/24	13.1	17.16	7.4	17.19	17.25	5.7	1,815	0.31%
2024/06/21	21.3	17.08	39.2	17.19	17.20	-17.8	1,814	-0.98%
2024/06/20	2	16.85	24.4	16.82	16.85	-22.4	1,777	-1.26%
2024/06/19	25.4	16.70	17.2	16.68	16.60	8.3	1,771	0.47%
2024/06/18	38.5	16.68	30	16.81	16.90	8.5	1,766	0.48%
2024/06/17	9.3	16.84	1.2	16.91	16.80	8.1	1,764	0.46%
2024/06/14	13.2	16.81	32.4	16.80	16.75	-19.2	1,775	-1.08%
2024/06/13	24	16.81	5.3	16.86	16.80	18.7	1,790	1.04%
2024/06/12	7.1	16.92	8.1	16.94	16.95	-1	1,802	-0.06%
2024/06/11	17.8	17.08	3	17.35	17.10	14.8	1,802	0.82%
2024/06/07	0.4	17.22	15.2	17.31	17.50	-14.8	1,812	-0.82%
2024/06/06	35.7	16.98	24.5	16.98	17.05	11.2	1,802	0.62%
2024/06/05	7.6	17.34	6	17.39	17.40	1.6	1,755	0.09%
2024/06/04	47.8	17.39	7.2	17.43	17.30	40.6	1,753	2.31%
2024/06/03	26.7	17.88	12.6	17.85	17.80	14.1	1,721	0.82%
2024/05/31	9.2	17.76	7.1	18.26	17.75	2.1	1,715	0.12%
2024/05/30	4.2	18.19	16.1	18.24	18.20	-11.8	1,561	-0.76%
2024/05/29	22.2	18.22	4.5	18.48	18.15	17.7	1,558	1.13%
2024/05/28	12	18.38	9.4	18.34	18.50	2.6	1,541	0.17%
2024/05/27	24.4	18.14	4	18.14	18.15	20.4	1,520	1.34%
2024/05/24	1.1	18.33	0.5	18.20	18.30	0.6	1,512	0.04%
2024/05/23	3.4	18.24	0.2	18.31	18.25	3.2	1,506	0.21%
2024/05/22	5.2	18.39	1	18.45	18.50	4.2	1,500	0.28%
2024/05/21	16.3	18.36	10	18.45	18.40	6.2	1,491	0.42%
2024/05/20	46.5	18.43	34.4	18.67	18.55	12.1	1,471	0.82%
2024/05/17	11.2	18.26	5.3	18.40	18.40	5.9	1,428	0.42%
2024/05/16	13.2	18.20	7	18.26	18.25	6.2	1,427	0.44%
2024/05/15	6.3	18.29	15.1	18.31	18.30	-8.8	1,413	-0.62%
2024/05/14	19.1	18.37	12.1	18.44	18.20	7.1	1,400	0.51%
2024/05/13	7.4	18.04	4.2	18.06	18.05	3.3	1,373	0.24%
2024/05/10	4.4	17.81	4.1	17.85	17.90	0.3	1,368	0.03%
2024/05/09	2	17.90	1.1	17.85	17.80	0.9	1,365	0.07%
2024/05/08	12.4	17.81	1	17.80	17.80	11.4	1,364	0.83%
2024/05/07	11.1	17.94	2.1	17.90	17.85	9.1	1,349	0.67%
2024/05/06	5.5	18.13	2.5	18.18	18.10	3	1,330	0.22%
2024/05/03	5.2	18.29	1.1	18.35	18.15	4.1	1,326	0.31%
2024/05/02	19.4	18.16	2	18.20	18.25	17.4	1,313	1.33%
2024/04/30	25.1	18.35	8.4	18.33	18.30	16.8	1,302	1.29%
2024/04/29	8.9	18.04	17.3	18.29	18.50	-8.4	1,300	-0.65%
2024/04/26	16.7	17.83	1	17.85	17.90	15.7	1,275	1.23%
2024/04/25	62.7	17.95	2	17.95	17.90	60.7	1,261	4.81%
2024/04/24	7.5	18.04	1	18.10	18.05	6.5	1,262	0.51%
2024/04/23	1.1	18.20	2	18.18	18.05	-0.9	1,274	-0.07%
2024/04/22	5.3	18.13	10	18.14	18.20	-4.7	1,288	-0.36%
2024/04/19	26.9	18.04	30.5	18.19	17.95	-3.6	1,264	-0.29%
2024/04/18	8.1	18.11	23	18.10	18.15	-15	1,235	-1.21%
2024/04/17	9.5	18.16	0.1	18.25	18.15	9.4	1,231	0.76%
2024/04/16	10.4	18.17	0	18.40	18.20	10.4	1,225	0.85%
2024/04/15	5.6	18.85	3.5	18.75	18.75	2.1	1,211	0.18%
2024/04/12	13.1	18.60	2.1	18.70	18.60	11	1,190	0.93%
2024/04/11	9.7	18.88	12.5	18.81	18.80	-2.8	1,182	-0.24%
2024/04/10	4.8	19.08	18	19.14	19.10	-13.2	1,176	-1.12%
2024/04/09	32.4	18.99	4.8	18.97	19.00	27.6	1,161	2.37%
2024/04/08	9	18.46	0.4	18.45	18.55	8.6	1,133	0.76%
2024/04/03	11.2	18.53	1.3	18.61	18.55	9.9	1,122	0.88%
2024/04/02	19.1	18.90	8.5	18.84	18.85	10.6	1,115	0.95%
2024/04/01	3.7	18.64	11.7	18.67	18.75	-8	1,080	-0.74%
2024/03/29	5.3	18.30	2.2	18.20	18.20	3.1	1,054	0.29%
2024/03/28	3	18.12	1	18.15	18.10	2	1,057	0.19%
2024/03/27	3.2	18.14	3	18.18	18.15	0.2	1,077	0.01%
2024/03/26	14.1	18.18	2	18.33	18.15	12.1	1,079	1.12%
2024/03/25	29.4	18.09	21	18.15	18.20	8.4	1,072	0.78%
2024/03/22	6.3	18.30	0	0.00	18.25	6.3	1,077	0.59%
2024/03/21	27.6	18.34	15	18.43	18.35	12.6	1,128	1.11%
2024/03/20	32.1	18.23	16	18.16	18.15	16.1	1,135	1.42%
2024/03/19	5	18.58	0.6	18.55	18.45	4.4	1,113	0.40%
2024/03/18	27.3	18.37	2.3	18.43	18.35	25	1,098	2.27%
2024/03/15	17.9	18.67	5.6	18.63	18.70	12.3	1,080	1.14%
2024/03/14	13.2	19.11	0.4	19.23	19.05	12.8	1,057	1.21%
2024/03/13	36.7	19.09	0.1	19.20	19.05	36.6	1,056	3.46%
2024/03/12	18.1	19.36	4	19.33	19.35	14.1	1,047	1.35%
2024/03/11	29.5	19.19	5	19.29	19.20	24.5	1,066	2.30%
2024/03/08	13.4	19.18	2	19.25	19.15	11.4	1,071	1.06%
2024/03/07	28.8	19.37	2	19.30	19.25	26.7	1,088	2.46%
2024/03/06	70.5	19.54	19.2	19.45	19.45	51.3	1,069	4.80%
2024/03/05	28.7	19.82	4.3	19.86	19.80	24.5	1,038	2.36%
2024/03/04	27.1	19.96	3.3	19.96	19.90	23.8	1,034	2.30%
2024/03/01	20.9	20.19	7.1	20.13	20.10	13.8	1,021	1.35%
2024/02/29	2	20.30	25	20.32	20.35	-23	1,024	-2.24%
2024/02/27	11.4	20.43	2	20.48	20.30	9.4	1,018	0.92%
2024/02/26	1.6	20.53	3	20.60	20.50	-1.4	1,010	-0.14%
2024/02/23	17.1	20.55	2.1	20.56	20.50	15	1,015	1.48%
2024/02/22	6.1	20.83	1	20.85	20.80	5.1	1,015	0.50%
2024/02/21	13.7	20.89	1	20.85	20.85	12.7	1,021	1.24%
2024/02/20	16.3	20.97	16	20.95	21.05	0.3	1,038	0.03%
2024/02/19	10.2	21.17	2.4	21.06	21.20	7.8	1,079	0.72%
2024/02/16	0.5	20.55	30.1	20.58	20.65	-29.6	1,102	-2.69%
2024/02/15	6	20.28	8	20.35	20.35	-2	1,102	-0.18%
2024/02/05	2.1	20.40	6.9	20.31	20.35	-4.8	1,108	-0.43%
2024/02/02	4.4	20.62	1.1	20.85	20.50	3.3	1,108	0.30%
2024/02/01	2	20.72	0.1	20.75	20.75	1.9	1,129	0.17%
2024/01/31	2.1	20.57	2	20.66	20.55	0.1	1,148	0.01%
2024/01/30	5.1	20.59	3	20.52	20.50	2.1	1,161	0.18%
2024/01/29	17.9	20.94	1.4	21.06	20.85	16.5	1,189	1.39%
2024/01/26	41.2	20.79	3.2	20.75	20.80	38	1,196	3.18%
2024/01/25	1.5	20.42	5	20.45	20.40	-3.5	1,217	-0.29%
2024/01/24	3.3	20.66	0.1	20.55	20.55	3.2	1,226	0.26%
2024/01/23	1.2	20.22	2	20.30	20.30	-0.8	1,235	-0.06%
2024/01/22	5.6	20.25	1	20.35	20.20	4.6	1,233	0.37%
2024/01/19	5	20.22	2.5	20.29	20.25	2.6	1,237	0.21%
2024/01/18	26.7	20.18	2	20.35	20.15	24.7	1,241	1.99%
2024/01/17	12.6	20.32	7.4	20.33	20.25	5.2	1,247	0.42%
2024/01/16	20.2	20.96	12.3	20.89	20.85	8	1,241	0.64%
2024/01/15	6.3	21.43	1	21.40	21.40	5.3	1,241	0.43%
2024/01/12	6.2	21.75	1.2	21.76	21.65	5	1,274	0.39%
2024/01/11	7.8	21.52	11	21.56	21.55	-3.2	1,383	-0.23%
2024/01/10	2.4	21.67	21	21.75	21.65	-18.6	1,482	-1.26%
2024/01/09	10.3	22.05	0	22.35	21.90	10.3	1,501	0.69%
2024/01/08	1.1	22.35	17.1	22.36	22.25	-16	1,517	-1.06%
2024/01/05	6.2	22.26	1.9	22.35	22.20	4.2	1,526	0.28%
2024/01/04	2.2	22.16	0	0.00	22.25	2.2	1,541	0.14%
2024/01/03	2	22.37	1.5	22.45	22.35	0.5	1,599	0.03%
2024/01/02	13.3	22.27	10	22.46	22.45	3.3	1,603	0.21%
2023/12/29	5.5	22.35	0	0.00	22.30	5.5	1,600	0.34%
2023/12/28	19.6	22.44	2.2	22.50	22.45	17.4	1,612	1.08%
2023/12/27	4.3	22.58	8	22.59	22.55	-3.7	1,625	-0.23%
2023/12/26	1.3	22.50	10.2	22.60	22.60	-8.9	1,648	-0.54%
2023/12/25	20.7	22.33	7	22.30	22.25	13.7	1,661	0.82%
2023/12/22	23	22.67	1	22.85	22.60	22	1,677	1.31%
2023/12/21	2.6	23.16	14	23.25	23.20	-11.4	1,681	-0.68%
2023/12/20	6.5	23.30	5.1	23.31	23.35	1.4	1,686	0.08%
2023/12/19	36.4	23.39	4	23.21	23.00	32.4	1,681	1.92%
2023/12/18	41.3	23.55	20.4	23.57	23.60	20.9	1,683	1.24%
2023/12/15	20.1	23.09	4	23.00	23.05	16.2	1,646	0.98%
2023/12/14	3.3	22.61	27.2	22.92	22.70	-23.9	1,686	-1.42%
2023/12/13	3.2	22.64	4.2	22.68	22.50	-1	1,703	-0.06%
2023/12/12	12.2	22.56	0	0.00	22.55	12.2	1,740	0.70%
2023/12/11	4.9	22.78	16	22.75	22.70	-11.1	1,792	-0.62%
2023/12/08	0.1	23.00	4.2	23.07	23.05	-4.1	1,916	-0.21%
2023/12/07	17	22.77	1	22.80	22.70	16	1,974	0.81%
2023/12/06	23.2	22.95	2.1	22.98	23.00	21.1	2,049	1.03%
2023/12/05	12	23.33	0	0.00	23.20	12	2,165	0.56%
2023/12/04	1.8	23.72	18.5	23.77	23.75	-16.7	2,160	-0.77%
2023/12/01	0	23.40	10.1	23.42	23.40	-10	2,152	-0.47%
2023/11/30	0.5	23.28	3.1	23.45	23.35	-2.5	2,180	-0.12%
2023/11/29	2.3	23.30	0	23.50	23.40	2.3	2,246	0.10%
2023/11/28	1.8	23.41	11.2	23.44	23.45	-9.4	2,256	-0.42%
2023/11/27	6.2	23.32	2.6	23.37	23.25	3.5	2,268	0.16%
2023/11/24	1.3	23.35	2.2	23.42	23.45	-0.9	2,273	-0.04%
2023/11/23	6.2	23.21	9	23.17	23.30	-2.8	2,276	-0.12%
2023/11/22	0.2	23.15	1.1	23.39	23.25	-0.9	2,283	-0.04%
2023/11/21	2.4	23.44	9.1	23.43	23.40	-6.6	2,282	-0.29%
2023/11/20	3.1	23.46	9.3	23.42	23.50	-6.3	2,281	-0.27%
2023/11/17	8.7	23.37	6.1	23.43	23.40	2.6	2,294	0.11%
2023/11/16	25.4	23.41	15.4	23.48	23.35	10.1	2,293	0.44%
2023/11/15	2.1	22.78	35.1	22.62	22.90	-33	2,262	-1.46%
2023/11/14	18.8	21.87	16	21.86	22.10	2.8	2,257	0.13%
2023/11/13	10.4	22.01	20	22.20	22.00	-9.6	2,287	-0.42%
2023/11/10	3.2	22.38	1	22.40	22.35	2.2	2,325	0.09%
2023/11/09	0.2	22.70	20.1	22.79	22.75	-19.8	2,368	-0.84%
2023/11/08	3.4	22.51	16.1	22.64	22.65	-12.7	2,406	-0.53%
2023/11/07	6.1	22.26	2	22.35	22.25	4.1	2,426	0.17%
2023/11/06	21.3	22.65	10	22.59	22.70	11.2	2,453	0.46%
2023/11/03	9.5	22.26	1.1	22.39	22.25	8.4	2,481	0.34%
2023/11/02	10.2	21.66	3.1	21.85	22.25	7.1	2,553	0.28%
2023/11/01	1	21.40	0	0.00	21.50	1	2,613	0.04%
2023/10/31	8.1	21.54	3	21.72	21.35	5.1	2,717	0.19%
2023/10/30	3	21.70	4	21.86	21.70	-1	2,985	-0.03%
2023/10/27	20	21.93	1.4	21.88	21.85	18.6	3,052	0.61%
2023/10/26	4	21.78	2	21.83	21.75	2	3,193	0.06%
2023/10/25	4.6	22.03	2	22.08	21.95	2.6	3,299	0.08%
2023/10/24	3	21.57	5.1	21.67	21.75	-2.1	3,357	-0.06%
2023/10/23	3	21.58	10	21.58	21.55	-7	3,386	-0.21%
2023/10/20	12.6	21.70	2	21.50	21.70	10.6	3,400	0.31%
2023/10/19	41.5	22.37	26	22.45	22.10	15.5	3,411	0.45%
2023/10/18	42.2	23.09	15.3	23.27	23.55	26.9	3,345	0.80%
2023/10/17	16	23.10	1	23.15	23.05	15	3,277	0.46%
2023/10/16	22.7	23.09	9	23.37	23.50	13.7	3,300	0.42%
2023/10/13	2.2	22.92	115	22.86	22.90	-112.9	3,329	-3.39%	大賣/鉅額交易
2023/10/12	12.6	22.93	0	0.00	23.00	12.6	3,341	0.38%
2023/10/11	7.6	23.04	17	22.84	22.80	-9.4	3,340	-0.28%
2023/10/06	2.4	23.76	0	0.00	23.75	2.4	3,291	0.07%
2023/10/05	13.6	23.58	1	23.65	23.60	12.6	3,291	0.38%
2023/10/04	9.2	23.48	1	23.75	23.40	8.2	3,293	0.25%
2023/10/03	6.1	24.23	2	24.20	23.95	4.1	3,283	0.12%
2023/10/02	18.5	24.61	11	24.62	24.45	7.5	3,272	0.23%
2023/09/28	3	24.85	6.7	24.86	24.90	-3.7	3,266	-0.11%
2023/09/27	3.4	24.20	5.1	24.13	24.40	-1.7	3,250	-0.05%
2023/09/26	17.4	24.61	5.5	24.73	24.45	11.9	3,213	0.37%
2023/09/25	10.7	25.20	5.3	25.27	25.15	5.3	3,182	0.17%
2023/09/22	14	25.52	6	25.63	25.45	8	3,172	0.25%
2023/09/21	6.5	25.53	30.4	25.44	25.40	-23.9	3,163	-0.76%
2023/09/20	10	26.13	7.3	26.06	26.10	2.7	3,145	0.09%
2023/09/19	22.1	26.16	14.3	26.21	26.35	7.8	3,136	0.25%
2023/09/18	19	26.16	44.2	26.05	26.15	-25.2	3,080	-0.82%
2023/09/15	34	26.17	46.7	26.24	26.00	-12.7	3,057	-0.42%
2023/09/14	20.2	26.30	43.3	26.47	26.50	-23.1	3,019	-0.77%
2023/09/13	82.6	26.49	125.8	26.56	26.45	-43.2	2,970	-1.45%	大賣/
2023/09/12	27.3	25.32	56.2	25.50	25.60	-28.9	2,858	-1.01%
2023/09/11	91.1	25.96	70	26.12	25.70	21.1	2,803	0.75%
2023/09/08	129.8	26.03	139.8	26.10	26.25	-10	2,718	-0.37%	大買/大賣/
2023/09/07	4.5	24.92	13	25.00	24.90	-8.5	2,585	-0.33%
2023/09/06	18	24.80	27.1	24.85	24.75	-9.1	2,575	-0.35%
2023/09/05	44	25.24	25	25.14	25.00	19	2,556	0.74%
2023/09/04	34.2	25.22	42.9	25.35	25.45	-8.7	2,531	-0.35%
2023/09/01	6.8	24.21	14.6	24.32	24.30	-7.7	2,479	-0.31%
2023/08/31	5.6	23.94	4.1	24.00	24.15	1.5	2,478	0.06%
2023/08/30	13.6	23.69	4.6	23.71	23.85	9	2,469	0.36%
2023/08/29	2.1	23.15	2.2	23.27	23.30	-0.1	2,463	0.00%
2023/08/28	7.5	22.85	8.2	22.81	22.75	-0.6	2,467	-0.02%
2023/08/25	1	22.85	27.1	23.05	23.10	-26.1	2,467	-1.06%
2023/08/24	7.1	23.12	5.2	23.04	23.05	1.9	2,464	0.08%
2023/08/23	4	22.95	25.2	23.02	23.05	-21.1	2,480	-0.85%
2023/08/22	3.1	23.02	9.1	23.07	23.00	-6	2,469	-0.24%
2023/08/21	2.1	23.40	2	23.83	23.50	0.1	2,467	0.00%
2023/08/18	6.1	23.89	16.3	24.07	23.80	-10.2	2,462	-0.42%
2023/08/17	7.3	23.19	10.2	23.05	23.35	-2.9	2,440	-0.12%
2023/08/16	63.2	23.68	19	23.81	23.50	44.2	2,406	1.84%
2023/08/15	22.6	24.72	23.1	24.76	24.75	-0.5	2,367	-0.02%
2023/08/14	15.5	24.90	33	24.59	24.30	-17.5	2,330	-0.75%
2023/08/11	25.3	25.62	12.3	25.72	25.50	13	2,293	0.57%
2023/08/10	14.3	25.58	12.6	25.60	25.65	1.7	2,277	0.07%
2023/08/09	14.3	25.87	14.1	25.80	25.70	0.2	2,243	0.01%
2023/08/08	29.1	25.83	35.7	25.92	25.65	-6.6	2,190	-0.30%
2023/08/07	30.6	25.67	36.2	25.55	25.80	-5.7	2,127	-0.27%
2023/08/04	30.4	25.01	37.1	25.13	25.40	-6.8	2,050	-0.33%
2023/08/02	137.1	26.17	138.9	26.10	25.55	-1.8	1,954	-0.09%	大買/大賣/
2023/08/01	121.2	24.33	42	24.46	24.60	79.2	1,685	4.70%	大買/
2023/07/31	66.1	24.26	51.7	24.34	24.30	14.4	1,636	0.88%
2023/07/28	48.2	23.50	28.1	23.49	23.25	20.2	1,510	1.33%
2023/07/27	10.3	22.65	30	22.65	22.85	-19.7	1,440	-1.37%
2023/07/26	11	22.25	2.3	22.22	22.25	8.7	1,382	0.63%
2023/07/25	13.3	21.98	5	22.00	22.10	8.3	1,344	0.61%
2023/07/24	12.4	22.09	17	22.14	22.00	-4.6	1,306	-0.36%
2023/07/21	7.1	22.70	8	22.94	22.45	-0.9	1,266	-0.07%
2023/07/20	10	22.99	4.1	23.03	22.85	6	1,236	0.48%
2023/07/19	20.2	22.71	4.5	22.79	22.85	15.7	1,201	1.31%
2023/07/18	18.6	22.95	3	23.00	22.95	15.6	1,173	1.33%
2023/07/17	8.1	22.33	7.2	22.34	22.55	0.9	1,139	0.08%
2023/07/14	11.7	22.44	8.5	22.46	22.35	3.2	1,135	0.28%
2023/07/13	6.2	22.46	88.2	22.40	22.45	-82	1,133	-7.23%
2023/07/12	3.1	22.48	0.2	22.70	22.40	2.9	1,136	0.26%
2023/07/11	5.4	22.66	0	0.00	22.65	5.4	1,139	0.47%
2023/07/10	21	22.79	21.1	22.76	22.70	0	1,145	0.00%
2023/07/07	12	22.73	10	22.95	22.85	2	1,147	0.17%
2023/07/06	28.7	23.18	9	23.15	23.00	19.7	1,151	1.71%
2023/07/05	2.1	23.65	2	23.58	23.55	0.1	1,142	0.01%
2023/07/04	5.4	23.57	1.1	23.70	23.60	4.3	1,174	0.37%
2023/07/03	1	23.75	1.5	23.70	23.65	-0.5	1,194	-0.04%
2023/06/30	9	23.40	2	23.35	23.40	7	1,201	0.58%
2023/06/29	0.7	23.47	2	23.50	23.55	-1.3	1,213	-0.11%
2023/06/28	3.3	23.34	0.2	23.45	23.35	3.1	1,218	0.26%
2023/06/27	5	23.51	3	23.45	23.50	2	1,224	0.16%
2023/06/26	1	23.75	4	23.80	23.75	-3	1,224	-0.24%
2023/06/21	2	23.85	1	24.00	23.95	1	1,227	0.08%
2023/06/20	10.1	24.03	0	0.00	24.00	10.1	1,242	0.81%
2023/06/19	7	24.34	3.4	24.34	24.20	3.6	1,273	0.28%
2023/06/16	6.2	24.31	18.4	24.33	24.25	-12.2	1,303	-0.93%
2023/06/15	5.4	24.02	1	24.00	23.95	4.4	1,324	0.33%
2023/06/14	4	24.02	6.3	24.04	24.15	-2.3	1,415	-0.16%
2023/06/13	2.4	23.99	3.4	24.05	24.00	-1	1,452	-0.07%
2023/06/12	1.1	24.20	2.1	24.13	24.10	-1	1,482	-0.07%
2023/06/09	2.3	24.15	17	24.14	24.20	-14.7	1,585	-0.93%
2023/06/08	1	24.00	0	0.00	24.05	1	1,661	0.06%
2023/06/07	6.3	24.06	4.1	24.19	24.05	2.2	1,698	0.13%
2023/06/06	7.1	24.46	0	0.00	24.30	7.1	1,717	0.41%
2023/06/05	1.5	24.02	10.2	24.17	24.30	-8.6	1,732	-0.50%
2023/06/02	5	23.79	2.2	23.80	23.75	2.8	1,752	0.16%
2023/06/01	5.5	23.62	2.1	23.80	23.60	3.4	1,864	0.18%
2023/05/31	7.6	23.66	0.1	23.80	23.60	7.5	1,881	0.40%
2023/05/30	0.1	24.00	1	23.95	23.90	-0.9	1,944	-0.05%
2023/05/29	16.9	23.94	1	23.90	23.85	15.9	1,983	0.80%
2023/05/26	14	24.31	15.1	24.08	24.30	-1	1,990	-0.05%
2023/05/25	2.8	24.52	1	24.45	24.20	1.8	2,005	0.09%
2023/05/24	3	24.55	2.1	24.82	24.85	0.9	2,026	0.04%
2023/05/23	10.5	24.54	2	24.48	24.60	8.5	2,030	0.42%
2023/05/22	5	24.46	4	24.40	24.45	1	2,039	0.05%
2023/05/19	5.1	24.05	15	24.18	24.15	-9.9	2,042	-0.48%
2023/05/18	5.1	23.99	1	23.95	23.95	4.1	2,045	0.20%
2023/05/17	12	24.08	15	24.06	24.15	-3	2,044	-0.15%
2023/05/16	5.7	23.65	1	23.70	23.65	4.7	2,050	0.23%
2023/05/15	7	23.23	2	23.30	23.20	5	2,041	0.25%
2023/05/12	11.1	23.42	1.2	23.49	23.50	9.9	2,076	0.48%
2023/05/11	11.1	23.42	1.2	23.49	23.30	9.9	2,091	0.47%
2023/05/10	19.2	23.79	19	23.73	23.80	0.1	2,083	0.01%
2023/05/09	13.3	23.81	2	23.83	23.75	11.3	2,107	0.54%
2023/05/08	9.3	24.00	2.4	23.99	23.95	6.9	2,154	0.32%
2023/05/05	11.4	24.23	8	24.19	24.15	3.4	2,296	0.15%
2023/05/04	7	24.29	2.1	24.49	24.60	4.9	2,351	0.21%
2023/05/03	30.9	24.20	19	24.18	24.05	11.9	2,434	0.49%
2023/05/02	2.1	24.93	0	25.10	24.85	2.1	2,444	0.09%
2023/04/28	9.4	25.09	6	25.09	25.05	3.4	2,520	0.13%
2023/04/27	6	25.07	0	25.20	25.05	6	2,597	0.23%
2023/04/26	0.2	24.75	45	24.71	25.00	-44.8	2,633	-1.70%
2023/04/25	5.2	24.95	12	25.45	24.90	-6.8	2,677	-0.25%
2023/04/24	15.2	25.39	0	0.00	25.35	15.2	2,745	0.55%
2023/04/21	7.1	25.15	7	25.19	25.05	0.1	2,853	0.00%
2023/04/20	11.3	25.78	7	25.69	25.55	4.3	3,105	0.14%
2023/04/19	16	26.46	9.2	26.34	26.15	6.8	3,129	0.22%
2023/04/18	1	26.70	2	26.80	26.75	-1	3,150	-0.03%
2023/04/17	4	27.11	7	27.13	27.05	-3	3,202	-0.09%
2023/04/14	22	26.81	4	27.06	27.00	18	3,221	0.56%
2023/04/13	5	27.01	4	27.15	26.80	1	3,265	0.03%
2023/04/12	4.9	26.99	7.4	27.00	26.95	-2.5	3,314	-0.08%
2023/04/11	9.8	26.70	11	26.82	26.70	-1.2	3,356	-0.04%
2023/04/10	2.2	27.00	2.1	27.00	27.00	0.1	3,443	0.00%
2023/04/07	11.1	27.07	20.2	27.15	27.05	-9.1	3,535	-0.26%
2023/04/06	1	26.80	7	26.74	26.70	-6	3,604	-0.17%
2023/03/31	0	0.00	3	26.20	26.30	-3	3,870	-0.08%
2023/03/30	5	25.99	2.1	26.10	26.05	3	4,059	0.07%
2023/03/29	1.3	26.11	2.2	26.11	26.10	-0.9	4,084	-0.02%
2023/03/28	2	25.95	2	26.10	25.90	0	4,171	0.00%
2023/03/27	3.2	26.04	5	26.04	26.05	-1.8	4,216	-0.04%
2023/03/24	1	26.20	11	26.32	26.35	-10	4,311	-0.23%
2023/03/23	2	26.55	4.1	26.50	26.45	-2.1	4,464	-0.05%
2023/03/22	17.2	26.21	13.3	26.14	26.15	3.9	4,585	0.08%
2023/03/21	27.1	26.69	3	26.33	26.30	24.1	4,736	0.51%
2023/03/20	12.5	26.76	7.3	27.08	27.10	5.2	5,044	0.10%
2023/03/17	22.7	26.59	29.6	26.57	26.75	-6.9	5,337	-0.13%
2023/03/16	7.4	25.46	7.2	25.51	25.60	0.2	5,254	0.00%
2023/03/15	23	26.05	12	25.93	25.75	11	5,224	0.21%
2023/03/14	27.6	25.64	26.1	25.69	26.20	1.5	5,205	0.03%
2023/03/13	25.3	26.05	9.1	26.02	26.00	16.3	5,115	0.32%
2023/03/10	26.7	26.95	13.2	27.07	26.70	13.5	5,051	0.27%
2023/03/09	14.4	27.68	9	27.67	27.55	5.4	5,047	0.11%
2023/03/08	9.1	27.96	7.4	28.03	28.05	1.7	5,104	0.03%
2023/03/07	5.1	28.29	17	28.29	28.35	-11.9	5,078	-0.23%
2023/03/06	52	28.58	75	28.39	28.20	-23	5,067	-0.45%
2023/03/03	9.1	27.66	29	27.57	27.55	-19.9	4,959	-0.40%
2023/03/02	22.6	27.76	29.2	28.09	27.55	-6.7	4,946	-0.13%
2023/03/01	48.4	27.78	28	27.77	27.70	20.4	4,870	0.42%
2023/02/24	10.7	28.49	44.7	28.44	28.55	-34	4,828	-0.70%
2023/02/23	34	28.36	8.3	28.35	28.25	25.8	4,801	0.54%
2023/02/22	47.6	28.46	41.1	28.26	28.45	6.5	4,803	0.13%
2023/02/21	10.3	28.06	23.1	28.19	28.15	-12.8	4,793	-0.27%
2023/02/20	6.4	27.99	41	27.96	28.00	-34.6	4,800	-0.72%
2023/02/17	20.5	27.71	7	27.74	27.70	13.5	4,799	0.28%
2023/02/16	19.2	27.79	0.1	28.00	27.75	19.1	4,821	0.40%
2023/02/15	11.6	27.63	18	27.67	27.70	-6.4	4,815	-0.13%
2023/02/14	18	27.71	21	27.79	27.90	-3	4,801	-0.06%
2023/02/13	18	26.89	44	27.17	27.35	-26	4,788	-0.54%
2023/02/10	54.8	26.80	49.1	26.78	26.70	5.7	4,791	0.12%
2023/02/09	22.3	27.32	19	27.36	27.20	3.3	4,769	0.07%
2023/02/08	72.4	27.78	10.1	27.71	27.55	62.4	4,757	1.31%
2023/02/07	11	27.73	21	27.88	27.80	-10	4,760	-0.21%
2023/02/06	31.3	27.59	57.5	27.33	27.45	-26.2	4,745	-0.55%
2023/02/03	138.2	27.62	101.2	27.36	27.20	37	4,696	0.79%	大買/大賣/
2023/02/02	62.7	28.56	34.3	28.53	28.35	28.4	4,543	0.62%
2023/02/01	33.2	29.07	67.3	29.03	29.20	-34.1	4,474	-0.76%
2023/01/31	42.3	28.30	28.8	28.36	28.15	13.5	4,374	0.31%
2023/01/30	94.3	28.87	48.3	28.91	28.70	46	4,323	1.06%
2023/01/17	62.1	28.64	53.4	28.82	29.10	8.7	4,240	0.20%
2023/01/16	34.4	27.94	37.7	27.87	27.90	-3.3	4,160	-0.08%
2023/01/13	23.3	28.12	91.3	28.11	28.05	-68	4,131	-1.65%
2023/01/12	152.3	28.38	55.3	28.37	28.40	97	4,116	2.36%	大買/
2023/01/11	103.5	28.19	147.8	28.21	28.30	-44.2	4,036	-1.10%	大買/大賣/
2023/01/10	199	27.75	178.7	27.86	28.00	20.3	3,929	0.52%	大買/大賣/
2023/01/09	29.4	26.54	31.2	26.79	26.80	-1.8	3,662	-0.05%
2023/01/06	31.1	26.04	40.9	26.13	26.50	-9.8	3,617	-0.27%
2023/01/05	45.2	26.41	36	26.13	25.80	9.2	3,595	0.25%
2023/01/04	28.1	26.55	41.2	26.67	26.75	-13	3,532	-0.37%
2023/01/03	32.1	26.77	58.9	26.84	26.70	-26.7	3,506	-0.76%
2022/12/30	89.3	26.59	78.1	26.43	26.40	11.2	3,446	0.32%
2022/12/29	57.4	26.64	18.2	26.73	26.80	39.2	3,383	1.16%
2022/12/28	59.3	26.69	116.4	26.97	27.10	-57.1	3,335	-1.71%	大賣/
2022/12/27	34.1	27.00	74.5	26.84	26.55	-40.4	3,238	-1.25%
2022/12/26	99	26.42	123.6	26.53	26.90	-24.6	3,138	-0.78%	大賣/
2022/12/23	342.6	26.45	315.9	26.43	26.50	26.7	3,055	0.87%	大買/大賣/
2022/12/22	176.1	25.35	194.5	25.69	26.20	-18.3	2,820	-0.65%	大買/大賣/
2022/12/21	25.4	23.84	21	23.85	24.05	4.4	2,646	0.17%
2022/12/20	37	23.81	62	23.69	23.45	-25	2,635	-0.95%
2022/12/19	54.6	24.74	22	24.82	24.40	32.6	2,562	1.27%
2022/12/16	154.5	25.55	93.2	25.67	25.25	61.3	2,508	2.44%	大買/
2022/12/15	138.4	25.95	170.2	25.99	25.80	-31.8	2,413	-1.32%	大買/大賣/
2022/12/14	121.4	25.18	141.4	25.20	25.35	-20	2,253	-0.89%	大買/大賣/
2022/12/13	167	25.52	164.1	25.63	25.90	2.9	2,115	0.14%	大買/大賣/
2022/12/12	368.6	24.94	257.6	24.96	25.60	110.9	1,944	5.71%	大買/大賣/鉅額交易
2022/12/09	139.3	24.07	163.4	24.25	24.35	-24.1	1,596	-1.51%	大買/大賣/
2022/12/08	1.1	21.98	0	0.00	22.15	1.1	1,270	0.09%
2022/12/07	5.3	21.51	7	21.46	21.50	-1.8	1,260	-0.14%
2022/12/06	11.2	21.94	3.1	21.95	21.70	8.1	1,258	0.65%
2022/12/05	4	22.30	14.1	22.42	22.45	-10.1	1,245	-0.81%
2022/12/02	11	22.28	5	22.35	22.30	6	1,245	0.48%
2022/12/01	33.9	22.23	7	22.19	22.10	26.9	1,228	2.19%
2022/11/30	78.3	22.61	40.4	22.74	22.35	37.8	1,197	3.16%
2022/11/29	2.2	21.48	17.2	21.37	21.55	-15	1,118	-1.34%
2022/11/28	9.2	21.35	5	21.40	21.60	4.2	1,131	0.37%
2022/11/25	5.8	21.11	7.2	21.28	21.05	-1.4	1,117	-0.13%
2022/11/24	8	20.92	0.8	20.95	20.95	7.2	1,107	0.65%
2022/11/23	0	0.00	0	20.65	20.65	0	1,103	0.00%
2022/11/22	1.1	20.41	0.1	20.55	20.60	1	1,122	0.09%
2022/11/21	2.6	20.46	0	0.00	20.40	2.6	1,127	0.23%
2022/11/18	6.6	20.66	0	0.00	20.70	6.6	1,133	0.58%
2022/11/17	15.2	21.07	7	20.92	21.15	8.2	1,134	0.72%
2022/11/16	6.6	20.54	5	21.00	20.30	1.6	1,118	0.15%
2022/11/15	3	21.05	3.2	21.04	21.05	-0.2	1,105	-0.02%
2022/11/14	7	20.56	8.3	20.73	20.85	-1.3	1,094	-0.12%
2022/11/11	8.5	20.53	1	20.25	20.20	7.5	1,069	0.70%
2022/11/10	1.1	20.35	10	20.28	20.25	-8.9	1,075	-0.83%
2022/11/09	3.4	20.43	11	20.38	20.45	-7.6	1,079	-0.70%
2022/11/08	2.1	20.20	0.1	20.40	20.40	2	1,073	0.18%
2022/11/07	0.1	20.00	27.2	19.82	20.05	-27.1	1,075	-2.52%
2022/11/04	10	19.31	5	19.33	19.60	5	1,066	0.47%
2022/11/03	18	19.41	2	19.45	19.40	16	1,089	1.46%
2022/11/02	17.4	19.69	6	19.70	19.75	11.4	1,092	1.05%
2022/11/01	1.1	20.16	0.5	20.30	20.10	0.6	1,114	0.06%
2022/10/31	1.1	19.80	8	19.81	19.75	-6.9	1,130	-0.61%
2022/10/28	0	0.00	3.1	19.93	19.80	-3.1	1,222	-0.25%
2022/10/27	1	20.00	0.2	20.00	20.00	0.8	1,230	0.07%
2022/10/26	0	0.00	6	19.52	19.55	-6	1,233	-0.49%
2022/10/25	4.1	19.40	4	19.45	19.30	0.1	1,244	0.01%
2022/10/24	3.6	19.66	1	19.80	19.40	2.6	1,251	0.20%
2022/10/21	11.4	19.98	3	19.80	19.80	8.4	1,309	0.64%
2022/10/20	0	20.20	5.1	20.21	20.60	-5.1	1,366	-0.38%
2022/10/19	10	19.88	0.1	20.20	19.85	9.9	1,352	0.73%
2022/10/18	0	0.00	4.3	19.62	19.95	-4.3	1,365	-0.32%
2022/10/17	2.1	19.14	3	19.18	19.45	-0.9	1,366	-0.07%
2022/10/14	0	0.00	8.5	19.76	19.70	-8.5	1,366	-0.62%
2022/10/13	7.1	19.60	8	19.50	19.10	-1	1,376	-0.07%
2022/10/12	5	20.05	11	19.97	20.20	-6	1,371	-0.44%
2022/10/11	4.1	20.03	4	20.06	20.00	0.1	1,377	0.01%
2022/10/07	4	20.70	4	20.75	20.65	0	1,377	0.00%
2022/10/06	0.1	20.75	0	0.00	20.65	0.1	1,393	0.01%
2022/10/05	14	20.76	4.1	20.75	20.85	9.9	1,433	0.69%
2022/10/04	18	20.65	22	20.51	20.60	-4	1,467	-0.27%
2022/10/03	1.1	20.35	0.3	20.31	20.40	0.8	1,482	0.05%
2022/09/30	7.1	20.14	5.6	20.24	20.50	1.5	1,505	0.10%
2022/09/29	7.4	20.25	25.7	20.49	20.20	-18.4	1,538	-1.19%
2022/09/28	9.6	19.72	1.1	19.63	19.50	8.5	1,517	0.56%
2022/09/27	7.6	20.25	14.1	20.23	20.35	-6.5	1,493	-0.43%
2022/09/26	6.8	20.81	0	0.00	20.65	6.8	1,471	0.46%
2022/09/23	1.2	21.77	2.3	21.78	21.75	-1.1	1,465	-0.08%
2022/09/22	3.5	21.79	2.1	21.81	21.80	1.4	1,466	0.10%
2022/09/21	3.2	22.22	0.1	22.40	22.20	3.1	1,456	0.22%
2022/09/20	4.1	22.36	5	22.44	22.35	-0.9	1,455	-0.06%
2022/09/19	17.8	22.61	0	0.00	22.40	17.8	1,458	1.22%
2022/09/16	0.1	23.20	3.6	23.12	23.10	-3.5	1,452	-0.24%
2022/09/15	0	23.20	5.1	23.25	23.30	-5.1	1,461	-0.35%
2022/09/14	1	22.95	0	0.00	23.00	1	1,469	0.07%
2022/09/13	7.1	23.64	15.4	23.57	23.45	-8.3	1,464	-0.57%
2022/09/12	2.1	23.36	1	23.35	23.45	1.1	1,465	0.08%
2022/09/08	4.2	22.41	1	23.00	23.20	3.2	1,468	0.22%
2022/09/07	1.1	22.56	13	22.50	22.60	-11.9	1,456	-0.82%
2022/09/06	6.9	22.97	0	0.00	22.80	6.9	1,463	0.47%
2022/09/05	4.3	23.00	6	23.20	23.20	-1.7	1,461	-0.12%
2022/09/02	4.6	22.97	5	23.10	22.85	-0.4	1,457	-0.03%
2022/09/01	7.7	23.34	4	23.34	23.35	3.7	1,440	0.26%
2022/08/31	0	23.75	10	23.60	23.65	-10	1,440	-0.69%
2022/08/30	1.6	23.40	1	23.50	23.45	0.6	1,454	0.04%
2022/08/29	1.5	23.56	0	0.00	23.55	1.5	1,454	0.10%
2022/08/26	5.3	24.25	0.1	24.35	24.20	5.2	1,442	0.36%
2022/08/25	5.3	24.33	2.3	24.38	24.30	3	1,440	0.21%
2022/08/24	13.1	24.51	21.3	24.47	24.50	-8.2	1,441	-0.57%
2022/08/23	10.6	23.89	7	23.95	23.80	3.6	1,427	0.26%
2022/08/22	6.1	24.26	8	24.28	24.25	-1.9	1,430	-0.13%
2022/08/19	2	24.30	3	24.28	24.30	-1	1,425	-0.07%
2022/08/18	0.3	24.03	4.7	24.16	24.20	-4.4	1,420	-0.31%
2022/08/17	4.7	24.27	4	24.45	24.10	0.7	1,427	0.05%
2022/08/16	3.3	24.04	1	24.20	24.00	2.3	1,417	0.16%
2022/08/15	1	23.95	5.3	24.08	24.15	-4.3	1,422	-0.30%
2022/08/12	28	24.04	2.7	24.07	23.95	25.3	1,419	1.78%
2022/08/11	3.5	23.64	11	23.69	23.65	-7.5	1,412	-0.53%
2022/08/10	3.6	23.29	18.2	23.25	23.15	-14.6	1,414	-1.03%
2022/08/09	2.8	22.91	29.5	23.00	23.00	-26.7	1,400	-1.90%
2022/08/08	24	22.49	29.1	22.35	22.55	-5.1	1,397	-0.37%
2022/08/05	51.6	22.82	45.3	22.79	22.85	6.4	1,382	0.46%
2022/08/04	47.8	22.94	19	22.87	22.75	28.8	1,417	2.03%
2022/08/03	10.7	24.84	1	24.90	24.80	9.7	1,338	0.72%
2022/08/02	22	25.17	1.1	25.06	25.10	20.9	1,370	1.53%
2022/08/01	3	25.50	10.4	25.50	25.55	-7.4	1,405	-0.52%
2022/07/29	8.1	25.07	0.6	25.25	25.15	7.5	1,416	0.53%
2022/07/28	22.1	25.13	3.3	25.60	25.05	18.8	1,412	1.33%
2022/07/27	28.3	27.76	0	0.00	27.85	28.3	1,352	2.09%
2022/07/26	18.7	28.54	23	28.63	28.40	-4.4	1,290	-0.34%
2022/07/25	1	28.50	2	28.45	28.50	-1	1,267	-0.08%
2022/07/22	5	28.32	0	0.00	28.40	5	1,261	0.40%
2022/07/21	1.5	28.25	1.3	28.24	28.30	0.2	1,283	0.01%
2022/07/20	9.2	28.41	0	0.00	28.15	9.2	1,283	0.72%
2022/07/19	3.5	28.10	11	27.83	28.20	-7.5	1,288	-0.58%
2022/07/18	2	27.20	5.5	27.34	27.70	-3.5	1,286	-0.27%
2022/07/15	9.1	26.94	1	27.00	26.90	8.1	1,287	0.63%
2022/07/14	7.6	26.72	1.1	27.05	27.15	6.5	1,292	0.50%
2022/07/13	23.1	26.94	28.1	27.03	27.00	-5	1,284	-0.39%
2022/07/12	15.3	26.19	15.2	26.49	25.85	0.1	1,265	0.01%
2022/07/11	13.1	27.56	3.1	27.28	27.25	10	1,245	0.80%
2022/07/08	8.5	28.12	5	28.70	27.85	3.5	1,235	0.28%
2022/07/07	22.5	27.87	32.5	28.06	28.30	-10	1,222	-0.81%
2022/07/06	19	28.96	14	29.28	28.50	5	1,206	0.41%
2022/07/05	1.2	29.80	27	30.38	30.05	-25.9	1,244	-2.08%
2022/07/04	6.5	29.79	1.1	29.51	29.60	5.4	1,256	0.43%
2022/07/01	7.1	29.92	11	29.86	29.50	-3.9	1,296	-0.30%
2022/06/30	10.2	30.95	0	0.00	30.60	10.2	1,303	0.78%
2022/06/29	4	31.44	1	31.65	31.75	3	1,317	0.23%
2022/06/28	1	31.85	1	31.90	31.90	0	1,340	0.00%
2022/06/27	5.2	31.78	4.7	31.82	31.90	0.5	1,364	0.04%
2022/06/24	1.3	31.25	23.3	31.26	31.35	-22	1,376	-1.60%
2022/06/23	1.2	30.45	19.2	30.56	30.60	-18.1	1,410	-1.28%
2022/06/22	1.2	30.20	2	30.30	30.15	-0.8	1,504	-0.06%
2022/06/21	1.6	30.67	1	30.80	31.00	0.6	1,587	0.04%
2022/06/20	0.7	30.69	0.2	30.68	30.10	0.5	1,671	0.03%
2022/06/17	0.1	31.25	1.1	31.10	31.20	-1	1,674	-0.06%
2022/06/16	2	31.93	1.1	32.35	31.60	0.9	1,702	0.05%
2022/06/15	0	0.00	1	32.45	32.20	-1	1,727	-0.06%
2022/06/14	1.2	31.69	17.5	32.11	32.20	-16.3	1,749	-0.93%
2022/06/13	7	32.26	12.1	32.35	32.10	-5.1	1,770	-0.29%
2022/06/10	9.1	32.56	1.1	32.61	32.90	8.1	1,796	0.45%
2022/06/09	4.1	32.61	4.1	32.65	32.90	0	1,819	0.00%
2022/06/08	9.6	32.78	10.2	32.76	32.85	-0.6	1,848	-0.03%
2022/06/07	4.1	31.92	2.9	32.12	32.30	1.2	1,868	0.07%
2022/06/06	5.9	31.98	4.3	31.97	32.05	1.6	1,878	0.09%
2022/06/02	1.1	31.63	0.1	31.80	31.85	1	1,960	0.05%
2022/06/01	8.1	31.64	7.5	31.70	31.80	0.7	2,044	0.03%
2022/05/31	4	31.40	12.1	31.46	31.40	-8.1	2,158	-0.38%
2022/05/30	3.1	31.14	10	31.24	31.35	-6.9	2,347	-0.29%
2022/05/27	11.1	30.85	4.1	30.85	30.90	7	2,462	0.28%
2022/05/26	5.1	30.82	3.1	31.03	30.75	1.9	2,526	0.08%
2022/05/25	5.1	30.97	9.6	31.13	30.90	-4.5	2,566	-0.18%
2022/05/24	2.4	31.01	7.2	30.79	30.80	-4.9	2,629	-0.19%
2022/05/23	8.1	30.86	5.3	30.90	30.85	2.9	2,651	0.11%
2022/05/20	3.2	31.00	0.1	31.05	31.10	3.1	2,740	0.11%
2022/05/19	11.2	30.63	20	30.48	30.75	-8.8	2,790	-0.32%
2022/05/18	4	30.90	5	30.99	31.10	-1	2,821	-0.03%
2022/05/17	10.2	30.28	19	30.31	30.30	-8.8	2,839	-0.31%
2022/05/16	8.4	29.82	8	29.86	29.65	0.4	2,916	0.01%
2022/05/13	13	29.23	16	29.43	29.60	-3	2,969	-0.10%
2022/05/12	26.6	29.26	17.3	29.17	28.85	9.3	3,237	0.29%
2022/05/11	24.5	30.27	11	30.12	30.05	13.5	3,340	0.41%
2022/05/10	16.2	30.43	19.5	30.50	30.70	-3.3	3,403	-0.10%
2022/05/09	35.1	32.02	38.8	32.00	31.60	-3.7	3,378	-0.11%
2022/05/06	11.1	33.01	3	33.03	33.05	8.1	3,367	0.24%
2022/05/05	9	33.72	5	33.70	33.80	4	3,383	0.12%
2022/05/04	0.1	33.41	4.1	33.43	33.60	-4	3,397	-0.12%
2022/05/03	1	33.10	7	33.25	33.40	-6	3,420	-0.18%
2022/04/29	1.1	33.20	3.2	33.26	33.25	-2.1	3,440	-0.06%
2022/04/28	3.5	32.90	7.5	32.90	32.95	-4	3,471	-0.11%
2022/04/27	22.5	32.69	24.6	32.73	32.55	-2.1	3,479	-0.06%
2022/04/26	4.3	33.28	1.2	33.27	33.30	3.1	3,528	0.09%
2022/04/25	10.1	33.07	0.4	33.25	33.10	9.7	3,560	0.27%
2022/04/22	7	33.61	8	33.61	33.65	-1	3,553	-0.03%
2022/04/21	5	33.84	12.7	33.72	33.80	-7.7	3,579	-0.22%
2022/04/20	1.2	33.80	12.3	33.56	33.85	-11.1	3,598	-0.31%
2022/04/19	0.2	33.30	23.3	33.30	33.45	-23	3,615	-0.64%
2022/04/18	9.8	33.13	29.2	33.14	33.15	-19.4	3,647	-0.53%
2022/04/15	10.3	33.43	5.2	33.48	33.50	5.1	3,724	0.14%
2022/04/14	5.1	33.85	3.1	33.85	33.95	2	3,927	0.05%
2022/04/13	6.1	33.58	5.1	33.74	33.90	1	3,968	0.03%
2022/04/12	10.3	33.40	4.1	33.55	33.25	6.2	3,998	0.16%
2022/04/11	23.8	33.82	1.1	33.62	33.60	22.7	4,014	0.57%
2022/04/08	2.6	34.29	13	34.32	34.40	-10.4	4,003	-0.26%
2022/04/07	25	34.45	16.5	34.78	34.20	8.5	4,010	0.21%
2022/04/06	9.3	35.01	2	35.03	34.95	7.3	3,999	0.18%
2022/04/01	11.2	34.92	19	34.92	35.25	-7.9	4,000	-0.20%
2022/03/31	25.5	35.06	2	35.05	35.00	23.5	4,005	0.59%
2022/03/30	35.1	35.35	29.5	35.36	35.35	5.7	4,031	0.14%
2022/03/29	4.2	35.27	20.6	35.25	35.30	-16.4	4,053	-0.40%
2022/03/28	27.1	35.42	47.3	35.42	35.50	-20.2	4,145	-0.49%
2022/03/25	37.7	36.01	25.5	36.02	35.95	12.2	4,160	0.29%
2022/03/24	17.5	35.83	57.6	35.86	35.90	-40.1	4,090	-0.98%
2022/03/23	3.5	35.37	45.7	35.42	35.55	-42.2	4,031	-1.05%
2022/03/22	5.2	34.84	3.1	34.92	34.95	2.1	3,982	0.05%
2022/03/21	7	35.04	13.8	35.14	35.15	-6.8	4,003	-0.17%
2022/03/18	21.7	34.83	12	34.77	34.70	9.7	4,014	0.24%
2022/03/17	4.3	34.16	6	34.23	34.45	-1.7	4,082	-0.04%
2022/03/16	9.3	33.73	7.8	33.74	33.70	1.5	4,092	0.04%
2022/03/15	14.8	33.86	10.5	33.85	33.80	4.3	4,108	0.10%
2022/03/14	6.3	34.29	6	34.23	34.15	0.3	4,155	0.01%
2022/03/11	16.9	34.29	15.4	34.17	34.20	1.5	4,189	0.04%
2022/03/10	30.7	34.38	13.2	34.33	34.30	17.5	4,201	0.42%
2022/03/09	9.8	34.03	2	34.13	34.00	7.8	4,225	0.19%
2022/03/08	23.8	34.01	121.9	34.00	33.70	-98.1	4,261	-2.30%	大賣/
2022/03/07	56.2	34.85	41	35.04	34.60	15.2	4,226	0.36%
2022/03/04	159.9	35.66	46	35.62	35.60	113.9	4,253	2.68%	大買/鉅額交易
2022/03/03	89.6	36.12	135.8	36.15	36.25	-46.2	4,266	-1.08%	大賣/
2022/03/02	44.3	35.60	40.3	35.58	35.45	4	4,168	0.10%
2022/03/01	21.3	35.21	49.4	35.40	35.60	-28.1	4,205	-0.67%
2022/02/25	22.4	34.60	9.1	34.58	34.55	13.3	4,292	0.31%
2022/02/24	31.2	34.64	38.1	34.47	34.20	-6.9	4,334	-0.16%
2022/02/23	15.1	35.05	10.4	35.08	35.05	4.7	4,351	0.11%
2022/02/22	63.3	35.32	57.4	35.68	34.90	5.9	4,492	0.13%
2022/02/21	36.2	35.51	58.3	35.52	35.50	-22.1	4,532	-0.49%
2022/02/18	65.1	35.28	23.3	35.25	35.15	41.9	4,592	0.91%
2022/02/17	23.6	35.26	24.4	35.31	35.25	-0.8	4,631	-0.02%
2022/02/16	57.4	34.96	74.7	35.09	35.35	-17.4	4,720	-0.37%
2022/02/15	79	35.47	78.8	35.48	35.25	0.2	4,848	0.00%
2022/02/14	243	35.90	195.8	35.88	35.55	47.2	4,982	0.95%	大買/大賣/
2022/02/11	79.8	35.54	103.8	35.53	35.65	-24.1	5,007	-0.48%	大賣/
2022/02/10	54	34.97	70.2	35.02	35.10	-16.2	4,961	-0.33%
2022/02/09	9.3	34.40	17.3	34.40	34.55	-8	5,178	-0.15%
2022/02/08	7.8	34.57	96.2	34.57	34.55	-88.4	5,261	-1.68%
2022/02/07	3.7	34.18	8.3	33.61	34.30	-4.5	5,345	-0.09%
2022/01/26	14.9	33.02	2.1	33.10	32.95	12.9	5,463	0.24%
2022/01/25	14.3	33.05	12	33.01	33.00	2.2	5,690	0.04%
2022/01/24	33.1	33.26	3.3	33.38	33.35	29.8	5,776	0.52%
2022/01/21	13.2	34.15	49.2	34.06	33.90	-36	5,853	-0.61%
2022/01/20	112.3	34.30	14	34.38	34.25	98.3	5,975	1.64%	大買/
2022/01/19	46.9	34.69	42.3	34.53	34.20	4.6	6,055	0.08%
2022/01/18	8.5	34.35	19.1	34.40	34.25	-10.6	6,154	-0.17%
2022/01/17	3.2	33.71	5	33.64	33.80	-1.8	6,283	-0.03%
2022/01/14	8.6	33.75	15.3	33.70	33.70	-6.7	6,577	-0.10%
2022/01/13	14.1	34.00	17.1	33.97	34.00	-2.9	6,756	-0.04%
2022/01/12	7.7	33.54	10	33.56	33.75	-2.3	6,994	-0.03%
2022/01/11	18.9	33.47	27	33.49	33.55	-8.1	7,192	-0.11%
2022/01/10	43.9	33.91	26.1	33.92	33.80	17.8	7,561	0.24%
2022/01/07	155.3	35.37	150.2	35.42	34.75	5.1	7,773	0.07%	大買/大賣/
2022/01/06	4.3	34.83	62.8	34.85	35.00	-58.5	8,183	-0.72%
2022/01/05	18.3	34.79	2.1	35.00	34.80	16.2	8,511	0.19%
2022/01/04	11.6	34.99	23.1	34.94	34.90	-11.5	9,196	-0.13%
2022/01/03	21.2	34.99	51.3	34.97	35.05	-30.1	9,664	-0.31%
2021/12/30	7.1	34.75	8	34.68	34.70	-0.9	10,188	-0.01%
2021/12/29	3.5	34.72	29.3	34.74	34.80	-25.7	10,745	-0.24%
2021/12/28	18.2	34.30	30.2	34.36	34.35	-12	11,326	-0.11%
2021/12/27	12.3	34.41	16.1	34.38	34.30	-3.8	11,903	-0.03%
2021/12/24	24.4	34.75	22	34.78	34.60	2.4	12,609	0.02%
2021/12/23	13.2	34.65	21.5	34.71	34.60	-8.3	13,998	-0.06%
2021/12/22	46.7	34.61	28.3	34.67	34.65	18.4	16,436	0.11%
2021/12/21	9.1	34.00	59.1	33.96	34.10	-50	17,341	-0.29%
2021/12/20	18.3	33.53	18.5	33.61	33.55	-0.2	18,710	0.00%
2021/12/17	9.8	33.46	12	33.48	33.45	-2.2	19,143	-0.01%
2021/12/16	23.8	33.33	7.2	33.41	33.30	16.6	19,482	0.09%
2021/12/15	26.4	33.38	11.2	33.41	33.35	15.2	19,611	0.08%
2021/12/14	23.1	33.63	43.9	33.74	33.50	-20.8	19,983	-0.10%
2021/12/13	86.7	33.90	62.3	33.88	33.80	24.5	20,189	0.12%
2021/12/10	11.3	34.31	13	34.37	34.30	-1.7	20,181	-0.01%
2021/12/09	10.5	34.64	10.1	34.66	34.60	0.5	20,175	0.00%
2021/12/08	49.2	35.00	15	35.00	34.90	34.1	20,189	0.17%
2021/12/07	55.7	35.01	34.1	35.07	35.10	21.5	20,142	0.11%
2021/12/06	17.1	34.40	54	34.49	34.65	-36.9	20,117	-0.18%
2021/12/03	12.1	34.35	39.1	34.47	34.30	-27	20,129	-0.13%
2021/12/02	37.2	33.78	3.2	34.01	33.75	34	20,109	0.17%
2021/12/01	62.9	34.03	62.9	34.00	34.20	0	20,143	0.00%
2021/11/30	49.1	34.03	61.5	33.99	33.90	-12.4	20,191	-0.06%
2021/11/29	68.3	34.00	73.7	34.03	34.15	-5.4	20,235	-0.03%
2021/11/26	44.5	35.44	58	35.36	35.15	-13.5	20,251	-0.07%
2021/11/25	97.3	35.84	39	35.90	35.75	58.3	20,268	0.29%
2021/11/24	73.2	35.58	139.6	35.46	35.90	-66.4	20,156	-0.33%	大賣/
2021/11/23	25.5	34.91	5.5	35.13	34.85	20	20,057	0.10%
2021/11/22	40.9	34.88	9.2	35.10	34.85	31.6	20,073	0.16%
2021/11/19	120.1	35.24	39	35.40	35.00	81.2	20,029	0.41%	大買/
2021/11/18	103.2	34.85	51.1	34.90	35.05	52.1	19,973	0.26%	大買/
2021/11/17	81.4	35.07	20.7	35.13	35.00	60.6	19,924	0.30%
2021/11/16	34.1	35.46	31.7	35.60	35.35	2.4	19,846	0.01%
2021/11/15	30.6	35.61	24	35.57	35.50	6.6	19,865	0.03%
2021/11/12	120.9	36.18	74	36.09	35.90	46.9	19,827	0.24%	大買/
2021/11/11	88.6	35.83	23.2	35.93	35.75	65.4	19,643	0.33%
2021/11/10	175.2	36.61	79.3	36.87	36.15	95.9	19,500	0.49%	大買/
2021/11/09	22.2	36.41	27.1	36.46	36.50	-4.9	19,246	-0.03%
2021/11/08	169.9	36.57	60.5	36.49	36.30	109.4	19,157	0.57%	大買/鉅額交易
2021/11/05	113	36.81	22.1	36.83	36.90	90.9	18,943	0.48%	大買/
2021/11/04	59.2	36.54	58.3	36.63	36.50	1	18,908	0.01%
2021/11/03	63.7	36.41	37.4	36.53	36.50	26.3	18,843	0.14%
2021/11/02	123.6	36.65	103.7	36.57	36.30	19.9	18,774	0.11%	大買/大賣/
2021/11/01	139	37.25	48.3	37.36	37.25	90.7	18,807	0.48%	大買/
2021/10/29	42.1	37.11	64.3	37.17	37.15	-22.2	18,740	-0.12%
2021/10/28	49	36.77	92	36.78	36.75	-43	18,731	-0.23%
2021/10/27	36.8	37.18	51.9	37.28	37.40	-15.1	18,723	-0.08%
2021/10/26	93	37.28	95.5	37.24	37.10	-2.5	18,806	-0.01%
2021/10/25	53.8	37.88	90.4	37.91	38.15	-36.6	18,698	-0.20%
2021/10/22	205.6	37.92	200.7	37.74	37.45	4.9	18,631	0.03%	大買/大賣/
2021/10/21	211.7	39.14	241.9	38.82	39.35	-30.2	18,376	-0.16%	大買/大賣/
2021/10/20	381.4	38.99	244.7	39.13	38.85	136.8	18,247	0.75%	大買/大賣/鉅額交易
2021/10/19	136.5	39.93	113.5	39.94	40.05	23	18,122	0.13%	大買/大賣/
2021/10/18	292.2	40.15	308.5	40.18	39.90	-16.3	17,952	-0.09%	大買/大賣/
2021/10/15	322.9	39.43	245.6	39.52	39.35	77.4	17,673	0.44%	大買/大賣/
2021/10/14	324.4	39.63	378.1	39.27	39.50	-53.6	17,490	-0.31%	大買/大賣/
2021/10/13	302.2	42.47	308.8	42.43	41.40	-6.6	16,976	-0.04%	大買/大賣/
2021/10/12	789.6	43.76	791.7	43.70	42.45	-2.1	16,720	-0.01%	大買/大賣/
2021/10/08	393.9	43.96	334.6	43.74	43.20	59.3	16,080	0.37%	大買/大賣/
2021/10/07	631.7	43.79	634.5	43.82	44.50	-2.8	15,724	-0.02%	大買/大賣/
2021/10/06	703.7	44.70	644.9	44.56	43.95	58.9	15,314	0.38%	大買/大賣/
2021/10/05	978.8	44.00	909.9	43.89	45.10	69	14,841	0.46%	大買/大賣/
2021/10/04	918.2	44.79	856.2	44.63	43.20	62	14,349	0.43%	大買/大賣/
2021/10/01	805.1	44.69	820.1	44.71	44.45	-15	13,867	-0.11%	大買/大賣/
2021/09/30	2,633.7	46.27	2,607.8	46.23	46.30	25.9	13,336	0.19%	大買/大賣/
2021/09/29	3,570.9	45.99	3,708.8	46.03	46.15	-137.9	12,071	-1.14%	大買/大賣/鉅額交易
2021/09/28	1,246.5	43.35	1,231.1	43.27	43.95	15.4	9,851	0.16%	大買/大賣/
2021/09/27	579.9	41.77	782.1	42.24	43.10	-202.3	10,849	-1.86%	大買/大賣/鉅額交易
2021/09/24	201.9	38.87	198.8	38.89	39.30	3	10,371	0.03%	大買/大賣/
2021/09/23	146.1	37.56	207.6	37.37	38.50	-61.4	10,127	-0.61%	大買/大賣/
2021/09/22	24	35.94	52.9	35.99	36.30	-28.9	9,916	-0.29%
2021/09/17	205.4	35.69	138.3	35.80	36.10	67	9,856	0.68%	大買/大賣/
2021/09/16	122	35.56	113	35.53	35.50	9	9,546	0.09%	大買/大賣/
2021/09/15	51.1	35.23	45.1	35.43	35.00	6	9,383	0.06%
2021/09/14	14.2	35.32	4.3	35.46	35.30	9.9	9,400	0.11%
2021/09/13	16	35.38	24.1	35.55	35.55	-8.1	9,457	-0.09%
2021/09/10	13.5	34.72	49	35.05	35.20	-35.5	9,522	-0.37%
2021/09/09	33.3	34.38	4	34.33	34.40	29.3	9,570	0.31%
2021/09/08	34.6	34.83	6.1	35.03	34.60	28.5	9,607	0.30%
2021/09/07	19.9	35.28	23	35.38	35.30	-3.1	9,788	-0.03%
2021/09/06	42.8	35.27	13.1	35.25	34.95	29.7	9,829	0.30%
2021/09/03	53.7	35.98	52	36.05	35.85	1.7	9,820	0.02%
2021/09/02	86.6	35.44	44.5	35.45	35.10	42.2	9,893	0.43%
2021/09/01	90.4	39.37	29	39.40	39.40	61.3	9,867	0.62%
2021/08/31	12	39.41	17.5	39.36	39.50	-5.5	9,833	-0.06%
2021/08/30	25.6	39.34	22.1	39.30	39.30	3.6	9,958	0.04%
2021/08/27	12.6	39.17	12.1	39.23	39.20	0.4	10,221	0.00%
2021/08/26	10.1	38.96	14.5	38.93	39.10	-4.4	10,416	-0.04%
2021/08/25	16.7	38.54	5.5	38.56	38.65	11.2	11,046	0.10%
2021/08/24	18	38.55	56.5	38.69	38.60	-38.4	11,173	-0.34%
2021/08/23	10.2	37.91	24.8	38.08	38.00	-14.6	11,436	-0.13%
2021/08/20	1	37.00	5.4	36.79	36.80	-4.4	11,591	-0.04%
2021/08/19	20.2	36.73	28.4	36.86	36.55	-8.3	11,668	-0.07%
2021/08/18	5	35.28	12.2	35.80	36.30	-7.2	12,004	-0.06%
2021/08/17	12.3	35.99	18.2	36.18	35.80	-6	12,333	-0.05%
2021/08/16	17.4	36.32	24.9	36.46	36.40	-7.5	12,405	-0.06%
2021/08/13	22.4	37.24	9	37.11	37.05	13.4	12,531	0.11%
2021/08/12	0.6	37.94	4.8	37.79	37.85	-4.2	12,625	-0.03%
2021/08/11	29.4	37.91	9	37.69	37.60	20.3	12,735	0.16%
2021/08/10	20.1	37.92	12.2	38.20	38.40	7.9	12,857	0.06%
2021/08/09	11.1	38.36	5.4	38.20	38.10	5.7	12,979	0.04%
2021/08/06	9.2	38.20	22.1	38.40	38.65	-12.9	13,103	-0.10%
2021/08/05	90.3	38.45	102	38.42	38.35	-11.7	13,204	-0.09%	大賣/
2021/08/04	7.4	39.97	67.3	39.97	39.90	-59.9	13,244	-0.45%
2021/08/03	44.8	40.00	26.9	39.98	39.85	17.9	13,479	0.13%
2021/08/02	102.1	40.34	60.9	40.31	40.55	41.2	13,761	0.30%	大買/
2021/07/30	83.5	39.52	54.8	39.63	39.70	28.7	14,299	0.20%
2021/07/29	7.3	38.99	18.4	39.05	39.10	-11.1	14,485	-0.08%
2021/07/28	9.3	38.21	26.5	38.38	38.80	-17.2	14,616	-0.12%
2021/07/27	6.3	38.64	11	38.81	38.50	-4.7	14,856	-0.03%
2021/07/26	12.1	39.16	23.6	39.20	39.00	-11.5	15,191	-0.08%
2021/07/23	38.5	38.89	92.8	38.99	39.10	-54.3	15,448	-0.35%
2021/07/22	19.7	38.09	22.5	38.23	37.90	-2.8	15,475	-0.02%
2021/07/21	62.7	38.05	143	38.03	37.65	-80.3	15,590	-0.52%	大賣/
2021/07/20	35.2	38.46	73.1	38.22	38.40	-38	15,616	-0.24%
2021/07/19	66.1	38.91	32.8	39.06	39.25	33.3	15,751	0.21%
2021/07/16	25.1	38.71	25.6	38.86	38.80	-0.4	16,273	0.00%
2021/07/15	21.2	38.42	45	38.22	38.80	-23.8	16,387	-0.14%
2021/07/14	15.3	37.24	43.1	37.43	37.70	-27.8	16,735	-0.17%
2021/07/13	35.7	37.70	115	37.80	37.35	-79.3	17,169	-0.46%	大賣/
2021/07/12	45.7	38.49	55.1	38.39	38.30	-9.3	17,598	-0.05%
2021/07/09	120.6	39.03	38.1	38.82	38.70	82.5	18,127	0.45%	大買/
2021/07/08	86.5	38.71	109.5	38.67	38.85	-23	18,268	-0.13%	大賣/
2021/07/07	63.2	38.25	58.4	38.31	38.15	4.7	18,376	0.03%
2021/07/06	46	38.94	154.2	38.88	39.20	-108.1	18,553	-0.58%	大賣/鉅額交易
2021/07/05	125.3	39.50	163.4	39.32	39.20	-38.1	18,734	-0.20%	大買/大賣/
2021/07/02	1,737.8	43.35	1,372.5	42.52	39.05	365.3	18,592	1.96%	大買/大賣/鉅額交易
2021/07/01	518.5	40.34	512.1	40.88	41.60	6.4	16,770	0.04%	大買/大賣/
2021/06/30	100	37.71	94.6	37.67	37.85	5.4	16,020	0.03%
2021/06/29	57.4	37.25	35.3	37.31	37.00	22.1	16,016	0.14%
2021/06/28	29.3	36.91	43.7	36.97	37.20	-14.4	16,233	-0.09%
2021/06/25	27.8	36.61	27.1	36.78	36.50	0.7	16,401	0.00%
2021/06/24	27.2	36.61	39.7	36.64	36.90	-12.5	16,599	-0.08%
2021/06/23	41.1	36.47	37	36.61	36.25	4.1	16,759	0.02%
2021/06/22	18	36.06	58.1	36.15	36.15	-40.1	16,898	-0.24%
2021/06/21	40.3	35.38	51.2	35.50	35.20	-10.9	17,031	-0.06%
2021/06/18	42	36.31	21.1	36.28	36.20	21	17,123	0.12%
2021/06/17	16.4	36.64	63.3	36.65	36.80	-46.9	17,349	-0.27%
2021/06/16	137.6	37.10	90.4	37.20	36.50	47.3	17,461	0.27%	大買/
2021/06/15	11.1	36.30	32.4	36.22	36.45	-21.3	17,428	-0.12%
2021/06/11	37	36.04	22.3	36.18	36.15	14.7	17,474	0.08%
2021/06/10	50.2	35.71	108.3	35.84	36.45	-58.1	17,662	-0.33%	大賣/
2021/06/09	83	37.06	97.3	36.81	36.50	-14.3	17,718	-0.08%
2021/06/08	53.4	37.16	85.9	37.12	37.05	-32.6	17,866	-0.18%
2021/06/07	250.3	37.34	223.6	37.39	37.20	26.7	18,242	0.15%	大買/大賣/
2021/06/04	207.3	37.59	199.6	37.58	37.45	7.8	18,638	0.04%	大買/大賣/
2021/06/03	151	37.18	131.3	37.24	37.10	19.7	19,392	0.10%	大買/大賣/
2021/06/02	759.2	37.85	564.7	37.55	36.60	194.5	20,601	0.94%	大買/大賣/鉅額交易
2021/06/01	57.6	35.61	76.1	35.59	35.90	-18.6	20,663	-0.09%
2021/05/31	166.7	36.27	198.2	36.00	35.60	-31.5	21,267	-0.15%	大買/大賣/
2021/05/28	84.4	34.96	160.2	34.85	34.85	-75.8	21,037	-0.36%	大賣/
2021/05/27	52.2	33.97	65.1	33.99	34.20	-12.9	21,094	-0.06%
2021/05/26	387.1	34.23	158.1	34.17	34.05	229	21,248	1.08%	大買/大賣/鉅額交易
2021/05/25	166	34.84	119.6	34.86	35.50	46.4	21,140	0.22%	大買/大賣/
2021/05/24	33.6	32.23	21.6	32.43	32.30	12	21,628	0.06%
2021/05/21	25.5	32.25	35.6	31.86	32.25	-10.2	22,278	-0.05%
2021/05/20	24.6	31.37	34	31.50	30.85	-9.4	22,314	-0.04%
2021/05/19	55.1	31.59	38	31.71	32.10	17	22,379	0.08%
2021/05/18	51.7	30.74	105.5	31.08	31.65	-53.8	22,487	-0.24%	大賣/
2021/05/17	76.2	29.22	82.5	29.44	29.00	-6.3	22,431	-0.03%
2021/05/14	90	32.13	119.2	32.24	31.80	-29.1	22,296	-0.13%	大賣/
2021/05/13	69.2	31.78	61.2	31.55	31.65	7.9	22,147	0.04%
2021/05/12	73.6	33.05	119.5	32.74	32.20	-45.9	22,025	-0.21%	大賣/
2021/05/11	159.5	35.89	112.4	35.83	35.00	47.1	21,745	0.22%	大買/大賣/
2021/05/10	274.7	36.63	367.7	36.44	36.90	-93.1	21,516	-0.43%	大買/大賣/
2021/05/07	333.5	36.44	251.8	36.75	36.55	81.7	21,201	0.39%	大買/大賣/
2021/05/06	105.7	40.21	99.2	40.27	39.75	6.5	20,640	0.03%	大買/
2021/05/05	61.4	39.97	68.2	39.95	39.85	-6.7	20,309	-0.03%
2021/05/04	136.3	41.45	135.1	40.33	39.05	1.2	20,186	0.01%	大買/大賣/
2021/05/03	165.1	44.12	125.9	43.90	43.15	39.2	19,931	0.20%	大買/大賣/
2021/04/29	82.2	43.52	156.5	43.16	43.75	-74.3	19,648	-0.38%	大賣/
2021/04/28	94.8	42.20	71.9	42.16	42.20	22.8	19,415	0.12%
2021/04/27	88.7	42.35	34.3	42.40	42.40	54.4	19,387	0.28%
2021/04/26	37.4	42.53	66	42.49	42.90	-28.6	19,333	-0.15%
2021/04/23	140.8	42.61	113.4	42.31	42.15	27.4	19,330	0.14%	大買/大賣/
2021/04/22	273.7	45.60	275	45.03	43.90	-1.2	19,196	-0.01%	大買/大賣/
2021/04/21	66.3	43.30	129.9	43.17	43.85	-63.6	18,650	-0.34%	大賣/
2021/04/20	192.3	43.51	177.7	43.55	43.50	14.6	18,536	0.08%	大買/大賣/
2021/04/19	283.9	44.29	183.5	44.46	45.40	100.4	18,243	0.55%	大買/大賣/
2021/04/16	397.8	40.95	375.4	41.21	41.85	22.5	17,802	0.13%	大買/大賣/
2021/04/15	482.5	39.55	393	39.74	39.70	89.5	17,843	0.50%	大買/大賣/
2021/04/14	113.3	38.16	95.4	38.22	37.75	17.9	17,911	0.10%	大買/
2021/04/13	112.1	38.46	51.5	38.37	38.20	60.6	17,898	0.34%	大買/
2021/04/12	185.5	38.90	130.7	38.91	38.80	54.8	17,800	0.31%	大買/大賣/
2021/04/09	119.4	37.40	122	37.53	37.60	-2.6	17,620	-0.01%	大買/大賣/
2021/04/08	16.2	36.73	59	36.77	36.70	-42.8	17,569	-0.24%
2021/04/07	96.2	36.65	37.7	36.60	36.60	58.5	17,749	0.33%
2021/04/06	26.3	36.92	103	37.06	37.05	-76.7	17,717	-0.43%	大賣/
2021/04/01	117.9	36.68	52.3	36.67	36.70	65.6	17,629	0.37%	大買/
2021/03/31	114.2	36.45	117.2	36.45	37.30	-3	17,516	-0.02%	大買/大賣/
2021/03/30	33.3	36.08	79.3	36.03	36.20	-46.1	17,267	-0.27%
2021/03/29	82	35.68	90.9	35.75	35.15	-8.9	17,241	-0.05%
2021/03/26	43.1	34.91	49.3	34.97	34.75	-6.1	17,774	-0.03%
2021/03/25	70.3	34.86	55.5	34.49	34.20	14.8	17,695	0.08%
2021/03/24	25.2	34.55	74.2	34.43	34.60	-49	17,537	-0.28%
2021/03/23	48.3	34.00	56.3	33.98	33.85	-8	17,399	-0.05%
2021/03/22	102.5	33.74	90.6	33.58	33.80	11.9	17,312	0.07%	大買/
2021/03/19	52.5	33.24	156.1	33.15	33.20	-103.7	17,702	-0.59%	大賣/鉅額交易
2021/03/18	10.5	33.15	83.9	33.19	33.50	-73.4	17,826	-0.41%
2021/03/17	42.1	32.80	70.1	32.87	32.85	-28	17,767	-0.16%
2021/03/16	107.6	32.87	68.5	32.79	33.05	39.1	17,849	0.22%	大買/
2021/03/15	48.1	33.34	55.1	33.46	33.40	-7	17,647	-0.04%
2021/03/12	85.7	33.04	185.2	33.16	33.40	-99.5	17,469	-0.57%	大賣/
2021/03/11	319.5	33.26	229.1	33.01	33.05	90.4	17,334	0.52%	大買/大賣/
2021/03/10	248.7	33.25	274.5	33.21	33.55	-25.9	17,100	-0.15%	大買/大賣/
2021/03/09	806.5	32.79	630.3	32.63	32.75	176.1	16,543	1.06%	大買/大賣/鉅額交易
2021/03/08	804	32.54	697.5	32.70	33.20	106.5	15,618	0.68%	大買/大賣/鉅額交易
2021/03/05	642.5	30.69	548.9	30.16	30.30	93.6	14,299	0.65%	大買/大賣/
2021/03/04	328.7	30.56	438.5	30.66	30.80	-109.8	13,634	-0.81%	大買/大賣/鉅額交易
2021/03/03	32	28.83	31.1	28.90	28.90	0.9	12,912	0.01%
2021/03/02	143.6	29.07	71.4	28.68	28.50	72.2	12,833	0.56%	大買/
2021/02/26	111.8	29.32	124.6	29.37	29.55	-12.8	12,619	-0.10%	大買/大賣/
2021/02/25	88.3	28.90	160	28.82	29.05	-71.7	12,458	-0.58%	大賣/
2021/02/24	569.8	29.46	328.6	28.74	28.20	241.1	12,239	1.97%	大買/大賣/鉅額交易
2021/02/23	104	28.90	232.5	28.90	29.85	-128.6	11,405	-1.13%	大買/大賣/鉅額交易
2021/02/22	74.2	26.78	75.6	26.68	27.15	-1.4	10,711	-0.01%
2021/02/19	29.1	26.71	49	26.80	26.70	-20	10,613	-0.19%
2021/02/18	52	25.84	53.2	25.99	26.00	-1.2	10,517	-0.01%
2021/02/17	58	24.79	45.1	24.98	25.00	12.9	10,474	0.12%
2021/02/05	2.1	23.77	6	23.89	23.75	-4	10,436	-0.04%
2021/02/04	4	23.79	20	23.79	23.60	-16	10,601	-0.15%
2021/02/03	4	23.99	12	23.90	23.90	-8	11,083	-0.07%
2021/02/02	0	23.65	6	23.39	23.65	-6	11,234	-0.05%
2021/02/01	20	22.80	27	23.05	23.40	-7	11,368	-0.06%
2021/01/29	8	22.97	4	22.86	23.00	4	11,407	0.04%
2021/01/28	33.1	22.89	14	22.89	23.00	19.1	11,437	0.17%
2021/01/27	24	23.79	22	23.62	23.60	2	11,431	0.02%
2021/01/26	37.2	23.57	24.1	23.56	23.50	13.2	11,527	0.11%
2021/01/25	31	23.80	35	23.94	24.05	-4	11,560	-0.03%
2021/01/22	9	23.62	6.2	23.70	23.80	2.8	11,647	0.02%
2021/01/21	18	23.73	8	23.66	23.35	10	11,665	0.09%
2021/01/20	19.3	24.00	84.2	24.03	23.75	-64.9	11,720	-0.55%
2021/01/19	26.3	25.07	9	25.24	24.75	17.3	11,856	0.15%
2021/01/18	37	24.59	42.2	24.64	24.60	-5.2	11,897	-0.04%
2021/01/15	47.1	25.73	16	25.82	25.55	31.1	11,857	0.26%
2021/01/14	32	26.37	40	26.49	26.45	-8	11,857	-0.07%
2021/01/13	42.1	26.79	37.1	26.90	26.70	5	11,852	0.04%
2021/01/12	50	26.96	27.2	27.02	26.80	22.8	11,835	0.19%
2021/01/11	58.5	27.54	46.1	27.48	27.45	12.4	11,797	0.11%
2021/01/08	354.3	27.69	243.3	27.32	27.60	111	12,139	0.91%	大買/大賣/鉅額交易
2021/01/07	231.5	27.57	307.6	27.53	27.80	-76.1	11,721	-0.65%	大買/大賣/
2021/01/06	97.1	25.71	98.3	25.65	25.30	-1.2	11,316	-0.01%
2021/01/05	34.2	25.39	40.1	25.50	25.40	-5.9	11,280	-0.05%
2021/01/04	87.1	25.76	45	25.72	25.75	42.1	11,234	0.37%
2020/12/31	24	25.27	66.2	25.32	25.45	-42.2	11,063	-0.38%
2020/12/30	85.2	25.05	51	25.40	24.70	34.1	10,787	0.32%
2020/12/29	48	24.88	58.6	25.03	24.90	-10.6	10,551	-0.10%
2020/12/28	22.6	24.67	23	24.66	24.70	-0.4	10,456	0.00%
2020/12/25	10.2	24.39	14	24.44	24.50	-3.8	10,374	-0.04%
2020/12/24	9	24.39	37.3	24.47	24.45	-28.3	10,343	-0.27%
2020/12/23	69	24.30	52	24.63	24.15	17	10,293	0.17%
2020/12/22	211.3	24.86	233.4	25.03	23.90	-22.1	10,240	-0.22%	大買/大賣/
2020/12/21	18	23.36	88.2	23.50	23.65	-70.2	9,761	-0.72%
2020/12/18	29	22.99	1	23.00	22.90	28	9,782	0.29%
2020/12/17	36	23.14	18.3	23.17	23.20	17.7	9,962	0.18%
2020/12/16	13	23.50	8.1	23.48	23.65	4.9	10,263	0.05%
2020/12/15	338.4	24.54	186.5	23.97	23.35	151.9	10,737	1.41%	大買/大賣/鉅額交易
2020/12/14	83.8	24.67	117.3	24.72	25.00	-33.5	10,800	-0.31%	大賣/
2020/12/11	33	23.90	22	24.01	23.70	11	10,830	0.10%
2020/12/10	26.1	23.76	47.3	23.77	23.55	-21.1	11,161	-0.19%
2020/12/09	21.2	23.01	11	23.09	23.00	10.2	11,227	0.09%
2020/12/08	22	23.20	10.1	23.30	23.15	11.9	12,079	0.10%
2020/12/07	56.5	23.42	24	23.50	23.20	32.5	12,792	0.25%
2020/12/04	28.2	23.46	71.6	23.33	23.60	-43.4	12,743	-0.34%
2020/12/03	21	22.37	23	22.57	22.65	-2	12,647	-0.02%
2020/12/02	38.4	22.63	27.1	22.63	22.55	11.2	12,928	0.09%
2020/12/01	18.1	23.16	26	23.20	23.15	-7.9	12,826	-0.06%
2020/11/30	9.1	23.59	24.1	23.55	23.80	-14.9	12,732	-0.12%
2020/11/27	5	23.25	73.1	23.31	23.25	-68.1	12,649	-0.54%
2020/11/26	56	23.02	6	23.13	23.15	50	12,650	0.40%
2020/11/25	6.1	22.93	20	23.14	23.00	-13.9	12,613	-0.11%
2020/11/24	24	22.86	10	22.90	22.80	14	12,566	0.11%
2020/11/23	12.1	23.18	24.5	23.12	23.35	-12.4	12,514	-0.10%
2020/11/20	6	22.78	5.3	22.70	22.80	0.8	12,438	0.01%
2020/11/19	7	22.79	2	23.00	22.85	5	12,445	0.04%
2020/11/18	12.1	23.08	12	23.02	22.85	0.1	12,469	0.00%
2020/11/17	25.1	22.61	28.1	22.77	22.90	-3	12,487	-0.02%
2020/11/16	22.2	22.45	28	22.44	22.80	-5.8	12,582	-0.05%
2020/11/13	7	23.32	19	23.28	23.10	-12	12,481	-0.10%
2020/11/12	67.1	23.54	31	23.54	23.45	36.1	12,626	0.29%
2020/11/11	175.9	24.25	135.7	24.17	23.95	40.2	12,531	0.32%	大買/大賣/
2020/11/10	57.3	23.15	47.6	23.12	23.20	9.7	12,053	0.08%
2020/11/09	34	22.69	79.3	22.72	22.95	-45.3	11,838	-0.38%
2020/11/06	11	22.00	82	22.15	22.25	-71	11,664	-0.61%
2020/11/05	11.4	22.25	18	22.23	22.20	-6.6	11,580	-0.06%
2020/11/04	64	22.39	20	22.40	22.45	44	11,504	0.38%
2020/11/03	32	22.47	30.1	22.54	22.40	1.9	11,397	0.02%
2020/11/02	10	22.29	19	22.31	22.20	-9	11,280	-0.08%
2020/10/30	39.2	22.10	16.1	22.07	21.85	23.2	11,172	0.21%
2020/10/29	28	22.35	58.2	22.39	22.50	-30.2	11,001	-0.27%
2020/10/28	30	22.36	14.3	22.22	22.15	15.7	10,884	0.14%
2020/10/27	37.1	22.20	33.4	22.28	22.10	3.7	10,722	0.03%
2020/10/26	38	22.02	33.1	22.03	21.80	5	10,449	0.05%
2020/10/23	13	21.86	59	21.72	21.65	-46	10,299	-0.45%
2020/10/22	17	21.56	83	21.54	21.25	-66	10,209	-0.65%
2020/10/21	30	21.08	6	21.33	21.45	24	10,110	0.24%
2020/10/20	5	21.18	15	21.16	21.15	-10	10,058	-0.10%
2020/10/19	28.9	21.57	28	21.72	21.60	0.9	10,002	0.01%
2020/10/16	231.2	21.93	180	21.67	21.50	51.2	9,939	0.52%	大買/大賣/
2020/10/15	37.1	21.81	35	21.79	21.90	2.1	9,479	0.02%
2020/10/14	9	21.19	66.2	21.26	21.70	-57.2	9,276	-0.62%
2020/10/13	27	20.81	73	20.66	20.55	-46	8,991	-0.51%
2020/10/12	16	20.35	42	20.08	20.35	-26	8,798	-0.30%
2020/10/08	3	19.97	0	0.00	20.00	3	8,727	0.03%
2020/10/07	22	19.96	38.8	20.03	20.00	-16.8	8,717	-0.19%
2020/10/06	3	19.98	14	20.04	20.05	-11	8,698	-0.13%
2020/10/05	40	19.65	25	19.76	19.75	15	8,660	0.17%
2020/09/30	7	19.34	9	19.41	19.45	-2	8,616	-0.02%
2020/09/29	26	19.50	21.1	19.82	19.40	5	8,600	0.06%
2020/09/28	9	19.37	32	19.38	19.65	-23	8,546	-0.27%
2020/09/25	39	19.30	40	19.26	18.90	-1	8,516	-0.01%
2020/09/24	59	19.71	17	19.49	19.25	42	8,326	0.50%
2020/09/23	92	20.89	46	20.67	20.80	46	8,001	0.57%
2020/09/22	95	21.18	76	21.00	21.45	19	7,815	0.24%
2020/09/21	109	22.02	94	21.95	21.70	15	7,557	0.20%	大買/
2020/09/18	193.2	21.97	158	22.01	21.90	35.2	7,176	0.49%	大買/大賣/
2020/09/17	141.1	21.50	150.5	21.62	22.45	-9.4	6,583	-0.14%	大買/大賣/
2020/09/16	124.4	20.90	53.1	20.83	20.80	71.4	5,838	1.22%	大買/
2020/09/15	130.1	20.76	96	20.67	22.00	34	5,536	0.61%	大買/
2020/09/14	87.1	20.71	128	20.40	20.55	-40.9	5,082	-0.80%	大賣/
2020/09/11	439	22.30	405	22.14	21.00	34	4,814	0.71%	大買/大賣/
2020/09/10	141.1	21.36	185	21.09	21.50	-44	3,904	-1.13%	大買/大賣/
2020/09/09	21	19.13	25.1	19.30	19.55	-4.1	3,151	-0.13%
2020/09/08	28	19.95	6	19.88	19.65	22	3,089	0.71%
2020/09/07	85	20.40	94.3	20.17	20.20	-9.3	2,992	-0.31%
2020/09/04	6	18.92	7	19.14	19.00	-1	2,709	-0.04%
2020/09/03	7	19.18	6.1	19.23	19.35	1	2,709	0.04%
2020/09/02	2	18.75	0	0.00	18.95	2	2,691	0.07%
2020/09/01	10.1	18.63	8.3	18.76	18.65	1.8	2,688	0.07%
2020/08/31	20	19.23	5	19.20	19.10	15	2,708	0.55%
2020/08/28	6.5	19.32	14.1	19.31	19.25	-7.6	2,748	-0.27%
2020/08/27	10	19.52	5	19.43	19.25	5	2,786	0.18%
2020/08/26	10	19.72	4	19.73	19.70	6	2,759	0.22%
2020/08/25	40	19.81	17	19.78	19.80	23	2,766	0.83%
2020/08/24	38	19.78	26.4	19.98	19.95	11.6	2,729	0.42%
2020/08/21	21	19.53	18	19.60	19.70	3	2,677	0.11%
2020/08/20	23.5	19.59	22	19.70	19.30	1.5	2,571	0.06%
2020/08/19	3	19.52	8	19.45	19.40	-5	2,435	-0.21%
2020/08/18	23	19.57	23	19.69	19.45	0	2,370	0.00%
2020/08/17	2	18.65	11	18.32	18.80	-9	2,200	-0.41%
2020/08/14	6	17.98	3	18.05	18.10	3	2,122	0.14%
2020/08/13	0	0.00	1	17.80	17.80	-1	2,206	-0.05%
2020/08/11	5	18.25	5	17.95	17.95	0	2,534	0.00%
2020/08/10	2	18.10	2	18.00	18.10	0	2,577	0.00%
2020/08/07	4	17.79	0	0.00	17.75	4	2,596	0.15%
2020/08/06	4.2	17.50	0	0.00	17.70	4.2	2,614	0.16%
2020/08/03	0	0.00	1	17.10	17.15	-1	2,746	-0.04%
2020/07/31	2	17.15	0	0.00	17.30	2	2,788	0.07%
2020/07/30	1	17.25	0	0.00	17.15	1	2,914	0.03%
2020/07/28	5	16.92	1	17.10	16.75	4	3,003	0.13%
2020/07/27	1	17.25	0	0.00	17.20	1	3,082	0.03%
2020/07/24	3	17.90	0	0.00	17.75	3	3,109	0.10%
2020/07/23	2	18.20	0	0.00	18.20	2	3,102	0.06%
2020/07/22	6	19.22	5	19.22	19.20	1	3,089	0.03%
2020/07/21	2	19.00	1	19.10	19.10	1	3,063	0.03%
2020/07/20	5	19.00	0	0.00	19.00	5	3,069	0.16%
2020/07/17	0	0.00	2	19.25	19.10	-2	3,073	-0.07%
2020/07/16	3	19.13	8	19.22	19.30	-5	3,097	-0.16%
2020/07/15	0	0.00	10	19.05	19.15	-10	3,116	-0.32%
2020/07/14	0	0.00	4	19.05	19.10	-4	3,185	-0.13%
2020/07/13	1	19.05	1	19.05	19.15	0	3,222	0.00%
2020/07/10	0	0.00	4	19.05	19.05	-4	3,243	-0.12%
2020/07/09	1	19.25	6	19.27	19.30	-5	3,249	-0.15%
2020/07/07	2	19.50	1	19.35	19.20	1	3,312	0.03%
2020/07/06	9	19.34	2	19.45	19.45	7	3,327	0.21%
2020/07/03	5	19.05	0	0.00	19.10	5	3,318	0.15%
2020/07/02	0	0.00	5	19.16	19.20	-5	3,350	-0.15%
2020/07/01	0	0.00	1	19.05	19.05	-1	3,378	-0.03%
2020/06/30	5	18.80	0	0.00	18.95	5	3,388	0.15%
2020/06/24	3	18.92	1	18.95	19.00	2	3,456	0.06%
2020/06/23	0	0.00	1	18.90	18.95	-1	3,508	-0.03%
2020/06/22	0	0.00	3	19.20	19.10	-3	3,545	-0.08%
2020/06/19	2	18.65	0	0.00	18.65	2	3,561	0.06%
2020/06/18	0	0.00	1	19.00	19.10	-1	3,557	-0.03%
2020/06/17	0	0.00	1	18.95	18.95	-1	3,564	-0.03%
2020/06/16	1	19.05	1	19.05	19.05	0	3,630	0.00%
2020/06/12	6	18.41	4.6	18.53	18.70	1.4	3,759	0.04%
2020/06/11	31	19.02	2	19.10	18.90	29	3,772	0.77%
2020/06/10	5	19.35	0	0.00	19.40	5	3,726	0.13%
2020/06/09	10	19.47	1	19.55	19.55	9	3,734	0.24%
2020/06/08	1	19.55	5	19.50	19.45	-4	3,736	-0.11%
2020/06/05	1	19.40	1	19.40	19.45	0	3,713	0.00%
2020/06/04	1	19.40	0	0.00	19.50	1	3,651	0.03%
2020/06/03	18	19.56	1	19.60	19.60	17	3,617	0.47%
2020/06/02	3	19.40	2	19.40	19.40	1	3,557	0.03%
2020/06/01	2	19.35	4	19.58	19.35	-2	3,531	-0.06%
2020/05/28	0	0.00	8	19.41	19.20	-8	3,475	-0.23%
2020/05/27	3	19.40	52	19.45	19.45	-49	3,454	-1.42%
2020/05/26	1	19.70	5	19.49	19.40	-4	3,424	-0.12%
2020/05/25	4	19.00	3	19.02	19.00	1	3,347	0.03%
2020/05/22	13	19.51	10	19.35	19.00	3	3,304	0.09%
2020/05/21	4.1	19.29	2	19.25	19.35	2.1	3,226	0.07%
2020/05/20	18	19.44	21	19.37	19.20	-3	3,183	-0.09%
2020/05/19	64	19.28	32	19.49	19.90	32	3,085	1.04%
2020/05/18	5	18.35	4	18.68	18.50	1	2,803	0.04%
2020/05/15	4.1	18.00	21	18.00	18.15	-16.9	2,761	-0.61%
2020/05/14	8	17.64	5	17.75	17.40	3	2,711	0.11%
2020/05/13	5	17.80	9	17.78	18.00	-4	2,683	-0.15%
2020/05/12	4	18.15	3	18.12	18.05	1	2,663	0.04%
2020/05/11	13.2	18.21	18	18.15	18.15	-4.8	2,644	-0.18%
2020/05/08	2	18.90	6	18.76	18.60	-4	2,566	-0.16%
2020/05/07	20	18.99	6	18.89	19.05	14	2,522	0.56%
2020/05/06	33.2	19.03	14	18.91	18.80	19.2	2,476	0.78%
2020/05/05	1	17.90	5	18.10	18.15	-4	2,352	-0.17%
2020/05/04	9	17.65	4	17.79	17.75	5	2,310	0.22%
2020/04/30	18	18.13	4	18.04	18.20	14	2,272	0.62%
2020/04/29	4	17.03	5	17.08	17.15	-1	2,190	-0.05%
2020/04/28	10	16.52	6	16.57	16.65	4	2,152	0.19%
2020/04/27	5	16.45	2	16.53	16.45	3	2,163	0.14%
2020/04/23	6	16.15	1	16.20	16.30	5	2,125	0.24%
2020/04/22	0	0.00	4	15.86	16.05	-4	2,099	-0.19%
2020/04/21	3	15.83	15	15.79	15.80	-12	2,079	-0.58%
2020/04/20	6	16.25	15	16.09	16.10	-9	2,043	-0.44%
2020/04/17	6	16.59	3	16.52	16.40	3	2,008	0.15%
2020/04/16	2	16.65	0	0.00	16.65	2	1,950	0.10%
2020/04/15	23	16.96	13	16.95	16.95	10	1,905	0.52%
2020/04/14	5	16.81	0	0.00	16.90	5	1,892	0.26%
2020/04/13	7	16.73	12	16.69	16.80	-5	1,883	-0.27%
2020/04/10	10	16.18	5	16.00	16.25	5	1,913	0.26%
2020/04/09	1	15.65	4	15.58	15.75	-3	1,903	-0.16%
2020/04/08	6	15.23	0	0.00	15.35	6	1,876	0.32%
2020/04/07	19	14.95	0	0.00	14.90	19	1,837	1.03%
2020/04/06	1	14.40	2	14.50	14.75	-1	1,799	-0.06%
2020/04/01	0	0.00	3	14.07	14.10	-3	1,750	-0.17%
2020/03/31	7	14.01	0	0.00	14.15	7	1,731	0.40%
2020/03/30	0	0.00	10	13.75	13.90	-10	1,691	-0.59%
2020/03/27	6	13.68	0	0.00	13.50	6	1,652	0.36%
2020/03/25	10	13.81	0	0.00	14.00	10	1,546	0.65%
2020/03/24	1	12.85	2	12.90	13.10	-1	1,497	-0.07%
2020/03/23	0	0.00	6	12.40	12.30	-6	1,484	-0.40%
2020/03/20	16	12.62	2	12.65	12.70	14	1,474	0.95%
2020/03/19	13	11.69	1	11.65	11.65	12	1,406	0.85%
2020/03/18	2	13.15	0.1	13.00	12.90	1.9	1,338	0.14%
2020/03/17	7	14.01	6	14.18	14.10	1	1,246	0.08%
2020/03/16	1	16.00	3	15.45	15.50	-2	1,173	-0.17%
2020/03/12	8	17.96	6	17.92	17.80	2	1,091	0.18%
2020/03/11	0	0.00	3	18.93	18.90	-3	1,067	-0.28%
2020/03/10	5	18.50	0	0.00	18.90	5	1,057	0.47%
2020/03/09	8	18.78	0	0.00	18.80	8	1,052	0.76%
2020/03/06	1	19.70	11	19.90	19.65	-10	1,018	-0.98%
2020/03/05	1	19.70	0	0.00	19.65	1	1,022	0.10%
2020/03/03	9	19.77	1	19.55	19.60	8	1,019	0.78%
2020/03/02	11	19.68	0	0.00	19.45	11	1,022	1.08%
2020/02/27	0	0.00	2	19.60	19.45	-2	1,024	-0.20%
2020/02/26	0	0.00	1	19.45	19.35	-1	1,023	-0.10%
2020/02/24	1	19.30	0	0.00	19.35	1	1,029	0.10%
2020/02/21	1	19.65	0	0.00	19.65	1	1,036	0.10%
2020/02/20	35	19.60	1	19.65	19.65	34	1,054	3.22%
2020/02/19	0	0.00	1	19.35	19.35	-1	1,072	-0.09%
2020/02/18	1	18.95	1	18.95	19.00	0	1,095	0.00%
2020/02/17	0	19.05	0	0.00	18.95	0	1,181	0.00%
2020/02/14	2	19.08	0	0.00	19.05	2	1,201	0.17%
2020/02/13	6	19.12	0	0.00	19.05	6	1,206	0.50%
2020/02/12	1	19.05	0	0.00	19.10	1	1,250	0.08%
2020/02/11	0	0.00	2	18.95	19.00	-2	1,322	-0.15%
2020/02/07	0	19.10	0	0.00	19.05	0	1,414	0.00%
2020/02/06	0	0.00	0	19.30	19.20	0	1,447	0.00%
2020/02/05	3	18.68	0	0.00	18.85	3	1,483	0.20%
2020/02/04	1	18.95	0	0.00	18.90	1	1,492	0.07%
2020/02/03	2	18.50	1	18.45	18.50	1	1,542	0.06%
2020/01/31	2	19.10	0	0.00	19.10	2	1,579	0.13%
2020/01/30	2.1	19.34	2	19.65	19.10	0.1	1,656	0.01%
2020/01/20	0	0.00	1	20.70	20.75	-1	1,726	-0.06%
2020/01/17	3	20.75	0	0.00	20.80	3	1,760	0.17%
2020/01/16	6	20.81	0	0.00	20.80	6	1,827	0.33%
2020/01/14	0.2	21.00	0	0.00	20.95	0.2	1,998	0.01%
2020/01/13	1	21.00	0	0.00	21.05	1	2,058	0.05%
2020/01/10	15	21.06	0	0.00	21.05	15	2,073	0.72%
2020/01/09	1.1	21.35	4	21.40	21.35	-2.9	2,074	-0.14%
2020/01/08	1	21.40	1	21.70	21.50	0	2,084	0.00%
2020/01/07	0.1	21.60	3	21.77	21.60	-2.9	2,084	-0.14%
2020/01/06	11	22.26	13	22.31	22.00	-2	2,072	-0.10%
2020/01/03	0.1	21.75	4	21.34	21.80	-3.9	2,007	-0.20%
2020/01/02	0	0.00	3	21.17	21.15	-3	1,974	-0.15%
2019/12/31	4	20.86	0	0.00	20.80	4	1,982	0.20%
2019/12/30	1	21.00	1	21.10	20.95	0	1,980	0.00%
2019/12/26	2	21.30	0	0.00	21.20	2	1,997	0.10%
2019/12/25	0	0.00	1	21.40	21.30	-1	2,004	-0.05%
2019/12/24	0	0.00	2	21.35	21.25	-2	2,017	-0.10%
2019/12/17	1	21.25	1	21.10	21.30	0	2,154	0.00%
2019/12/16	0	0.00	3	21.02	21.10	-3	2,155	-0.14%
2019/12/04	3	20.43	2	20.35	20.35	1	2,435	0.04%
2019/12/02	4	20.66	2	20.90	20.65	2	2,460	0.08%
2019/11/29	0	0.00	2	21.30	21.15	-2	2,450	-0.08%
2019/11/28	0	0.00	0.1	21.30	21.25	-0.1	2,454	0.00%
2019/11/27	1	21.30	0	0.00	21.25	1	2,460	0.04%
2019/11/26	2	21.20	0	0.00	21.65	2	2,445	0.08%
2019/11/25	4	21.26	1	21.35	21.20	3	2,434	0.12%
2019/11/22	1	21.60	0	0.00	21.40	1	2,441	0.04%
2019/11/21	1	21.50	0	0.00	21.55	1	2,445	0.04%
2019/11/20	6	21.68	2	21.70	21.70	4	2,457	0.16%
2019/11/18	0	0.00	2	21.18	21.25	-2	2,448	-0.08%
2019/11/14	4.1	21.57	0	0.00	21.50	4.1	2,437	0.17%
2019/11/13	0	0.00	1	22.15	22.15	-1	2,371	-0.04%
2019/11/12	0	0.00	1	22.60	22.55	-1	2,382	-0.04%
2019/11/11	5	22.76	4	22.73	22.40	1	2,440	0.04%
2019/11/08	3	23.37	1	23.25	23.45	2	2,508	0.08%
2019/11/07	0	0.00	1	23.20	23.20	-1	2,443	-0.04%
2019/11/06	1	22.90	7	22.99	23.00	-6	2,405	-0.25%
2019/11/05	2	22.95	2	23.00	22.80	0	2,368	0.00%
2019/11/04	1	22.70	2	22.75	22.85	-1	2,359	-0.04%
2019/11/01	1	22.65	1	22.45	22.50	0	2,360	0.00%
2019/10/28	10	22.48	17	22.61	22.60	-7	2,205	-0.32%
2019/10/25	0	0.00	5.1	21.92	22.00	-5.1	2,114	-0.24%
2019/10/24	0	0.00	1	21.95	21.95	-1	2,098	-0.05%
2019/10/23	2	21.48	5	21.49	21.75	-3	2,121	-0.14%
2019/10/22	0	0.00	1	21.05	21.20	-1	2,117	-0.05%
2019/10/21	0	0.00	5	20.60	20.70	-5	2,080	-0.24%
2019/10/18	0	0.00	1	20.05	20.15	-1	2,060	-0.05%
2019/10/17	2	19.75	2	19.83	20.00	0	2,059	0.00%
2019/10/15	3	19.20	0	0.00	19.10	3	2,053	0.15%
2019/10/08	0	0.00	2	19.70	19.65	-2	2,080	-0.10%
2019/10/07	0	0.00	0.4	20.00	19.80	-0.4	2,088	-0.02%
2019/10/04	1	19.95	0	0.00	19.95	1	2,091	0.05%
2019/10/03	0	0.00	2.1	19.86	20.00	-2.1	2,117	-0.10%
2019/09/27	0	0.00	1	20.05	19.85	-1	2,168	-0.05%
2019/09/25	0	0.00	0	20.40	20.20	0	2,187	0.00%
2019/09/24	1	20.60	1	20.45	20.45	0	2,196	0.00%
2019/09/23	0	0.00	1	20.70	20.60	-1	2,171	-0.05%
2019/09/20	5	20.10	0	0.00	20.10	5	2,148	0.23%
2019/09/19	1	19.95	0	0.00	19.90	1	2,150	0.05%
2019/09/18	1	19.95	0	0.00	19.95	1	2,154	0.05%
2019/09/17	7	20.26	6	20.28	20.20	1	2,132	0.05%
2019/09/16	12	20.45	4	20.61	20.40	8	2,137	0.37%
2019/09/12	0	0.00	1	19.40	19.40	-1	2,027	-0.05%
2019/09/10	0	0.00	1	19.30	19.25	-1	2,073	-0.05%
2019/09/09	1	19.15	0	0.00	19.10	1	2,087	0.05%
2019/09/06	2	19.03	0	0.00	19.10	2	2,087	0.10%
2019/09/05	3	19.25	0	0.00	19.55	3	2,063	0.15%
2019/08/30	5	18.90	1	19.00	18.95	4	2,075	0.19%
2019/08/29	0	0.00	0.2	19.10	18.85	-0.2	2,074	-0.01%
2019/08/28	0	0.00	2	18.90	18.95	-2	2,075	-0.10%
2019/08/27	2	19.33	0	0.00	18.90	2	2,079	0.10%
2019/08/23	1	19.40	1	19.50	19.55	0	2,101	0.00%
2019/08/22	1	19.00	7	19.13	19.15	-6	2,127	-0.28%
2019/08/21	9.1	18.92	0	0.00	18.90	9.1	2,143	0.42%
2019/08/20	1	18.95	0	0.00	19.00	1	2,141	0.05%
2019/08/16	4	18.28	0	0.00	18.30	4	2,113	0.19%
2019/08/15	0	0.00	4	18.05	18.05	-4	2,118	-0.19%
2019/08/14	3	18.77	2	18.60	18.50	1	2,128	0.05%
2019/08/13	5	18.69	1.1	19.31	18.75	3.9	2,084	0.19%
2019/08/12	1	20.10	1	20.15	20.05	0	2,056	0.00%
2019/08/05	1	20.30	4	19.95	20.20	-3	2,168	-0.14%
2019/08/02	1	20.70	0	0.00	20.60	1	2,156	0.05%
2019/08/01	1	21.20	0	0.00	21.10	1	2,162	0.05%
2019/07/31	1	21.50	0	0.00	21.40	1	2,165	0.05%
2019/07/26	3	22.00	1	21.85	21.90	2	2,250	0.09%
2019/07/25	4	21.80	0	0.00	22.15	4	2,239	0.18%
2019/07/24	5	24.22	4	24.20	24.15	1	2,155	0.05%
2019/07/23	1	24.25	3	24.22	24.25	-2	2,081	-0.10%
2019/07/22	2	24.10	21	24.05	24.15	-19	2,039	-0.93%
2019/07/18	3	24.08	0	0.00	24.05	3	2,024	0.15%
2019/07/17	2	24.05	1	24.00	24.10	1	2,021	0.05%
2019/07/15	3	24.00	34	24.03	24.10	-31	2,008	-1.54%
2019/07/12	1	23.80	20	23.85	23.90	-19	2,007	-0.95%
2019/07/11	3	23.62	2	23.68	23.75	1	2,014	0.05%
2019/07/09	1	23.35	1	23.35	23.40	0	2,016	0.00%
2019/07/08	20	23.48	0	0.00	23.50	20	2,021	0.99%
2019/07/05	1	23.60	0	0.00	23.55	1	2,024	0.05%
2019/07/04	2	23.50	0	0.00	23.60	2	2,035	0.10%
2019/07/03	21	23.53	0	0.00	23.50	21	2,060	1.02%
2019/07/02	21.2	23.62	3	23.65	23.65	18.2	2,086	0.87%
2019/06/28	11	23.85	0	0.00	23.90	11	2,099	0.52%
2019/06/27	1	23.80	15	23.68	23.85	-14	2,128	-0.66%
2019/06/26	10	23.40	1	23.35	23.45	9	2,097	0.43%
2019/06/25	1	23.55	1	23.55	23.50	0	2,095	0.00%
2019/06/24	0	0.00	2	23.55	23.60	-2	2,094	-0.10%
2019/06/21	2	23.50	11	23.65	23.40	-9	2,098	-0.43%
2019/06/20	10	23.50	11	23.45	23.60	-1	2,094	-0.05%
2019/06/19	0	0.00	12	23.31	23.30	-12	2,081	-0.58%
2019/06/18	0	0.00	2	22.85	22.95	-2	2,072	-0.10%
2019/06/17	0.3	23.00	11	23.05	23.00	-10.7	2,080	-0.51%
2019/06/13	1.2	22.49	12	22.60	22.70	-10.8	2,124	-0.51%
2019/06/12	0	0.00	10	22.45	22.40	-10	2,320	-0.43%
2019/06/11	1	22.35	10	22.30	22.45	-9	2,349	-0.38%
2019/06/10	0.1	22.00	10	22.10	22.05	-9.9	2,381	-0.42%
2019/06/06	2	21.80	1	21.85	21.85	1	2,431	0.04%
2019/06/05	0	0.00	4	21.95	21.85	-4	2,512	-0.16%
2019/06/04	2	21.75	0	0.00	21.70	2	2,613	0.08%
2019/06/03	3	21.65	0	0.00	21.75	3	2,685	0.11%
2019/05/29	17	21.66	16	21.89	21.65	1	2,667	0.04%
2019/05/27	2	21.20	1	21.20	21.50	1	2,630	0.04%
2019/05/24	0	0.00	1	21.20	21.15	-1	2,639	-0.04%
2019/05/22	3	21.57	0	0.00	21.30	3	2,697	0.11%
2019/05/21	1	21.45	0	0.00	21.55	1	2,709	0.04%
2019/05/20	4	21.20	4	20.85	20.90	0	2,704	0.00%
2019/05/17	1	21.70	0	0.00	21.00	1	2,707	0.04%
2019/05/16	13	21.77	0	0.00	21.70	13	2,681	0.48%
2019/05/15	71	22.29	10	22.18	22.15	61	2,671	2.28%
2019/05/14	10	22.35	10	22.65	22.65	0	2,632	0.00%
2019/05/10	0	0.00	2	22.80	22.80	-2	2,684	-0.07%
2019/05/09	0	0.00	1	23.00	22.90	-1	2,721	-0.04%
2019/05/07	1	23.25	2	23.25	23.20	-1	2,711	-0.04%
2019/05/06	4	23.35	0	0.00	23.20	4	2,712	0.15%
2019/05/03	0	0.00	13	23.34	23.35	-13	2,675	-0.49%
2019/05/02	1	22.95	0	0.00	22.95	1	2,615	0.04%
2019/04/29	1	22.70	0	0.00	22.75	1	2,649	0.04%
2019/04/18	3	22.73	0	0.00	22.65	3	2,855	0.11%
2019/04/17	0	0.00	5	22.85	22.95	-5	2,946	-0.17%
2019/04/16	1	22.75	5	22.85	22.70	-4	2,972	-0.13%
2019/04/15	0	0.00	11	22.75	22.70	-11	2,979	-0.37%
2019/04/12	10	22.60	0	0.00	22.60	10	3,009	0.33%
2019/04/11	12	22.93	1	22.80	22.75	11	3,000	0.37%
2019/04/10	3	22.88	0	0.00	23.00	3	2,975	0.10%
2019/04/09	2	23.10	0	0.00	23.10	2	2,947	0.07%
2019/04/08	2	22.85	20	22.85	22.85	-18	2,925	-0.62%
2019/04/03	0	0.00	10	22.45	22.55	-10	2,921	-0.34%
2019/04/02	12	22.38	1	22.35	22.35	11	2,922	0.38%
2019/04/01	10	22.55	1	22.75	22.50	9	2,932	0.31%
2019/03/28	6	22.62	1	22.60	22.60	5	2,925	0.17%
2019/03/27	1	22.80	11	22.80	22.75	-10	2,922	-0.34%
2019/03/26	1	22.70	2	22.85	22.75	-1	2,922	-0.03%
2019/03/25	11	22.65	10	22.65	22.65	1	2,926	0.03%
2019/03/22	12	22.88	5	23.10	22.85	7	2,923	0.24%
2019/03/21	1	22.75	2	22.90	22.90	-1	2,905	-0.03%
2019/03/20	2	22.65	1	22.65	22.65	1	2,901	0.03%
2019/03/19	1	22.70	0	0.00	22.65	1	2,917	0.03%
2019/03/18	4	22.59	2	22.60	22.75	2	2,933	0.07%
2019/03/15	47	22.31	40	22.64	22.50	7	2,910	0.24%
2019/03/14	10	22.65	10	22.85	22.80	0	2,786	0.00%
2019/03/13	16	22.93	10	22.95	22.95	6	2,807	0.21%
2019/03/12	2	23.38	1	23.30	23.35	1	2,821	0.04%
2019/03/11	11	23.39	1	23.30	23.30	10	2,831	0.35%
2019/03/08	8	23.44	7	23.60	23.75	1	2,846	0.04%
2019/03/07	1	24.00	7	24.03	23.95	-6	2,800	-0.21%
2019/03/06	0	0.00	5	23.85	23.90	-5	2,755	-0.18%
2019/03/05	1	23.85	5	23.95	23.85	-4	2,759	-0.14%
2019/03/04	3	23.77	7	23.85	23.90	-4	2,754	-0.15%
2019/02/27	1	23.50	1	23.60	23.60	0	2,745	0.00%
2019/02/26	7	23.55	6	23.60	23.55	1	2,748	0.04%
2019/02/25	7	23.60	1	23.65	23.60	6	2,748	0.22%
2019/02/22	3	23.65	2	23.80	23.60	1	2,735	0.04%
2019/02/21	2	23.85	0	0.00	23.85	2	2,714	0.07%
2019/02/20	1	24.05	4	24.20	23.95	-3	2,713	-0.11%
2019/02/19	10	23.85	9	23.92	23.90	1	2,691	0.04%
2019/02/18	0	0.00	2	23.60	23.65	-2	2,675	-0.07%
2019/02/15	10	23.72	0	0.00	23.45	10	2,687	0.37%
2019/02/14	1	24.30	11	24.07	24.25	-10	2,665	-0.38%
2019/02/13	15	23.78	0	0.00	23.85	15	2,635	0.57%
2019/01/24	1	22.75	1	22.75	22.80	0	2,734	0.00%
2019/01/18	1	23.20	0	0.00	23.15	1	2,770	0.04%
2019/01/16	0	0.00	1	23.05	23.05	-1	2,797	-0.04%
2019/01/11	0	22.60	0	0.00	22.55	0	3,031	0.00%
2019/01/10	2	22.93	3	22.95	22.90	-1	3,225	-0.03%
2019/01/08	1	21.95	6	21.95	22.10	-5	3,152	-0.16%
2019/01/07	0	0.00	6	21.50	21.40	-6	3,122	-0.19%
2019/01/02	0	0.00	2	21.95	21.85	-2	3,156	-0.06%
2018/12/28	1	21.95	0	0.00	22.00	1	3,185	0.03%
2018/12/27	2	22.28	2	21.95	22.00	0	3,242	0.00%
2018/12/26	0	0.00	1	22.05	22.00	-1	3,249	-0.03%
2018/12/22	1	21.70	0	0.00	21.85	1	3,318	0.03%
2018/12/19	0	0.00	2	22.25	22.10	-2	3,418	-0.06%
2018/12/18	2	22.33	0	0.00	22.25	2	3,530	0.06%
2018/12/13	2	23.15	0	0.00	23.10	2	3,675	0.05%
2018/12/12	0	0.00	2	23.15	23.20	-2	3,691	-0.05%
2018/12/10	0	0.00	10	22.55	22.60	-10	3,700	-0.27%
2018/12/06	0	0.00	4	22.75	22.30	-4	3,704	-0.11%
2018/12/05	6	23.12	0	0.00	22.75	6	3,764	0.16%
2018/12/04	12	23.48	5	23.23	23.10	7	3,865	0.18%
2018/12/03	3	22.50	1	22.30	23.10	2	3,829	0.05%
2018/11/23	1	20.45	0	0.00	20.30	1	3,747	0.03%
2018/11/15	2	20.70	0	0.00	20.85	2	4,041	0.05%
2018/11/14	0	0.00	1	20.85	20.60	-1	4,062	-0.02%
2018/11/09	1	19.95	2	20.50	20.20	-1	4,142	-0.02%
2018/11/08	7	20.35	15	20.23	20.35	-8	4,356	-0.18%
2018/11/02	14	18.43	3	18.40	18.40	11	4,370	0.25%
2018/11/01	1	18.60	0	0.00	18.65	1	4,324	0.02%
2018/10/25	3	17.70	0	0.00	17.60	3	4,287	0.07%
2018/10/24	2	18.30	2	18.50	18.45	0	4,259	0.00%
2018/10/22	7	18.86	0	0.00	18.90	7	4,191	0.17%
2018/10/19	2	18.25	0	0.00	18.15	2	4,177	0.05%
2018/10/17	0	0.00	4	22.20	21.25	-4	3,885	-0.10%
2018/10/11	1	22.70	0	0.00	22.65	1	3,769	0.03%
2018/10/08	0	0.00	2	25.00	25.00	-2	3,715	-0.05%
2018/10/04	1	24.95	0	0.00	24.90	1	3,642	0.03%
2018/10/03	2	24.95	0	0.00	25.00	2	3,616	0.06%
2018/10/02	1	25.65	1	25.65	25.50	0	3,560	0.00%
2018/09/28	0	0.00	1	25.90	25.50	-1	3,500	-0.03%
2018/09/26	1	25.50	4	25.60	25.65	-3	3,468	-0.09%
2018/09/25	1	25.50	0	0.00	25.35	1	3,474	0.03%
2018/09/18	1	25.10	0	0.00	24.85	1	3,456	0.03%
2018/09/17	0	0.00	0	25.60	25.30	0	3,472	0.00%
2018/09/14	3	25.25	0	0.00	25.50	3	3,469	0.09%
2018/09/10	1	25.75	0	0.00	25.95	1	3,259	0.03%
2018/09/07	0	0.00	1	28.65	28.45	-1	3,165	-0.03%
2018/09/06	3	28.85	1	28.55	28.60	2	3,145	0.06%
2018/09/05	1	29.30	0	0.00	29.30	1	3,113	0.03%
2018/08/23	0	0.00	1	30.15	30.15	-1	3,265	-0.03%
2018/08/22	1	30.90	0	0.00	31.00	1	3,181	0.03%
2018/08/20	2	30.68	2	30.78	30.40	0	3,098	0.00%
2018/08/16	2	30.45	0	0.00	30.35	2	3,104	0.06%
2018/08/15	40	30.95	40	30.53	30.75	0	3,149	0.00%
2018/08/14	0	0.00	2	29.53	30.00	-2	2,956	-0.07%
2018/08/09	1	29.00	0	0.00	28.85	1	3,040	0.03%
2018/08/03	3	29.10	0	0.00	28.90	3	3,377	0.09%
2018/07/06	0	0.00	3	28.85	28.90	-3	4,183	-0.07%
2018/07/05	3	29.50	0	0.00	29.50	3	4,268	0.07%
2018/07/02	0	0.00	6	30.70	30.80	-6	4,364	-0.14%
2018/06/28	1	29.70	1	29.60	29.60	0	4,308	0.00%
2018/06/15	0	0.00	1	30.10	30.00	-1	4,706	-0.02%
2018/06/13	0	0.00	3	30.10	29.95	-3	4,872	-0.06%
2018/06/12	1	29.90	4	30.00	30.00	-3	5,081	-0.06%
2018/06/08	2	30.60	1	30.45	30.20	1	5,137	0.02%
2018/06/07	1	30.25	0	0.00	30.15	1	5,118	0.02%
2018/06/05	1	29.95	0	0.00	29.90	1	5,233	0.02%
2018/06/04	0	0.00	1	30.15	30.00	-1	5,229	-0.02%
2018/06/01	1	30.25	0	0.00	30.25	1	5,208	0.02%
2018/05/31	3	30.20	0	0.00	29.85	3	5,260	0.06%
2018/05/30	1	30.00	1	29.95	30.15	0	5,268	0.00%
2018/05/29	6	30.26	0	0.00	30.20	6	5,338	0.11%
2018/05/28	2	30.25	0	0.00	30.20	2	5,369	0.04%
2018/05/22	0	0.00	1	31.90	31.85	-1	5,329	-0.02%
2018/05/21	2	32.60	2	32.40	32.10	0	5,368	0.00%
2018/05/18	3	31.95	5	32.12	32.20	-2	5,286	-0.04%
2018/05/16	0	0.00	2	31.35	31.60	-2	5,245	-0.04%
2018/05/15	2	30.70	1	30.15	30.15	1	5,151	0.02%
2018/05/11	0	0.00	1	30.70	30.90	-1	5,122	-0.02%
2018/05/09	5	30.91	0	0.00	30.30	5	5,070	0.10%
2018/05/02	5	31.72	2	31.63	31.70	3	5,422	0.06%
2018/04/30	1	31.90	1	31.75	31.95	0	5,423	0.00%
2018/04/27	2	32.15	1	32.10	32.20	1	5,429	0.02%
2018/04/24	1	32.20	0	0.00	32.15	1	5,465	0.02%
2018/04/23	3	32.68	0	0.00	32.70	3	5,464	0.05%
2018/04/18	0	0.00	1	33.80	34.20	-1	5,693	-0.02%
2018/04/16	1	33.40	1	33.80	33.95	0	5,726	0.00%
2018/04/12	0	0.00	2	32.80	33.15	-2	5,683	-0.04%
2018/04/09	0	0.00	2	32.38	32.70	-2	5,656	-0.04%
2018/04/02	2	32.30	1	32.40	32.40	1	5,906	0.02%
2018/03/23	1	31.75	1	31.70	31.65	0	7,068	0.00%
2018/03/19	2	33.33	2	32.75	32.70	0	6,828	0.00%
2018/03/16	0	0.00	2	33.25	33.70	-2	6,707	-0.03%
2018/03/12	1	32.75	0	0.00	32.75	1	6,511	0.02%
2018/03/09	0	0.00	1	32.60	32.40	-1	6,496	-0.02%
2018/03/08	4	31.95	1	32.30	31.60	3	6,563	0.05%
2018/03/07	1	31.85	0	0.00	31.75	1	6,584	0.02%
2018/02/07	0	0.00	5	31.55	31.05	-5	6,913	-0.07%
2018/02/01	0	0.00	3	33.65	33.95	-3	7,259	-0.04%
2018/01/31	3	32.80	3	32.60	33.65	0	7,278	0.00%
2018/01/30	5	34.00	10	33.85	33.65	-5	7,274	-0.07%
2018/01/29	11	34.84	1	35.15	35.55	10	7,250	0.14%
2018/01/26	0	0.00	1	33.75	33.85	-1	7,042	-0.01%
2018/01/23	0	0.00	2	32.10	32.10	-2	7,029	-0.03%
2018/01/22	0	0.00	2	32.65	32.70	-2	7,014	-0.03%
2018/01/18	1	32.10	1	32.15	32.40	0	7,059	0.00%
2018/01/17	4	32.68	0	0.00	32.65	4	7,034	0.06%
2018/01/12	5	33.80	6	34.23	33.80	-1	6,929	-0.01%
2018/01/10	2	32.40	0	0.00	32.00	2	6,592	0.03%
2018/01/09	2	33.05	2	32.55	32.20	0	6,553	0.00%