和益 (1709)-國泰-敦南券商分點個股進出

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

和益

(1709)

可現股當沖

股價
21.50
漲跌
▲0.15
漲幅
+0.70%
成交量
295張
產業
上市化學類股
202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

和益 (1709)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
2024/12/03	1.5	21.53	1.2	21.55	21.50	0.3	1,440	0.02%
2024/12/02	3.5	21.45	0	0.00	21.35	3.5	1,446	0.24%
2024/11/29	3.8	21.49	1	21.50	21.45	2.8	1,458	0.19%
2024/11/28	8.9	21.46	16.7	21.44	21.50	-7.7	1,466	-0.53%
2024/11/27	15.3	21.85	12	21.78	21.75	3.3	1,477	0.22%
2024/11/26	4.7	22.20	2.6	22.08	22.05	2.1	1,486	0.14%
2024/11/25	0.5	22.07	2.2	22.09	22.00	-1.7	1,503	-0.11%
2024/11/22	0.8	21.94	0	0.00	21.85	0.8	1,529	0.05%
2024/11/21	7.6	21.86	2	21.90	21.80	5.6	1,559	0.36%
2024/11/20	9.5	21.92	18.5	21.97	21.90	-9	1,641	-0.55%
2024/11/19	0.3	22.20	0.1	22.30	22.15	0.2	1,669	0.01%
2024/11/18	2.5	21.98	1.4	21.97	21.95	1.1	1,684	0.07%
2024/11/15	5.1	21.87	12.1	21.90	21.85	-7	1,686	-0.42%
2024/11/14	8.4	21.75	4.5	21.83	21.80	4	1,693	0.24%
2024/11/13	16.8	21.85	0.5	22.00	21.75	16.3	1,703	0.96%
2024/11/12	14.8	21.95	6.4	21.96	22.00	8.4	1,708	0.49%
2024/11/11	16.9	22.14	12.1	22.12	22.15	4.8	1,708	0.28%
2024/11/08	3.2	22.99	1	23.15	22.95	2.2	1,689	0.13%
2024/11/07	0.3	23.13	3.6	23.00	23.15	-3.3	1,743	-0.19%
2024/11/06	1.2	22.80	3.4	22.79	22.75	-2.2	1,761	-0.12%
2024/11/05	0	22.80	1.6	22.85	22.80	-1.5	1,791	-0.09%
2024/11/04	0.2	22.70	2	22.68	22.65	-1.8	1,828	-0.10%
2024/11/01	2.1	22.51	2.4	22.70	22.70	-0.3	1,897	-0.02%
2024/10/30	1	22.60	1.1	22.70	22.60	-0.1	1,919	0.00%
2024/10/29	2.2	22.63	5.1	22.61	22.60	-2.9	1,940	-0.15%
2024/10/28	4.2	22.98	5	22.90	22.90	-0.8	1,956	-0.04%
2024/10/25	2.3	22.90	27.3	22.93	23.05	-25	1,973	-1.27%
2024/10/24	10.3	22.95	45	22.95	22.90	-34.7	2,010	-1.73%
2024/10/23	3.1	23.12	0.1	23.20	23.10	2.9	2,040	0.14%
2024/10/22	2.7	23.00	9.7	23.02	23.00	-7.1	2,151	-0.33%
2024/10/21	0.2	23.01	8	23.02	22.95	-7.8	2,422	-0.32%
2024/10/18	1.5	23.02	3.5	23.08	23.00	-2	3,153	-0.06%
2024/10/17	0.2	23.05	11.3	23.24	23.15	-11.1	3,596	-0.31%
2024/10/16	7.6	22.85	0	23.68	22.85	7.6	3,923	0.19%
2024/10/15	0	23.24	7.2	22.89	22.85	-7.1	3,897	-0.18%
2024/10/14	3.6	22.89	12.3	22.86	22.80	-8.6	3,905	-0.22%
2024/10/11	22.8	23.12	11.2	23.17	22.95	11.6	3,907	0.30%
2024/10/09	16.3	23.85	5.7	23.86	23.65	10.6	3,897	0.27%
2024/10/08	14.2	23.84	17.3	23.90	24.00	-3.1	3,895	-0.08%
2024/10/07	25.6	24.02	2	24.00	24.00	23.6	3,954	0.60%
2024/10/04	20.3	24.14	3	24.32	24.10	17.3	3,986	0.43%
2024/10/01	5	24.46	9.2	24.57	24.60	-4.2	4,026	-0.10%
2024/09/30	29	24.80	15	24.94	24.65	14	4,052	0.35%
2024/09/27	26.7	24.93	76.7	24.98	25.20	-50.1	4,061	-1.23%
2024/09/26	54	24.50	52	24.36	24.25	1.9	4,088	0.05%
2024/09/25	38.4	24.97	41.3	24.84	24.75	-3	4,126	-0.07%
2024/09/24	26.8	24.58	24.4	24.66	24.60	2.4	4,159	0.06%
2024/09/23	39.7	25.01	30.4	24.93	24.80	9.4	4,651	0.20%
2024/09/20	100.1	24.93	111.4	24.90	24.95	-11.3	4,866	-0.23%	大賣/
2024/09/19	13.1	24.16	19.6	24.10	24.25	-6.5	4,778	-0.14%
2024/09/18	33.2	24.56	96.7	24.50	24.15	-63.6	4,777	-1.33%
2024/09/16	31.9	24.30	70.8	24.36	24.30	-38.8	4,757	-0.82%
2024/09/13	10.3	23.92	10	23.93	23.75	0.3	4,718	0.01%
2024/09/12	31	24.03	60.1	23.93	23.85	-29.1	4,702	-0.62%
2024/09/11	95.6	24.01	112.7	24.02	24.05	-17.1	4,668	-0.37%	大賣/
2024/09/10	3.2	22.69	1	22.65	22.50	2.2	4,560	0.05%
2024/09/09	3.1	22.72	21	22.72	22.85	-17.9	4,563	-0.39%
2024/09/06	14.1	23.10	22.6	23.24	23.20	-8.5	4,558	-0.19%
2024/09/05	1.2	22.88	15.5	22.97	22.85	-14.3	4,554	-0.31%
2024/09/04	16.5	22.54	9	22.56	22.35	7.5	4,550	0.16%
2024/09/03	8.4	23.36	15	23.38	23.25	-6.6	4,526	-0.15%
2024/09/02	13.6	23.69	13	23.74	23.65	0.6	4,523	0.01%
2024/08/30	10.1	23.63	10.2	23.73	23.50	-0.1	4,513	0.00%
2024/08/29	17.4	23.63	18.2	23.59	23.60	-0.8	4,505	-0.02%
2024/08/28	1.5	23.34	33	23.31	23.35	-31.5	4,493	-0.70%
2024/08/27	19.6	23.29	2	23.25	23.25	17.6	4,488	0.39%
2024/08/26	18.4	24.10	36.2	24.10	24.00	-17.8	4,476	-0.40%
2024/08/23	33.7	23.93	21.1	23.93	24.00	12.6	4,452	0.28%
2024/08/22	96.8	24.38	85.4	24.38	24.05	11.4	4,431	0.26%
2024/08/21	50.4	23.56	19.3	23.55	23.55	31	4,360	0.71%
2024/08/20	13.5	23.12	60.7	23.36	23.20	-47.1	4,332	-1.09%
2024/08/19	40.8	23.08	5.7	23.06	22.95	35.1	4,318	0.81%
2024/08/16	61.7	23.11	27.3	23.07	23.05	34.4	4,315	0.80%
2024/08/15	1.4	23.23	37	23.27	23.20	-35.7	4,298	-0.83%
2024/08/14	26.5	23.12	8	22.99	23.00	18.5	4,286	0.43%
2024/08/13	2.3	22.88	8.5	22.88	22.90	-6.2	4,272	-0.15%
2024/08/12	14.3	23.09	5.6	23.13	22.90	8.7	4,276	0.20%
2024/08/09	36.7	23.02	18.4	23.02	22.85	18.2	4,262	0.43%
2024/08/08	19.3	23.08	38	23.06	23.20	-18.7	4,210	-0.44%
2024/08/07	47.4	23.11	40.4	23.19	23.25	7	4,194	0.17%
2024/08/06	50.6	21.51	29.2	21.53	22.05	21.4	4,171	0.51%
2024/08/05	90.3	21.64	57.6	21.80	21.55	32.7	4,135	0.79%
2024/08/02	5.1	23.92	6.6	23.95	23.75	-1.5	4,069	-0.04%
2024/08/01	55.6	24.30	54.3	24.24	24.30	1.3	4,045	0.03%
2024/07/31	89.2	24.24	46.4	24.34	24.15	42.8	4,019	1.06%
2024/07/30	19.2	23.97	70.6	24.12	24.25	-51.3	3,994	-1.29%
2024/07/29	20.3	24.04	75.1	24.02	23.80	-54.7	3,976	-1.38%
2024/07/26	27.6	24.12	42.5	24.07	24.20	-14.9	3,933	-0.38%
2024/07/23	112.5	24.76	180.2	24.61	24.55	-67.7	3,902	-1.73%	大買/大賣/
2024/07/22	453.3	26.20	515.6	25.90	25.00	-62.2	3,783	-1.64%	大買/大賣/
2024/07/19	1,169.1	26.59	961	26.74	26.55	208.1	3,508	5.93%	大買/大賣/鉅額交易
2024/07/18	436.5	25.34	255.6	25.43	25.75	180.9	2,773	6.52%	大買/大賣/鉅額交易
2024/07/17	132	24.78	309.9	24.78	25.30	-177.9	2,326	-7.65%	大買/大賣/鉅額交易
2024/07/16	8.5	23.09	15.5	22.96	23.00	-7	1,999	-0.35%
2024/07/15	16.5	23.29	47.1	23.33	23.15	-30.6	1,997	-1.53%
2024/07/12	4.6	22.99	25.3	23.08	23.10	-20.7	1,980	-1.05%
2024/07/11	15.6	22.87	40.4	22.90	22.80	-24.8	1,970	-1.26%
2024/07/10	18.3	22.76	10.7	22.79	22.80	7.6	1,960	0.39%
2024/07/09	71.6	22.75	83.2	22.87	22.55	-11.7	1,946	-0.60%
2024/07/08	48.7	24.04	32.2	24.22	23.90	16.5	1,873	0.88%
2024/07/05	49.9	24.15	58.5	24.18	24.05	-8.6	1,825	-0.47%
2024/07/04	36.6	23.82	60.3	23.82	23.90	-23.7	1,771	-1.34%
2024/07/03	51.1	23.61	50.8	23.67	23.55	0.4	1,732	0.02%
2024/07/02	100.6	23.78	75.6	23.82	23.75	25	1,698	1.47%
2024/07/01	83.8	23.76	106.5	23.80	23.60	-22.7	1,604	-1.41%	大賣/
2024/06/28	122.3	23.51	86.9	23.50	23.50	35.4	1,530	2.31%	大買/
2024/06/27	879.3	24.21	579.9	24.14	23.95	299.4	1,447	20.68%	大買/大賣/鉅額交易
2024/06/26	152.9	22.79	235.8	23.14	23.50	-82.9	915	-9.06%	大買/大賣/
2024/06/25	19.6	21.48	41.7	21.68	21.40	-22.1	614	-3.60%
2024/06/24	64.7	21.52	35.5	21.49	21.35	29.2	566	5.16%
2024/06/21	7.3	21.31	23.6	21.32	21.45	-16.3	540	-3.03%
2024/06/20	3.4	20.87	4.5	20.85	20.90	-1.1	507	-0.21%
2024/06/19	4	20.75	2.3	20.75	20.70	1.7	508	0.33%
2024/06/18	2.4	20.77	0	0.00	20.75	2.4	511	0.47%
2024/06/17	1.8	20.64	1.8	20.71	20.80	-0.1	526	-0.02%
2024/06/14	4.1	20.62	2.1	20.75	20.55	2	523	0.39%
2024/06/13	5.8	20.79	6.5	20.81	20.65	-0.7	525	-0.13%
2024/06/12	33.8	20.85	4.5	20.89	20.90	29.3	531	5.52%
2024/06/11	21.8	20.80	12	20.73	20.70	9.8	536	1.82%
2024/06/07	2.8	20.35	3.9	20.39	20.40	-1.1	533	-0.21%
2024/06/06	11.2	20.33	2.1	20.37	20.20	9.1	548	1.66%
2024/06/05	12.5	20.43	6.4	20.45	20.45	6.1	548	1.12%
2024/06/04	6.9	20.60	3.1	20.61	20.60	3.8	552	0.69%
2024/06/03	2.7	20.68	1.7	20.72	20.65	1	558	0.18%
2024/05/31	5	20.64	7.5	20.67	20.65	-2.6	555	-0.46%
2024/05/30	3.6	20.44	3	20.52	20.40	0.6	547	0.11%
2024/05/29	11.5	20.50	7.6	20.51	20.45	3.9	543	0.71%
2024/05/28	1.8	20.60	9.6	20.59	20.60	-7.9	539	-1.46%
2024/05/27	6.1	20.20	15.3	20.43	20.50	-9.3	532	-1.74%
2024/05/24	3.1	20.11	8	20.16	20.10	-4.9	531	-0.93%
2024/05/23	1.8	20.15	0	0.00	20.00	1.8	547	0.32%
2024/05/22	6.7	20.24	1	20.30	20.30	5.7	546	1.05%
2024/05/21	4.5	20.24	1	20.05	20.15	3.5	540	0.65%
2024/05/20	1.1	20.36	4	20.36	20.35	-2.9	537	-0.54%
2024/05/17	3	20.35	5.2	20.30	20.30	-2.2	537	-0.41%
2024/05/16	2.5	20.26	30.3	20.23	20.35	-27.8	543	-5.11%
2024/05/15	4.2	20.03	4.9	20.10	20.00	-0.7	528	-0.13%
2024/05/14	11.6	20.05	8.8	20.12	20.05	2.8	524	0.54%
2024/05/13	9.8	20.03	9.7	20.01	20.00	0.1	516	0.02%
2024/05/10	3.4	19.96	38.1	19.93	20.00	-34.7	508	-6.83%
2024/05/09	13.9	19.78	15	19.77	19.75	-1.1	500	-0.21%
2024/05/08	11.4	19.58	2.2	19.50	19.70	9.2	495	1.86%
2024/05/07	4.2	19.44	3	19.48	19.40	1.2	487	0.26%
2024/05/06	4.8	19.52	5	19.45	19.45	-0.2	485	-0.04%
2024/05/03	3.6	19.55	0	0.00	19.50	3.6	487	0.75%
2024/05/02	3.7	19.54	4	19.50	19.50	-0.3	484	-0.06%
2024/04/30	0.7	19.56	2.4	19.51	19.55	-1.7	480	-0.36%
2024/04/29	6.3	19.51	4	19.52	19.55	2.2	479	0.47%
2024/04/26	6.7	19.41	1.2	19.37	19.40	5.5	475	1.17%
2024/04/25	0.7	19.44	1.2	19.46	19.40	-0.5	474	-0.10%
2024/04/24	6.1	19.41	3	19.42	19.30	3.1	473	0.66%
2024/04/23	5.1	19.33	1	19.38	19.25	4.1	478	0.86%
2024/04/22	5.7	19.29	9.5	19.34	19.35	-3.8	485	-0.79%
2024/04/19	7.1	19.23	10.9	19.11	19.10	-3.8	477	-0.80%
2024/04/18	2.8	19.29	0.9	19.34	19.40	1.9	466	0.41%
2024/04/17	3.1	19.35	1.8	19.35	19.30	1.3	465	0.27%
2024/04/16	27.9	19.33	2	19.25	19.20	25.9	470	5.50%
2024/04/15	1.4	19.70	0.5	19.70	19.60	0.9	461	0.20%
2024/04/12	2.1	19.68	5	19.60	19.60	-2.9	460	-0.64%
2024/04/11	10.5	19.74	0	20.10	19.65	10.5	459	2.29%
2024/04/10	3.4	19.89	102.2	19.79	20.00	-98.8	455	-21.71%	大賣/
2024/04/09	1.8	19.77	3.1	19.77	19.75	-1.2	449	-0.28%
2024/04/08	51.7	19.41	8.1	19.49	19.60	43.6	445	9.79%
2024/04/03	5.6	19.58	3	19.62	19.55	2.6	433	0.60%
2024/04/02	5.8	19.68	5	19.65	19.60	0.8	434	0.18%
2024/04/01	3.1	19.75	7	19.67	19.65	-3.9	434	-0.91%
2024/03/29	9.7	19.52	2.8	19.55	19.50	6.9	433	1.59%
2024/03/28	18.8	19.51	1	19.57	19.45	17.8	432	4.12%
2024/03/27	3.5	19.57	5	19.53	19.55	-1.5	427	-0.35%
2024/03/26	13.2	19.58	2.1	19.61	19.50	11.1	426	2.61%
2024/03/25	8.1	19.52	2	19.60	19.60	6.1	423	1.44%
2024/03/22	27.6	19.49	11.9	19.51	19.45	15.8	425	3.71%
2024/03/21	13.6	19.57	7.4	19.62	19.65	6.2	421	1.48%
2024/03/20	43.3	19.76	7.6	19.82	19.55	35.7	416	8.56%
2024/03/19	30.3	19.94	8	19.96	19.90	22.3	404	5.52%
2024/03/18	17.3	19.92	5	19.93	19.95	12.3	399	3.08%
2024/03/15	23.7	20.24	1	20.20	20.20	22.7	388	5.84%
2024/03/14	6.9	20.65	13.2	20.69	20.45	-6.3	377	-1.66%
2024/03/13	7.2	21.06	8.4	20.89	20.95	-1.2	366	-0.32%
2024/03/12	7.9	20.98	5.2	21.03	21.10	2.7	358	0.76%
2024/03/11	0.9	20.79	1.1	20.66	20.80	-0.2	343	-0.06%
2024/03/08	5	20.57	5.5	20.57	20.55	-0.5	338	-0.14%
2024/03/07	13.2	20.53	3.2	20.62	20.55	10	336	2.99%
2024/03/06	9.1	20.70	0	0.00	20.65	9.1	333	2.72%
2024/03/05	3.8	20.78	1	20.75	20.70	2.8	328	0.85%
2024/03/04	7.9	20.85	15.6	20.82	20.75	-7.7	330	-2.33%
2024/03/01	9.9	20.90	4	20.90	20.85	5.9	328	1.80%
2024/02/29	6.6	20.98	4	20.93	20.95	2.6	331	0.78%
2024/02/27	7.2	21.17	28	21.17	21.00	-20.8	331	-6.28%
2024/02/26	5	20.99	3	21.02	20.85	2	319	0.63%
2024/02/23	1	20.77	0	0.00	20.65	1	304	0.33%
2024/02/22	5.5	20.79	3	20.80	20.75	2.5	305	0.82%
2024/02/21	2.5	20.76	8.3	20.74	20.70	-5.8	308	-1.87%
2024/02/20	10.5	20.85	1.4	20.83	20.70	9.1	307	2.96%
2024/02/19	7.5	20.89	8	20.92	20.90	-0.5	310	-0.17%
2024/02/16	8.7	20.57	3	20.62	20.50	5.7	311	1.84%
2024/02/15	10.4	20.46	10	20.52	20.50	0.4	321	0.12%
2024/02/05	2.9	20.57	0.6	20.66	20.55	2.3	331	0.70%
2024/02/02	1.4	20.67	0.8	20.60	20.60	0.6	336	0.17%
2024/02/01	0.6	20.66	0	0.00	20.55	0.6	337	0.17%
2024/01/31	3.3	20.56	0	20.70	20.65	3.3	334	0.98%
2024/01/30	4.4	20.71	0	0.00	20.70	4.4	334	1.32%
2024/01/29	6.3	20.71	2	20.80	20.80	4.3	336	1.27%
2024/01/26	1.2	20.60	2	20.60	20.65	-0.8	336	-0.24%
2024/01/25	3	20.52	3	20.49	20.45	0	333	0.01%
2024/01/24	15.6	20.43	0	0.00	20.45	15.6	333	4.69%
2024/01/23	1.4	20.42	3	20.35	20.40	-1.6	333	-0.48%
2024/01/22	1.9	20.31	0	0.00	20.30	1.9	335	0.57%
2024/01/19	5.6	20.20	0	0.00	20.25	5.6	333	1.68%
2024/01/18	3.8	20.11	3.2	20.15	20.15	0.6	334	0.18%
2024/01/17	30.7	20.06	1	20.05	20.10	29.7	336	8.80%
2024/01/16	21.8	20.30	3	20.38	20.25	18.8	332	5.66%
2024/01/15	6.8	20.73	2	20.80	20.65	4.8	326	1.46%
2024/01/12	0.4	20.75	5	20.62	20.75	-4.6	330	-1.40%
2024/01/11	5.3	20.63	0	0.00	20.60	5.3	335	1.57%
2024/01/10	30.7	20.59	4.9	20.73	20.45	25.7	372	6.90%
2024/01/09	11.6	20.83	3.4	20.80	20.75	8.2	367	2.22%
2024/01/08	4.6	20.88	4.6	20.89	20.85	0	370	-0.01%
2024/01/05	19.7	20.84	16	20.86	20.80	3.7	373	0.99%
2024/01/04	4.9	20.82	0.3	20.95	20.80	4.6	374	1.23%
2024/01/03	6.4	20.83	2	20.80	20.85	4.4	378	1.17%
2024/01/02	3.1	20.88	8.3	20.90	20.85	-5.2	377	-1.39%
2023/12/29	1.8	20.98	0.1	21.05	20.90	1.7	378	0.45%
2023/12/28	1.6	20.97	0.7	20.96	20.95	0.9	380	0.23%
2023/12/27	4.9	20.86	3.6	20.87	20.95	1.2	380	0.32%
2023/12/26	5.4	20.86	1	20.85	20.85	4.4	385	1.14%
2023/12/25	3.1	20.88	1	20.80	20.80	2.1	385	0.54%
2023/12/22	3.7	20.85	2.6	20.83	20.90	1.1	385	0.28%
2023/12/21	9.5	20.95	3.6	21.01	20.90	5.9	387	1.52%
2023/12/20	6.5	20.93	5.1	21.03	21.10	1.4	387	0.37%
2023/12/19	15.2	20.94	6.1	20.91	20.90	9.1	386	2.34%
2023/12/18	5.6	21.18	6.4	21.16	21.25	-0.8	382	-0.22%
2023/12/15	5.5	21.03	2	21.00	21.05	3.5	376	0.93%
2023/12/14	4.3	20.97	2.1	21.00	21.00	2.2	374	0.59%
2023/12/13	4.5	20.91	2.1	20.95	20.90	2.4	373	0.65%
2023/12/12	5.3	20.93	0	0.00	20.95	5.3	372	1.43%
2023/12/11	4.7	20.98	1	21.05	20.90	3.7	373	0.99%
2023/12/08	8.8	21.05	4.3	21.05	20.95	4.5	378	1.20%
2023/12/07	10.3	21.13	1	21.20	21.05	9.3	377	2.47%
2023/12/06	21	21.25	7.5	21.26	21.20	13.6	379	3.57%
2023/12/05	14.3	21.27	4.1	21.33	21.25	10.2	381	2.67%
2023/12/04	28.6	21.35	6.6	21.42	21.30	22	383	5.73%
2023/12/01	6.6	21.04	11.8	21.03	21.10	-5.2	385	-1.36%
2023/11/30	16.3	20.89	7	20.80	20.85	9.3	383	2.42%
2023/11/29	22	20.86	2.1	20.81	20.80	19.9	385	5.17%
2023/11/28	3.1	20.74	8	20.76	20.80	-4.9	392	-1.24%
2023/11/27	1.3	20.58	0.2	20.70	20.60	1.1	393	0.27%
2023/11/24	0	20.73	11	20.62	20.55	-11	398	-2.75%
2023/11/23	0.1	20.56	4	20.59	20.55	-3.9	415	-0.95%
2023/11/22	1	20.51	1	20.60	20.50	0	429	0.01%
2023/11/21	4.2	20.48	0	0.00	20.60	4.2	433	0.97%
2023/11/20	2.2	20.41	0	0.00	20.40	2.2	496	0.44%
2023/11/17	0	20.30	0	0.00	20.30	0	526	0.00%
2023/11/16	1	20.06	1	20.10	20.25	0	545	0.00%
2023/11/15	7.1	19.97	3.5	20.04	20.05	3.6	553	0.65%
2023/11/14	19.7	19.97	0	0.00	20.00	19.7	558	3.53%
2023/11/13	23.7	20.18	7	20.05	20.05	16.7	558	2.99%
2023/11/10	4.2	20.60	0	0.00	20.45	4.2	557	0.76%
2023/11/09	0.1	21.00	0.1	21.00	20.90	0	565	-0.01%
2023/11/08	1.1	20.75	0	0.00	20.85	1.1	589	0.19%
2023/11/06	1.1	20.71	3	20.82	20.80	-1.9	638	-0.30%
2023/11/03	7.3	20.74	0.4	20.75	20.65	6.9	644	1.07%
2023/11/02	0.4	20.56	2	20.65	20.65	-1.6	656	-0.25%
2023/11/01	1.1	20.50	2	20.53	20.55	-0.9	664	-0.14%
2023/10/31	4	20.45	2.3	20.52	20.50	1.7	674	0.25%
2023/10/30	2.2	20.55	0	20.63	20.55	2.2	687	0.31%
2023/10/27	2.1	20.51	0.3	20.63	20.75	1.8	689	0.26%
2023/10/26	4	20.54	0.1	20.65	20.50	3.9	702	0.56%
2023/10/25	4.2	20.68	1.1	20.71	20.70	3.1	709	0.44%
2023/10/24	3.2	20.44	1	20.40	20.50	2.2	720	0.30%
2023/10/23	25.3	20.53	2	20.55	20.50	23.3	732	3.19%
2023/10/20	1	20.20	0	0.00	20.35	1	737	0.14%
2023/10/19	2.3	20.31	2.5	20.45	20.55	-0.2	737	-0.02%
2023/10/18	21.3	20.37	0.6	21.12	20.15	20.7	742	2.79%
2023/10/17	8.1	21.33	1.1	21.35	21.20	7	715	0.98%
2023/10/16	1.1	21.38	13	21.42	21.40	-11.9	727	-1.63%
2023/10/13	6	21.25	0.3	21.42	21.35	5.7	735	0.78%
2023/10/12	9	21.20	1.7	21.16	21.25	7.3	743	0.98%
2023/10/11	8.1	21.08	2.9	21.12	21.10	5.3	745	0.71%
2023/10/06	15	21.25	3.8	21.28	21.30	11.2	743	1.51%
2023/10/05	2	21.10	0	21.20	21.20	2	747	0.26%
2023/10/04	1.1	20.97	1.1	21.01	21.05	0.1	750	0.01%
2023/10/03	1	21.15	1	21.25	21.10	0	753	0.00%
2023/10/02	5	21.15	0.1	21.30	21.15	4.9	759	0.65%
2023/09/28	6	21.08	0.1	21.20	21.15	5.9	760	0.78%
2023/09/27	1.1	21.05	1.7	21.05	21.10	-0.6	767	-0.08%
2023/09/26	0.1	21.11	0	0.00	21.05	0.1	773	0.01%
2023/09/22	0.3	21.14	0	0.00	21.10	0.3	781	0.04%
2023/09/21	2	21.15	1	21.05	21.10	1	784	0.13%
2023/09/20	2.7	21.26	4	21.33	21.35	-1.3	785	-0.16%
2023/09/19	2.1	21.33	2.7	21.36	21.35	-0.7	789	-0.08%
2023/09/18	12.3	21.30	1	21.31	21.25	11.3	790	1.42%
2023/09/15	8.2	21.19	0	0.00	21.15	8.2	793	1.03%
2023/09/14	9.1	21.37	10	21.30	21.35	-0.9	799	-0.11%
2023/09/13	1.1	21.30	5	21.31	21.35	-3.9	802	-0.49%
2023/09/12	2.5	20.98	0.5	21.06	20.95	2	809	0.25%
2023/09/11	1.1	21.01	3.4	21.18	20.95	-2.3	813	-0.28%
2023/09/08	1.3	21.06	4	21.10	21.05	-2.7	825	-0.33%
2023/09/07	5.2	20.98	12	21.03	21.00	-6.8	833	-0.82%
2023/09/06	5.4	21.08	1	21.05	21.00	4.4	851	0.51%
2023/09/05	6.6	21.29	0.6	21.40	21.30	6	893	0.67%
2023/09/04	0.3	21.40	3	21.33	21.40	-2.7	900	-0.30%
2023/09/01	2.1	21.11	0.3	21.30	21.15	1.8	905	0.20%
2023/08/31	4	21.11	1	21.11	21.10	3	903	0.34%
2023/08/30	14.1	21.09	1	21.10	21.15	13.1	913	1.44%
2023/08/29	13.6	20.87	2	20.91	20.75	11.6	913	1.27%
2023/08/28	23.4	21.47	5.6	21.47	21.25	17.9	907	1.97%
2023/08/25	1.5	21.94	1.7	22.01	21.95	-0.3	903	-0.03%
2023/08/24	16.2	21.84	6.4	21.91	21.90	9.8	929	1.05%
2023/08/23	40.1	23.99	2.2	24.01	23.90	37.9	883	4.28%
2023/08/22	16.3	24.04	0	0.00	24.05	16.3	869	1.88%
2023/08/21	9	24.07	2	24.14	24.10	7	863	0.81%
2023/08/18	8.1	23.99	1.3	24.05	24.00	6.8	861	0.79%
2023/08/17	12.2	23.80	3	23.90	23.90	9.2	852	1.08%
2023/08/16	6	23.94	3.6	23.98	23.95	2.4	849	0.29%
2023/08/15	4.1	23.99	2.2	24.11	24.05	1.9	852	0.22%
2023/08/14	19.2	24.00	9.6	24.07	23.90	9.6	856	1.13%
2023/08/11	33.2	24.54	6.1	24.60	24.50	27.1	855	3.16%
2023/08/10	26.6	24.88	3	24.83	24.70	23.6	928	2.54%
2023/08/09	4	25.15	2	25.19	25.10	2	923	0.22%
2023/08/08	5.3	25.25	1.4	25.32	25.25	3.9	924	0.42%
2023/08/07	10.1	25.29	4	25.31	25.40	6.1	936	0.65%
2023/08/04	3	25.05	1.1	25.17	25.20	2	966	0.20%
2023/08/02	12	25.18	2.2	25.23	25.05	9.8	992	0.99%
2023/08/01	3.1	25.35	3.1	25.33	25.35	0	1,013	0.00%
2023/07/31	5.5	25.40	4.3	25.45	25.35	1.2	1,047	0.12%
2023/07/28	12.2	25.40	9.4	25.38	25.45	2.8	1,070	0.26%
2023/07/27	2.3	25.39	6.2	25.36	25.40	-3.9	1,114	-0.35%
2023/07/26	8	25.21	6.2	25.24	25.10	1.8	1,183	0.15%
2023/07/25	7.1	25.14	0.2	25.00	25.20	6.9	1,238	0.56%
2023/07/24	5.2	24.92	1.2	24.96	24.90	4.1	1,473	0.28%
2023/07/21	2	25.00	1	25.05	25.00	1	1,609	0.06%
2023/07/20	0.1	25.05	2.3	25.09	25.10	-2.3	1,727	-0.13%
2023/07/19	12.2	24.97	3.5	25.02	24.95	8.7	1,945	0.45%
2023/07/18	2.1	25.05	7	25.02	25.00	-4.9	1,952	-0.25%
2023/07/17	5.2	24.88	9	24.73	24.90	-3.8	1,957	-0.20%
2023/07/14	3.2	24.60	1.2	24.68	24.70	1.9	1,976	0.10%
2023/07/13	4.3	24.56	1.2	24.56	24.55	3.1	2,005	0.16%
2023/07/12	9.1	24.60	2	24.60	24.55	7.1	2,025	0.35%
2023/07/11	3.1	24.60	0	0.00	24.70	3.1	2,043	0.15%
2023/07/10	0.4	24.60	0	0.00	24.60	0.4	2,082	0.02%
2023/07/07	2	24.55	0.8	24.63	24.60	1.2	2,100	0.06%
2023/07/06	4	24.79	0.1	24.90	24.70	3.9	2,115	0.19%
2023/07/05	2	24.85	6.4	24.83	24.85	-4.4	2,128	-0.21%
2023/07/04	5	24.67	1	24.78	24.70	4	2,132	0.19%
2023/07/03	1.1	24.70	6.2	24.71	24.75	-5.1	2,140	-0.24%
2023/06/30	3.2	24.58	0.2	24.70	24.65	3	2,141	0.14%
2023/06/29	1	24.61	1.6	24.60	24.65	-0.5	2,150	-0.02%
2023/06/28	0	0.00	0.6	24.70	24.70	-0.6	2,155	-0.03%
2023/06/27	5.1	24.59	1.5	24.70	24.60	3.6	2,169	0.16%
2023/06/26	0	24.85	0	0.00	24.65	0	2,183	0.00%
2023/06/21	3.1	24.60	3.6	24.65	24.65	-0.5	2,200	-0.02%
2023/06/20	4	24.51	11.7	24.56	24.55	-7.7	2,214	-0.35%
2023/06/19	8	24.61	2.5	24.71	24.55	5.5	2,247	0.25%
2023/06/16	7.2	24.73	3.7	24.86	24.70	3.5	2,306	0.15%
2023/06/15	2.2	24.58	4.5	24.56	24.60	-2.4	2,328	-0.10%
2023/06/14	7.2	24.53	4.2	24.59	24.60	3	2,346	0.13%
2023/06/13	8.1	24.59	1.3	24.60	24.60	6.8	2,354	0.29%
2023/06/12	11.1	24.62	6	24.69	24.60	5.1	2,371	0.21%
2023/06/09	34.5	25.05	25.5	24.92	25.00	9	2,439	0.37%
2023/06/08	3.7	25.53	2	25.60	25.55	1.7	2,487	0.07%
2023/06/07	0	0.00	4	25.64	25.65	-4	2,510	-0.16%
2023/06/06	6.1	25.47	1	25.55	25.55	5.1	2,554	0.20%
2023/06/05	4.2	25.58	3	25.55	25.55	1.2	2,651	0.05%
2023/06/02	2.1	25.43	2.2	25.40	25.40	-0.1	2,690	0.00%
2023/06/01	9.2	25.23	1	25.15	25.35	8.2	2,704	0.30%
2023/05/31	5.1	24.90	2	24.95	25.10	3.1	2,717	0.11%
2023/05/30	25.4	24.94	81.5	24.95	24.90	-56.1	2,739	-2.05%
2023/05/29	9.2	25.21	11.5	25.23	25.20	-2.3	2,787	-0.08%
2023/05/26	24	25.27	5	25.29	25.20	19	2,808	0.68%
2023/05/25	5.3	25.42	1.6	25.49	25.45	3.7	2,840	0.13%
2023/05/24	2.4	25.55	6	25.61	25.60	-3.6	2,861	-0.13%
2023/05/23	6.2	25.36	6.8	25.43	25.45	-0.6	2,876	-0.02%
2023/05/22	4	25.41	3.9	25.50	25.40	0.1	2,958	0.00%
2023/05/19	6.1	25.34	5.6	25.39	25.35	0.4	2,966	0.02%
2023/05/18	5.1	25.29	5.4	25.41	25.25	-0.3	2,959	-0.01%
2023/05/17	5	25.37	5.6	25.42	25.30	-0.6	2,948	-0.02%
2023/05/16	39.1	25.41	17.1	25.50	25.25	22	2,929	0.75%
2023/05/15	11	26.15	12.6	26.20	26.15	-1.6	2,842	-0.06%
2023/05/12	24.3	26.36	13.5	26.63	26.55	10.9	2,825	0.38%
2023/05/11	24.3	26.36	13.5	26.63	26.35	10.9	2,819	0.39%
2023/05/10	24	26.60	18.6	26.61	26.70	5.4	2,800	0.19%
2023/05/09	9.3	26.13	20	26.11	26.00	-10.7	2,764	-0.39%
2023/05/08	18.1	26.42	7.7	26.48	26.40	10.4	2,731	0.38%
2023/05/05	22.2	26.76	3.1	26.74	26.70	19.1	2,701	0.71%
2023/05/04	9.2	27.08	43.1	27.09	27.15	-33.9	2,674	-1.27%
2023/05/03	37.8	27.12	24.6	27.09	26.95	13.1	2,661	0.49%
2023/05/02	32.4	27.07	20.8	27.05	27.15	11.7	2,619	0.45%
2023/04/28	49.7	26.77	40.2	26.72	26.60	9.6	2,540	0.38%
2023/04/27	154.5	26.87	186.1	26.88	26.70	-31.6	2,473	-1.28%	大買/大賣/
2023/04/26	131.3	26.81	129.5	26.63	26.60	1.8	2,232	0.08%	大買/大賣/
2023/04/25	56.1	26.74	65.1	26.50	26.15	-9	2,093	-0.43%
2023/04/24	152.9	26.69	139.8	26.73	26.80	13.1	1,969	0.66%	大買/大賣/
2023/04/21	29.3	25.36	8.8	25.36	25.25	20.5	1,743	1.18%
2023/04/20	11.1	25.57	2.2	25.66	25.50	8.9	1,724	0.52%
2023/04/19	18.1	25.80	8.1	25.99	25.75	9.9	1,712	0.58%
2023/04/18	9.1	26.21	10.9	26.14	26.10	-1.8	1,687	-0.11%
2023/04/17	2.5	25.98	11.6	26.02	26.00	-9.2	1,657	-0.55%
2023/04/14	20	25.87	10.1	25.91	25.85	9.9	1,636	0.60%
2023/04/13	11.6	25.87	25	25.90	25.95	-13.5	1,620	-0.83%
2023/04/12	2.2	25.51	6	25.58	25.60	-3.9	1,581	-0.24%
2023/04/11	5	25.49	4	25.58	25.45	1	1,560	0.06%
2023/04/10	9.1	25.45	22	25.43	25.50	-13	1,540	-0.84%
2023/04/07	8.1	25.37	12.1	25.42	25.35	-4	1,525	-0.26%
2023/04/06	0.6	25.33	12	25.30	25.35	-11.5	1,515	-0.76%
2023/03/31	7	25.24	3.1	25.27	25.20	3.9	1,503	0.26%
2023/03/30	1.1	25.15	4	25.23	25.25	-2.9	1,501	-0.19%
2023/03/29	6.1	25.22	2.2	25.27	25.15	3.9	1,492	0.26%
2023/03/28	3.2	25.07	6	25.10	25.20	-2.9	1,496	-0.19%
2023/03/27	13.2	25.22	1.3	25.33	25.10	11.9	1,481	0.81%
2023/03/24	5.1	25.41	10.3	25.38	25.40	-5.3	1,473	-0.36%
2023/03/23	15	25.30	9.5	25.34	25.25	5.5	1,460	0.38%
2023/03/22	3.9	25.28	39.2	25.36	25.30	-35.3	1,456	-2.43%
2023/03/21	47.1	25.34	49.9	25.28	25.15	-2.8	1,423	-0.20%
2023/03/20	27	25.11	19.1	24.91	25.05	7.9	1,369	0.58%
2023/03/17	9.1	24.62	8.4	24.68	24.80	0.7	1,351	0.05%
2023/03/16	6.2	24.32	47.7	24.47	24.30	-41.5	1,331	-3.12%
2023/03/15	3.2	24.63	18.8	24.63	24.50	-15.6	1,317	-1.19%
2023/03/14	102.5	24.84	80	24.72	24.25	22.5	1,307	1.72%	大買/
2023/03/13	43.1	24.98	42.9	24.82	25.10	0.2	1,229	0.02%
2023/03/10	23.2	24.40	9	24.40	24.40	14.2	1,139	1.25%
2023/03/09	28.2	25.07	26	25.14	24.90	2.2	1,129	0.20%
2023/03/08	182.2	25.39	122.6	25.42	25.40	59.6	1,130	5.28%	大買/大賣/
2023/03/07	30.6	24.98	20.2	24.94	25.30	10.4	1,031	1.01%
2023/03/06	12	24.74	29.5	24.81	24.70	-17.5	981	-1.78%
2023/03/03	8.8	24.67	13.2	24.71	24.75	-4.4	971	-0.46%
2023/03/02	12.2	24.76	19.3	24.77	24.80	-7.1	953	-0.74%
2023/03/01	35.4	24.64	52.3	24.65	24.80	-16.9	924	-1.83%
2023/02/24	38.2	24.48	15.3	24.45	24.30	22.9	847	2.71%
2023/02/23	21	24.35	17.1	24.37	24.45	3.9	810	0.48%
2023/02/22	14.7	24.25	17.1	24.16	24.45	-2.4	765	-0.32%
2023/02/21	12.1	23.80	28.1	23.80	23.85	-16	738	-2.17%
2023/02/20	76	24.19	60.4	24.13	24.15	15.6	726	2.15%
2023/02/17	6.6	23.41	5.1	23.32	23.45	1.4	663	0.21%
2023/02/16	3.1	23.05	3.2	23.15	23.05	-0.1	677	-0.02%
2023/02/15	6.2	23.03	6.1	23.04	22.95	0.1	696	0.02%
2023/02/14	0.5	22.86	1.5	23.20	22.85	-0.9	691	-0.14%
2023/02/13	5.2	22.68	0	0.00	22.75	5.2	695	0.75%
2023/02/10	3	22.90	0.4	23.07	22.85	2.6	697	0.37%
2023/02/09	1.5	23.02	1	23.05	23.05	0.5	699	0.07%
2023/02/08	5	23.12	0.5	23.23	23.05	4.5	698	0.65%
2023/02/07	1.3	23.16	2.6	23.20	23.20	-1.3	695	-0.19%
2023/02/06	1	23.10	5.7	23.14	23.10	-4.7	699	-0.66%
2023/02/03	0	23.13	5.5	23.16	23.15	-5.4	707	-0.77%
2023/02/02	4	23.16	0.2	23.23	23.20	3.8	708	0.54%
2023/02/01	10.6	23.27	7.5	23.27	23.30	3.1	705	0.44%
2023/01/31	1	22.85	2	22.88	22.90	-1	689	-0.15%
2023/01/30	2	22.68	1.5	22.73	22.65	0.5	689	0.07%
2023/01/17	1	22.55	0	0.00	22.55	1	701	0.14%
2023/01/16	3.5	22.57	6	22.60	22.60	-2.5	712	-0.35%
2023/01/13	4.4	22.56	0.7	22.63	22.50	3.7	714	0.52%
2023/01/12	3.1	22.47	0	0.00	22.50	3.1	725	0.43%
2023/01/11	3.2	22.55	0.3	23.00	22.55	2.9	729	0.39%
2023/01/10	2.4	22.71	0.2	22.70	22.70	2.2	730	0.30%
2023/01/09	0	22.70	3.2	22.70	22.70	-3.2	742	-0.43%
2023/01/06	0.3	22.50	0.1	22.50	22.60	0.2	748	0.03%
2023/01/05	1	22.40	0.7	22.43	22.50	0.4	770	0.05%
2023/01/04	0	22.40	0.3	22.38	22.40	-0.3	778	-0.04%
2023/01/03	1	22.10	1	22.30	22.35	0	798	0.00%
2022/12/30	3.1	22.25	0	22.50	22.25	3	810	0.38%
2022/12/29	0	22.30	0	0.00	22.30	0	810	0.00%
2022/12/28	7.2	22.45	0	0.00	22.50	7.2	821	0.88%
2022/12/27	0.3	22.58	1.2	22.62	22.65	-0.9	835	-0.11%
2022/12/26	1.2	22.48	8	22.56	22.45	-6.8	842	-0.80%
2022/12/23	0	0.00	1	22.35	22.45	-1	848	-0.12%
2022/12/21	1	22.25	0	0.00	22.20	1	871	0.11%
2022/12/20	0	22.50	1	22.50	22.15	-1	879	-0.11%
2022/12/19	1	22.45	0	0.00	22.50	1	893	0.11%
2022/12/15	2	22.95	0	0.00	22.95	2	898	0.22%
2022/12/14	0	0.00	2	22.75	22.95	-2	897	-0.22%
2022/12/12	9	22.52	0	0.00	22.50	9	894	1.01%
2022/12/09	3	22.98	0	0.00	22.85	3	896	0.33%
2022/12/08	6	22.60	12	22.62	22.70	-6	889	-0.67%
2022/12/07	2.1	22.70	0	0.00	22.55	2.1	895	0.23%
2022/12/06	4	23.01	2	23.32	22.80	2	909	0.22%
2022/12/05	13	23.45	2.1	23.45	23.40	10.9	923	1.18%
2022/12/02	0.1	23.15	11	23.22	23.15	-11	934	-1.17%
2022/12/01	2	23.18	1.1	23.25	23.25	0.9	935	0.10%
2022/11/30	30.1	23.31	16.1	23.28	23.15	14	936	1.50%
2022/11/28	1	22.55	0	0.00	22.65	1	927	0.11%
2022/11/25	3	22.63	1	22.90	22.60	2	976	0.20%
2022/11/24	3	22.62	0	0.00	22.60	3	1,018	0.29%
2022/11/23	8	22.63	0	22.70	22.60	8	1,051	0.76%
2022/11/22	0	0.00	2	22.48	22.55	-2	1,059	-0.19%
2022/11/21	0	0.00	1	22.50	22.55	-1	1,082	-0.09%
2022/11/18	1	22.70	1	22.45	22.45	0	1,107	0.00%
2022/11/17	3	22.75	4	22.73	22.75	-1	1,181	-0.08%
2022/11/16	3.1	22.62	1	22.70	22.50	2.1	1,232	0.17%
2022/11/15	15	22.80	11	22.76	22.90	4	1,256	0.32%
2022/11/14	0	22.55	5	22.81	22.85	-5	1,263	-0.40%
2022/11/11	0.3	22.09	20	22.01	21.95	-19.7	1,250	-1.58%
2022/11/10	0	21.50	0.1	21.51	21.35	-0.1	1,249	-0.01%
2022/11/09	0	0.00	0.1	21.35	21.55	-0.1	1,268	-0.01%
2022/11/08	1.1	21.48	0	0.00	21.30	1.1	1,295	0.09%
2022/11/07	0	0.00	5	21.22	21.25	-5	1,320	-0.38%
2022/11/04	2	20.88	2	20.65	20.95	0	1,337	0.00%
2022/11/03	0.1	20.95	2	20.70	20.85	-1.9	1,370	-0.14%
2022/11/02	1	20.95	1	21.00	20.95	0	1,381	0.00%
2022/11/01	0.1	20.75	11	20.63	20.75	-11	1,382	-0.79%
2022/10/31	0	0.00	12	20.45	20.35	-12	1,388	-0.86%
2022/10/28	4	20.34	2	20.60	20.25	2	1,393	0.14%
2022/10/27	2	20.50	1	20.30	20.55	1	1,402	0.07%
2022/10/26	1	20.05	1	20.15	20.10	0	1,423	0.00%
2022/10/25	4.1	20.33	10	20.30	20.20	-6	1,431	-0.42%
2022/10/24	2	20.50	0	20.65	20.40	2	1,429	0.14%
2022/10/21	0	20.40	0.2	20.55	20.30	-0.2	1,433	-0.01%
2022/10/20	1.2	20.09	1	20.15	20.45	0.2	1,439	0.01%
2022/10/19	5.1	20.55	1.1	20.85	20.50	4	1,459	0.28%
2022/10/18	0.1	20.75	2.2	20.90	20.85	-2.1	1,465	-0.14%
2022/10/17	1.2	20.54	3.2	20.85	20.65	-2	1,491	-0.13%
2022/10/14	14.2	21.29	2.2	21.23	21.15	12	1,497	0.80%
2022/10/13	19.3	21.05	13.2	20.71	20.65	6.1	1,501	0.41%
2022/10/12	6.2	21.63	8	21.58	21.75	-1.8	1,494	-0.12%
2022/10/11	8.3	21.69	4	21.76	21.60	4.3	1,498	0.29%
2022/10/07	4	22.61	2.7	22.74	22.50	1.3	1,492	0.09%
2022/10/06	0.1	23.25	1	23.20	23.20	-0.9	1,481	-0.06%
2022/10/05	5	23.53	5.2	23.44	23.40	-0.2	1,537	-0.01%
2022/10/04	5.2	22.96	2.2	23.15	23.25	3	1,571	0.19%
2022/10/03	1.3	22.50	1	22.50	22.55	0.3	1,585	0.02%
2022/09/30	2.1	22.30	6	22.15	22.50	-3.9	1,612	-0.24%
2022/09/29	6.2	22.44	0.4	22.35	22.40	5.8	1,637	0.35%
2022/09/28	2.7	22.09	6.4	22.11	21.90	-3.8	1,653	-0.23%
2022/09/27	9.1	22.46	2.1	22.67	22.95	7	1,652	0.42%
2022/09/26	1.3	22.64	1	22.95	22.50	0.3	1,664	0.02%
2022/09/23	5.1	23.62	5.1	24.02	23.55	0	1,678	0.00%
2022/09/22	2.2	23.68	1.2	23.66	23.80	1	1,689	0.06%
2022/09/21	2.9	23.80	0.2	23.97	23.90	2.7	1,686	0.16%
2022/09/20	2	24.08	1	24.00	24.05	1	1,691	0.06%
2022/09/19	7	24.09	2	24.10	24.05	5	1,701	0.30%
2022/09/16	0.1	24.50	8.2	24.39	24.40	-8.1	1,697	-0.48%
2022/09/15	5	24.71	1.3	24.62	24.55	3.7	1,706	0.22%
2022/09/14	3	24.63	2	24.60	24.55	1	1,713	0.06%
2022/09/13	3.1	25.15	7.2	25.15	25.05	-4.2	1,727	-0.24%
2022/09/12	2.2	25.10	10	25.03	25.15	-7.8	1,754	-0.45%
2022/09/08	4	24.55	4.1	24.35	24.75	0	1,762	0.00%
2022/09/07	1	23.70	2.3	23.86	23.95	-1.3	1,760	-0.07%
2022/09/06	3.3	23.94	10	24.10	23.75	-6.7	1,766	-0.38%
2022/09/05	13.1	24.26	8.5	24.27	24.25	4.6	1,768	0.26%
2022/09/02	7.1	25.07	1	25.00	24.55	6.1	1,776	0.34%
2022/09/01	34	25.14	13.1	25.25	25.15	20.9	1,776	1.18%
2022/08/31	22.4	24.95	25	24.87	24.80	-2.6	1,730	-0.15%
2022/08/30	2	24.80	15	24.82	25.15	-13	1,683	-0.77%
2022/08/29	2	24.15	6	24.10	24.20	-4	1,661	-0.24%
2022/08/26	7.7	24.41	10.2	24.48	24.50	-2.6	1,672	-0.15%
2022/08/25	6.3	24.05	4	24.06	23.95	2.3	1,672	0.14%
2022/08/24	19.4	24.36	11.3	24.37	24.15	8.1	1,657	0.49%
2022/08/23	9.6	25.97	4	26.06	26.10	5.6	1,594	0.35%
2022/08/22	14.3	25.99	3	26.02	26.05	11.3	1,565	0.72%
2022/08/19	31.2	26.13	22.3	26.05	26.00	8.9	1,539	0.58%
2022/08/18	9	25.97	2.1	26.07	26.05	7	1,524	0.46%
2022/08/17	6	25.94	9.4	26.07	25.90	-3.4	1,520	-0.22%
2022/08/16	5.4	25.88	13	25.81	25.85	-7.7	1,535	-0.50%
2022/08/15	13	25.92	15	25.94	25.90	-2	1,541	-0.13%
2022/08/12	13	25.53	9.1	25.56	25.50	3.9	1,531	0.25%
2022/08/11	20	25.04	8	25.05	25.05	12	1,527	0.79%
2022/08/10	16	24.79	6.2	24.70	24.90	9.8	1,539	0.63%
2022/08/09	2.2	24.29	4.1	24.29	24.25	-1.9	1,523	-0.12%
2022/08/08	1	23.90	1	24.00	24.05	0	1,546	0.00%
2022/08/05	0	0.00	1.5	23.90	24.05	-1.5	1,576	-0.09%
2022/08/04	2.2	23.53	0.6	23.65	23.65	1.7	1,609	0.10%
2022/08/03	2.1	23.80	2	23.73	23.85	0.1	1,660	0.00%
2022/08/02	6.5	24.12	3	24.20	24.05	3.5	1,712	0.20%
2022/08/01	1.6	24.42	1.2	24.50	24.50	0.4	1,743	0.03%
2022/07/29	8.6	24.22	6.1	24.26	24.20	2.5	1,769	0.14%
2022/07/28	3.2	24.10	3.1	24.12	24.00	0.1	1,800	0.00%
2022/07/27	0.2	23.93	1	23.85	23.95	-0.8	1,812	-0.04%
2022/07/26	9	24.01	10	23.99	23.95	-1	1,838	-0.06%
2022/07/25	3	23.42	7	23.64	23.65	-4	1,845	-0.22%
2022/07/22	7	23.69	2.3	23.65	23.60	4.7	1,928	0.24%
2022/07/21	1.1	23.01	1.1	23.20	23.20	0	1,996	0.00%
2022/07/20	15.3	23.24	0	0.00	23.10	15.3	2,048	0.75%
2022/07/19	3	23.03	4	23.04	23.10	-1	2,140	-0.05%
2022/07/18	1	22.70	2.2	22.58	22.70	-1.2	2,182	-0.06%
2022/07/15	4.2	22.38	0.8	22.39	22.35	3.4	2,247	0.15%
2022/07/14	0.8	22.00	0	0.00	22.30	0.8	2,350	0.03%
2022/07/13	3.2	22.36	13.6	22.04	22.30	-10.5	2,567	-0.41%
2022/07/12	16.8	21.20	6.8	21.11	21.05	10	3,064	0.33%
2022/07/11	9.1	22.22	4	22.16	22.15	5.1	3,406	0.15%
2022/07/08	1	22.70	6.4	22.79	22.95	-5.4	3,610	-0.15%
2022/07/07	3.3	22.10	6	22.35	22.45	-2.7	3,628	-0.08%
2022/07/06	12.1	22.44	4	22.37	22.15	8.2	3,734	0.22%
2022/07/05	1.3	22.95	9	23.03	23.05	-7.7	4,133	-0.19%
2022/07/04	2.2	22.66	4.3	22.75	22.65	-2.1	4,375	-0.05%
2022/07/01	4.5	22.93	6.2	22.88	22.70	-1.8	4,485	-0.04%
2022/06/30	5.2	23.73	8.2	23.77	23.70	-3	4,620	-0.06%
2022/06/29	2.1	24.23	0	0.00	24.35	2.1	4,691	0.04%
2022/06/28	5.1	24.52	3	24.47	24.55	2.1	4,832	0.04%
2022/06/27	3.3	24.63	5.4	24.61	24.65	-2.1	5,070	-0.04%
2022/06/24	1.3	23.99	12.2	24.14	24.20	-10.8	5,452	-0.20%
2022/06/23	1.2	23.80	2.3	23.89	23.85	-1.1	6,082	-0.02%
2022/06/22	2.2	23.99	12.1	23.98	23.85	-9.9	6,304	-0.16%
2022/06/21	7	24.06	21.2	24.15	24.40	-14.2	6,715	-0.21%
2022/06/20	10.2	23.72	6	23.68	23.50	4.1	6,905	0.06%
2022/06/17	5.3	24.55	2	24.50	24.60	3.3	7,264	0.05%
2022/06/16	4	25.40	5	25.06	24.95	-1	7,883	-0.01%
2022/06/15	1	25.65	7	25.50	25.35	-6	8,420	-0.07%
2022/06/14	4.1	25.00	0.1	25.08	25.15	4	8,509	0.05%
2022/06/13	4	25.54	12.2	25.47	25.40	-8.2	8,669	-0.09%
2022/06/10	9.1	25.84	21.2	25.89	25.90	-12.1	9,060	-0.13%
2022/06/09	1.1	25.40	1	25.35	25.45	0.1	9,561	0.00%
2022/06/08	0.1	25.40	5	25.32	25.25	-5	9,837	-0.05%
2022/06/07	3.2	25.17	5	25.21	25.25	-1.8	9,931	-0.02%
2022/06/06	13.1	25.51	10	25.48	25.35	3.1	10,002	0.03%
2022/06/02	5.1	25.84	12	25.90	25.75	-6.9	10,099	-0.07%
2022/06/01	9.1	25.68	2	25.83	25.70	7.1	10,221	0.07%
2022/05/31	4	25.83	19.2	25.94	25.75	-15.2	10,444	-0.15%
2022/05/30	1.2	25.95	17.3	26.09	26.00	-16.2	10,666	-0.15%
2022/05/27	14	25.59	5	25.55	25.55	9	10,883	0.08%
2022/05/26	9	25.62	4.2	26.00	25.60	4.9	10,953	0.04%
2022/05/25	5.1	25.72	2	25.65	25.80	3.1	11,058	0.03%
2022/05/24	17.1	26.12	17.1	26.14	25.80	0	11,365	0.00%
2022/05/23	4.3	26.10	7.1	26.24	26.10	-2.8	11,559	-0.02%
2022/05/20	3.3	26.02	6.8	26.10	26.00	-3.5	11,879	-0.03%
2022/05/19	3.1	25.71	7.7	25.50	25.90	-4.5	12,209	-0.04%
2022/05/18	4.8	25.86	9.1	25.94	25.90	-4.3	12,761	-0.03%
2022/05/17	4.3	25.17	6	25.33	25.35	-1.7	13,586	-0.01%
2022/05/16	5.1	24.88	5.1	24.94	25.00	0	15,131	0.00%
2022/05/13	5.6	24.49	17.1	24.59	24.60	-11.5	15,854	-0.07%
2022/05/12	6.1	24.01	49	24.19	23.85	-42.9	16,588	-0.26%
2022/05/11	12.5	24.80	22	24.74	24.60	-9.5	16,758	-0.06%
2022/05/10	22.1	25.28	18	25.38	25.30	4.1	16,739	0.02%
2022/05/09	24.2	26.09	15.2	26.36	25.90	9	16,780	0.05%
2022/05/06	23.3	26.34	7.1	26.40	26.45	16.2	16,779	0.10%
2022/05/05	3.3	26.63	9	26.76	26.60	-5.7	16,753	-0.03%
2022/05/04	2	26.40	5	26.37	26.30	-3	16,736	-0.02%
2022/05/03	6.1	25.95	21	26.11	26.35	-14.9	16,755	-0.09%
2022/04/29	15.1	26.43	7	26.41	26.15	8.1	16,743	0.05%
2022/04/28	37.2	26.74	56.4	26.59	26.25	-19.2	16,756	-0.11%
2022/04/27	30	25.90	31	25.88	25.90	-1	16,691	-0.01%
2022/04/26	41.3	26.37	29.9	26.30	26.40	11.4	16,707	0.07%
2022/04/25	73	26.76	46	26.81	26.55	27	16,661	0.16%
2022/04/22	32.1	27.79	22	27.83	27.65	10.1	16,577	0.06%
2022/04/21	32.4	27.99	34	27.98	27.70	-1.7	16,560	-0.01%
2022/04/20	61.7	27.87	67	27.85	27.75	-5.3	16,603	-0.03%
2022/04/19	125.8	28.39	92	28.28	28.00	33.8	16,555	0.20%	大買/
2022/04/18	266.9	29.40	334.4	29.38	28.90	-67.5	16,487	-0.41%	大買/大賣/
2022/04/15	193.2	28.85	243.1	28.83	28.90	-49.8	16,118	-0.31%	大買/大賣/
2022/04/14	169.4	28.44	146.5	28.22	28.80	22.8	16,219	0.14%	大買/大賣/
2022/04/13	35.3	27.72	44	27.77	27.75	-8.7	16,489	-0.05%
2022/04/12	100.5	27.61	54.7	27.63	27.55	45.8	16,625	0.28%
2022/04/11	281.8	28.85	235.6	28.89	28.40	46.2	16,622	0.28%	大買/大賣/
2022/04/08	177.3	28.36	286.2	28.31	28.25	-108.9	16,403	-0.66%	大買/大賣/鉅額交易
2022/04/07	130	27.83	40	27.54	27.30	90	16,182	0.56%	大買/
2022/04/06	96.9	28.29	118	28.29	28.30	-21.1	16,099	-0.13%	大賣/
2022/04/01	27.7	27.75	62.2	27.61	27.85	-34.6	16,022	-0.22%
2022/03/31	101.1	28.01	111.6	28.00	27.70	-10.6	15,969	-0.07%	大買/大賣/
2022/03/30	133.5	28.22	178.2	28.16	28.05	-44.6	15,845	-0.28%	大買/大賣/
2022/03/29	354.1	29.22	229	29.14	28.90	125.1	15,773	0.79%	大買/大賣/鉅額交易
2022/03/28	564.6	29.14	482.2	29.15	29.40	82.4	15,449	0.53%	大買/大賣/
2022/03/25	151.4	28.49	152.9	28.55	28.35	-1.5	15,009	-0.01%	大買/大賣/
2022/03/24	336.3	28.67	284.2	28.61	28.15	52.1	14,777	0.35%	大買/大賣/
2022/03/23	126.3	28.39	130.7	28.34	28.50	-4.4	14,377	-0.03%	大買/大賣/
2022/03/22	459.2	28.75	514.9	28.47	28.80	-55.7	14,193	-0.39%	大買/大賣/
2022/03/21	799.4	28.34	660.2	28.29	27.90	139.2	13,795	1.01%	大買/大賣/鉅額交易
2022/03/18	481.4	28.87	542.6	28.71	29.00	-61.2	13,174	-0.46%	大買/大賣/
2022/03/17	33.1	26.81	39.5	26.78	27.00	-6.4	12,639	-0.05%
2022/03/16	92.2	26.51	144.3	26.47	26.30	-52.1	12,560	-0.41%	大賣/
2022/03/15	285.7	27.32	233.3	26.98	26.55	52.4	12,409	0.42%	大買/大賣/
2022/03/14	564.5	28.66	516.4	28.50	28.75	48.1	12,021	0.40%	大買/大賣/
2022/03/11	147.6	27.53	111.1	27.57	27.10	36.5	11,531	0.32%	大買/大賣/
2022/03/10	79.6	26.82	11.2	26.88	26.90	68.4	11,272	0.61%
2022/03/09	30	26.44	34.1	26.46	26.40	-4.1	11,196	-0.04%
2022/03/08	39.1	26.35	57.2	26.56	25.95	-18.1	11,164	-0.16%
2022/03/07	69.2	26.68	91.1	26.48	26.30	-21.9	11,070	-0.20%
2022/03/04	121.1	28.18	106.1	28.08	27.80	15	10,987	0.14%	大買/大賣/
2022/03/03	161.3	28.43	117.1	28.31	27.80	44.2	10,798	0.41%	大買/大賣/
2022/03/02	79.3	28.04	41	27.96	28.00	38.3	10,618	0.36%
2022/03/01	83.1	28.09	58.5	28.04	27.90	24.6	10,530	0.23%
2022/02/25	68	28.32	65.4	28.35	27.95	2.6	10,541	0.03%
2022/02/24	172.6	28.25	155	28.11	27.70	17.6	10,519	0.17%	大買/大賣/
2022/02/23	327	29.48	320.5	29.26	29.90	6.6	10,238	0.06%	大買/大賣/
2022/02/22	404.3	29.61	454.1	29.50	29.00	-49.8	10,083	-0.49%	大買/大賣/
2022/02/21	329.2	29.57	389.2	29.69	29.50	-60	9,840	-0.61%	大買/大賣/
2022/02/18	878.8	31.04	864.2	30.94	30.65	14.6	9,704	0.15%	大買/大賣/
2022/02/17	902.4	31.13	1,006.8	31.07	32.15	-104.4	9,224	-1.13%	大買/大賣/鉅額交易
2022/02/16	1,969.4	30.03	1,838.6	30.00	30.40	130.8	8,476	1.54%	大買/大賣/鉅額交易
2022/02/15	921	27.37	881.2	27.73	28.90	39.9	7,102	0.56%	大買/大賣/
2022/02/14	802.6	26.36	694.5	26.37	26.30	108.1	6,497	1.66%	大買/大賣/鉅額交易
2022/02/11	157.6	24.88	227.5	24.90	25.10	-69.9	5,914	-1.18%	大買/大賣/
2022/02/10	4.2	24.14	10.1	24.19	24.30	-5.8	5,777	-0.10%
2022/02/09	39.3	24.07	15.7	24.06	23.95	23.7	5,808	0.41%
2022/02/08	144.6	23.40	15.2	23.47	23.55	129.4	5,794	2.23%	大買/鉅額交易
2022/02/07	5	22.73	9	22.68	22.85	-4	5,786	-0.07%
2022/01/26	8	22.34	12.5	22.31	22.35	-4.5	5,801	-0.08%
2022/01/25	40	22.46	35	22.29	22.25	5	5,837	0.09%
2022/01/24	26	22.92	17	22.89	23.00	9	5,921	0.15%
2022/01/21	29.1	23.60	47.7	23.50	23.15	-18.6	5,938	-0.31%
2022/01/20	14	24.03	14	24.06	23.95	0	5,928	0.00%
2022/01/19	58.3	24.54	72	24.57	24.15	-13.7	5,936	-0.23%
2022/01/18	7.2	24.58	11	24.52	24.55	-3.8	5,886	-0.06%
2022/01/17	13.2	24.47	4	24.49	24.50	9.2	6,019	0.15%
2022/01/14	23.1	24.29	7.1	24.34	24.40	16	6,119	0.26%
2022/01/13	63	24.92	61	24.39	24.20	2	6,230	0.03%
2022/01/12	35	24.44	54.4	24.47	24.50	-19.4	6,463	-0.30%
2022/01/11	33.7	24.37	61.7	24.34	23.95	-28	6,844	-0.41%
2022/01/10	161	25.68	159.4	25.53	25.40	1.6	6,806	0.02%	大買/大賣/
2022/01/07	523.4	25.90	437.2	26.06	26.30	86.2	6,851	1.26%	大買/大賣/
2022/01/06	235	25.61	257.2	25.49	25.60	-22.2	7,269	-0.31%	大買/大賣/
2022/01/05	57.2	24.71	64.1	24.65	24.60	-6.9	6,989	-0.10%
2022/01/04	60	24.04	73	23.95	23.85	-13	6,813	-0.19%
2022/01/03	115.5	24.25	101.5	23.96	24.40	14	6,696	0.21%	大買/大賣/
2021/12/30	10	23.10	35	23.13	23.10	-25	6,508	-0.38%
2021/12/29	36.1	22.82	20.3	22.89	23.00	15.8	6,492	0.24%
2021/12/28	10	22.94	22.3	22.90	22.95	-12.3	6,464	-0.19%
2021/12/27	18.1	22.58	11.2	22.62	22.45	6.9	6,387	0.11%
2021/12/24	7.2	22.48	18.1	22.39	22.55	-10.9	6,391	-0.17%
2021/12/23	68.4	22.66	82	22.62	22.30	-13.6	6,423	-0.21%
2021/12/22	40.1	22.48	21.1	22.49	22.45	19.1	6,286	0.30%
2021/12/21	90.1	22.50	59.5	22.31	22.70	30.5	6,233	0.49%
2021/12/20	1	21.90	4	21.90	21.90	-3	6,056	-0.05%
2021/12/17	9	21.73	4.2	21.78	21.75	4.8	6,084	0.08%
2021/12/16	10	21.88	1.1	21.87	21.95	8.9	6,146	0.14%
2021/12/15	5.1	21.77	0	0.00	21.75	5.1	6,830	0.07%
2021/12/14	12.5	21.75	8	21.92	21.60	4.5	6,877	0.07%
2021/12/13	15.3	22.15	8	22.16	22.05	7.3	6,978	0.10%
2021/12/10	15	22.10	5	22.06	22.15	10	7,517	0.13%
2021/12/09	24.3	21.93	2	22.28	21.85	22.3	7,619	0.29%
2021/12/08	5.3	22.19	8	22.19	22.10	-2.7	7,642	-0.04%
2021/12/07	9	22.15	7	22.20	22.15	2	7,624	0.03%
2021/12/06	9	22.49	1	22.55	22.40	8	7,585	0.11%
2021/12/03	11	22.76	3	22.65	22.65	8	7,565	0.11%
2021/12/02	21.2	22.96	28	22.86	22.60	-6.8	7,549	-0.09%
2021/12/01	1.1	23.64	5.3	23.60	23.50	-4.2	7,505	-0.06%
2021/11/30	19.1	23.65	10.2	23.65	23.35	8.9	7,488	0.12%
2021/11/29	8	23.42	58.5	23.13	23.70	-50.4	7,437	-0.68%
2021/11/26	12.9	23.56	33.1	23.58	23.35	-20.1	7,391	-0.27%
2021/11/25	138.9	24.56	66.8	24.86	24.15	72.1	7,343	0.98%	大買/
2021/11/24	23.2	24.02	41.2	23.92	24.15	-18	7,186	-0.25%
2021/11/23	14.3	23.70	42.3	23.57	23.40	-28	7,101	-0.39%
2021/11/22	13.4	23.89	9	23.88	23.95	4.4	7,010	0.06%
2021/11/19	14.2	23.68	50.1	23.89	23.60	-35.9	7,026	-0.51%
2021/11/18	79.4	23.96	50.2	23.97	24.25	29.2	6,992	0.42%
2021/11/17	46	23.93	57.5	23.82	24.00	-11.4	6,914	-0.17%
2021/11/16	13.2	22.92	41.5	22.90	22.80	-28.3	6,720	-0.42%
2021/11/15	31.1	23.09	37.1	23.09	22.80	-6	6,645	-0.09%
2021/11/12	43	22.81	71.4	22.74	22.90	-28.5	6,554	-0.43%
2021/11/11	24.3	22.15	51.4	22.31	22.15	-27.1	6,380	-0.42%
2021/11/10	70.5	21.67	68.6	21.86	21.80	1.8	6,251	0.03%
2021/11/09	9.3	21.11	31.7	21.13	21.20	-22.3	6,077	-0.37%
2021/11/08	14.5	21.05	15.5	21.01	20.80	-1	6,013	-0.02%
2021/11/05	51.1	20.92	36.8	20.85	20.85	14.3	6,017	0.24%
2021/11/04	9	20.62	6	20.55	20.40	3	5,938	0.05%
2021/11/03	10	20.27	22.3	20.42	20.35	-12.3	5,899	-0.21%
2021/11/02	14.1	20.35	9	20.36	20.30	5.1	5,882	0.09%
2021/11/01	27.2	20.49	27.1	20.35	20.75	0.1	5,837	0.00%
2021/10/29	13	20.45	23	20.50	20.40	-10	5,718	-0.17%
2021/10/28	15.3	20.56	25	20.57	20.55	-9.7	5,682	-0.17%
2021/10/27	4	20.66	3.1	20.74	20.70	0.9	5,656	0.02%
2021/10/26	16.3	20.84	22	20.84	20.75	-5.8	5,627	-0.10%
2021/10/25	88.1	21.16	106.6	21.19	21.10	-18.5	5,572	-0.33%	大賣/
2021/10/22	35.4	20.82	69.2	20.87	20.50	-33.8	5,447	-0.62%
2021/10/21	109.3	21.41	84.2	21.25	21.50	25.1	5,339	0.47%	大買/
2021/10/20	263.4	22.04	329.3	22.23	21.85	-65.9	5,212	-1.26%	大買/大賣/
2021/10/19	247.5	21.50	229.3	21.71	21.75	18.2	4,912	0.37%	大買/大賣/
2021/10/18	48	20.43	96.2	20.44	20.70	-48.2	4,485	-1.07%
2021/10/15	98.1	20.45	96.4	20.52	20.40	1.7	4,393	0.04%
2021/10/14	509.1	21.30	491.7	21.60	20.30	17.3	4,190	0.41%	大買/大賣/
2021/10/13	116.1	20.94	33.1	20.78	20.90	82.9	3,322	2.50%	大買/
2021/10/12	2	20.05	1	20.05	20.10	1	3,128	0.03%
2021/10/08	9	20.24	3.3	20.38	20.10	5.8	3,150	0.18%
2021/10/07	1	20.00	7	20.13	20.00	-6	3,168	-0.19%
2021/10/06	4	20.10	4.4	20.10	19.95	-0.4	3,230	-0.01%
2021/10/05	4.2	19.36	3	19.62	19.75	1.2	3,276	0.04%
2021/10/04	2.1	19.80	12	19.88	19.75	-9.9	3,355	-0.30%
2021/10/01	5.1	19.92	21	20.09	19.90	-15.9	3,385	-0.47%
2021/09/30	43.4	20.62	30	20.62	20.45	13.4	3,432	0.39%
2021/09/29	3	19.97	12.1	20.11	20.00	-9.1	3,490	-0.26%
2021/09/28	7	19.94	5.1	20.05	19.95	1.9	3,499	0.06%
2021/09/27	0	0.00	3	20.00	19.95	-3	3,566	-0.08%
2021/09/24	29.3	19.92	32	19.78	19.70	-2.8	3,799	-0.07%
2021/09/23	14	19.87	42.2	20.04	19.95	-28.2	3,817	-0.74%
2021/09/22	245.6	20.58	214.2	20.51	20.15	31.4	3,788	0.83%	大買/大賣/
2021/09/17	3.3	20.35	9.4	20.32	20.10	-6.2	3,133	-0.20%
2021/09/16	27.2	20.63	75.8	20.54	20.80	-48.6	3,160	-1.54%
2021/09/15	464.1	21.33	409.7	21.24	20.60	54.5	3,051	1.78%	大買/大賣/
2021/09/14	52.7	20.65	23.8	20.39	20.65	28.9	2,564	1.13%
2021/09/13	13.6	19.90	19.6	19.76	19.70	-6	2,522	-0.24%
2021/09/10	3	19.10	0.1	19.30	19.15	2.9	2,510	0.12%
2021/09/09	1	18.70	3	18.75	18.90	-2	2,567	-0.08%
2021/09/08	2.1	18.88	3	18.95	18.80	-0.9	2,624	-0.03%
2021/09/07	2.6	18.83	10	18.76	18.90	-7.4	2,686	-0.28%
2021/09/06	2.1	18.85	0.3	19.10	18.90	1.8	2,748	0.06%
2021/09/03	7.1	19.08	0	0.00	19.10	7.1	2,887	0.25%
2021/09/02	1	19.10	1.1	19.02	19.10	0	2,975	0.00%
2021/09/01	0.2	19.40	1.1	19.39	19.35	-0.9	3,188	-0.03%
2021/08/31	2	19.13	7	19.19	19.40	-5	3,490	-0.14%
2021/08/30	1	19.15	2.1	19.10	19.15	-1.1	4,625	-0.02%
2021/08/27	6.2	19.14	0	0.00	19.15	6.2	5,041	0.12%
2021/08/26	2	19.25	3	19.37	19.15	-1	5,112	-0.02%
2021/08/25	12.4	19.42	9	19.34	19.30	3.4	5,197	0.06%
2021/08/24	12.4	20.48	22.1	20.47	20.60	-9.7	5,272	-0.18%
2021/08/23	0	0.00	21.3	20.23	20.30	-21.3	5,396	-0.40%
2021/08/20	3	19.87	17.1	19.78	19.90	-14	5,386	-0.26%
2021/08/19	6	19.88	4.3	19.96	19.90	1.7	5,366	0.03%
2021/08/18	3	19.72	4	19.81	20.10	-1	5,356	-0.02%
2021/08/17	23	20.03	0	0.00	19.90	23	5,367	0.43%
2021/08/16	4	20.18	5.4	20.13	20.10	-1.4	5,367	-0.03%
2021/08/13	6	20.39	1.2	20.20	20.10	4.8	5,361	0.09%
2021/08/12	2	19.98	4	20.14	20.25	-2	5,357	-0.04%
2021/08/11	17.3	19.81	16.9	19.78	19.75	0.4	5,354	0.01%
2021/08/10	3	20.83	1	20.75	20.80	2	5,321	0.04%
2021/08/09	1.3	20.90	3.1	21.05	21.00	-1.7	5,356	-0.03%
2021/08/06	6.5	20.94	4.7	20.90	20.90	1.8	5,378	0.03%
2021/08/05	5.7	21.14	4	21.30	21.00	1.7	5,408	0.03%
2021/08/04	0	0.00	2	21.10	21.15	-2	5,462	-0.04%
2021/08/03	1.4	21.17	3.5	21.16	21.20	-2.1	5,492	-0.04%
2021/08/02	2.6	21.20	3.6	21.22	21.20	-0.9	5,521	-0.02%
2021/07/30	2	20.98	2	21.03	20.85	0	5,527	0.00%
2021/07/29	5	20.76	4.3	21.02	21.05	0.7	5,547	0.01%
2021/07/28	4	20.75	22	20.80	20.65	-18	5,584	-0.32%
2021/07/27	3.1	21.17	10	21.29	21.00	-6.9	5,610	-0.12%
2021/07/26	11	21.44	8	21.37	21.30	3	5,636	0.05%
2021/07/23	2.5	21.34	11.1	21.31	21.35	-8.6	5,684	-0.15%
2021/07/22	6	20.73	11	20.74	20.70	-5	5,713	-0.09%
2021/07/21	14	21.00	12.1	21.04	20.90	1.9	5,724	0.03%
2021/07/20	15	21.23	35	21.25	21.20	-20	5,725	-0.35%
2021/07/19	13.1	21.56	25	21.49	21.45	-11.9	5,728	-0.21%
2021/07/16	6.5	21.36	18.5	21.38	21.40	-12	5,762	-0.21%
2021/07/15	16	21.12	8.1	21.18	21.25	7.9	5,773	0.14%
2021/07/14	12.1	20.60	9	20.75	20.75	3.1	5,775	0.05%
2021/07/13	29.3	20.97	55.2	20.96	20.60	-25.9	5,822	-0.44%
2021/07/12	17.3	21.43	115	21.41	21.35	-97.7	5,786	-1.69%	大賣/
2021/07/09	43	21.60	26.7	21.68	21.65	16.3	5,753	0.28%
2021/07/08	8	21.40	22.4	21.46	21.50	-14.4	5,767	-0.25%
2021/07/07	62.9	21.41	21.2	21.47	21.35	41.6	5,850	0.71%
2021/07/06	114	21.51	32.9	21.55	21.85	81.1	5,805	1.40%	大買/
2021/07/05	5	21.05	14.2	21.06	21.00	-9.2	5,714	-0.16%
2021/07/02	27.4	21.35	29.1	21.36	21.15	-1.7	5,695	-0.03%
2021/07/01	119.9	21.62	107.7	21.64	21.60	12.1	5,641	0.22%	大買/大賣/
2021/06/30	1.3	20.55	26.5	20.88	20.90	-25.2	5,401	-0.47%
2021/06/29	7.2	20.61	41	20.55	20.60	-33.8	5,356	-0.63%
2021/06/28	12	20.99	45	21.02	21.00	-33	5,325	-0.62%
2021/06/25	34.8	21.02	29.3	21.04	21.00	5.5	5,286	0.10%
2021/06/24	33.1	20.63	21.1	20.65	20.60	12.1	5,226	0.23%
2021/06/23	25.3	20.64	14	20.65	20.50	11.3	5,229	0.22%
2021/06/22	34.2	20.80	67.4	20.83	20.95	-33.2	5,183	-0.64%
2021/06/21	20.9	20.06	8.3	20.04	20.15	12.5	5,123	0.24%
2021/06/18	16.3	20.48	13.1	20.41	20.25	3.2	5,127	0.06%
2021/06/17	12.2	20.44	24.6	20.65	20.80	-12.4	5,159	-0.24%
2021/06/16	31.1	20.44	18.6	20.41	20.30	12.5	5,111	0.24%
2021/06/15	38.1	20.95	39.2	20.74	20.80	-1	5,047	-0.02%
2021/06/11	70	21.01	44.9	20.94	20.75	25.1	4,982	0.50%
2021/06/10	20	20.28	28.1	20.35	20.60	-8.2	4,841	-0.17%
2021/06/09	76.5	20.73	147.4	20.75	20.55	-70.9	4,749	-1.49%	大賣/
2021/06/08	244.5	21.90	192.7	21.78	21.65	51.8	4,529	1.14%	大買/大賣/
2021/06/07	796.1	22.89	715.4	22.92	22.70	80.8	4,236	1.91%	大買/大賣/
2021/06/04	278.9	20.33	220.5	20.24	21.50	58.5	3,099	1.89%	大買/大賣/
2021/06/03	6.4	19.41	18	19.44	19.55	-11.6	2,691	-0.43%
2021/06/02	181.9	19.24	28.2	19.30	19.25	153.6	2,624	5.85%	大買/鉅額交易
2021/06/01	73.2	19.08	32.4	19.09	19.20	40.8	2,532	1.61%
2021/05/31	109.8	18.77	46.6	18.52	18.90	63.2	2,405	2.63%	大買/
2021/05/28	3	17.85	31	18.02	17.80	-28	2,245	-1.25%
2021/05/27	4	17.66	1.1	17.69	17.65	3	2,233	0.13%
2021/05/26	0	0.00	2	17.65	17.75	-2	2,234	-0.09%
2021/05/25	43	17.86	2	17.90	17.75	41	2,228	1.84%
2021/05/24	0	0.00	1	17.50	17.55	-1	2,203	-0.05%
2021/05/21	1	17.50	0	0.00	17.50	1	2,202	0.05%
2021/05/19	8	17.26	0	0.00	17.50	8	2,191	0.37%
2021/05/18	9	17.10	36	17.10	17.25	-27	2,182	-1.24%
2021/05/17	17	16.64	8	16.26	16.40	9	2,141	0.42%
2021/05/14	21	16.70	0	0.00	16.80	21	2,091	1.00%
2021/05/13	5.1	16.96	8	16.91	16.90	-2.9	2,060	-0.14%
2021/05/12	2.1	17.24	19.6	16.88	17.10	-17.5	2,013	-0.87%
2021/05/11	15.4	18.70	8.6	18.82	18.25	6.8	1,943	0.35%
2021/05/10	10.2	18.67	17.4	18.73	18.80	-7.2	1,908	-0.38%
2021/05/07	5.5	18.46	3.1	18.53	18.55	2.5	1,882	0.13%
2021/05/06	6.6	18.64	17	18.58	18.65	-10.4	1,862	-0.56%
2021/05/05	9.4	18.39	13.3	18.49	18.30	-3.9	1,833	-0.21%
2021/05/04	3	18.75	23.3	18.10	18.05	-20.3	1,794	-1.13%
2021/05/03	3.7	18.78	8	18.95	18.95	-4.3	1,742	-0.25%
2021/04/29	15	19.15	14	19.15	18.95	1	1,708	0.06%
2021/04/28	36.2	18.91	34.1	18.88	19.10	2.1	1,641	0.13%
2021/04/27	14.1	18.62	8.1	18.60	18.55	6	1,574	0.38%
2021/04/26	24.9	18.45	18	18.44	18.45	6.9	1,541	0.45%
2021/04/23	11.1	18.25	5	18.43	18.35	6.1	1,523	0.40%
2021/04/22	17.4	18.69	16.7	18.81	18.45	0.7	1,509	0.05%
2021/04/21	24	18.55	7.3	18.50	18.70	16.8	1,442	1.16%
2021/04/20	13	18.48	9	18.49	18.50	4	1,409	0.28%
2021/04/19	21.3	18.44	13	18.42	18.55	8.3	1,393	0.60%
2021/04/16	12.2	17.88	7	17.86	18.05	5.2	1,328	0.39%
2021/04/15	6.1	17.69	1	17.80	17.70	5.1	1,295	0.39%
2021/04/14	5.1	17.53	32.1	17.67	17.40	-27.1	1,264	-2.14%
2021/04/13	64.8	18.24	32	18.06	18.30	32.8	1,180	2.78%
2021/04/12	7.3	17.76	11.1	17.75	17.80	-3.7	1,067	-0.35%
2021/04/09	5.7	17.33	5.7	17.41	17.35	0	1,046	0.00%
2021/04/08	13.4	17.16	5	17.23	17.20	8.4	1,089	0.78%
2021/04/07	4	16.84	2	16.95	17.05	2	1,138	0.18%
2021/04/06	1.1	16.80	3	16.80	16.80	-1.9	1,287	-0.15%
2021/04/01	22	16.75	24	16.75	16.75	-2	1,303	-0.15%
2021/03/31	2.2	16.74	25	16.75	16.80	-22.8	1,305	-1.75%
2021/03/30	11.2	16.70	8	16.78	16.75	3.2	1,310	0.24%
2021/03/29	8.7	16.89	1	16.90	16.80	7.7	1,301	0.59%
2021/03/26	17.8	16.65	21.1	16.63	16.65	-3.3	1,309	-0.25%
2021/03/25	26.2	16.42	8	16.41	16.50	18.2	1,295	1.40%
2021/03/24	4.1	16.15	6	16.22	16.25	-1.9	1,272	-0.15%
2021/03/23	10.1	16.17	4.1	16.27	16.15	6	1,257	0.47%
2021/03/22	48.1	16.11	16.5	16.16	16.20	31.6	1,227	2.57%
2021/03/19	0.4	15.05	0	0.00	15.20	0.4	1,176	0.03%
2021/03/18	1	15.05	2	15.05	15.05	-1	1,174	-0.09%
2021/03/17	6.3	15.05	0	0.00	15.00	6.3	1,188	0.53%
2021/03/16	3.1	14.92	2	15.00	15.05	1.1	1,210	0.09%
2021/03/15	0	0.00	2	14.90	14.90	-2	1,206	-0.17%
2021/03/12	1	14.80	0	0.00	14.85	1	1,213	0.08%
2021/03/10	3.1	14.65	0	0.00	14.65	3.1	1,227	0.25%
2021/03/09	1	14.85	0	0.00	14.80	1	1,228	0.08%
2021/03/08	10	14.75	0	0.00	14.70	10	1,222	0.82%
2021/03/05	0.1	14.60	0	0.00	14.50	0.1	1,217	0.00%
2021/03/03	0	0.00	1	14.55	14.60	-1	1,224	-0.08%
2021/02/26	2	14.50	1	14.55	14.55	1	1,249	0.08%
2021/02/22	4	14.59	1	14.70	14.65	3	1,249	0.24%
2021/02/19	2	14.50	0	0.00	14.55	2	1,243	0.16%
2021/02/17	0	0.00	2	14.30	14.30	-2	1,247	-0.16%
2021/02/05	0.1	14.10	10	14.20	14.15	-9.9	1,258	-0.79%
2021/02/03	0	14.05	0	0.00	14.15	0	1,273	0.00%
2021/02/01	0	0.00	3	14.00	14.00	-3	1,280	-0.23%
2021/01/28	0	0.00	1.5	14.12	14.15	-1.5	1,273	-0.12%
2021/01/26	1	14.15	2	14.30	14.15	-1	1,276	-0.08%
2021/01/25	1	14.45	1	14.45	14.35	0	1,272	0.00%
2021/01/22	0	14.00	0	0.00	14.10	0	1,268	0.00%
2021/01/20	0	14.30	1	14.35	14.20	-1	1,268	-0.08%
2021/01/18	0	0.00	14	14.26	14.45	-14	1,280	-1.09%
2021/01/15	0.1	14.50	2.2	14.48	14.35	-2.1	1,347	-0.16%
2021/01/14	2	14.60	0	0.00	14.60	2	1,360	0.15%
2021/01/13	0.1	14.75	0	0.00	14.70	0.1	1,353	0.01%
2021/01/12	0	0.00	10	14.63	14.60	-10	1,345	-0.74%
2021/01/11	2	15.00	0	0.00	14.90	2	1,324	0.15%
2021/01/08	0	0.00	2	15.15	15.15	-2	1,306	-0.15%
2021/01/07	1	15.25	7	15.26	15.30	-6	1,297	-0.46%
2021/01/06	7	15.41	8	15.38	15.05	-1	1,295	-0.08%
2021/01/05	0.5	15.54	2	15.45	15.65	-1.5	1,263	-0.12%
2021/01/04	4	15.65	8	15.47	15.65	-4	1,254	-0.32%
2020/12/31	18	15.73	10	15.86	15.60	8	1,236	0.65%
2020/12/30	40.2	16.27	7.1	16.28	16.30	33.1	1,168	2.83%
2020/12/29	61.4	17.00	30	16.84	17.00	31.4	1,091	2.88%
2020/12/28	6.3	15.87	9	15.95	16.00	-2.7	908	-0.29%
2020/12/25	3	15.78	9	15.70	15.70	-6	874	-0.69%
2020/12/24	4.9	15.61	21.3	15.59	15.70	-16.4	860	-1.90%
2020/12/23	0.5	15.25	1	15.35	15.25	-0.5	828	-0.06%
2020/12/22	5	15.40	5	15.50	15.10	-0.1	829	-0.01%
2020/12/21	3	15.45	17	15.36	15.45	-14	815	-1.72%
2020/12/18	3.5	15.22	2	15.30	15.20	1.5	808	0.18%
2020/12/17	0.5	15.34	2	15.40	15.35	-1.5	809	-0.18%
2020/12/16	19.2	15.28	12	15.33	15.35	7.2	803	0.90%
2020/12/15	35	15.30	11	15.11	15.05	24	787	3.05%
2020/12/14	0.2	15.00	0.2	15.00	15.00	0	744	0.00%
2020/12/11	6	14.89	1	15.05	14.90	5	738	0.68%
2020/12/10	2.9	14.88	13	14.88	14.90	-10.1	724	-1.39%
2020/12/09	1	14.75	0	0.00	14.70	1	700	0.14%
2020/12/08	2	14.63	0	0.00	14.65	2	703	0.28%
2020/12/07	2	14.65	6	14.59	14.60	-4	700	-0.57%
2020/12/04	2	14.55	6	14.56	14.50	-4	702	-0.57%
2020/12/03	3	14.60	0	0.00	14.65	3	688	0.44%
2020/12/02	1	14.70	0	0.00	14.75	1	711	0.14%
2020/12/01	2	14.75	1	14.75	14.75	1	720	0.14%
2020/11/30	3.9	14.71	1	14.75	14.70	2.9	735	0.39%
2020/11/27	2	14.65	1	14.65	14.65	1	782	0.13%
2020/11/26	2	14.70	10	14.63	14.65	-8	780	-1.02%
2020/11/24	6	14.52	0	0.00	14.45	6	755	0.79%
2020/11/23	5.2	14.55	3	14.50	14.55	2.2	755	0.29%
2020/11/20	3	14.33	3	14.35	14.35	0	739	0.00%
2020/11/18	0	0.00	10	14.40	14.40	-10	764	-1.31%
2020/11/16	0	0.00	3	14.45	14.40	-3	810	-0.37%
2020/11/13	5	14.29	2	14.45	14.30	3	851	0.35%
2020/11/12	0	0.00	0.5	14.20	14.10	-0.5	859	-0.06%
2020/11/11	1	14.30	4	14.29	14.30	-3	873	-0.34%
2020/11/10	1	14.15	2	14.25	14.15	-1	884	-0.11%
2020/11/09	0	0.00	2	14.30	14.30	-2	897	-0.22%
2020/11/06	2	14.20	1	14.30	14.15	1	931	0.11%
2020/11/05	1	14.20	1	14.20	14.15	0	1,056	0.00%
2020/10/28	1	14.20	13	14.20	14.15	-12	1,368	-0.88%
2020/10/27	1	14.40	2	14.35	14.30	-1	1,365	-0.07%
2020/10/26	3	14.50	8	14.58	14.45	-5	1,377	-0.36%
2020/10/23	24.5	14.67	6	14.65	14.85	18.5	1,357	1.36%
2020/10/22	0	0.00	1	14.50	14.50	-1	1,282	-0.08%
2020/10/20	1	13.95	1	13.85	13.75	0	1,268	0.00%
2020/10/15	1	13.80	0	0.00	13.85	1	1,290	0.08%
2020/10/14	0	0.00	4	13.90	13.90	-4	1,291	-0.31%
2020/10/12	2	13.85	0	0.00	13.85	2	1,308	0.15%
2020/10/08	2	13.65	0	0.00	13.65	2	1,331	0.15%
2020/09/30	0	0.00	1	13.45	13.45	-1	1,497	-0.07%
2020/09/29	0	0.00	1	13.40	13.45	-1	1,501	-0.07%
2020/09/28	1	13.45	0	0.00	13.45	1	1,515	0.07%
2020/09/24	5	13.56	8	13.45	13.45	-3	1,540	-0.19%
2020/09/22	4	14.05	0	0.00	14.05	4	1,526	0.26%
2020/09/18	0	0.00	1	14.35	14.30	-1	1,515	-0.07%
2020/09/16	1.1	14.20	1	14.15	14.20	0.1	1,516	0.00%
2020/09/14	0	0.00	1	14.35	14.25	-1	1,513	-0.07%
2020/09/11	5	14.42	6	14.48	14.30	-1	1,510	-0.07%
2020/09/10	0	0.00	2.1	14.62	14.65	-2.1	1,503	-0.14%
2020/09/09	6	14.60	4	14.50	14.60	2	1,497	0.13%
2020/09/08	0	0.00	11	14.61	14.60	-11	1,489	-0.74%
2020/09/07	18	14.63	1	14.75	14.55	17	1,488	1.14%
2020/09/04	0	0.00	2	14.15	14.30	-2	1,473	-0.14%
2020/09/03	7	14.41	0	0.00	14.40	7	1,470	0.48%
2020/09/02	11	14.75	10	14.32	14.55	1	1,456	0.07%
2020/08/31	10	14.15	0	0.00	14.25	10	1,418	0.70%
2020/08/27	1	14.10	0	0.00	14.10	1	1,427	0.07%
2020/08/25	1	14.00	2	13.95	13.95	-1	1,432	-0.07%
2020/08/24	1	14.35	5	14.36	14.45	-4	1,448	-0.28%
2020/08/21	0	0.00	2	14.40	14.40	-2	1,728	-0.12%
2020/08/20	1.2	14.47	2	14.38	14.15	-0.8	1,858	-0.04%
2020/08/19	7	14.77	1	15.00	14.65	6	1,829	0.33%
2020/08/18	0	0.00	5	14.80	14.75	-5	1,788	-0.28%
2020/08/17	3	14.67	2	14.70	14.65	1	1,774	0.06%
2020/08/14	0	0.00	3	14.23	14.45	-3	1,761	-0.17%
2020/08/13	1	14.25	3	14.25	14.20	-2	1,747	-0.11%
2020/08/12	7	14.31	3	14.33	14.25	4	1,737	0.23%
2020/08/11	30	14.67	24	14.75	14.25	6	1,717	0.35%
2020/08/10	42	15.29	19	15.23	15.45	23	1,596	1.44%
2020/08/07	6	14.06	9	14.06	14.05	-3	1,376	-0.22%
2020/08/06	0	0.00	2	13.95	13.90	-2	1,346	-0.15%
2020/08/05	1	14.00	0	0.00	13.95	1	1,338	0.07%
2020/07/31	0	0.00	3	13.75	13.85	-3	1,330	-0.23%
2020/07/30	3	13.87	3	13.97	13.85	0	1,360	0.00%
2020/07/28	2	13.40	0	0.00	13.40	2	1,352	0.15%
2020/07/24	1	13.60	0	0.00	13.50	1	1,360	0.07%
2020/07/23	0	0.00	1	13.75	13.70	-1	1,359	-0.07%
2020/07/21	0	0.00	1	13.60	13.90	-1	1,371	-0.07%
2020/07/17	6	13.68	6	13.72	13.55	0	1,362	0.00%
2020/07/16	0	0.00	5	14.00	13.85	-5	1,359	-0.37%
2020/07/15	6	13.89	76	13.86	13.95	-70	1,352	-5.18%
2020/07/14	73.1	14.28	21	14.15	14.35	52.1	1,347	3.87%
2020/07/13	3	13.72	5	13.65	13.75	-2	1,262	-0.16%
2020/07/10	3	13.77	1	13.70	13.45	2	1,252	0.16%
2020/07/06	1	13.70	2	13.75	13.75	-1	1,228	-0.08%
2020/07/03	2	13.60	1	13.50	13.60	1	1,219	0.08%
2020/07/02	0	0.00	3	13.35	13.45	-3	1,285	-0.23%
2020/07/01	4	13.24	0	0.00	13.20	4	1,316	0.30%
2020/06/30	0	0.00	2	13.25	13.30	-2	1,310	-0.15%
2020/06/24	0	0.00	1	13.30	13.35	-1	1,328	-0.08%
2020/06/23	2	13.50	0	0.00	13.30	2	1,342	0.15%
2020/06/19	0	0.00	1	13.35	13.25	-1	1,352	-0.07%
2020/06/17	2	13.25	1	13.20	13.35	1	1,364	0.07%
2020/06/15	1	13.10	7	13.15	13.00	-6	1,419	-0.42%
2020/06/12	6	13.00	0	0.00	13.00	6	1,437	0.42%
2020/06/11	3	13.40	12	13.24	13.15	-9	1,448	-0.62%
2020/06/09	3	13.50	0	0.00	13.40	3	1,522	0.20%
2020/06/08	0	0.00	2	13.65	13.65	-2	1,567	-0.13%
2020/06/05	3	13.48	0	0.00	13.55	3	1,601	0.19%
2020/06/04	2	13.48	3	13.35	13.40	-1	1,684	-0.06%
2020/06/03	0	0.00	24	13.38	13.40	-24	1,839	-1.30%
2020/06/02	4	13.33	10	13.35	13.30	-6	1,872	-0.32%
2020/06/01	1	13.35	1	13.30	13.40	0	1,903	0.00%
2020/05/29	8	13.34	0	0.00	13.35	8	1,974	0.41%
2020/05/28	48	14.03	32	13.55	13.35	16	2,056	0.78%
2020/05/27	41	14.17	9	14.33	14.65	32	2,012	1.59%
2020/05/26	11	13.35	4	13.25	13.35	7	1,907	0.37%
2020/05/25	0	0.00	2	13.15	13.15	-2	1,907	-0.10%
2020/05/22	1	13.15	11	13.20	13.15	-10	1,921	-0.52%
2020/05/20	0	0.00	2	13.05	13.00	-2	1,989	-0.10%
2020/05/18	0	0.00	3	13.15	13.05	-3	2,001	-0.15%
2020/05/15	10	12.95	0	0.00	12.80	10	2,012	0.50%
2020/05/11	0	0.00	1	12.90	12.80	-1	2,036	-0.05%
2020/05/08	0	0.00	2	13.15	13.05	-2	2,028	-0.10%
2020/05/07	0	0.00	1	13.00	13.10	-1	2,023	-0.05%
2020/05/06	16	13.07	5	13.07	12.95	11	2,012	0.55%
2020/05/05	3	12.55	0	0.00	12.60	3	1,978	0.15%
2020/05/04	2	12.60	0	0.00	12.65	2	1,970	0.10%
2020/04/30	1	12.65	0	0.00	12.70	1	1,970	0.05%
2020/04/29	0	0.00	4	12.61	12.60	-4	1,962	-0.20%
2020/04/28	1	12.45	5	12.50	12.50	-4	1,958	-0.20%
2020/04/27	1	12.55	1	12.65	12.60	0	1,971	0.00%
2020/04/24	2	12.50	4	12.41	12.50	-2	1,962	-0.10%
2020/04/22	0	0.00	1	12.10	12.05	-1	1,949	-0.05%
2020/04/20	0	0.00	1	12.40	12.45	-1	1,932	-0.05%
2020/04/16	0	0.00	1	12.60	12.50	-1	1,897	-0.05%
2020/04/15	0	0.00	2	12.60	12.60	-2	1,891	-0.11%
2020/04/14	1	12.55	2	12.53	12.60	-1	1,880	-0.05%
2020/04/10	1	12.40	1	12.35	12.40	0	1,866	0.00%
2020/04/09	3	12.35	0	0.00	12.35	3	1,854	0.16%
2020/04/08	0	0.00	2	12.90	12.95	-2	1,827	-0.11%
2020/04/07	17	13.47	16	13.47	12.80	1	1,816	0.06%
2020/03/31	0	0.00	1	11.85	12.00	-1	1,691	-0.06%
2020/03/30	0	0.00	1	11.70	11.65	-1	1,676	-0.06%
2020/03/27	1	11.85	0	0.00	11.65	1	1,668	0.06%
2020/03/26	2	11.45	0	0.00	11.80	2	1,650	0.12%
2020/03/25	1	11.40	2	11.18	11.40	-1	1,642	-0.06%
2020/03/24	3	10.75	2	10.70	10.80	1	1,628	0.06%
2020/03/23	1	10.45	0	0.00	10.45	1	1,621	0.06%
2020/03/19	2	10.10	7	10.07	10.00	-5	1,595	-0.31%
2020/03/18	2	11.23	0	0.00	11.10	2	1,549	0.13%
2020/03/17	0	0.00	2	11.40	11.35	-2	1,527	-0.13%
2020/03/16	1	11.90	6	11.93	11.90	-5	1,505	-0.33%
2020/03/13	13	11.81	3	11.80	12.00	10	1,480	0.68%
2020/03/12	3	13.13	26	13.22	13.05	-23	1,403	-1.64%
2020/03/11	14	14.19	4	14.34	13.55	10	1,349	0.74%
2020/03/10	11	13.91	15	14.18	14.00	-4	1,299	-0.31%
2020/03/09	21	15.80	22	15.79	15.10	-1	1,205	-0.08%
2020/03/06	12	15.74	6	15.68	15.70	6.1	1,038	0.58%
2020/03/05	18	15.85	9	15.94	15.80	9	995	0.90%
2020/03/04	14	16.49	17	16.47	16.05	-3	957	-0.31%
2020/03/03	41	16.13	18	16.11	16.10	23	872	2.64%
2020/03/02	43	16.14	89	16.11	16.50	-46	765	-6.01%
2020/02/27	54	14.66	5	14.75	15.00	49	509	9.63%
2020/02/26	17	14.47	4	14.53	14.65	13	476	2.73%
2020/02/25	9	14.70	0	0.00	14.45	9	456	1.97%
2020/02/24	6	15.01	1	14.90	14.80	5	433	1.15%
2020/02/21	2	14.38	10	14.33	14.55	-8	376	-2.12%
2020/02/20	5	14.06	4	14.30	14.10	1	349	0.29%
2020/02/19	3	13.98	2	14.18	14.05	1	341	0.29%
2020/02/18	5	14.15	3	14.22	14.05	2	336	0.59%
2020/02/17	2	13.95	0	0.00	13.90	2	312	0.64%
2020/02/13	1	13.25	0	0.00	13.25	1	268	0.37%
2020/02/10	2	12.95	0	0.00	12.95	2	252	0.79%
2020/02/07	1	12.80	0	0.00	12.95	1	246	0.41%
2020/02/06	2	12.78	0	0.00	12.80	2	239	0.83%
2020/01/02	4	12.90	0	0.00	12.95	4	219	1.83%
2019/12/30	0.1	12.85	0	0.00	12.90	0.1	215	0.04%
2019/12/20	0	0.00	0.8	12.90	13.00	-0.8	233	-0.32%
2019/12/02	1.4	13.01	0	0.00	13.05	1.4	244	0.55%
2019/11/26	0	0.00	1	13.15	13.15	-1	253	-0.37%
2019/11/25	2	13.15	0	0.00	13.10	2	256	0.78%
2019/11/11	5	13.10	1	13.15	13.15	4	282	1.41%
2019/11/01	1	13.00	0	0.00	13.05	1	265	0.38%
2019/07/31	0	0.00	4	13.55	13.60	-4	402	-0.99%
2019/07/19	4	13.45	0	0.00	13.45	4	390	1.03%
2019/07/11	1	13.65	0	0.00	13.55	1	353	0.28%
2019/07/09	1	13.90	0	0.00	13.80	1	346	0.29%
2019/05/24	0	0.00	2	13.70	13.75	-2	322	-0.62%
2019/04/01	0	14.10	0	0.00	14.10	0	356	0.00%
2019/03/29	0	0.00	4	14.10	14.25	-4	351	-1.14%
2019/03/28	2	14.20	0	0.00	14.10	2	344	0.58%
2019/03/27	1	14.40	3	14.40	14.35	-2	330	-0.61%
2019/03/22	3	15.00	0	0.00	14.90	3	294	1.02%
2019/03/14	1	15.25	0	0.00	15.25	1	270	0.37%
2019/02/26	4	15.25	0	0.00	15.30	4	274	1.46%
2019/02/25	1	15.10	0	0.00	15.05	1	270	0.37%
2018/12/27	3	14.98	0	0.00	14.85	3	369	0.81%
2018/12/12	2	16.25	0	0.00	16.10	2	309	0.65%
2018/12/11	0	0.00	1	16.10	16.25	-1	305	-0.33%
2018/12/06	1	16.10	0	0.00	16.25	1	308	0.32%
2018/12/04	1	16.25	0	0.00	16.45	1	312	0.32%
2018/11/16	1	16.25	0	0.00	16.20	1	355	0.28%
2018/11/13	1	16.60	0	0.00	16.60	1	403	0.25%
2018/09/21	1	17.80	0	0.00	17.80	1	432	0.23%
2018/09/13	0	0.00	1	17.85	17.90	-1	445	-0.22%
2018/09/07	1	17.70	0	0.00	17.75	1	460	0.22%
2018/08/24	2	17.85	0	0.00	17.80	2	473	0.42%
2018/08/20	0	0.00	3	19.18	19.20	-3	399	-0.75%
2018/07/30	0	0.00	3	19.10	19.15	-3	346	-0.87%
2018/07/13	3	18.95	0	0.00	18.90	3	333	0.90%
2018/06/26	1	18.80	0	0.00	18.90	1	419	0.24%
2018/04/17	3	18.75	0	0.00	18.70	3	556	0.54%
2018/04/12	0	0.00	1	18.70	18.65	-1	583	-0.17%
2018/03/19	1	18.40	0	0.00	18.35	1	432	0.23%
2018/03/15	1	18.35	0	0.00	18.30	1	420	0.24%
2018/03/14	2	18.25	0	0.00	18.30	2	416	0.48%
2018/03/09	0	0.00	1	17.75	18.10	-1	412	-0.24%
2018/03/06	1	17.70	0	0.00	17.60	1	418	0.24%