鼎元 (2426)-國泰-敦南券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
20.60
漲跌
▲0.20
漲幅
+0.98%
成交量
1,070張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鼎元 (2426)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	5.2	20.62	11.3	20.66	20.60	-6.2	7,455	-0.08%
2024/11/21	1.5	20.37	4.3	20.43	20.40	-2.8	7,443	-0.04%
2024/11/20	4.6	20.37	5.2	20.46	20.20	-0.6	7,432	-0.01%
2024/11/19	1.9	20.34	1.4	20.47	20.25	0.5	7,401	0.01%
2024/11/18	14	20.20	24.3	20.06	20.05	-10.3	7,389	-0.14%
2024/11/15	4.1	20.31	9	20.26	20.15	-4.9	7,372	-0.07%
2024/11/14	17.6	20.17	6	20.18	20.10	11.6	7,356	0.16%
2024/11/13	38.1	20.51	11	20.57	20.40	27	7,342	0.37%
2024/11/12	19.9	20.32	58.4	20.35	20.55	-38.5	7,325	-0.53%
2024/11/11	40.7	21.12	51	20.98	20.75	-10.3	7,289	-0.14%
2024/11/08	65.1	22.46	79	22.14	21.75	-13.9	7,242	-0.19%
2024/11/07	12.5	22.86	9.1	22.85	22.70	3.4	7,199	0.05%
2024/11/06	5.2	22.88	12.6	22.90	22.85	-7.4	7,174	-0.10%
2024/11/05	23.6	23.16	25	23.05	22.95	-1.4	7,150	-0.02%
2024/11/04	40.1	23.33	44.5	23.24	23.45	-4.4	7,125	-0.06%
2024/11/01	32.1	21.98	25.2	22.06	22.30	6.9	7,071	0.10%
2024/10/30	23.3	22.28	33.1	22.13	21.90	-9.9	7,047	-0.14%
2024/10/29	12.7	22.71	29.6	22.71	22.55	-16.9	7,005	-0.24%
2024/10/28	54.7	23.15	66.5	23.20	23.00	-11.8	6,967	-0.17%
2024/10/25	70	24.21	41	24.23	24.20	29	6,880	0.42%
2024/10/24	56.6	24.61	71.4	24.58	24.20	-14.8	6,856	-0.22%
2024/10/23	227.7	25.59	256.2	25.30	25.05	-28.4	6,787	-0.42%	大買/大賣/
2024/10/22	130.5	25.29	140.9	25.44	25.55	-10.5	6,712	-0.16%	大買/大賣/
2024/10/21	57.4	24.88	95.5	24.79	25.15	-38.1	6,634	-0.57%
2024/10/18	89.6	25.07	81.8	25.08	24.80	7.9	6,591	0.12%
2024/10/17	267.7	25.56	209	25.52	25.20	58.7	6,514	0.90%	大買/大賣/
2024/10/16	440	25.75	462.6	25.59	26.30	-22.6	6,311	-0.36%	大買/大賣/
2024/10/15	356.9	24.91	796.2	24.33	24.15	-439.3	5,973	-7.35%	大買/大賣/鉅額交易
2024/10/14	1,375.4	25.82	657.8	25.80	25.60	717.6	5,746	12.49%	大買/大賣/鉅額交易
2024/10/11	585.7	25.85	657.2	26.10	25.70	-71.5	5,176	-1.38%	大買/大賣/
2024/10/09	151.1	24.84	168.1	24.80	24.20	-17	4,499	-0.38%	大買/大賣/
2024/10/08	321.4	24.74	294	24.92	24.85	27.5	4,316	0.64%	大買/大賣/
2024/10/07	280.2	23.97	349.5	23.81	24.20	-69.3	3,984	-1.74%	大買/大賣/
2024/10/04	125	22.81	38.2	22.57	22.90	86.8	3,832	2.26%	大買/
2024/10/01	16.5	22.37	140.2	22.33	22.25	-123.7	3,774	-3.28%	大賣/鉅額交易
2024/09/30	24.5	22.96	33.1	23.08	22.85	-8.6	3,725	-0.23%
2024/09/27	39.5	23.59	81.8	23.51	23.55	-42.3	3,708	-1.14%
2024/09/26	144.1	23.33	98	23.01	22.75	46.1	3,645	1.26%	大買/
2024/09/25	131.4	23.91	103.4	23.80	24.00	28	3,565	0.79%	大買/大賣/
2024/09/24	112.3	23.35	87.2	23.31	23.25	25	3,437	0.73%	大買/
2024/09/23	138.4	23.49	151.4	23.74	23.00	-12.9	3,358	-0.39%	大買/大賣/
2024/09/20	96.6	24.05	56.4	24.04	23.70	40.1	3,283	1.22%
2024/09/19	171.2	24.15	215.4	24.10	24.45	-44.2	3,197	-1.38%	大買/大賣/
2024/09/18	458.9	24.55	334.3	24.49	24.20	124.6	3,071	4.06%	大買/大賣/鉅額交易
2024/09/16	355.6	23.82	357.8	23.71	24.00	-2.2	2,713	-0.08%	大買/大賣/
2024/09/13	31.1	22.00	54.1	22.07	22.25	-23	2,508	-0.92%
2024/09/12	47	21.65	38	21.68	21.75	9	2,453	0.37%
2024/09/11	87	20.97	93	21.44	20.90	-6	2,410	-0.25%
2024/09/10	224.2	21.97	178.9	21.64	21.15	45.3	2,396	1.89%	大買/大賣/
2024/09/09	148.3	22.31	126.8	22.45	23.00	21.5	2,257	0.95%	大買/大賣/
2024/09/06	118.5	22.03	107.6	21.82	22.40	10.9	2,239	0.48%	大買/大賣/
2024/09/05	46.2	21.19	35.2	21.28	21.30	11	2,137	0.51%
2024/09/04	75.8	21.08	63.1	21.05	20.80	12.8	2,095	0.61%
2024/09/03	54.3	22.40	59.2	22.25	22.20	-5	2,023	-0.25%
2024/09/02	91.5	22.79	79.3	22.85	22.45	12.1	1,972	0.61%
2024/08/30	318.7	22.92	283.7	22.79	22.65	35	1,824	1.92%	大買/大賣/
2024/08/29	502.9	22.27	418.1	22.28	22.40	84.9	1,559	5.44%	大買/大賣/
2024/08/28	59.1	20.73	106.3	20.53	21.10	-47.2	1,088	-4.34%	大賣/
2024/08/27	0	0.00	12	19.13	19.20	-12	949	-1.26%
2024/08/26	15	19.01	1	19.00	19.05	14	968	1.44%
2024/08/23	4	18.91	1	19.05	19.05	3	974	0.31%
2024/08/22	0	19.20	5.5	19.07	19.10	-5.5	1,000	-0.55%
2024/08/21	11	19.01	2	19.00	19.00	9	1,007	0.89%
2024/08/20	7	19.10	3.2	19.11	19.10	3.8	1,006	0.38%
2024/08/19	7.7	19.29	0.1	19.30	19.35	7.7	1,003	0.76%
2024/08/16	2	19.27	9	19.28	19.25	-7	1,002	-0.70%
2024/08/15	3	19.12	7.2	19.19	19.20	-4.2	1,000	-0.42%
2024/08/14	1.1	18.85	7	18.76	18.85	-5.9	1,016	-0.59%
2024/08/13	0	0.00	2	18.50	18.50	-2	1,016	-0.20%
2024/08/12	15.1	18.55	3.5	18.48	18.30	11.6	1,018	1.13%
2024/08/09	2.1	17.72	20.1	17.71	17.70	-18	1,010	-1.78%
2024/08/08	5.2	17.33	2.1	17.42	17.40	3.1	1,007	0.31%
2024/08/07	2.4	17.48	1.4	17.50	17.55	1	1,009	0.10%
2024/08/06	1.2	16.45	2.1	16.45	16.70	-0.9	1,008	-0.09%
2024/08/05	30.3	16.87	17.1	16.89	16.90	13.3	992	1.34%
2024/08/02	13	18.73	1	18.55	18.55	12	966	1.24%
2024/08/01	1	19.20	10	19.19	19.25	-9	961	-0.94%
2024/07/31	0	0.00	1	18.60	18.70	-1	954	-0.10%
2024/07/30	2	18.35	1.4	18.52	18.65	0.6	954	0.06%
2024/07/29	10	18.73	31	18.87	18.45	-21	944	-2.23%
2024/07/26	2	19.25	1	19.25	19.25	1	927	0.11%
2024/07/23	53.9	20.08	45.1	19.78	19.55	8.8	920	0.95%
2024/07/22	25.1	19.54	24.1	19.41	19.55	1.1	887	0.12%
2024/07/19	7.1	19.39	7	19.19	19.30	0.1	867	0.01%
2024/07/18	17.4	20.01	22.1	19.89	19.75	-4.8	856	-0.55%
2024/07/17	15	19.69	8.4	19.75	19.70	6.6	832	0.79%
2024/07/16	4.4	19.20	29	19.19	19.10	-24.6	818	-3.01%
2024/07/15	10.1	19.21	1.5	19.17	19.05	8.6	825	1.04%
2024/07/12	7	19.49	2.2	19.48	19.40	4.8	815	0.59%
2024/07/11	14.1	19.60	3	19.60	19.50	11.1	813	1.36%
2024/07/10	64.3	19.80	5.2	19.81	19.70	59.1	817	7.22%
2024/07/09	6.3	19.50	14.2	19.57	19.40	-7.9	807	-0.98%
2024/07/08	32.8	19.89	6.1	19.94	19.70	26.7	797	3.34%
2024/07/05	11.7	19.84	8.8	19.87	19.90	2.8	785	0.36%
2024/07/04	5.4	19.61	1	19.60	19.60	4.4	767	0.57%
2024/07/03	5.1	19.61	4	19.65	19.55	1.1	765	0.14%
2024/07/02	2.4	19.35	3.2	19.40	19.40	-0.9	755	-0.11%
2024/07/01	5.1	19.35	15	19.28	19.25	-9.9	752	-1.31%
2024/06/28	5.1	19.72	15.1	19.62	19.50	-10	748	-1.34%
2024/06/27	3.2	19.20	3.2	19.26	19.25	0.1	730	0.01%
2024/06/26	5.3	19.22	6.3	19.19	19.10	-1	727	-0.14%
2024/06/25	9	19.14	11.3	19.05	19.20	-2.2	727	-0.31%
2024/06/24	3.9	19.25	4.1	19.27	19.10	-0.1	721	-0.02%
2024/06/21	29.9	19.52	30.3	19.47	19.40	-0.3	716	-0.04%
2024/06/20	37.7	19.65	24.1	19.69	19.60	13.5	704	1.92%
2024/06/19	21	19.00	6.1	19.04	18.95	14.9	646	2.30%
2024/06/18	13	19.23	2	19.20	19.20	11	643	1.71%
2024/06/17	12.5	19.42	19.2	19.38	19.40	-6.7	637	-1.04%
2024/06/14	43.7	18.95	16.1	18.97	19.05	27.6	598	4.60%
2024/06/13	42	19.10	48.4	19.04	19.10	-6.4	580	-1.11%
2024/06/12	3.5	18.14	5.4	18.17	18.20	-1.9	509	-0.37%
2024/06/11	0	17.98	4.2	18.11	18.00	-4.2	509	-0.82%
2024/06/07	0.4	18.11	0.5	18.15	18.20	-0.1	523	-0.01%
2024/06/06	11.5	18.00	1	17.95	17.95	10.5	527	1.99%
2024/06/05	15.5	18.25	1	18.30	18.15	14.5	529	2.74%
2024/06/04	13.2	18.37	3.4	18.44	18.40	9.7	537	1.80%
2024/06/03	3	18.60	4	18.59	18.55	-1	542	-0.18%
2024/05/31	4	18.61	9	18.82	18.55	-5	548	-0.91%
2024/05/30	4.3	18.37	22.5	18.81	18.75	-18.2	551	-3.30%
2024/05/29	14.1	18.55	9	18.53	18.50	5.1	542	0.94%
2024/05/28	36.4	18.81	32.5	18.66	18.70	3.9	545	0.71%
2024/05/27	8.4	18.13	15.2	18.14	18.25	-6.8	525	-1.30%
2024/05/24	5.4	17.82	3	17.85	17.90	2.4	524	0.46%
2024/05/23	23.1	17.84	21	17.85	17.85	2.1	537	0.40%
2024/05/22	4.3	18.15	0	18.10	18.10	4.3	545	0.79%
2024/05/21	0.5	18.07	2	18.05	18.10	-1.5	562	-0.27%
2024/05/20	22.2	18.30	32.1	18.29	18.15	-9.9	572	-1.73%
2024/05/17	4.1	17.86	2	17.75	17.80	2.1	558	0.38%
2024/05/16	7.1	17.49	4.1	17.50	17.60	3	595	0.51%
2024/05/15	6	17.34	8.2	17.43	17.35	-2.2	618	-0.36%
2024/05/14	5.2	17.24	0	17.44	17.30	5.2	625	0.83%
2024/05/13	11.3	17.21	0	17.30	17.25	11.3	628	1.80%
2024/05/10	5	17.41	0	17.65	17.45	5	626	0.80%
2024/05/09	6.1	17.65	3	17.62	17.50	3.1	624	0.49%
2024/05/08	4.1	17.51	0	0.00	17.60	4.1	628	0.65%
2024/05/07	24.5	17.57	28	17.51	17.50	-3.5	631	-0.55%
2024/05/06	1	17.50	4.3	17.55	17.50	-3.3	634	-0.52%
2024/05/03	10	17.78	1.1	17.70	17.50	8.9	643	1.39%
2024/05/02	7.1	17.60	3	17.57	17.60	4.1	653	0.62%
2024/04/30	2	17.60	0.2	17.48	17.50	1.8	657	0.28%
2024/04/29	1.1	17.54	4.1	17.57	17.50	-3	661	-0.46%
2024/04/26	1.1	17.45	3.8	17.44	17.40	-2.8	662	-0.42%
2024/04/25	1.2	17.13	0	0.00	17.35	1.2	672	0.17%
2024/04/24	2.1	17.27	3	17.35	17.35	-0.9	670	-0.13%
2024/04/23	0	17.25	1	17.25	17.25	-1	681	-0.15%
2024/04/22	7	17.06	4	17.19	17.10	3	689	0.44%
2024/04/19	12.2	17.16	4	17.32	17.10	8.2	706	1.16%
2024/04/18	11.1	17.37	4	17.46	17.50	7.1	720	0.98%
2024/04/17	6.2	17.28	3	17.38	17.40	3.2	790	0.40%
2024/04/16	16	17.32	13.1	17.43	17.15	2.9	799	0.37%
2024/04/15	16	17.82	0	0.00	17.75	16	787	2.03%
2024/04/12	7.1	17.98	1	18.05	17.90	6.1	783	0.78%
2024/04/11	0.2	18.14	0	18.10	18.05	0.2	777	0.03%
2024/04/10	8.3	18.28	1	18.35	18.25	7.3	781	0.93%
2024/04/09	1.7	18.04	18	18.07	18.10	-16.3	778	-2.09%
2024/04/08	4	17.94	1	17.95	17.85	3	773	0.39%
2024/04/03	3.8	17.97	4	17.95	17.95	-0.2	771	-0.03%
2024/04/02	11.3	18.07	4	18.05	18.05	7.3	770	0.95%
2024/04/01	4.1	18.06	2	18.13	18.10	2.1	769	0.27%
2024/03/29	23.2	18.02	1	18.00	18.00	22.2	770	2.88%
2024/03/28	3.2	17.99	3.1	18.05	18.00	0.1	771	0.01%
2024/03/27	3.9	18.18	4	18.15	18.15	-0.1	771	-0.01%
2024/03/26	6.2	18.12	6	18.06	18.10	0.2	770	0.02%
2024/03/25	2.4	18.27	2	18.30	18.25	0.4	766	0.05%
2024/03/22	16.5	18.14	19	18.03	18.20	-2.5	766	-0.33%
2024/03/21	8.7	17.79	4	17.80	17.80	4.7	765	0.61%
2024/03/20	6.3	17.87	2	17.95	17.80	4.3	767	0.56%
2024/03/19	6.7	18.07	2	18.10	18.05	4.7	776	0.60%
2024/03/18	2.5	17.88	0.3	17.98	18.00	2.1	777	0.28%
2024/03/15	3.1	18.02	0	18.13	18.00	3	783	0.39%
2024/03/14	3	18.13	4	18.16	18.10	-1	778	-0.13%
2024/03/13	15.2	18.14	2	18.15	18.10	13.2	776	1.70%
2024/03/12	11.6	18.42	1	18.45	18.45	10.6	761	1.39%
2024/03/11	0	18.42	1.5	18.37	18.40	-1.5	756	-0.19%
2024/03/08	10.2	18.46	3.9	18.53	18.40	6.2	750	0.83%
2024/03/07	34.9	18.81	11.1	18.82	18.60	23.9	741	3.22%
2024/03/06	20.5	18.94	0.2	19.17	18.90	20.3	734	2.76%
2024/03/05	18.3	19.01	9	19.08	19.00	9.3	726	1.28%
2024/03/04	3.2	19.11	16.1	19.20	19.10	-12.9	718	-1.79%
2024/03/01	14.7	19.26	4.1	19.36	19.20	10.6	709	1.50%
2024/02/29	2.2	19.53	12	19.51	19.70	-9.8	698	-1.41%
2024/02/27	10.8	19.83	7.1	19.62	19.55	3.7	699	0.53%
2024/02/26	8.6	19.79	1.5	20.03	19.75	7.1	706	1.00%
2024/02/23	18.6	19.95	7.1	20.04	19.85	11.5	703	1.63%
2024/02/22	10.9	20.07	14.8	20.11	20.00	-3.9	696	-0.56%
2024/02/21	4.4	19.83	8.3	19.95	19.85	-3.9	680	-0.57%
2024/02/20	20.3	19.90	0.5	19.83	19.85	19.8	672	2.94%
2024/02/19	28.4	20.18	69.6	20.13	20.15	-41.2	659	-6.25%
2024/02/16	6.3	19.38	12.6	19.46	19.45	-6.3	623	-1.01%
2024/02/15	0.6	19.05	32	18.91	19.15	-31.4	597	-5.25%
2024/02/05	5.1	18.68	0	18.80	18.60	5.1	585	0.86%
2024/02/02	3.1	18.70	1.3	18.87	18.65	1.8	585	0.31%
2024/02/01	4	18.61	0	18.68	18.65	4	591	0.68%
2024/01/31	0.3	18.50	0	0.00	18.60	0.3	592	0.05%
2024/01/30	15.7	18.79	3	18.82	18.60	12.7	594	2.13%
2024/01/29	9.3	19.04	20	19.10	19.00	-10.7	592	-1.81%
2024/01/26	12	19.08	21.1	19.36	19.05	-9.1	592	-1.54%
2024/01/25	6.1	19.04	3.9	19.10	19.15	2.3	586	0.39%
2024/01/24	3.5	18.93	1	18.90	18.90	2.5	577	0.43%
2024/01/23	0.2	18.85	1.4	18.92	18.95	-1.2	578	-0.21%
2024/01/22	2.4	18.77	4.1	18.75	18.75	-1.7	573	-0.29%
2024/01/19	8.6	18.44	0	0.00	18.45	8.6	574	1.49%
2024/01/18	4.2	18.67	0.8	18.73	18.60	3.3	570	0.58%
2024/01/17	12.7	18.78	7	18.61	18.60	5.7	582	0.98%
2024/01/16	3.3	18.87	6	18.86	18.90	-2.7	596	-0.45%
2024/01/15	18.2	19.22	3	19.22	19.15	15.2	591	2.57%
2024/01/12	41	18.96	76.1	18.91	18.75	-35.1	576	-6.08%
2024/01/11	56.1	19.08	67.2	19.04	19.00	-11.1	553	-2.00%
2024/01/10	4.6	18.62	9.4	18.34	18.50	-4.8	486	-0.98%
2024/01/09	2.7	18.32	1	18.50	18.30	1.7	479	0.36%
2024/01/08	4.2	18.46	2.3	18.45	18.35	1.9	502	0.37%
2024/01/05	0.2	18.20	2	18.30	18.30	-1.8	631	-0.28%
2024/01/04	6.1	18.11	0	18.50	18.15	6.1	633	0.96%
2024/01/03	15.3	18.31	1.1	18.26	18.35	14.2	630	2.25%
2024/01/02	14.2	18.68	5.1	18.60	18.60	9.1	624	1.45%
2023/12/29	4.6	18.59	0.3	18.59	18.60	4.3	623	0.69%
2023/12/28	1.3	18.53	4.1	18.60	18.55	-2.8	624	-0.45%
2023/12/27	3.1	18.73	1.2	18.77	18.65	1.9	623	0.30%
2023/12/26	5.3	18.57	63.7	18.56	18.80	-58.4	623	-9.36%
2023/12/25	3.2	18.52	1	18.60	18.55	2.2	618	0.36%
2023/12/22	8.1	18.72	0.2	18.95	18.55	7.9	613	1.28%
2023/12/21	2.8	18.84	1	18.95	18.80	1.8	612	0.29%
2023/12/20	0.2	19.02	2	19.13	19.10	-1.8	617	-0.30%
2023/12/19	0.4	18.97	2	19.00	19.10	-1.6	638	-0.25%
2023/12/18	2.5	19.41	1.2	19.44	19.25	1.3	666	0.19%
2023/12/15	5.1	19.28	4.1	19.32	19.30	1	661	0.16%
2023/12/14	6.3	19.20	16.5	19.34	19.15	-10.2	650	-1.56%
2023/12/13	2.3	19.15	3	19.15	19.20	-0.7	642	-0.11%
2023/12/12	3.1	19.08	4	19.10	19.05	-0.9	644	-0.14%
2023/12/11	12	18.80	7.1	18.84	18.90	4.9	696	0.71%
2023/12/08	3.1	18.67	1	19.00	18.65	2.1	698	0.30%
2023/12/07	2.6	18.77	2	18.80	18.75	0.6	696	0.09%
2023/12/06	9.5	18.93	6	18.94	18.95	3.5	697	0.50%
2023/12/05	6.2	18.98	1	19.05	18.95	5.2	697	0.74%
2023/12/04	7.4	19.13	14.4	19.07	19.10	-7	700	-1.00%
2023/12/01	8.4	19.16	2	19.10	19.10	6.3	697	0.91%
2023/11/30	5.5	19.07	9.2	19.02	19.00	-3.7	696	-0.53%
2023/11/29	14.7	18.89	8	18.93	18.85	6.7	694	0.96%
2023/11/28	3.5	18.96	1.2	18.99	18.95	2.4	697	0.34%
2023/11/27	0.1	18.85	33	18.90	18.80	-32.9	697	-4.72%
2023/11/24	7.5	19.06	2	19.05	19.00	5.5	697	0.80%
2023/11/22	6.6	18.82	13.1	18.92	18.80	-6.5	674	-0.96%
2023/11/21	0.1	18.60	3.4	18.66	18.70	-3.3	669	-0.49%
2023/11/20	9.9	18.62	1.2	18.62	18.55	8.7	667	1.30%
2023/11/17	2.6	18.35	0.3	18.45	18.45	2.3	663	0.35%
2023/11/16	6.3	18.37	6	18.43	18.45	0.3	658	0.04%
2023/11/15	5	18.33	3.1	18.35	18.35	1.9	660	0.29%
2023/11/14	0	18.20	0.6	18.15	18.15	-0.6	656	-0.09%
2023/11/10	0	0.00	1	18.00	18.00	-1	663	-0.15%
2023/11/09	1.1	18.00	1	18.00	18.00	0.1	662	0.01%
2023/11/08	4.1	18.26	0	18.25	18.20	4.1	671	0.61%
2023/11/07	1.7	18.32	0.1	18.25	18.30	1.6	677	0.23%
2023/11/06	4.2	18.10	11.1	18.15	18.15	-6.9	692	-1.00%
2023/11/03	0.3	18.03	2	18.25	18.05	-1.7	696	-0.24%
2023/11/02	2.1	18.08	7	18.14	18.15	-4.9	711	-0.69%
2023/11/01	5	17.94	0	0.00	18.00	5	715	0.70%
2023/10/31	0.1	18.09	2	18.33	18.00	-2	737	-0.27%
2023/10/30	1	18.60	0	0.00	18.50	1	770	0.13%
2023/10/27	4.1	18.53	10	18.65	18.50	-5.9	881	-0.67%
2023/10/26	11.1	18.70	0	0.00	18.65	11.1	1,104	1.00%
2023/10/25	2.7	18.98	7	18.97	18.95	-4.3	1,140	-0.37%
2023/10/24	7	18.98	20	18.98	18.95	-13	1,133	-1.15%
2023/10/23	8.8	18.33	3	18.47	18.35	5.8	1,109	0.52%
2023/10/20	5	17.86	7	18.45	18.20	-2	1,111	-0.18%
2023/10/19	25.1	18.06	14	18.05	18.10	11.1	1,116	0.99%
2023/10/18	12.1	18.31	4	18.00	18.00	8.1	1,120	0.72%
2023/10/17	0.3	18.40	7	18.29	18.20	-6.7	1,132	-0.59%
2023/10/16	8	18.38	4	18.36	18.45	4	1,145	0.35%
2023/10/13	70.5	18.79	101	18.92	18.80	-30.5	1,128	-2.71%	大賣/
2023/10/12	0.3	17.60	5	17.60	17.65	-4.7	1,031	-0.46%
2023/10/11	4	17.48	7	17.63	17.45	-3	1,034	-0.29%
2023/10/06	0	17.93	0	17.70	17.85	0	1,038	0.00%
2023/10/05	3	17.80	0	0.00	17.75	3	1,046	0.29%
2023/10/04	2	17.70	0	17.65	17.65	2	1,057	0.19%
2023/10/03	1.1	17.94	17	18.09	17.85	-15.9	1,079	-1.47%
2023/10/02	0	0.00	3.6	17.91	17.90	-3.6	1,085	-0.33%
2023/09/28	3.5	17.91	0.1	18.00	17.85	3.4	1,106	0.30%
2023/09/27	4.2	17.82	0.1	17.95	17.90	4.1	1,110	0.37%
2023/09/26	3.2	17.93	22	17.88	17.85	-18.8	1,118	-1.68%
2023/09/25	0	18.27	13	18.52	18.20	-13	1,122	-1.16%
2023/09/22	18.1	18.34	57	18.39	18.45	-38.9	1,117	-3.49%
2023/09/21	33.4	17.98	8	18.58	17.85	25.4	1,096	2.32%
2023/09/20	17.1	17.86	4	17.85	17.80	13.1	1,064	1.23%
2023/09/19	7.3	18.03	1	18.15	18.00	6.3	1,069	0.59%
2023/09/18	2.2	18.05	0	0.00	18.10	2.2	1,074	0.21%
2023/09/15	24	18.30	3	18.15	18.20	21	1,080	1.94%
2023/09/14	73.2	18.63	71.7	18.72	18.25	1.5	1,079	0.14%
2023/09/13	1.5	17.64	0.1	17.80	17.60	1.4	1,019	0.13%
2023/09/12	1.1	17.73	0	0.00	17.70	1.1	1,019	0.11%
2023/09/11	1.3	17.69	0	17.70	17.65	1.3	1,023	0.12%
2023/09/08	6.1	17.79	25	17.82	17.90	-18.9	1,027	-1.84%
2023/09/07	10.1	18.11	3	18.02	17.95	7.1	1,029	0.69%
2023/09/06	6	18.29	0	18.50	18.25	6	1,029	0.58%
2023/09/05	1.2	18.35	5.4	18.40	18.50	-4.2	1,032	-0.41%
2023/09/04	8.1	18.17	0	18.35	18.25	8	1,033	0.78%
2023/09/01	3	18.28	5.9	18.23	18.30	-2.9	1,040	-0.28%
2023/08/31	2.9	18.02	5.1	18.01	18.05	-2.2	1,041	-0.21%
2023/08/30	0.5	17.89	5.7	17.80	17.85	-5.1	1,046	-0.49%
2023/08/29	0.1	17.60	0.1	17.65	17.70	0	1,050	0.00%
2023/08/28	15.2	17.70	0.1	17.85	17.55	15.2	1,061	1.43%
2023/08/25	1.2	17.69	0	0.00	17.65	1.2	1,064	0.11%
2023/08/24	3	17.63	1	17.80	17.50	2	1,081	0.18%
2023/08/23	0	0.00	1.3	17.60	17.60	-1.3	1,086	-0.12%
2023/08/22	6.5	17.43	0	0.00	17.40	6.5	1,088	0.60%
2023/08/21	0.1	17.60	0.1	17.60	17.60	0.1	1,088	0.01%
2023/08/18	1	17.50	6.2	17.68	17.30	-5.2	1,087	-0.48%
2023/08/17	0	17.85	8.1	17.21	17.60	-8.1	1,086	-0.74%
2023/08/16	3.1	17.40	7.1	17.36	17.40	-4	1,082	-0.37%
2023/08/15	2	17.90	0.1	17.80	17.80	1.9	1,079	0.18%
2023/08/14	49.1	17.59	44	17.69	17.60	5.1	1,078	0.47%
2023/08/11	0	18.30	5.4	18.19	18.15	-5.4	1,067	-0.50%
2023/08/10	48.2	18.15	19.1	18.24	18.25	29.2	1,061	2.75%
2023/08/09	17	18.80	2	18.80	18.80	15	1,041	1.44%
2023/08/08	2.5	18.82	12.1	18.86	18.80	-9.6	1,040	-0.93%
2023/08/07	2.4	19.16	24.4	19.07	19.20	-22	1,028	-2.14%
2023/08/04	15.1	19.30	16.1	19.29	19.25	-1	1,021	-0.10%
2023/08/02	18.8	19.90	41.1	19.83	19.70	-22.2	998	-2.23%
2023/08/01	80.2	20.39	22.5	20.18	20.10	57.7	965	5.98%
2023/07/31	147.3	21.20	119	21.16	21.60	28.4	862	3.29%	大買/大賣/
2023/07/28	11.3	19.55	40.6	19.53	19.65	-29.4	642	-4.57%
2023/07/27	6	19.01	3.2	18.99	18.95	2.8	603	0.46%
2023/07/26	3.1	18.66	0	0.00	18.55	3.1	600	0.52%
2023/07/25	1.1	18.60	5	18.65	18.60	-4	603	-0.66%
2023/07/24	7.3	18.76	5	18.75	18.65	2.3	599	0.39%
2023/07/21	7.1	19.25	1	19.25	19.15	6.1	597	1.02%
2023/07/20	2.3	19.13	9	19.46	19.45	-6.7	604	-1.10%
2023/07/19	7	19.07	3.1	19.36	19.05	3.9	597	0.65%
2023/07/18	11	18.96	10.5	18.90	18.90	0.5	600	0.08%
2023/07/17	31	19.52	5	19.32	19.15	26	605	4.30%
2023/07/14	17	18.58	26	18.48	18.45	-9	583	-1.54%
2023/07/13	0.4	18.66	6	18.58	18.45	-5.6	601	-0.94%
2023/07/12	3.3	18.64	6	18.61	18.55	-2.7	608	-0.44%
2023/07/11	7	18.96	2.4	19.20	18.90	4.7	620	0.75%
2023/07/10	12.5	19.14	24.2	19.15	19.20	-11.7	622	-1.89%
2023/07/07	4	18.74	22.1	18.54	18.55	-18.1	616	-2.93%
2023/07/06	17.2	19.02	5.2	19.09	18.95	12	624	1.92%
2023/07/05	5	18.72	1.3	18.76	18.75	3.7	642	0.57%
2023/07/04	5	18.44	8	18.48	18.60	-3	640	-0.47%
2023/07/03	6	18.40	1.5	18.40	18.40	4.5	637	0.71%
2023/06/30	6	18.21	13	18.28	18.35	-7	647	-1.08%
2023/06/29	1.1	18.36	0	18.30	18.35	1.1	701	0.16%
2023/06/28	11	18.45	0	0.00	18.35	11	776	1.42%
2023/06/27	12	18.32	1	18.35	18.25	11	779	1.41%
2023/06/21	8.3	18.98	10.1	19.04	18.80	-1.8	789	-0.23%
2023/06/20	4.1	18.66	0.1	18.50	18.70	4	781	0.51%
2023/06/19	0.1	18.40	5.2	18.50	18.50	-5.1	779	-0.65%
2023/06/16	3.1	18.42	7	18.46	18.45	-3.9	781	-0.50%
2023/06/15	10.2	18.47	3.3	18.59	18.50	6.9	781	0.88%
2023/06/14	9.3	18.48	0.7	18.55	18.45	8.6	780	1.10%
2023/06/13	2.2	18.56	3.6	18.55	18.50	-1.4	778	-0.18%
2023/06/12	12.2	18.64	16	18.61	18.60	-3.8	777	-0.49%
2023/06/09	3.2	18.74	5.2	18.71	18.70	-1.9	776	-0.25%
2023/06/08	6.1	18.86	3	18.75	18.70	3.1	778	0.39%
2023/06/07	0.2	18.90	2.1	19.03	19.00	-1.8	781	-0.24%
2023/06/06	0.5	18.85	4	18.96	18.80	-3.5	779	-0.45%
2023/06/05	9.2	18.99	23.1	19.00	19.00	-14	783	-1.78%
2023/06/02	11.3	18.88	1.4	18.88	18.85	9.9	783	1.27%
2023/06/01	6.3	18.86	6.1	19.00	18.80	0.2	792	0.03%
2023/05/31	21.1	18.68	28.2	18.79	18.70	-7.1	790	-0.90%
2023/05/30	38.2	18.72	5	18.66	18.85	33.2	785	4.23%
2023/05/29	2	18.23	2	18.23	18.25	0	768	0.00%
2023/05/26	1.3	18.04	1	18.05	18.10	0.3	763	0.03%
2023/05/25	4	18.40	12	18.30	18.30	-8	769	-1.04%
2023/05/24	3	18.33	3	18.35	18.40	0	774	0.00%
2023/05/23	0.2	18.40	1.1	18.23	18.30	-0.9	788	-0.12%
2023/05/22	0.1	18.00	3.2	18.13	18.10	-3.1	788	-0.39%
2023/05/19	3.2	17.95	5	18.10	17.95	-1.8	795	-0.23%
2023/05/18	0.1	18.00	3.1	18.10	18.10	-3	795	-0.38%
2023/05/17	10.2	18.05	2.2	18.11	18.10	7.9	793	1.00%
2023/05/16	0	17.90	6.2	17.80	17.80	-6.2	788	-0.79%
2023/05/15	4.6	17.69	1	17.70	17.70	3.6	786	0.45%
2023/05/12	0	17.86	1.3	17.84	17.85	-1.3	786	-0.16%
2023/05/11	0.5	17.85	0	17.90	17.95	0.5	782	0.06%
2023/05/10	1	18.20	1	18.10	18.10	0	776	0.00%
2023/05/09	42	18.14	2.1	18.15	18.15	40	779	5.13%
2023/05/08	0.2	18.20	0	18.38	18.25	0.2	780	0.03%
2023/05/05	0.1	18.30	1.3	18.40	18.40	-1.2	777	-0.15%
2023/05/04	0	0.00	2.1	18.40	18.40	-2.1	776	-0.27%
2023/05/03	0	0.00	1.2	18.21	18.25	-1.2	772	-0.16%
2023/05/02	0	18.14	6	18.14	18.10	-6	770	-0.78%
2023/04/28	11.1	18.11	10.2	18.20	18.15	0.9	770	0.12%
2023/04/27	0.1	17.96	1	18.05	18.05	-0.9	764	-0.12%
2023/04/26	2	18.05	1.1	17.78	18.05	0.9	763	0.12%
2023/04/25	3.2	17.97	1	18.50	17.95	2.2	756	0.30%
2023/04/24	0.2	18.50	13.2	18.44	18.55	-13	744	-1.75%
2023/04/21	4.5	18.47	0	18.10	18.25	4.5	736	0.61%
2023/04/20	9.9	19.09	2	19.23	18.95	7.9	716	1.10%
2023/04/19	1.2	19.52	8.4	19.57	19.50	-7.2	720	-1.00%
2023/04/18	3.2	19.48	7.3	19.50	19.30	-4.1	707	-0.58%
2023/04/17	1.3	19.35	2	19.40	19.35	-0.7	684	-0.10%
2023/04/14	7	19.15	4	19.20	19.15	3	669	0.44%
2023/04/13	2.1	19.18	0.2	19.20	19.15	1.9	650	0.30%
2023/04/12	1	19.05	2.5	19.15	19.35	-1.5	638	-0.23%
2023/04/11	13	19.11	15.3	19.08	19.20	-2.3	621	-0.37%
2023/04/10	44.2	19.21	43	19.26	19.20	1.2	606	0.20%
2023/04/07	1.5	18.63	1.1	18.45	18.45	0.4	566	0.07%
2023/04/06	2	18.43	2	18.47	18.45	0	561	0.00%
2023/03/31	11.1	18.69	0	18.80	18.65	11.1	556	2.00%
2023/03/30	58	19.05	101.5	19.03	18.95	-43.5	536	-8.11%	大賣/
2023/03/29	106.4	19.39	38.1	19.35	19.15	68.4	478	14.29%	大買/
2023/03/28	1	18.31	9	18.30	18.25	-8	405	-1.96%
2023/03/27	21.1	18.65	9.2	18.63	18.55	11.9	399	2.98%
2023/03/24	4.1	18.50	6.3	18.47	18.45	-2.2	391	-0.56%
2023/03/23	0	18.29	2.1	18.21	18.25	-2.1	378	-0.55%
2023/03/22	2	18.18	1	18.20	18.25	1	377	0.27%
2023/03/21	0	18.21	2	18.20	18.10	-2	372	-0.53%
2023/03/20	1	18.00	0	0.00	18.00	1	366	0.28%
2023/03/17	0	18.00	0	17.95	17.90	0	363	0.00%
2023/03/16	0	17.78	3	17.80	17.80	-3	362	-0.82%
2023/03/15	1	17.80	30	17.90	17.80	-29	361	-8.04%
2023/03/14	0	17.78	3	17.73	17.65	-3	361	-0.83%
2023/03/13	8.1	17.87	1	17.90	17.75	7.1	361	1.96%
2023/03/10	15	18.01	0	0.00	17.95	15	355	4.22%
2023/03/09	13.1	18.48	4	18.39	18.25	9.1	355	2.55%
2023/03/08	6.1	18.50	12	18.55	18.65	-5.9	355	-1.66%
2023/03/07	0.1	18.53	2	18.60	18.50	-1.9	347	-0.56%
2023/03/06	3	18.42	20.2	18.49	18.50	-17.2	341	-5.04%
2023/03/03	1	18.10	0	0.00	18.15	1	328	0.31%
2023/03/02	2	17.83	0	0.00	17.90	2	324	0.63%
2023/03/01	1.3	17.91	0	0.00	17.75	1.3	323	0.41%
2023/02/24	4.3	17.72	6	17.77	17.85	-1.7	319	-0.53%
2023/02/23	4.1	17.77	3	17.68	17.70	1	319	0.33%
2023/02/22	2	17.88	3	17.85	17.85	-1	311	-0.32%
2023/02/21	30.8	18.28	7	18.36	18.00	23.8	310	7.66%
2023/02/20	0.3	17.80	0	17.95	17.90	0.3	303	0.11%
2023/02/17	0	17.85	2	17.70	17.80	-2	307	-0.65%
2023/02/16	0	17.55	0	17.50	17.55	0	304	0.00%
2023/02/15	1	17.30	5	17.35	17.35	-4	308	-1.29%
2023/02/14	0	17.52	2	17.40	17.40	-2	314	-0.63%
2023/02/13	0	17.30	0	0.00	17.25	0	323	0.00%
2023/02/10	1	17.30	0	0.00	17.25	1	328	0.30%
2023/02/08	1	17.65	0	0.00	17.65	1	334	0.30%
2023/02/07	1	17.55	1	17.70	17.70	0	338	0.00%
2023/02/06	2	17.53	0	0.00	17.45	2	338	0.59%
2023/02/03	0	17.80	0	0.00	17.80	0	336	0.00%
2023/02/02	12	17.72	12	17.68	17.95	0	334	0.00%
2023/02/01	0	17.52	0	0.00	17.50	0	331	0.00%
2023/01/31	0	17.15	22	17.19	17.20	-22	358	-6.14%
2023/01/30	20	16.95	3	16.97	16.90	17	359	4.73%
2023/01/17	1	16.55	0	0.00	16.70	1	359	0.29%
2023/01/16	0	16.78	0	0.00	16.65	0	361	0.00%
2023/01/13	1	16.75	1	16.85	16.85	0	362	0.00%
2023/01/11	0	0.00	1	17.40	17.40	-1	383	-0.26%
2023/01/10	1	17.35	0	0.00	17.30	1	382	0.26%
2023/01/09	14	17.72	14	17.60	17.35	0	383	0.00%
2023/01/06	1	17.00	2	16.98	17.00	-1	372	-0.27%
2023/01/05	5	17.05	0.6	17.00	16.95	4.5	384	1.16%
2023/01/04	0	16.85	0	16.90	16.75	0	386	-0.01%
2023/01/03	0	0.00	1	16.55	16.60	-1	389	-0.26%
2022/12/30	0	16.60	0	0.00	16.60	0	392	0.00%
2022/12/29	0	16.75	0	0.00	16.60	0	397	0.00%
2022/12/28	0	16.95	1	16.75	16.75	-1	401	-0.25%
2022/12/27	0	17.20	0	17.05	17.05	0	402	0.00%
2022/12/23	1	16.80	5	16.84	16.90	-4	409	-0.98%
2022/12/20	0	17.50	0	0.00	16.85	0	442	0.00%
2022/12/19	0	17.45	0	0.00	17.25	0	454	0.00%
2022/12/16	1	17.55	0	0.00	17.50	1	458	0.22%
2022/12/15	1	17.55	2	17.98	18.00	-1	456	-0.22%
2022/12/14	0	18.00	0	0.00	17.95	0	458	0.00%
2022/12/09	0	17.85	0	0.00	17.80	0	465	0.00%
2022/12/07	0	0.00	1	17.65	17.65	-1	474	-0.21%
2022/12/06	0.2	18.00	1	18.05	17.90	-0.8	474	-0.17%
2022/12/05	1	18.35	2	18.48	18.30	-1	505	-0.20%
2022/12/02	1	18.30	3	18.32	18.25	-2	504	-0.40%
2022/12/01	1	18.35	2	18.43	18.35	-1	507	-0.20%
2022/11/30	11	18.00	11	18.10	18.05	0	508	0.00%
2022/11/29	2	17.63	2	17.65	17.65	0	510	0.00%
2022/11/28	0	0.00	2	17.55	17.55	-2	510	-0.39%
2022/11/25	0.2	17.60	0	0.00	17.40	0.2	515	0.04%
2022/11/24	0	17.55	1	17.40	17.60	-1	516	-0.19%
2022/11/23	3	17.40	0	17.30	17.30	3	514	0.58%
2022/11/22	1	17.40	0	0.00	17.40	1	518	0.19%
2022/11/18	1	17.25	0	0.00	17.25	1	518	0.19%
2022/11/17	0	17.45	1	17.55	17.65	-1	519	-0.19%
2022/11/16	1	17.50	1	17.55	17.30	0	523	0.00%
2022/11/15	0.2	17.30	1	17.40	17.35	-0.8	522	-0.15%
2022/11/14	0	0.00	1.1	16.80	17.10	-1.1	524	-0.20%
2022/11/11	0	0.00	3	17.15	16.70	-3	557	-0.54%
2022/11/10	3	16.75	0	0.00	16.85	3	579	0.52%
2022/11/09	2	16.70	0	0.00	16.60	2	592	0.34%
2022/11/08	0	16.68	4	16.65	16.40	-4	600	-0.66%
2022/11/07	1	16.60	3	16.57	16.55	-2	602	-0.33%
2022/11/04	1	16.25	3	16.03	16.25	-2	605	-0.33%
2022/11/03	5	15.94	6	15.63	16.00	-1	611	-0.16%
2022/11/02	5	15.73	4	15.79	15.75	1	626	0.16%
2022/11/01	1	15.40	0	15.50	15.50	1	709	0.14%
2022/10/31	1	15.20	0	15.20	15.20	1	777	0.13%
2022/10/27	14	15.63	20	15.67	15.55	-6	784	-0.76%
2022/10/26	1	15.20	0	15.40	15.10	1	760	0.13%
2022/10/25	7	15.21	0	15.40	15.20	7	759	0.92%
2022/10/24	0	15.70	0	15.70	15.40	0	759	0.00%
2022/10/21	0	15.50	3	15.38	15.30	-3	759	-0.39%
2022/10/20	1	15.30	0	0.00	15.65	1	761	0.13%
2022/10/19	1	16.00	1	16.25	15.95	0	746	0.00%
2022/10/18	0	16.00	0	0.00	15.90	0	743	0.00%
2022/10/17	0	15.60	0	0.00	15.65	0	747	0.00%
2022/10/14	0	0.00	12	15.68	15.85	-12	752	-1.59%
2022/10/13	4	14.92	1	14.75	14.75	3	753	0.40%
2022/10/12	1	15.50	1	15.70	15.75	0	746	0.00%
2022/10/11	0	15.80	1	15.65	15.70	-1	749	-0.13%
2022/10/07	0	16.21	0	0.00	16.05	0	747	0.00%
2022/10/06	1.2	16.17	1	16.20	16.20	0.2	746	0.03%
2022/10/05	0	0.00	7	16.54	16.20	-7	747	-0.94%
2022/10/04	0	0.00	5	16.08	16.30	-5	749	-0.67%
2022/09/30	3	15.30	3	15.10	15.55	0	761	0.00%
2022/09/29	0	0.00	6	15.24	15.45	-6	767	-0.78%
2022/09/28	8.1	14.97	6	15.06	14.70	2.1	768	0.28%
2022/09/27	1	15.47	1	15.75	15.95	0	764	0.01%
2022/09/26	13	16.08	0	0.00	15.70	13	775	1.68%
2022/09/23	0	17.45	0	0.00	17.10	0	782	0.00%
2022/09/22	2	17.45	0.1	17.50	17.45	1.9	794	0.23%
2022/09/21	1	17.65	0	0.00	17.50	1	795	0.13%
2022/09/20	0	0.00	1	18.00	17.75	-1	795	-0.13%
2022/09/19	0.1	17.95	0	0.00	17.75	0.1	802	0.01%
2022/09/16	5.1	18.33	1	18.40	18.05	4.1	813	0.51%
2022/09/15	3	18.30	3	18.35	18.20	0	818	0.00%
2022/09/13	0	18.05	3	17.95	18.00	-3	831	-0.36%
2022/09/12	39	18.51	33	18.30	18.05	6	844	0.71%
2022/09/08	0	17.25	4	17.36	17.45	-4	817	-0.49%
2022/09/07	1.3	17.11	0	0.00	17.15	1.3	823	0.15%
2022/09/06	3	17.70	2	17.60	17.35	1	829	0.12%
2022/09/05	2.2	17.79	0	17.85	17.80	2.2	827	0.26%
2022/09/02	4	18.33	3	18.23	18.20	1	828	0.12%
2022/09/01	4	18.38	0	0.00	18.35	4	827	0.48%
2022/08/31	0	18.65	8	18.47	18.75	-8	824	-0.97%
2022/08/30	1	18.45	0	0.00	18.40	1	822	0.12%
2022/08/29	3	18.13	1	18.25	18.25	2	824	0.24%
2022/08/26	0	19.40	4	18.84	18.85	-4	820	-0.49%
2022/08/25	0	0.00	1	18.50	18.65	-1	823	-0.12%
2022/08/23	2	18.40	0.2	18.37	18.40	1.8	835	0.22%
2022/08/22	5.1	18.61	3	18.80	18.55	2.1	833	0.25%
2022/08/19	1	18.90	46	18.80	18.85	-45	830	-5.42%
2022/08/18	15.2	18.71	2	18.83	18.90	13.2	826	1.60%
2022/08/17	43.6	19.97	4	19.86	19.95	39.6	794	4.99%
2022/08/16	10	19.72	3	19.92	19.65	7	769	0.91%
2022/08/15	3	19.50	12	19.75	19.75	-9	754	-1.19%
2022/08/12	1	19.50	2	19.55	19.55	-1	743	-0.13%
2022/08/11	3	19.37	2	19.35	19.25	1	740	0.14%
2022/08/10	2	19.22	0	0.00	19.20	2	739	0.27%
2022/08/09	11	19.15	9	19.13	19.15	2	739	0.27%
2022/08/08	56	19.87	44	19.83	19.45	12	729	1.65%
2022/08/05	25	19.65	21.1	19.39	19.80	3.9	651	0.60%
2022/08/04	2	18.00	0	0.00	18.00	2	598	0.33%
2022/08/03	3.2	18.24	0	0.00	18.10	3.2	598	0.53%
2022/08/02	10.1	18.50	2	18.50	18.35	8.1	602	1.34%
2022/08/01	0	0.00	1	18.80	19.00	-1	604	-0.17%
2022/07/29	1	18.90	1.1	19.00	18.90	0	609	-0.01%
2022/07/28	0	0.00	4	19.20	18.85	-4	612	-0.65%
2022/07/26	1	19.70	0	19.70	18.90	1	615	0.16%
2022/07/25	0	0.00	1	19.50	19.40	-1	615	-0.16%
2022/07/22	1	19.50	2.1	19.60	19.40	-1.1	622	-0.18%
2022/07/21	4	19.44	1	19.30	19.50	3	642	0.47%
2022/07/20	2	19.10	2	19.40	19.10	0	644	0.00%
2022/07/19	2	19.15	5	19.05	19.10	-3	653	-0.46%
2022/07/18	0	0.00	2	19.10	19.15	-2	660	-0.30%
2022/07/15	2	18.80	1	18.80	18.85	1	664	0.15%
2022/07/14	0	18.45	0	0.00	18.60	0	668	0.00%
2022/07/13	0	0.00	3	18.50	18.45	-3	674	-0.45%
2022/07/12	2	17.93	0	0.00	17.90	2	685	0.29%
2022/07/11	0.1	18.80	0	0.00	18.75	0.1	706	0.01%
2022/07/08	0	18.70	7	18.72	18.95	-7	717	-0.97%
2022/07/07	11	18.13	11	17.90	18.45	0	716	0.00%
2022/07/06	2	18.13	17	18.11	17.75	-15	726	-2.07%
2022/07/05	2	18.52	1	18.55	18.55	1	745	0.13%
2022/07/04	2	17.78	1	17.55	17.65	1	747	0.13%
2022/07/01	6.4	18.29	15	17.79	17.50	-8.6	752	-1.15%
2022/06/30	7.5	19.42	0	0.00	19.20	7.5	737	1.01%
2022/06/29	1	20.30	0	0.00	20.25	1	729	0.14%
2022/06/28	6	20.31	6	20.47	20.35	0	738	0.00%
2022/06/27	2	20.58	2	20.70	20.65	0	750	0.00%
2022/06/24	12	20.42	8	20.26	20.15	4	764	0.52%
2022/06/23	1	19.85	5	19.90	19.65	-4	762	-0.52%
2022/06/22	3	19.88	1	19.50	19.60	2	768	0.26%
2022/06/21	0	0.00	7	20.29	20.40	-7	768	-0.91%
2022/06/20	22.1	20.31	14	20.11	19.35	8.1	769	1.05%
2022/06/17	0.2	20.45	2	20.45	20.50	-1.8	767	-0.23%
2022/06/16	5	21.41	4	21.40	20.95	1	772	0.13%
2022/06/15	0	0.00	1	21.60	21.60	-1	800	-0.13%
2022/06/14	0.3	20.95	0	0.00	21.10	0.3	819	0.03%
2022/06/13	2	21.50	2	21.63	21.35	0	836	0.00%
2022/06/10	1	22.25	1	22.30	22.30	0	847	0.00%
2022/06/09	0.4	22.20	1	22.45	22.30	-0.6	861	-0.07%
2022/06/08	0	22.70	0	0.00	22.40	0	868	0.00%
2022/06/07	1	22.65	0	0.00	22.45	1	882	0.11%
2022/06/06	0	0.00	2	22.75	22.65	-2	898	-0.22%
2022/06/02	2	22.83	5	22.76	22.70	-3	942	-0.32%
2022/06/01	5	22.80	7	22.81	22.75	-2	986	-0.20%
2022/05/31	0	0.00	10	22.41	22.55	-10	1,008	-0.99%
2022/05/30	4	22.29	4	22.32	22.25	0	1,030	0.00%
2022/05/27	4	22.04	3	22.13	21.90	1	1,049	0.10%
2022/05/26	5	22.18	7	22.24	21.85	-2	1,073	-0.19%
2022/05/25	0	0.00	1	22.00	22.00	-1	1,140	-0.09%
2022/05/24	1.7	21.80	0	0.00	21.60	1.7	1,210	0.14%
2022/05/23	2	21.85	2	21.95	22.00	0	1,252	0.00%
2022/05/20	3	22.05	9.3	22.01	21.90	-6.3	1,305	-0.48%
2022/05/19	6	21.40	25	21.45	21.85	-19	1,340	-1.42%
2022/05/18	3.3	21.94	2	22.02	21.95	1.3	1,402	0.09%
2022/05/16	0.2	21.15	5	20.90	20.90	-4.9	1,508	-0.32%
2022/05/13	16	21.07	2	20.98	21.20	14	1,596	0.88%
2022/05/12	1.2	20.43	2	20.90	20.40	-0.8	1,694	-0.05%
2022/05/11	20.1	21.10	0	0.00	21.15	20.1	1,967	1.02%
2022/05/10	0.1	21.15	3	21.45	21.65	-2.9	2,121	-0.14%
2022/05/09	5.1	21.66	3	21.65	21.25	2.1	2,329	0.09%
2022/05/06	3	22.28	2	22.03	22.30	1	2,356	0.04%
2022/05/05	1	22.80	4	22.86	22.75	-3	2,383	-0.13%
2022/05/04	3.1	22.33	1	22.50	22.35	2.1	2,451	0.09%
2022/05/03	0	0.00	1	22.20	22.05	-1	2,538	-0.04%
2022/04/29	0	22.00	3	21.93	21.90	-3	2,629	-0.11%
2022/04/28	4	21.51	4.3	21.60	21.55	-0.3	2,841	-0.01%
2022/04/27	2.2	20.95	11	20.99	21.10	-8.8	3,157	-0.28%
2022/04/26	42	21.90	3	22.10	21.90	39	3,389	1.15%
2022/04/25	10.2	22.15	6	22.22	22.15	4.2	3,609	0.12%
2022/04/22	6	23.22	0	0.00	23.05	6	3,879	0.16%
2022/04/21	1	23.60	2	23.58	23.60	-1	4,148	-0.02%
2022/04/20	0	0.00	5	23.15	23.25	-5	4,475	-0.11%
2022/04/19	5	23.09	14	22.96	22.95	-9	4,983	-0.18%
2022/04/18	20	22.82	8.1	22.92	22.85	11.9	5,264	0.23%
2022/04/15	20.8	22.93	15	23.07	22.85	5.8	5,316	0.11%
2022/04/14	5.7	23.61	4	23.60	23.55	1.7	5,363	0.03%
2022/04/13	16.1	23.81	13	23.93	24.00	3.1	5,386	0.06%
2022/04/12	10.4	23.64	7	23.64	23.55	3.4	5,416	0.06%
2022/04/11	16.4	24.33	52	24.12	24.05	-35.6	5,438	-0.65%
2022/04/08	1.2	24.92	6	25.10	25.10	-4.8	5,443	-0.09%
2022/04/07	19.8	25.11	3	25.23	24.90	16.8	5,472	0.31%
2022/04/06	28.6	25.57	11	25.61	25.60	17.6	5,496	0.32%
2022/04/01	22	25.89	0	0.00	25.90	22	5,572	0.40%
2022/03/31	6.1	26.31	4	26.33	26.20	2.1	5,708	0.04%
2022/03/30	4	26.61	4	26.75	26.70	0	6,075	0.00%
2022/03/29	13	26.75	15	26.83	26.50	-2	6,485	-0.03%
2022/03/28	7	26.16	7.3	26.37	26.45	-0.3	6,499	0.00%
2022/03/25	21.1	26.53	23.1	26.60	26.30	-2	6,526	-0.03%
2022/03/24	13	26.51	23	26.59	26.60	-10	6,539	-0.15%
2022/03/23	5.3	26.85	28.8	26.87	26.70	-23.5	6,589	-0.36%
2022/03/22	2.2	26.50	20.1	26.62	26.60	-17.8	6,642	-0.27%
2022/03/21	35.5	26.66	4	26.61	26.60	31.5	6,675	0.47%
2022/03/18	9.1	26.29	32.1	26.43	26.85	-23	6,775	-0.34%
2022/03/17	13.5	26.18	14	26.03	26.15	-0.5	6,943	-0.01%
2022/03/16	14	25.58	5.1	25.62	25.55	8.9	7,009	0.13%
2022/03/15	5.1	25.25	1	25.05	25.05	4.1	7,128	0.06%
2022/03/14	5	25.39	3	25.33	25.35	2	7,443	0.03%
2022/03/11	0	25.00	2	25.35	25.15	-2	8,695	-0.02%
2022/03/10	8.1	25.34	12	25.43	25.35	-3.9	9,183	-0.04%
2022/03/09	10	24.57	5	24.72	24.85	5	9,413	0.05%
2022/03/08	13.3	24.82	18	24.81	24.10	-4.7	9,496	-0.05%
2022/03/07	22.5	25.42	37	25.47	25.10	-14.5	9,547	-0.15%
2022/03/04	6.4	26.26	12.1	26.26	26.30	-5.7	9,613	-0.06%
2022/03/03	4.4	26.77	5	26.74	26.60	-0.6	9,697	-0.01%
2022/03/02	7	26.44	27	26.44	26.60	-20	9,829	-0.20%
2022/03/01	26.1	26.46	20	26.53	26.60	6.1	9,921	0.06%
2022/02/25	38.5	26.42	28	26.15	26.15	10.5	10,054	0.10%
2022/02/24	52.4	26.82	42.1	26.56	26.40	10.3	10,479	0.10%
2022/02/23	34.1	27.27	6	27.33	27.45	28.1	10,726	0.26%
2022/02/22	32.4	26.68	25	26.72	26.65	7.4	11,358	0.07%
2022/02/21	12.2	27.05	19.1	27.15	27.20	-6.9	11,578	-0.06%
2022/02/18	40	27.31	51.1	27.32	27.35	-11.1	11,849	-0.09%
2022/02/17	28.1	28.01	19	27.84	27.75	9.1	11,849	0.08%
2022/02/16	61.4	28.28	51	28.27	28.05	10.4	11,889	0.09%
2022/02/15	65.3	28.69	43.1	28.34	28.05	22.3	11,860	0.19%
2022/02/14	39.2	29.01	40.3	28.96	28.75	-1.2	11,801	-0.01%
2022/02/11	258.3	29.68	325.3	29.70	29.15	-67	11,726	-0.57%	大買/大賣/
2022/02/10	86.1	29.27	78	29.21	29.05	8.1	11,467	0.07%
2022/02/09	107.1	28.77	112.6	28.86	29.30	-5.5	11,339	-0.05%	大買/大賣/
2022/02/08	36	26.97	8	27.26	27.60	28	11,185	0.25%
2022/02/07	31.2	26.40	40	26.78	26.85	-8.8	11,200	-0.08%
2022/01/26	63.7	26.13	64.4	25.97	25.90	-0.7	11,229	-0.01%
2022/01/25	56.7	26.56	44	26.57	26.15	12.7	11,375	0.11%
2022/01/24	55.3	27.39	58.1	27.21	27.15	-2.7	11,755	-0.02%
2022/01/21	85.3	28.65	84.6	28.45	28.15	0.7	11,747	0.01%
2022/01/20	275.8	29.90	266.5	29.86	29.80	9.3	11,604	0.08%	大買/大賣/
2022/01/19	139.7	29.56	156.6	29.45	29.50	-16.9	11,469	-0.15%	大買/大賣/
2022/01/18	133.4	29.69	182.6	29.54	29.00	-49.3	11,614	-0.42%	大買/大賣/
2022/01/17	244.1	29.39	287.2	29.46	29.80	-43	11,613	-0.37%	大買/大賣/
2022/01/14	225.9	29.00	230.2	29.03	29.30	-4.3	11,349	-0.04%	大買/大賣/
2022/01/13	274.3	29.14	282.9	29.09	28.80	-8.6	11,118	-0.08%	大買/大賣/
2022/01/12	493.4	29.01	449.9	28.84	29.40	43.5	10,793	0.40%	大買/大賣/
2022/01/11	175.1	28.29	172	28.33	28.00	3.1	10,303	0.03%	大買/大賣/
2022/01/10	63.6	27.49	25.3	27.41	27.55	38.3	10,022	0.38%
2022/01/07	44	27.14	48.3	26.95	26.70	-4.3	9,973	-0.04%
2022/01/06	12.1	27.65	13	27.59	27.55	-0.9	9,912	-0.01%
2022/01/05	11.1	27.90	10	27.84	27.80	1.1	9,891	0.01%
2022/01/04	25	28.17	27	28.17	28.05	-2	9,874	-0.02%
2022/01/03	40.8	28.44	20.3	28.35	28.30	20.5	9,848	0.21%
2021/12/30	15.1	28.35	41.4	28.33	28.35	-26.3	9,832	-0.27%
2021/12/29	14.1	28.64	19	28.63	28.60	-4.9	9,809	-0.05%
2021/12/28	67.3	28.98	94.3	28.66	28.60	-27	9,793	-0.28%
2021/12/27	128	29.25	103	29.08	29.05	25	9,747	0.26%	大買/大賣/
2021/12/24	182.8	29.55	239.8	29.59	29.70	-57	9,637	-0.59%	大買/大賣/
2021/12/23	344.7	29.42	311.5	29.36	29.00	33.2	9,274	0.36%	大買/大賣/
2021/12/22	25	28.29	74.8	28.11	28.00	-49.7	8,888	-0.56%
2021/12/21	31.7	28.13	31.3	28.14	28.15	0.4	8,859	0.01%
2021/12/20	30	27.82	30	27.67	27.65	0	8,833	0.00%
2021/12/17	73.4	28.38	43.4	27.98	27.85	30	8,817	0.34%
2021/12/16	20.4	28.41	85.7	28.42	28.35	-65.2	8,766	-0.74%
2021/12/15	24.8	27.91	33	27.95	27.90	-8.2	8,714	-0.09%
2021/12/14	80	28.13	72	27.87	27.85	8	8,675	0.09%
2021/12/13	152	28.78	201.1	28.96	28.95	-49.1	8,582	-0.57%	大買/大賣/
2021/12/10	38.1	27.74	51.5	27.84	27.85	-13.5	8,394	-0.16%
2021/12/09	112.6	28.44	143.2	28.28	28.10	-30.6	8,321	-0.37%	大買/大賣/
2021/12/08	352.9	28.95	279.5	28.91	28.50	73.4	8,188	0.90%	大買/大賣/
2021/12/07	1,640.1	30.83	1,310.2	30.64	28.80	329.9	7,864	4.19%	大買/大賣/鉅額交易
2021/12/06	266.2	30.18	349.8	31.20	31.90	-83.6	6,609	-1.27%	大買/大賣/
2021/12/03	165.8	29.04	204.2	29.11	29.00	-38.4	6,148	-0.63%	大買/大賣/
2021/12/02	77.1	28.04	120	28.05	27.65	-42.9	5,926	-0.72%	大賣/
2021/12/01	51.2	28.47	48.2	28.06	28.65	3	5,864	0.05%
2021/11/30	56.2	27.84	87.4	28.03	27.80	-31.2	5,791	-0.54%
2021/11/29	116	27.04	56.4	26.91	27.00	59.6	5,730	1.04%	大買/
2021/11/26	112.1	27.22	167.4	27.20	26.55	-55.3	5,759	-0.96%	大買/大賣/
2021/11/25	87.1	28.60	62	28.52	28.50	25.1	5,614	0.45%
2021/11/24	112	28.39	90.5	28.48	28.95	21.5	5,525	0.39%	大買/
2021/11/23	380.8	29.24	456.5	29.13	28.20	-75.7	5,386	-1.41%	大買/大賣/
2021/11/22	267.1	28.81	167.9	28.69	28.10	99.3	4,921	2.02%	大買/大賣/
2021/11/19	368.8	28.58	409.2	28.66	28.90	-40.4	4,740	-0.85%	大買/大賣/
2021/11/18	158.2	27.83	167.1	27.91	27.50	-8.9	4,093	-0.22%	大買/大賣/
2021/11/17	225.1	27.77	192	27.80	27.55	33.1	3,850	0.86%	大買/大賣/
2021/11/16	78.2	26.62	38	26.60	26.95	40.2	3,583	1.12%
2021/11/15	42.3	27.02	101.3	26.83	27.10	-59	3,562	-1.66%	大賣/
2021/11/12	59.1	26.26	21.6	26.35	26.20	37.5	3,550	1.06%
2021/11/11	31	26.02	30.1	25.99	25.80	0.9	3,616	0.02%
2021/11/10	18	26.18	18.5	26.23	26.15	-0.5	3,775	-0.01%
2021/11/09	8	25.89	3	25.98	25.85	5	4,017	0.12%
2021/11/08	6	25.38	8.3	25.58	25.80	-2.3	4,031	-0.06%
2021/11/05	15	25.36	10.1	25.28	25.40	4.9	4,099	0.12%
2021/11/04	37	26.09	13	26.17	26.00	24	4,147	0.58%
2021/11/03	35.6	26.18	50.4	26.02	25.90	-14.8	4,142	-0.36%
2021/11/02	184.5	27.55	169.9	27.04	26.45	14.5	4,150	0.35%	大買/大賣/
2021/11/01	238.8	27.75	323.9	27.90	28.65	-85.1	3,976	-2.14%	大買/大賣/
2021/10/29	24.4	26.28	57.2	26.28	26.20	-32.8	3,590	-0.91%
2021/10/28	95	26.26	75	26.23	26.20	20	3,631	0.55%
2021/10/27	138.2	26.26	286.1	26.11	26.40	-147.9	3,619	-4.08%	大買/大賣/鉅額交易
2021/10/26	305.8	25.78	204.2	25.94	25.60	101.6	3,550	2.86%	大買/大賣/鉅額交易
2021/10/25	61.4	24.72	119.3	24.70	25.40	-57.9	3,268	-1.77%	大賣/
2021/10/22	7.1	23.45	35.1	23.57	23.65	-28	3,236	-0.86%
2021/10/21	37	23.36	11	23.36	23.60	26	3,695	0.70%
2021/10/20	2	22.80	6	22.83	22.90	-4	4,614	-0.09%
2021/10/19	4.1	22.41	10	22.54	22.65	-5.9	5,172	-0.11%
2021/10/18	1	22.00	3	21.98	21.95	-2	5,228	-0.04%
2021/10/15	1	21.80	8.5	21.85	21.95	-7.5	5,311	-0.14%
2021/10/14	1	21.05	17	21.24	21.15	-16	5,366	-0.30%
2021/10/13	2.1	20.85	3	21.05	20.95	-0.9	5,430	-0.02%
2021/10/12	2	21.45	0	21.30	21.60	2	5,571	0.04%
2021/10/08	10.1	22.45	12	22.02	22.05	-2	5,671	-0.03%
2021/10/07	3	21.88	4	22.00	22.05	-1	5,838	-0.02%
2021/10/06	2	21.25	1	21.70	21.10	1	6,006	0.02%
2021/10/05	3	20.55	13	20.66	21.35	-10	6,225	-0.16%
2021/10/04	3.5	20.72	26	21.22	20.50	-22.5	6,249	-0.36%
2021/10/01	22.1	22.30	13	21.75	21.60	9.1	6,247	0.15%
2021/09/30	11	22.70	3	22.63	22.70	8	6,253	0.13%
2021/09/29	21.1	22.59	2	22.68	22.65	19.1	6,305	0.30%
2021/09/28	9.2	23.27	6	23.26	23.50	3.2	6,381	0.05%
2021/09/27	0	0.00	3	23.68	23.65	-3	6,420	-0.05%
2021/09/24	0.1	23.25	14	23.27	23.30	-13.9	6,444	-0.22%
2021/09/23	12	22.91	1	23.10	22.90	11	6,453	0.17%
2021/09/22	6	22.75	15	22.81	22.75	-9	6,497	-0.14%
2021/09/17	14	23.33	5	23.19	23.35	9	6,516	0.14%
2021/09/16	4	23.20	7	23.25	23.15	-3	6,532	-0.05%
2021/09/15	1.1	23.36	9	23.42	23.55	-8	6,536	-0.12%
2021/09/14	37	23.85	2	23.80	23.60	35	6,554	0.53%
2021/09/13	2	24.20	3	24.18	24.15	-1	6,574	-0.02%
2021/09/10	9	24.05	16.2	24.13	24.05	-7.2	6,600	-0.11%
2021/09/09	1	24.00	12	23.93	23.95	-11	6,640	-0.17%
2021/09/08	22.1	23.74	32	23.63	23.40	-10	6,659	-0.15%
2021/09/07	73	24.23	3	24.32	24.30	70	6,657	1.05%
2021/09/06	60	24.27	2	24.28	24.15	58	6,661	0.87%
2021/09/03	21.1	24.91	23	24.92	24.90	-1.9	6,646	-0.03%
2021/09/02	15	24.99	13	25.16	24.80	2	6,647	0.03%
2021/09/01	102	25.41	161.2	25.49	25.55	-59.2	6,695	-0.88%	大買/大賣/
2021/08/31	58.5	24.38	11	24.42	24.40	47.5	6,575	0.72%
2021/08/30	22.6	24.35	7	24.34	24.20	15.6	6,625	0.24%
2021/08/27	7	23.94	6	24.10	23.85	1	6,645	0.02%
2021/08/26	9.2	24.04	12	24.09	23.95	-2.8	6,715	-0.04%
2021/08/25	59.5	24.31	124	24.48	24.10	-64.5	6,763	-0.95%	大賣/
2021/08/24	25.5	23.27	13	23.42	23.05	12.5	6,679	0.19%
2021/08/23	33	23.48	46	23.21	23.65	-13	6,988	-0.19%
2021/08/20	13.1	22.84	9	22.74	22.55	4.1	7,072	0.06%
2021/08/19	32.1	23.26	22	23.48	22.90	10.1	7,061	0.14%
2021/08/18	17	23.94	47.5	23.24	24.30	-30.5	7,053	-0.43%
2021/08/17	53.2	24.53	45	24.13	23.65	8.1	7,027	0.12%
2021/08/16	93.5	24.69	81.1	24.80	25.00	12.4	6,964	0.18%
2021/08/13	177.1	25.18	173.1	25.06	24.20	4	6,819	0.06%	大買/大賣/
2021/08/12	74	24.47	11	24.50	24.35	63	6,608	0.95%
2021/08/11	20	24.33	45	24.51	24.10	-25	6,638	-0.38%
2021/08/10	37	25.23	71	25.44	25.25	-34	6,620	-0.51%
2021/08/09	9	26.49	10.6	26.71	26.20	-1.5	6,637	-0.02%
2021/08/06	32	26.95	17.1	27.13	26.75	14.9	6,667	0.22%
2021/08/05	18	27.56	21	27.59	27.65	-3	6,726	-0.04%
2021/08/04	27	27.64	50.1	27.84	27.60	-23.1	6,850	-0.34%
2021/08/03	88	27.49	180	27.59	27.60	-92	6,884	-1.34%	大賣/
2021/08/02	41.2	26.68	41.1	26.61	26.85	0.1	6,823	0.00%
2021/07/30	76	26.45	55	26.72	26.00	21	6,951	0.30%
2021/07/29	68.7	26.73	99.2	26.74	26.75	-30.5	6,891	-0.44%
2021/07/28	179.5	26.73	186.6	26.59	26.75	-7.1	6,839	-0.10%	大買/大賣/
2021/07/27	451.8	29.15	299.8	28.88	28.00	152	6,789	2.24%	大買/大賣/鉅額交易
2021/07/26	1,012.4	29.45	793.5	29.60	30.70	218.9	6,416	3.41%	大買/大賣/鉅額交易
2021/07/23	144	27.70	292.7	28.17	28.45	-148.7	5,689	-2.61%	大買/大賣/鉅額交易
2021/07/22	25	25.69	45.1	25.55	25.90	-20	5,299	-0.38%
2021/07/21	58.1	24.75	30.3	24.73	24.55	27.8	5,350	0.52%
2021/07/20	30.3	25.78	37.1	25.82	25.40	-6.8	5,471	-0.12%
2021/07/19	61.5	26.63	21.1	26.71	26.55	40.4	5,504	0.73%
2021/07/16	61.6	27.34	51	27.41	27.25	10.6	5,701	0.19%
2021/07/15	80.2	27.08	53	27.18	27.10	27.2	5,995	0.45%
2021/07/14	96	26.90	76.7	27.14	27.40	19.3	5,970	0.32%
2021/07/13	79.9	27.07	54.1	26.97	26.30	25.9	5,905	0.44%
2021/07/12	117	27.52	92.3	27.54	28.00	24.8	5,795	0.43%	大買/
2021/07/09	5.2	26.23	37	26.45	26.50	-31.9	5,735	-0.56%
2021/07/08	5	26.47	13.2	26.51	26.40	-8.1	5,862	-0.14%
2021/07/07	16.6	26.24	20	26.32	26.10	-3.4	6,010	-0.06%
2021/07/06	35.1	26.58	17	26.61	26.35	18.1	6,198	0.29%
2021/07/05	49.4	26.60	55	26.56	27.00	-5.6	6,531	-0.09%
2021/07/02	29	25.43	37.1	25.59	25.75	-8.1	6,555	-0.12%
2021/07/01	7.9	25.28	10.3	25.19	25.00	-2.4	6,703	-0.04%
2021/06/30	1.4	25.24	19.5	25.33	25.25	-18.1	7,014	-0.26%
2021/06/29	18.2	25.24	8.3	25.40	25.05	9.9	7,346	0.13%
2021/06/28	6.3	25.83	7.2	25.86	25.90	-0.9	7,399	-0.01%
2021/06/25	3.5	25.47	3.3	25.42	25.30	0.2	7,480	0.00%
2021/06/24	36	25.39	39	25.49	25.45	-3	7,570	-0.04%
2021/06/23	2.2	25.31	3.1	25.07	25.35	-0.9	7,659	-0.01%
2021/06/22	9	24.88	4.1	24.90	24.80	4.9	7,831	0.06%
2021/06/21	14.4	24.94	18	25.11	24.95	-3.6	8,074	-0.04%
2021/06/18	26.6	25.57	5	25.99	25.20	21.6	8,645	0.25%
2021/06/17	1	25.35	5.2	25.92	26.10	-4.2	9,127	-0.05%
2021/06/16	19.4	25.82	13	26.05	25.50	6.4	9,383	0.07%
2021/06/15	13	26.10	9	26.29	26.30	4	9,621	0.04%
2021/06/11	6	26.09	13.1	26.25	26.05	-7.1	10,051	-0.07%
2021/06/10	9.2	26.00	11	26.06	26.05	-1.8	10,729	-0.02%
2021/06/09	27	26.26	17.1	26.26	26.05	10	11,419	0.09%
2021/06/08	6	26.27	16	26.34	26.35	-10	11,549	-0.09%
2021/06/07	9.3	25.79	29	25.96	26.10	-19.7	11,699	-0.17%
2021/06/04	15.2	26.70	11	26.77	26.50	4.2	11,835	0.04%
2021/06/03	13.1	27.32	51.3	27.33	27.30	-38.2	12,070	-0.32%
2021/06/02	26.5	26.64	17	26.63	26.35	9.5	12,373	0.08%
2021/06/01	47.2	27.24	36.2	27.16	27.10	11	12,561	0.09%
2021/05/31	285.2	27.70	127.2	27.75	27.35	158	12,728	1.24%	大買/大賣/鉅額交易
2021/05/28	76.1	26.32	94	26.55	27.50	-17.9	12,895	-0.14%
2021/05/27	8	25.49	34	25.34	25.50	-26	13,016	-0.20%
2021/05/26	8	25.28	9	25.49	25.55	-1	13,702	-0.01%
2021/05/25	49	25.06	17	25.28	24.95	32	13,883	0.23%
2021/05/24	17	23.40	7	24.29	24.65	10	14,013	0.07%
2021/05/21	6	23.87	39	24.02	24.10	-33	14,384	-0.23%
2021/05/20	35.1	23.50	11	23.79	23.20	24	14,838	0.16%
2021/05/19	11	23.55	10.3	23.78	24.10	0.7	15,256	0.00%
2021/05/18	61.5	21.60	65.1	22.21	23.00	-3.6	15,295	-0.02%
2021/05/17	10	21.84	33.2	21.66	20.95	-23.2	15,389	-0.15%
2021/05/14	15.2	22.79	14	22.74	22.05	1.2	15,400	0.01%
2021/05/13	39	22.01	23.3	21.56	22.50	15.8	15,377	0.10%
2021/05/12	31.1	23.02	61.1	22.91	22.45	-30	15,348	-0.20%
2021/05/11	54.2	25.58	78.2	25.09	24.80	-24	15,366	-0.16%
2021/05/10	32	27.97	23	27.68	27.50	9	15,325	0.06%
2021/05/07	31.1	27.64	64.2	27.75	28.00	-33.2	15,364	-0.22%
2021/05/06	26.2	26.26	52.1	26.23	26.10	-25.9	15,273	-0.17%
2021/05/05	27.3	26.86	13	26.55	26.00	14.3	15,289	0.09%
2021/05/04	48.4	26.99	128	27.48	26.50	-79.6	15,303	-0.52%	大賣/
2021/05/03	63.2	29.30	111.2	29.09	28.65	-48	15,246	-0.31%	大賣/
2021/04/29	306.8	29.92	159	29.76	29.15	147.8	15,280	0.97%	大買/大賣/鉅額交易
2021/04/28	51.5	30.06	138	29.96	30.05	-86.6	15,288	-0.57%	大賣/
2021/04/27	57.5	29.71	79.1	29.95	29.40	-21.6	16,413	-0.13%
2021/04/26	96	29.58	197.5	29.52	29.50	-101.5	16,989	-0.60%	大賣/鉅額交易
2021/04/23	33	28.39	59.5	28.68	29.25	-26.5	16,878	-0.16%
2021/04/22	257	29.13	166.2	28.75	28.20	90.8	16,846	0.54%	大買/大賣/
2021/04/21	314	30.41	386.4	30.33	30.00	-72.4	16,624	-0.44%	大買/大賣/
2021/04/20	22.3	29.17	34	29.24	29.45	-11.7	16,226	-0.07%
2021/04/19	47.2	28.55	107.5	28.72	28.85	-60.3	16,178	-0.37%	大賣/
2021/04/16	87.7	28.85	64	28.88	28.85	23.7	16,094	0.15%
2021/04/15	93	29.02	72.5	29.02	29.15	20.5	16,057	0.13%
2021/04/14	84.2	28.40	119.3	28.16	28.70	-35.1	15,948	-0.22%	大賣/
2021/04/13	83	28.91	97.3	29.02	28.15	-14.2	15,915	-0.09%
2021/04/12	186.6	29.81	154	29.85	29.45	32.6	15,873	0.21%	大買/大賣/
2021/04/09	409.6	31.60	279.6	31.21	30.60	130	16,140	0.81%	大買/大賣/鉅額交易
2021/04/08	102	30.31	89.2	30.32	30.15	12.9	16,113	0.08%	大買/
2021/04/07	167.8	30.68	135.1	30.76	30.40	32.7	15,992	0.20%	大買/大賣/
2021/04/06	209.6	30.80	151.7	30.87	30.95	57.9	15,820	0.37%	大買/大賣/
2021/04/01	173.9	30.12	239.1	29.95	30.10	-65.2	15,484	-0.42%	大買/大賣/
2021/03/31	41.1	28.79	44.1	28.99	28.70	-3	15,144	-0.02%
2021/03/30	41.7	29.11	43.7	29.11	28.90	-2	15,048	-0.01%
2021/03/29	42	28.85	86	28.95	28.70	-44	14,954	-0.29%
2021/03/26	53.4	29.21	59.7	29.13	28.80	-6.3	14,863	-0.04%
2021/03/25	145.1	29.25	95.5	29.04	29.30	49.7	14,778	0.34%	大買/
2021/03/24	96	29.23	131.2	29.41	29.95	-35.2	14,589	-0.24%	大賣/
2021/03/23	349.9	29.47	288.2	29.11	28.45	61.8	14,320	0.43%	大買/大賣/
2021/03/22	275.6	30.45	169.5	30.54	30.85	106	13,730	0.77%	大買/大賣/鉅額交易
2021/03/19	149.4	29.48	118.7	29.61	29.60	30.8	13,232	0.23%	大買/大賣/
2021/03/18	201.9	28.87	116.5	29.02	29.40	85.4	12,959	0.66%	大買/大賣/
2021/03/17	238	28.62	380.9	28.51	28.70	-142.9	12,735	-1.12%	大買/大賣/鉅額交易
2021/03/16	732.7	27.65	444.1	27.23	27.90	288.6	12,323	2.34%	大買/大賣/鉅額交易
2021/03/15	276.4	26.64	258.3	26.66	27.15	18.1	11,682	0.15%	大買/大賣/
2021/03/12	87.2	24.69	37.5	24.65	24.70	49.7	11,004	0.45%
2021/03/11	80.9	24.04	72	24.08	24.00	8.9	10,816	0.08%
2021/03/10	48	23.84	51.1	23.87	24.00	-3.1	10,699	-0.03%
2021/03/09	99.4	23.28	55.3	23.65	23.70	44.1	10,551	0.42%
2021/03/08	109.3	23.53	207.3	23.46	23.35	-98	10,361	-0.95%	大買/大賣/
2021/03/05	162.9	23.03	91.1	23.12	22.55	71.8	10,006	0.72%	大買/
2021/03/04	99.7	23.10	92	23.00	23.00	7.7	9,784	0.08%
2021/03/03	203.1	22.96	237.1	23.00	22.60	-34	9,624	-0.35%	大買/大賣/
2021/03/02	172.7	22.42	121.1	22.15	22.10	51.6	9,136	0.56%	大買/大賣/
2021/02/26	320.1	22.43	453.2	22.48	22.65	-133	8,961	-1.48%	大買/大賣/鉅額交易
2021/02/25	105.1	21.32	111.2	21.57	21.45	-6.1	8,278	-0.07%	大買/大賣/
2021/02/24	97.6	20.92	93.1	20.89	21.20	4.5	8,086	0.06%
2021/02/23	177.3	21.25	159.2	21.27	21.05	18.1	7,939	0.23%	大買/大賣/
2021/02/22	299.1	21.59	250.2	21.33	22.30	48.9	7,570	0.65%	大買/大賣/
2021/02/19	316.2	20.54	129.1	20.40	20.45	187	7,105	2.63%	大買/大賣/鉅額交易
2021/02/18	70	19.55	112	19.69	19.50	-42	6,690	-0.63%	大賣/
2021/02/17	88	19.22	104.2	19.27	19.60	-16.2	6,636	-0.24%	大賣/
2021/02/05	17.1	18.64	62.1	18.53	18.70	-44.9	6,497	-0.69%
2021/02/04	48.2	18.29	42	18.23	18.15	6.2	6,452	0.10%
2021/02/03	33	18.42	54.2	18.29	18.10	-21.2	6,507	-0.33%
2021/02/02	110	18.41	141	18.59	18.15	-31	6,487	-0.48%	大買/大賣/
2021/02/01	35	17.97	76	17.83	18.00	-41	6,379	-0.64%
2021/01/29	42	18.24	57	18.44	18.15	-15	6,354	-0.24%
2021/01/28	73	18.18	43	18.41	18.20	30	6,348	0.47%
2021/01/27	3	18.30	23.1	18.31	18.20	-20.1	6,337	-0.32%
2021/01/26	14	18.01	20	17.90	18.05	-6	6,302	-0.10%
2021/01/25	14.1	17.99	35	18.04	18.25	-21	6,262	-0.33%
2021/01/22	90	18.22	142	18.33	18.20	-52	6,264	-0.83%	大賣/
2021/01/21	149.5	18.35	171.1	18.44	17.95	-21.6	6,225	-0.35%	大買/大賣/
2021/01/20	1,357.3	19.77	965	19.31	18.90	392.3	6,306	6.22%	大買/大賣/鉅額交易
2021/01/19	257.5	18.80	179.5	18.88	19.35	78	5,228	1.49%	大買/大賣/
2021/01/18	21	17.58	16	17.47	17.60	5	4,729	0.11%
2021/01/15	6.4	17.16	26	17.14	17.20	-19.6	4,712	-0.42%
2021/01/14	16.6	17.23	22	17.25	17.30	-5.4	4,693	-0.12%
2021/01/13	6	16.95	1	17.10	16.95	5	4,797	0.10%
2021/01/12	1	16.75	13	16.95	16.65	-12	4,831	-0.25%
2021/01/11	1	17.10	87	16.95	17.00	-86	4,866	-1.77%
2021/01/08	2	16.58	6	16.73	16.80	-4	4,930	-0.08%
2021/01/07	5	16.85	25	16.79	16.95	-20	5,192	-0.39%
2021/01/06	46	16.75	42.1	16.95	16.50	4	5,356	0.07%
2021/01/05	98	17.66	48	17.62	17.60	50	5,270	0.95%
2021/01/04	348.4	18.07	324	18.16	18.15	24.4	5,146	0.47%	大買/大賣/
2020/12/31	230	17.37	257	17.22	17.30	-27	4,671	-0.58%	大買/大賣/
2020/12/30	18	16.18	0	0.00	16.10	18	4,310	0.42%
2020/12/29	2	16.25	6	16.37	16.25	-4	4,316	-0.09%
2020/12/28	5	16.11	11	16.20	16.15	-6	4,324	-0.14%
2020/12/25	0	15.90	1	16.05	16.05	-1	4,324	-0.02%
2020/12/24	10	16.15	13	16.16	16.05	-3	4,338	-0.07%
2020/12/23	0	0.00	13	15.89	15.95	-13	4,339	-0.30%
2020/12/22	9.5	16.04	9	16.18	15.70	0.5	4,362	0.01%
2020/12/21	9	15.66	8	15.66	15.80	1	4,398	0.02%
2020/12/18	5	15.93	0	0.00	15.90	5	4,415	0.11%
2020/12/17	10	16.08	0	0.00	16.10	10	4,451	0.22%
2020/12/16	0	0.00	2	16.15	16.15	-2	4,498	-0.04%
2020/12/15	16	16.15	1	16.15	15.90	15	4,519	0.33%
2020/12/14	3	16.20	6	16.42	16.40	-3	4,528	-0.07%
2020/12/11	5	16.21	8	16.31	16.35	-3	4,598	-0.07%
2020/12/10	22	16.84	2	16.78	16.70	20	4,615	0.43%
2020/12/09	4	17.14	25	17.16	17.15	-21	4,836	-0.43%
2020/12/08	14	16.94	4	16.90	16.90	10	5,022	0.20%
2020/12/07	8	16.93	13	16.93	16.80	-5	5,201	-0.10%
2020/12/04	8	17.02	61	16.97	16.95	-53	5,250	-1.01%
2020/12/03	24	16.76	5	16.91	16.60	19	5,234	0.36%
2020/12/02	33	17.15	68.2	17.15	17.05	-35.2	5,238	-0.67%
2020/12/01	27	16.70	55	16.85	16.85	-28	5,221	-0.54%
2020/11/30	8	16.78	15	16.81	16.75	-7	5,264	-0.13%
2020/11/27	49	16.66	10	16.70	16.65	39	5,438	0.72%
2020/11/26	7	16.36	0	0.00	16.40	7	5,525	0.13%
2020/11/25	6	16.56	29	16.57	16.35	-23	5,660	-0.41%
2020/11/24	1	16.45	10	16.45	16.35	-9	5,775	-0.16%
2020/11/23	10	16.50	2	16.40	16.45	8	5,823	0.14%
2020/11/20	12	16.32	2	16.40	16.40	10	5,944	0.17%
2020/11/19	21	16.35	2	16.35	16.55	19	6,455	0.29%
2020/11/18	4	16.21	8	16.26	16.20	-4	6,680	-0.06%
2020/11/17	30	16.02	4.2	16.01	16.00	25.8	6,742	0.38%
2020/11/16	20.2	16.17	11	16.20	16.15	9.2	6,766	0.14%
2020/11/13	29	16.21	3	16.35	16.35	26	6,788	0.38%
2020/11/12	17	16.36	2	16.50	16.30	15	6,803	0.22%
2020/11/11	43	16.48	14	16.58	16.45	29	6,843	0.42%
2020/11/10	24	16.88	28	16.98	16.75	-4	7,185	-0.06%
2020/11/09	29	17.21	17	17.31	17.15	12	7,470	0.16%
2020/11/06	8	17.62	7	17.73	17.50	1	7,405	0.01%
2020/11/05	40	17.83	26	17.99	17.80	14	7,404	0.19%
2020/11/04	20	17.61	27	17.68	17.70	-7	7,344	-0.10%
2020/11/03	5	17.43	9	17.51	17.35	-4	7,287	-0.05%
2020/11/02	12	17.42	10	17.44	17.25	2	7,258	0.03%
2020/10/30	13	17.61	15	17.79	17.50	-2	7,221	-0.03%
2020/10/29	33	17.50	44.2	17.54	18.05	-11.2	7,131	-0.16%
2020/10/28	136	18.36	85	18.10	17.80	51	7,030	0.73%	大買/
2020/10/27	33	18.07	26.2	17.98	18.25	6.8	6,714	0.10%
2020/10/26	23	17.90	32	17.75	17.60	-9	6,498	-0.14%
2020/10/23	35	17.66	37	17.45	17.45	-2	6,297	-0.03%
2020/10/22	11	17.10	10	17.21	17.05	1	6,231	0.02%
2020/10/21	43.2	17.83	55.2	17.81	17.55	-12	6,193	-0.19%
2020/10/20	11	17.39	4	17.33	17.40	7	6,050	0.12%
2020/10/19	25	17.14	44	17.19	17.25	-19	5,976	-0.32%
2020/10/16	85	17.33	28	16.98	16.55	57	5,899	0.97%
2020/10/15	59	17.32	41	17.35	17.15	18	5,816	0.31%
2020/10/14	37.4	16.81	131	16.82	16.80	-93.6	5,519	-1.70%	大賣/
2020/10/13	5	15.84	0	0.00	16.15	5	5,299	0.09%
2020/10/12	1	15.80	7	15.85	15.75	-6	5,251	-0.11%
2020/10/08	1	15.70	0	0.00	15.75	1	5,248	0.02%
2020/10/07	1	15.70	0	0.00	15.75	1	5,244	0.02%
2020/10/06	3	15.65	2	15.70	15.65	1	5,241	0.02%
2020/10/05	0	0.00	1	15.70	15.50	-1	5,240	-0.02%
2020/09/30	6	15.38	18	15.31	15.30	-12	5,235	-0.23%
2020/09/29	2	15.25	1	15.25	15.35	1	5,268	0.02%
2020/09/28	11	15.01	9	15.01	15.10	2	5,264	0.04%
2020/09/25	1	14.60	1	15.30	14.65	0	5,283	0.00%
2020/09/24	9	15.11	2	15.35	15.00	7	5,257	0.13%
2020/09/23	6	15.63	7	15.73	15.60	-1	5,210	-0.02%
2020/09/22	33	15.86	12	15.92	15.75	21	5,176	0.41%
2020/09/21	1	16.50	14	16.45	16.25	-13	5,128	-0.25%
2020/09/18	1	16.35	2	16.20	16.20	-1	5,075	-0.02%
2020/09/17	5.2	16.30	9	16.27	16.25	-3.8	5,045	-0.08%
2020/09/16	8.5	16.17	10	16.21	16.30	-1.5	5,018	-0.03%
2020/09/15	53	16.29	0	0.00	16.20	53	4,948	1.07%
2020/09/14	16	16.55	22	16.72	16.40	-6	4,909	-0.12%
2020/09/11	55	16.41	25	16.49	16.45	30	4,748	0.63%
2020/09/10	12	16.72	27	16.71	16.85	-15	4,541	-0.33%
2020/09/09	4	16.68	4	16.35	16.60	0	4,330	0.00%
2020/09/08	3	16.05	5	16.03	16.00	-2	4,249	-0.05%
2020/09/07	0	0.00	9	16.30	16.10	-9	4,220	-0.21%
2020/09/04	5	16.15	1	16.25	16.20	4	4,171	0.10%
2020/09/03	5	16.30	6	16.49	16.20	-1	4,110	-0.02%
2020/09/02	10	16.51	18	16.64	16.50	-8	4,039	-0.20%
2020/09/01	5	16.28	6	16.05	16.40	-1	3,831	-0.03%
2020/08/31	2	16.30	12	16.26	16.15	-10	3,709	-0.27%
2020/08/28	3	15.92	9	15.83	15.90	-6	3,591	-0.17%
2020/08/27	7	15.71	17	15.68	15.50	-10	3,428	-0.29%
2020/08/26	18	15.89	31	15.95	16.05	-13	3,360	-0.39%
2020/08/25	250.5	17.08	206	16.79	16.20	44.5	3,234	1.38%	大買/大賣/
2020/08/24	22	15.77	27	16.30	16.55	-5	2,689	-0.19%
2020/08/21	14	15.14	17	15.05	15.05	-3	2,435	-0.12%
2020/08/20	11	14.44	31	14.44	14.50	-20	2,338	-0.86%
2020/08/19	10	15.53	2	15.75	15.45	8	2,265	0.35%
2020/08/18	32	15.43	14	15.49	15.45	18	2,199	0.82%
2020/08/17	10	15.76	16	15.76	15.75	-6	2,171	-0.28%
2020/08/14	70	15.40	49	15.70	15.70	21	2,146	0.98%
2020/08/13	28	15.01	34	15.15	15.15	-6	1,865	-0.32%
2020/08/12	11	13.75	0	0.00	13.80	11	1,556	0.71%
2020/08/11	5	14.06	0	0.00	14.10	5	1,553	0.32%
2020/08/10	4	13.94	40	14.10	14.10	-36	1,558	-2.31%
2020/08/05	0	0.00	1	13.60	13.45	-1	1,697	-0.06%
2020/07/30	1	13.40	0	0.00	13.40	1	2,104	0.05%
2020/07/29	0	0.00	1	13.00	13.25	-1	2,126	-0.05%
2020/07/28	10	12.93	0	0.00	12.90	10	2,129	0.47%
2020/07/27	25	13.19	0	0.00	13.15	25	2,135	1.17%
2020/07/24	1	13.40	0	0.00	13.45	1	2,227	0.04%
2020/07/23	1	13.70	0	0.00	13.75	1	2,237	0.04%
2020/07/17	10	13.40	0	0.00	13.45	10	2,258	0.44%
2020/07/16	0	0.00	2	13.75	13.80	-2	2,264	-0.09%
2020/07/15	2	13.50	1	13.75	13.45	1	2,259	0.04%
2020/07/13	0	0.00	1	13.85	13.90	-1	2,253	-0.04%
2020/07/10	3	13.67	2	13.60	13.60	1	2,249	0.04%
2020/07/09	2	14.30	2	14.10	14.00	0	2,241	0.00%
2020/07/08	2	14.30	1	14.15	14.25	1	2,225	0.04%
2020/07/07	1	14.10	10	14.10	14.00	-9	2,180	-0.41%
2020/07/06	0	0.00	3.4	14.10	14.20	-3.4	2,175	-0.16%
2020/07/03	0	0.00	2	14.00	14.00	-2	2,159	-0.09%
2020/06/29	0	13.40	0	0.00	13.45	0	2,153	0.00%
2020/06/24	0	0.00	1	13.60	13.60	-1	2,149	-0.05%
2020/06/22	1	13.80	5	13.97	13.85	-4	2,145	-0.19%
2020/06/19	1	13.95	2	13.95	13.95	-1	2,146	-0.05%
2020/06/18	17	14.29	4	14.21	14.25	13	2,126	0.61%
2020/06/17	0.5	13.90	8	13.75	14.00	-7.5	2,023	-0.37%
2020/06/16	0	0.00	1	13.30	13.30	-1	1,997	-0.05%
2020/06/12	0	0.00	1	12.80	13.10	-1	2,027	-0.05%
2020/06/11	1	13.20	0	0.00	13.20	1	2,040	0.05%
2020/06/10	0	0.00	1	13.70	13.55	-1	2,048	-0.05%
2020/06/09	2	13.55	2	13.80	13.55	0	2,075	0.00%
2020/06/08	4	14.05	0	0.00	13.75	4	2,108	0.19%
2020/06/04	11	13.87	3	14.00	13.85	8	2,098	0.38%
2020/06/03	3	13.82	1	13.75	13.85	2	2,077	0.10%
2020/06/02	0	0.00	1	13.80	13.80	-1	2,070	-0.05%
2020/06/01	3	13.70	0	0.00	13.80	3	2,061	0.15%
2020/05/28	2	13.35	0	0.00	13.30	2	2,043	0.10%
2020/05/27	0	0.00	2	13.40	13.40	-2	2,040	-0.10%
2020/05/26	2	13.55	5	13.48	13.45	-3	2,050	-0.15%
2020/05/22	4.2	13.69	1	13.65	13.60	3.2	2,031	0.16%
2020/05/21	16	14.22	8	14.16	14.05	8	2,009	0.40%
2020/05/20	12	14.18	10	14.15	14.20	2	1,914	0.10%
2020/05/19	1	13.40	1	13.60	13.65	0	1,753	0.00%
2020/05/18	0	0.00	5	13.25	13.15	-5	1,707	-0.29%
2020/05/15	0	0.00	1	13.25	13.15	-1	1,750	-0.06%
2020/05/14	4	13.90	4	13.86	13.40	0	1,703	0.00%
2020/05/13	7	14.18	4	14.10	14.20	3	1,675	0.18%
2020/05/12	9	14.07	12	14.25	14.25	-3	1,638	-0.18%
2020/05/11	75	14.24	71	14.33	14.55	4	1,502	0.27%
2020/05/08	0	0.00	2	13.38	13.25	-2	1,255	-0.16%
2020/05/07	0	0.00	7	13.34	13.30	-7	1,191	-0.59%
2020/05/06	4	13.44	2	13.45	13.25	2	1,220	0.16%
2020/05/05	8	12.61	50	12.75	13.05	-42	1,145	-3.67%
2020/05/04	1	12.55	3	12.53	12.75	-2	1,121	-0.18%
2020/04/30	0.2	12.75	3	12.77	12.80	-2.8	1,119	-0.25%
2020/04/29	59	12.97	35	12.99	12.75	24	1,117	2.15%
2020/04/28	1	12.20	0	0.00	12.70	1	1,024	0.10%
2020/04/27	1	12.15	1	12.15	12.30	0	1,028	0.00%
2020/04/24	0	0.00	1	11.95	11.95	-1	1,016	-0.10%
2020/04/23	0	0.00	1	11.60	11.60	-1	1,004	-0.10%
2020/04/22	0	11.30	0	0.00	11.35	0	1,001	0.00%
2020/04/17	6	11.53	0	0.00	11.55	6	1,015	0.59%
2020/04/16	0	11.40	1	11.20	11.45	-1	1,008	-0.10%
2020/04/14	1	10.95	0	0.00	11.10	1	1,010	0.10%
2020/04/13	0	10.55	0	0.00	10.65	0	1,010	0.00%
2020/04/10	0	10.55	0	0.00	10.65	0	1,013	0.00%
2020/04/08	1	10.35	0	0.00	10.50	1	1,042	0.10%
2020/04/07	2	10.23	0	0.00	10.30	2	1,107	0.18%
2020/04/06	0	10.10	0	0.00	10.15	0	1,109	0.00%
2020/03/31	0	9.53	1	9.59	9.58	-1	1,163	-0.09%
2020/03/27	2	9.47	0	0.00	9.35	2	1,159	0.17%
2020/03/26	1	9.25	0	0.00	9.17	1	1,159	0.09%
2020/03/25	1	9.24	0	0.00	9.27	1	1,159	0.09%
2020/03/20	0	0.00	3	8.55	8.79	-3	1,243	-0.24%
2020/03/19	1	8.14	13	8.16	8.10	-12	1,238	-0.97%
2020/03/18	2	9.01	0	0.00	9.00	2	1,213	0.16%
2020/03/17	0	9.30	0	0.00	9.36	0	1,206	0.00%
2020/03/16	5	10.12	0	0.00	9.80	5	1,189	0.42%
2020/03/13	0	0.00	3	9.88	10.25	-3	1,228	-0.24%
2020/03/12	4	11.28	2	11.08	10.80	2	1,206	0.17%
2020/03/10	1	12.15	2	12.15	12.35	-1	1,170	-0.09%
2020/03/09	2	12.70	3	12.70	12.50	-1	1,154	-0.09%
2020/03/06	2	13.05	0	0.00	13.10	2	1,144	0.17%
2020/03/04	0	0.00	2	13.00	12.95	-2	1,143	-0.17%
2020/02/26	3	13.35	0	0.00	13.35	3	1,127	0.27%
2020/02/25	0	0.00	2	13.40	13.40	-2	1,139	-0.18%
2020/02/24	0	0.00	1	13.40	13.35	-1	1,141	-0.09%
2020/02/19	0	0.00	3	13.70	13.65	-3	1,153	-0.26%
2020/02/18	1	13.70	0	0.00	13.65	1	1,155	0.09%
2020/02/14	1	13.30	0	0.00	13.30	1	1,117	0.09%
2020/02/10	2	13.05	1	13.10	13.05	1	1,122	0.09%
2020/02/07	1	13.25	0	0.00	13.20	1	1,129	0.09%
2020/02/06	0	0.00	1	13.20	13.45	-1	1,087	-0.09%
2020/02/05	2	13.15	1	13.20	13.15	1	1,076	0.09%
2020/02/04	1	13.05	0	0.00	13.15	1	1,071	0.09%
2020/02/03	2	12.60	4	12.75	12.80	-2	1,069	-0.19%
2020/01/31	5	13.10	0	0.00	13.20	5	1,060	0.47%
2020/01/30	5	13.25	0	0.00	13.15	5	1,067	0.47%
2020/01/20	0	0.00	2	14.60	14.60	-2	1,041	-0.19%
2020/01/17	0	0.00	1	14.65	14.70	-1	1,036	-0.10%
2020/01/03	16	15.00	14	14.95	14.95	2	1,006	0.20%
2020/01/02	4	15.40	4	15.50	15.40	0	984	0.00%
2019/12/31	3	15.35	5	15.51	15.55	-2	966	-0.21%
2019/12/30	1	15.20	0	0.00	15.25	1	894	0.11%
2019/12/27	1	15.25	3	15.23	15.20	-2	882	-0.23%
2019/12/23	1	14.85	0	0.00	14.55	1	824	0.12%
2019/12/17	11	15.07	0	0.00	15.10	11	826	1.33%
2019/12/10	4	14.45	0	0.00	14.40	4	737	0.54%
2019/12/04	1	13.60	0	0.00	13.55	1	664	0.15%
2019/11/28	1	13.70	0	0.00	13.70	1	794	0.13%
2019/11/25	1	13.70	5	13.70	13.70	-4	804	-0.50%
2019/11/22	1	13.40	1	13.50	13.50	0	803	0.00%
2019/11/21	0	0.00	1	13.15	13.15	-1	797	-0.13%
2019/11/14	0	0.00	4	14.00	14.15	-4	774	-0.52%
2019/11/11	2	14.00	0	0.00	14.00	2	776	0.26%
2019/11/06	1	14.50	0	0.00	14.50	1	769	0.13%
2019/11/01	1	14.70	2	14.70	14.70	-1	780	-0.13%
2019/10/31	3	14.95	3	14.85	14.75	0	794	0.00%
2019/10/30	2	15.10	2	14.90	14.90	0	800	0.00%
2019/10/16	1	14.75	0	0.00	14.70	1	1,078	0.09%
2019/10/09	2	15.00	0	0.00	14.90	2	1,203	0.17%
2019/10/03	1	15.50	0	0.00	15.50	1	1,351	0.07%
2019/10/02	0	0.00	1	15.60	15.65	-1	1,375	-0.07%
2019/09/19	1	15.70	0	0.00	15.70	1	1,620	0.06%
2019/09/17	0	0.00	2	15.80	15.85	-2	1,634	-0.12%
2019/09/06	0	0.00	1	16.15	16.20	-1	1,782	-0.06%
2019/09/05	0	0.00	2	16.25	16.20	-2	1,786	-0.11%
2019/09/04	2	16.40	0	0.00	16.50	2	1,780	0.11%
2019/08/16	0	0.00	1	15.40	15.45	-1	1,758	-0.06%
2019/08/12	0	0.00	3	15.70	15.95	-3	1,739	-0.17%
2019/08/08	2	15.70	0	0.00	15.80	2	1,740	0.11%
2019/08/02	1	16.25	0	0.00	16.20	1	1,766	0.06%
2019/08/01	2	16.75	1	16.65	16.65	1	1,775	0.06%
2019/07/29	2	17.20	0	0.00	17.25	2	1,792	0.11%
2019/07/23	1	16.85	0	0.00	16.85	1	1,732	0.06%
2019/07/19	0	0.00	2	16.35	16.60	-2	1,630	-0.12%
2019/07/17	10	16.70	0	0.00	16.75	10	1,748	0.57%
2019/07/12	0	0.00	21	17.80	17.80	-21	1,725	-1.22%
2019/07/11	0	0.00	1	17.70	17.60	-1	1,731	-0.06%
2019/07/10	0	0.00	3	17.85	18.25	-3	1,731	-0.17%
2019/07/09	0	0.00	7	17.89	17.75	-7	1,701	-0.41%
2019/07/08	10	18.05	1	18.20	18.10	9	1,686	0.53%
2019/07/05	5	18.10	0	0.00	18.10	5	1,700	0.29%
2019/07/04	15	18.10	12	18.20	18.15	3	1,700	0.18%
2019/07/03	20	18.16	5	18.30	18.20	15	1,658	0.90%
2019/07/01	21	17.55	1	17.55	17.50	20	1,567	1.28%
2019/06/27	0	0.00	20	17.45	17.50	-20	1,625	-1.23%
2019/06/26	0	0.00	1	17.25	17.30	-1	1,628	-0.06%
2019/06/19	0	0.00	3	17.33	17.40	-3	1,674	-0.18%
2019/06/18	3	17.40	0	0.00	17.25	3	1,688	0.18%
2019/06/17	1	17.45	0	0.00	17.55	1	1,755	0.06%
2019/06/14	3	17.15	5	17.21	17.35	-2	1,736	-0.12%
2019/06/13	0	0.00	5	17.00	17.10	-5	1,790	-0.28%
2019/06/12	2	16.90	2	17.10	17.15	0	1,963	0.00%
2019/06/11	30	17.21	26	17.34	16.95	4	2,003	0.20%
2019/06/05	1	16.15	0	0.00	16.10	1	2,164	0.05%
2019/06/04	0	16.00	0	0.00	16.05	0	2,196	0.00%
2019/05/27	1	15.65	0	0.00	15.95	1	2,611	0.04%
2019/05/22	0.5	15.85	0	0.00	15.90	0.5	2,698	0.02%
2019/05/17	2	15.95	0	0.00	15.60	2	2,950	0.07%
2019/05/16	1	15.90	0	0.00	16.00	1	2,997	0.03%
2019/05/10	1	15.95	0	0.00	16.00	1	3,124	0.03%
2019/05/08	0	0.00	3	16.75	16.80	-3	3,117	-0.10%
2019/05/07	0	0.00	10	16.95	16.90	-10	3,154	-0.32%
2019/05/06	0	0.00	7	16.95	16.85	-7	3,191	-0.22%
2019/05/03	4	17.33	0	0.00	17.55	4	3,390	0.12%
2019/05/02	2	17.35	0	0.00	17.30	2	3,408	0.06%
2019/04/30	1	17.25	0	0.00	17.20	1	3,409	0.03%
2019/04/29	0	0.00	6	17.51	17.20	-6	3,411	-0.18%
2019/04/26	20	17.65	0	0.00	17.60	20	3,409	0.59%
2019/04/25	20	17.85	40	17.85	17.75	-20	3,441	-0.58%
2019/04/24	15	18.23	11	17.93	17.85	4	3,445	0.12%
2019/04/23	5	17.85	0	0.00	18.00	5	3,304	0.15%
2019/04/22	0	0.00	5	17.85	17.85	-5	3,288	-0.15%
2019/04/19	5	17.90	9	18.03	17.95	-4	3,288	-0.12%
2019/04/18	20	17.75	5	17.80	17.75	15	3,250	0.46%
2019/04/17	5	17.80	15	17.92	17.85	-10	3,309	-0.30%
2019/04/16	10	17.75	30	17.85	17.80	-20	3,306	-0.60%
2019/04/15	10	17.58	11	17.56	17.55	-1	3,406	-0.03%
2019/04/12	2.1	17.45	5	17.50	17.50	-2.9	3,453	-0.08%
2019/04/11	10	17.75	0	0.00	17.55	10	3,513	0.28%
2019/04/09	5	18.00	5	17.95	17.95	0	3,585	0.00%
2019/04/08	5	17.90	5	17.95	17.90	0	3,650	0.00%
2019/04/03	6	17.80	0	0.00	17.75	6	3,636	0.17%
2019/04/01	0.5	17.60	0	0.00	17.65	0.5	3,589	0.01%
2019/03/27	0	0.00	1	17.80	17.70	-1	3,592	-0.03%
2019/03/26	1	17.80	0	0.00	17.85	1	3,662	0.03%
2019/03/25	1	17.75	0	0.00	17.65	1	3,673	0.03%
2019/03/22	21	18.29	0	0.00	18.10	21	3,675	0.57%
2019/03/21	1	18.05	0	0.00	18.20	1	3,651	0.03%
2019/03/20	7	18.21	9	18.17	18.00	-2	3,639	-0.05%
2019/03/19	6	18.03	10	18.20	18.25	-4	3,582	-0.11%
2019/03/18	4	17.98	10	18.15	18.05	-6	3,549	-0.17%
2019/03/15	10	18.00	17	18.29	17.85	-7	3,520	-0.20%
2019/03/14	10	18.10	16	17.95	17.80	-6	3,358	-0.18%
2019/03/13	17	17.95	17	18.14	18.20	0	3,361	0.00%
2019/03/12	1	17.40	1	17.60	17.95	0	3,183	0.00%
2019/03/11	4	17.40	3	17.38	17.30	1	3,195	0.03%
2019/03/08	3	17.45	6	17.35	17.55	-3	3,345	-0.09%
2019/03/07	31	18.17	20	17.90	17.55	11	3,425	0.32%
2019/03/06	0	17.65	0	0.00	17.70	0	3,207	0.00%
2019/03/05	1	17.30	2	17.33	17.30	-1	3,261	-0.03%
2019/03/04	1	17.45	2	17.35	17.30	-1	3,336	-0.03%
2019/02/27	1	17.30	1	17.20	17.25	0	3,342	0.00%
2019/02/26	16	17.94	5	17.55	17.50	11	3,338	0.33%
2019/02/25	10	17.70	11	17.75	17.75	-1	3,307	-0.03%
2019/02/22	10	17.75	10	17.65	17.60	0	3,304	0.00%
2019/02/21	21	17.87	30	17.68	17.70	-9	3,425	-0.26%
2019/02/20	10	17.80	6	17.93	17.80	4	3,429	0.12%
2019/02/19	5	17.30	5	17.55	17.60	0	3,359	0.00%
2019/02/18	5	17.10	6	17.25	17.20	-1	3,321	-0.03%
2019/02/15	3	17.58	0	0.00	17.05	3	3,305	0.09%
2019/02/14	10	17.50	11	17.55	17.65	-1	3,266	-0.03%
2019/02/13	0	0.00	2	17.45	17.35	-2	3,213	-0.06%
2019/02/12	4	17.13	2	17.20	17.20	2	3,189	0.06%
2019/02/11	2	17.08	0	0.00	17.05	2	3,202	0.06%
2019/01/30	1	17.15	0	0.00	17.20	1	3,349	0.03%
2019/01/29	7	17.36	5	17.25	17.20	2	3,357	0.06%
2019/01/28	3	17.33	0	0.00	17.45	3	3,359	0.09%
2019/01/25	1	17.35	1	17.25	17.30	0	3,373	0.00%
2019/01/24	4	17.50	0	0.00	17.40	4	3,444	0.12%
2019/01/23	0	0.00	2	17.05	17.15	-2	3,255	-0.06%
2019/01/22	1	16.70	0	0.00	16.70	1	3,245	0.03%
2019/01/17	0	0.00	2	17.05	16.90	-2	3,313	-0.06%
2019/01/16	14	16.94	0	0.00	16.95	14	3,295	0.42%
2019/01/14	0	0.00	1	16.65	16.60	-1	3,299	-0.03%
2019/01/11	0	0.00	1	16.70	16.70	-1	3,314	-0.03%
2019/01/10	3	16.83	14	17.00	16.80	-11	3,339	-0.33%
2019/01/09	13	17.40	2	17.28	17.15	11	3,353	0.33%
2019/01/07	23	17.46	1	17.10	17.20	22	3,325	0.66%
2019/01/04	0	0.00	3	16.28	16.95	-3	3,220	-0.09%
2019/01/03	1	17.00	8	16.80	16.70	-7	3,257	-0.21%
2018/12/27	1	16.65	2	16.23	16.10	-1	3,281	-0.03%
2018/12/26	20	16.33	13	15.98	15.90	7	3,263	0.21%
2018/12/25	0	0.00	7	15.90	15.90	-7	3,350	-0.21%
2018/12/24	5	16.30	5	16.30	16.35	0	3,408	0.00%
2018/12/22	1	16.20	0	0.00	16.20	1	3,431	0.03%
2018/12/21	0	0.00	1	16.30	16.40	-1	3,457	-0.03%
2018/12/20	7.5	16.52	5	16.25	16.10	2.5	3,483	0.07%
2018/12/19	10	16.23	13	16.68	16.80	-3	3,578	-0.08%
2018/12/18	7	16.39	7	16.26	16.10	0	3,543	0.00%
2018/12/17	5	16.30	5	16.50	16.50	0	3,539	0.00%
2018/12/14	0	0.00	1	16.40	16.40	-1	3,563	-0.03%
2018/12/13	5	16.90	5	16.77	16.70	0	3,580	0.00%
2018/12/12	0	0.00	1	16.75	16.90	-1	3,705	-0.03%
2018/12/10	5	16.40	1	16.60	16.30	4	3,766	0.11%
2018/12/06	6	17.78	1	16.90	16.90	5	3,769	0.13%
2018/12/05	5	17.70	12	17.85	18.00	-7	3,751	-0.19%
2018/12/04	12	18.45	7	18.20	18.20	5	3,842	0.13%
2018/12/03	11	17.83	11	18.15	18.70	0	3,866	0.00%
2018/11/30	10	17.17	10	17.55	17.60	0	3,869	0.00%
2018/11/29	10	17.45	11	17.07	17.05	-1	3,834	-0.03%
2018/11/28	11	16.90	21	17.22	17.30	-10	3,819	-0.26%
2018/11/27	24	16.84	24	16.81	16.85	0	3,781	0.00%
2018/11/26	10	16.20	10	16.41	16.50	0	3,744	0.00%
2018/11/23	0	0.00	1	16.15	16.10	-1	3,782	-0.03%
2018/11/22	11	16.73	9	16.45	16.35	2	3,832	0.05%
2018/11/21	10	16.53	12	16.65	16.70	-2	4,119	-0.05%
2018/11/20	20	16.95	5	16.75	16.60	15	4,160	0.36%
2018/11/19	0	0.00	2	16.55	16.70	-2	4,121	-0.05%
2018/11/16	2	16.43	4	16.44	16.20	-2	4,114	-0.05%
2018/11/14	0	0.00	2	16.05	15.90	-2	4,139	-0.05%
2018/11/12	6	16.00	5	16.00	16.00	1	4,427	0.02%
2018/11/08	2	16.35	0	0.00	16.30	2	4,842	0.04%
2018/11/07	2	16.43	1	16.60	16.50	1	4,880	0.02%
2018/11/06	0	0.00	3	16.10	16.15	-3	4,866	-0.06%
2018/11/05	0	0.00	10	16.00	16.00	-10	4,957	-0.20%
2018/11/02	20	16.19	17	16.31	16.20	3	4,993	0.06%
2018/11/01	18	16.27	4	16.19	16.15	14	4,968	0.28%
2018/10/31	2	14.85	2	14.90	15.15	0	4,906	0.00%
2018/10/30	3	14.53	0	0.00	14.50	3	4,936	0.06%
2018/10/29	0	0.00	3	14.87	14.65	-3	4,971	-0.06%
2018/10/26	2	14.95	7	15.10	14.80	-5	5,117	-0.10%
2018/10/25	5	15.26	0	0.00	14.95	5	5,113	0.10%
2018/10/22	0	0.00	1	16.10	16.00	-1	5,360	-0.02%
2018/10/18	1	15.70	0	0.00	16.00	1	5,537	0.02%
2018/10/17	0	0.00	2	16.25	15.70	-2	5,756	-0.03%
2018/10/16	1	16.15	0	0.00	16.20	1	5,904	0.02%
2018/10/12	0	0.00	6	15.45	15.60	-6	6,199	-0.10%
2018/10/11	5	15.26	4	15.33	15.15	1	6,506	0.02%
2018/10/09	3	17.10	3	17.70	16.80	0	6,611	0.00%
2018/10/08	4	18.25	5	18.21	18.05	-1	6,738	-0.01%
2018/10/05	12	18.78	11	18.40	18.35	1	7,063	0.01%
2018/10/04	3	19.33	15	19.35	19.20	-12	7,243	-0.17%
2018/10/03	17	19.37	15	19.05	19.00	2	7,476	0.03%
2018/10/02	17	18.99	5	19.00	19.05	12	7,865	0.15%
2018/09/28	6	18.78	1	18.95	18.70	5	10,613	0.05%
2018/09/27	5	18.90	12	18.87	18.80	-7	11,303	-0.06%
2018/09/26	11	18.91	9	19.01	19.20	2	11,802	0.02%
2018/09/25	5	18.60	6	18.58	18.65	-1	12,840	-0.01%
2018/09/21	8	18.50	0	0.00	18.45	8	13,421	0.06%
2018/09/20	5	18.45	15	18.47	18.45	-10	14,371	-0.07%
2018/09/19	5	18.50	5	18.35	18.40	0	14,762	0.00%
2018/09/18	12	18.55	2	18.70	18.35	10	15,667	0.06%
2018/09/17	0	0.00	1	18.25	18.55	-1	16,408	-0.01%
2018/09/14	0	0.00	2	18.10	18.35	-2	18,057	-0.01%
2018/09/12	3	17.70	1	17.80	17.70	2	20,184	0.01%
2018/09/11	4	17.93	1	18.05	18.20	3	21,270	0.01%
2018/09/10	6	17.97	1	18.35	17.70	5	21,821	0.02%
2018/09/07	6	19.85	1	19.30	19.15	5	22,116	0.02%
2018/09/06	9.2	20.39	11	20.30	20.10	-1.8	22,109	-0.01%
2018/09/05	7	19.96	7	20.11	20.25	0	22,044	0.00%
2018/09/04	5	19.70	5	19.90	19.85	0	21,992	0.00%
2018/09/03	22	20.14	17	19.87	19.70	5	21,983	0.02%
2018/08/31	13	20.35	11	20.30	20.45	2	21,948	0.01%
2018/08/30	9	20.57	18	20.50	20.30	-9	22,038	-0.04%
2018/08/29	10	20.28	11	20.31	20.35	-1	22,042	0.00%
2018/08/28	8	20.67	8	21.00	20.35	0	22,013	0.00%
2018/08/27	5	19.95	5	20.10	20.10	0	21,733	0.00%
2018/08/24	16	19.83	2	19.98	19.95	14	21,711	0.06%
2018/08/23	1	19.50	0	0.00	19.75	1	21,680	0.00%
2018/08/22	5	19.95	5	19.73	19.55	0	21,657	0.00%
2018/08/21	0	0.00	10	19.43	19.95	-10	21,607	-0.05%
2018/08/20	0	0.00	1	19.90	19.50	-1	21,556	0.00%
2018/08/17	6	19.76	5	19.80	19.85	1	21,391	0.00%
2018/08/16	22	19.90	34	20.05	20.20	-12	21,253	-0.06%
2018/08/15	3	18.80	2	18.70	19.05	1	20,893	0.00%
2018/08/14	11	18.79	2	18.93	19.10	9	20,829	0.04%
2018/08/13	3	19.67	4	19.05	19.20	-1	20,757	0.00%
2018/08/10	14	20.45	4	20.10	20.40	10	20,619	0.05%
2018/08/09	0	0.00	4	19.94	19.90	-4	20,512	-0.02%
2018/08/08	5	20.26	0	0.00	20.15	5	20,470	0.02%
2018/08/03	2.2	20.63	5	20.54	20.80	-2.8	20,348	-0.01%
2018/08/02	2	21.03	1	20.75	20.45	1	20,302	0.00%
2018/07/30	2	20.83	0	0.00	20.75	2	20,092	0.01%
2018/07/27	6	21.71	3	21.90	21.55	3	19,998	0.02%
2018/07/26	1	21.45	1	21.55	21.40	0	19,855	0.00%
2018/07/25	1	21.35	1	21.35	21.35	0	19,789	0.00%
2018/07/24	11.8	21.79	6	21.87	21.80	5.8	19,668	0.03%
2018/07/23	5	20.63	7	21.12	20.75	-2	19,440	-0.01%
2018/07/20	3	21.53	2	21.80	21.30	1	19,278	0.01%
2018/07/19	0.2	21.90	11	22.02	21.95	-10.8	19,127	-0.06%
2018/07/18	3	22.35	6	22.20	22.10	-3	18,958	-0.02%
2018/07/17	8	23.58	4	23.70	23.10	4	18,629	0.02%
2018/07/16	8	23.64	5	23.63	23.65	3	18,504	0.02%
2018/07/13	12	24.46	10	24.12	24.10	2	18,332	0.01%
2018/07/12	16	24.00	17	23.93	23.80	-1	18,000	-0.01%
2018/07/11	21	23.99	12	24.18	23.40	9	17,770	0.05%
2018/07/10	9	24.09	6	24.04	24.25	3	17,531	0.02%
2018/07/09	44	25.35	51	25.21	24.60	-7	17,062	-0.04%
2018/07/06	26	24.40	70	24.42	25.15	-44	15,743	-0.28%
2018/07/05	31	23.95	18	24.07	22.90	13	14,360	0.09%
2018/07/04	22	24.02	39	24.19	24.85	-17	13,724	-0.12%
2018/07/03	104	24.57	61	24.51	23.50	43	13,196	0.33%	大買/
2018/07/02	35	23.95	36	24.03	24.10	-1	12,031	-0.01%
2018/06/29	46	24.13	47	24.24	23.95	-1	11,439	-0.01%
2018/06/28	6	23.16	24	23.11	23.10	-18	10,555	-0.17%
2018/06/27	45	24.64	41	24.58	23.60	4	10,142	0.04%
2018/06/26	31	23.55	42	23.66	24.40	-11	9,238	-0.12%
2018/06/25	119	24.51	93	24.03	23.30	26	8,392	0.31%	大買/
2018/06/22	46	22.67	44	23.24	23.70	2	6,762	0.03%
2018/06/21	84	21.17	82	21.29	21.55	2	5,689	0.04%
2018/06/20	128	20.27	76	19.97	19.85	52	4,615	1.13%	大買/
2018/06/19	9	19.17	20	19.33	19.55	-11	3,517	-0.31%
2018/06/15	3	18.10	8	17.53	17.80	-5	2,950	-0.17%
2018/06/13	15	16.95	1	17.05	16.95	14	2,529	0.55%
2018/06/11	0	0.00	1	16.80	16.80	-1	2,461	-0.04%
2018/06/06	10	16.20	10	16.45	16.80	0	2,375	0.00%
2018/05/31	0	0.00	3	15.98	15.85	-3	2,495	-0.12%
2018/05/28	1	15.70	0	0.00	15.70	1	2,565	0.04%
2018/05/03	2	15.50	1	15.70	15.40	1	3,396	0.03%
2018/05/02	1	15.75	1	15.80	15.75	0	3,425	0.00%
2018/04/26	5	15.87	0	0.00	15.70	5	3,862	0.13%
2018/04/24	4	16.14	0	0.00	16.05	4	4,094	0.10%
2018/04/20	0	0.00	1	17.30	17.00	-1	4,270	-0.02%
2018/04/19	1	17.25	0	0.00	17.30	1	4,372	0.02%
2018/04/17	0	0.00	1	17.00	16.90	-1	5,027	-0.02%
2018/04/11	2	17.25	5	17.10	16.95	-3	5,411	-0.06%
2018/04/10	3	16.95	8	16.88	17.05	-5	5,757	-0.09%
2018/04/09	3	16.40	0	0.00	16.25	3	5,748	0.05%
2018/04/03	1	16.55	2	16.68	16.70	-1	5,775	-0.02%
2018/04/02	0	0.00	3	16.82	16.75	-3	5,799	-0.05%
2018/03/31	3	16.83	0	0.00	16.60	3	5,827	0.05%
2018/03/30	1	16.80	0	0.00	16.80	1	5,819	0.02%
2018/03/29	0	0.00	3	16.67	16.60	-3	5,856	-0.05%
2018/03/28	0	0.00	1	16.60	16.40	-1	6,033	-0.02%
2018/03/27	1	16.75	0	0.00	16.75	1	6,144	0.02%
2018/03/26	1	16.50	3	16.55	16.65	-2	6,178	-0.03%
2018/03/23	1	15.90	2	16.00	16.35	-1	6,183	-0.02%
2018/03/22	0	0.00	1	16.40	16.05	-1	6,176	-0.02%
2018/03/20	0	0.00	4	16.61	16.60	-4	6,221	-0.06%
2018/03/19	1	16.50	0	0.00	16.35	1	6,301	0.02%
2018/03/16	1	16.80	0	0.00	16.80	1	6,471	0.02%
2018/03/15	2	17.20	0	0.00	17.20	2	6,545	0.03%
2018/03/14	1	17.10	0	0.00	17.20	1	6,631	0.02%
2018/03/12	1	17.50	1	17.40	17.25	0	6,738	0.00%
2018/03/09	2	17.48	0	0.00	17.25	2	6,796	0.03%
2018/03/08	1	17.40	1	17.75	17.50	0	6,940	0.00%
2018/03/07	0	0.00	2	17.48	17.10	-2	6,998	-0.03%
2018/03/06	0	0.00	1	17.25	17.25	-1	7,064	-0.01%
2018/03/05	1	17.05	0	0.00	17.00	1	7,234	0.01%
2018/03/02	40	17.62	37	17.41	17.35	3	7,323	0.04%
2018/03/01	1	17.00	1	17.05	17.20	0	7,319	0.00%
2018/02/26	1	17.15	0	0.00	17.20	1	8,101	0.01%
2018/02/23	0	0.00	1	17.45	17.40	-1	8,651	-0.01%
2018/02/22	10	17.30	12	17.13	17.15	-2	8,919	-0.02%
2018/02/21	0	0.00	1	17.00	17.05	-1	9,269	-0.01%
2018/02/12	0	0.00	1	16.70	16.55	-1	9,254	-0.01%
2018/02/09	1	16.70	0	0.00	16.55	1	9,277	0.01%
2018/02/08	1	16.65	0	0.00	16.80	1	9,250	0.01%
2018/02/07	0	0.00	2	16.75	16.60	-2	9,340	-0.02%
2018/02/06	5	16.35	1	16.20	16.30	4	9,358	0.04%
2018/02/05	2	16.63	11	17.44	17.40	-9	9,313	-0.10%
2018/02/02	3	17.35	0	0.00	17.20	3	9,310	0.03%
2018/02/01	21	17.55	10	17.40	17.35	11	9,327	0.12%
2018/01/31	1	16.85	3	17.02	17.00	-2	9,159	-0.02%
2018/01/29	0	0.00	11	16.75	16.75	-11	9,427	-0.12%
2018/01/26	1	16.65	9	16.89	16.65	-8	9,535	-0.08%
2018/01/25	1	17.05	5	16.89	16.85	-4	9,516	-0.04%
2018/01/24	2	17.08	1	17.05	17.10	1	9,606	0.01%
2018/01/23	3	17.75	2	17.70	17.30	1	9,541	0.01%
2018/01/22	13	17.85	1	17.75	17.45	12	9,254	0.13%
2018/01/19	9	17.66	12	17.57	17.55	-3	9,173	-0.03%
2018/01/18	10	17.35	0	0.00	17.20	10	9,038	0.11%
2018/01/17	3	17.75	11	17.99	17.50	-8	8,955	-0.09%
2018/01/16	1	17.40	0	0.00	17.65	1	8,825	0.01%
2018/01/15	10	17.65	0	0.00	17.55	10	8,732	0.11%
2018/01/12	0	0.00	9	17.63	17.55	-9	8,557	-0.11%
2018/01/11	9	17.07	0	0.00	17.20	9	8,020	0.11%
2018/01/10	1	16.30	11	16.55	16.65	-10	7,863	-0.13%
2018/01/08	6	16.41	0	0.00	16.05	6	7,768	0.08%
2018/01/05	12	17.19	0	0.00	17.00	12	7,670	0.16%
2018/01/04	9	16.67	17	16.76	17.50	-8	7,482	-0.11%