農林 (2913)-國泰-敦南券商分點個股進出

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

農林

(2913)

可現股當沖

股價
20.45
漲跌
▲0.20
漲幅
+0.99%
成交量
1,208張
產業
上市貿易百貨類股
238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

農林 (2913)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	2.4	20.42	13.6	20.45	20.45	-11.3	2,094	-0.54%
2024/11/21	1.5	20.22	2	20.15	20.25	-0.5	2,095	-0.02%
2024/11/20	4.5	20.19	0.2	20.25	20.30	4.3	2,117	0.20%
2024/11/19	3.3	20.26	5	20.36	20.30	-1.7	2,124	-0.08%
2024/11/18	4.1	20.19	2	20.15	20.10	2.1	2,139	0.10%
2024/11/15	2.3	20.30	10	20.33	20.35	-7.7	2,137	-0.36%
2024/11/14	23.4	20.19	1	20.15	20.10	22.4	2,149	1.04%
2024/11/13	3.3	20.35	8.2	20.36	20.35	-4.9	2,141	-0.23%
2024/11/12	75.5	20.31	25.2	20.34	20.25	50.2	2,158	2.33%
2024/11/11	0.7	20.74	4.1	20.98	21.05	-3.4	2,161	-0.16%
2024/11/08	6.2	20.75	1	20.80	20.70	5.2	2,166	0.24%
2024/11/07	0.3	20.88	14	20.86	20.90	-13.7	2,171	-0.63%
2024/11/06	27.1	20.84	6.1	20.75	20.75	21	2,200	0.95%
2024/11/05	3.6	20.95	8.1	20.99	20.90	-4.5	2,236	-0.20%
2024/11/04	4.3	21.08	2	20.97	21.00	2.3	2,294	0.10%
2024/11/01	3.2	20.98	37.1	21.17	21.30	-33.9	2,375	-1.43%
2024/10/30	6.2	21.05	22	21.19	20.90	-15.8	2,423	-0.65%
2024/10/29	42.3	21.24	8.2	21.12	21.30	34	2,461	1.38%
2024/10/28	0.9	20.80	5	20.94	20.85	-4.1	2,444	-0.17%
2024/10/25	15.8	20.91	17	21.01	20.80	-1.2	2,468	-0.05%
2024/10/24	6.6	21.02	11.2	21.02	20.95	-4.6	2,484	-0.18%
2024/10/23	29	21.15	7	21.03	20.95	22	2,494	0.88%
2024/10/22	13.7	21.00	3	21.10	21.05	10.7	2,509	0.43%
2024/10/21	9.3	20.97	5	21.00	21.00	4.3	2,572	0.17%
2024/10/18	9.8	20.97	2.3	21.05	20.90	7.5	2,656	0.28%
2024/10/17	1.3	20.96	5.1	21.13	21.20	-3.8	2,739	-0.14%
2024/10/16	21.5	20.67	5.1	20.71	20.70	16.4	2,827	0.58%
2024/10/15	14.2	20.82	5	20.80	20.75	9.2	3,057	0.30%
2024/10/14	0.9	20.84	1	20.80	20.90	-0.1	3,107	0.00%
2024/10/11	8.3	20.78	1	20.80	20.75	7.3	3,138	0.23%
2024/10/09	22.2	20.82	13	20.84	20.75	9.2	3,186	0.29%
2024/10/08	24.2	21.12	10.6	21.24	21.10	13.6	3,239	0.42%
2024/10/07	10.9	21.35	1.3	21.28	21.35	9.6	3,277	0.29%
2024/10/04	37.5	21.53	20.1	21.49	21.40	17.4	3,335	0.52%
2024/10/01	46.7	21.87	9.7	21.88	21.80	37	3,456	1.07%
2024/09/30	187.6	22.84	24	22.83	22.60	163.6	3,543	4.62%	大買/鉅額交易
2024/09/27	131.5	22.46	214.6	22.73	22.90	-83	3,615	-2.30%	大買/大賣/
2024/09/26	11.3	22.00	36	22.01	21.75	-24.7	3,572	-0.69%
2024/09/25	10.8	21.73	2.2	21.79	21.65	8.6	3,559	0.24%
2024/09/24	10.1	21.59	9.1	21.59	21.60	1	3,583	0.03%
2024/09/23	18.5	21.94	11.1	21.98	21.85	7.3	3,563	0.21%
2024/09/20	17	21.96	10.5	21.95	21.95	6.5	3,558	0.18%
2024/09/19	57.1	21.87	53.8	21.91	22.00	3.3	3,578	0.09%
2024/09/18	12.3	21.54	45.4	21.45	21.40	-33.2	3,561	-0.93%
2024/09/16	6.1	21.56	43.6	21.47	21.65	-37.5	3,560	-1.05%
2024/09/13	5.3	20.65	23.3	20.78	20.70	-18	3,522	-0.51%
2024/09/12	6.6	20.41	1	20.40	20.35	5.6	3,564	0.16%
2024/09/11	11.1	20.49	55	20.56	20.40	-43.9	3,593	-1.22%
2024/09/10	58.4	20.44	31.6	20.20	20.50	26.8	3,630	0.74%
2024/09/09	26.3	19.48	18.3	19.66	19.70	8	3,750	0.21%
2024/09/06	39.1	19.71	42.1	19.70	19.70	-3	3,750	-0.08%
2024/09/05	11	19.90	11.2	20.00	19.75	-0.2	3,771	0.00%
2024/09/04	51.9	19.90	12.8	19.95	19.80	39.1	3,790	1.03%
2024/09/03	35.1	20.65	0.8	20.71	20.60	34.3	3,753	0.91%
2024/09/02	40.7	20.97	0.5	21.04	20.80	40.1	3,756	1.07%
2024/08/30	27.8	21.11	22.2	21.09	21.20	5.6	3,750	0.15%
2024/08/29	24.9	20.89	36	20.94	20.95	-11.1	3,738	-0.30%
2024/08/28	9.9	20.94	6	20.98	20.85	3.9	3,715	0.10%
2024/08/27	18	20.85	1	20.90	20.90	17	3,752	0.45%
2024/08/26	4.4	21.06	18.1	21.12	20.90	-13.7	3,768	-0.36%
2024/08/23	11.1	20.81	9.2	20.80	20.85	1.9	3,774	0.05%
2024/08/22	26.7	20.97	7.3	21.01	20.95	19.4	3,796	0.51%
2024/08/21	3.7	20.82	0	20.98	20.75	3.7	3,797	0.10%
2024/08/20	19.4	20.79	34	20.94	20.85	-14.6	3,793	-0.38%
2024/08/19	34.3	20.72	21	20.68	20.65	13.3	3,826	0.35%
2024/08/16	10.6	20.84	13.1	20.91	20.75	-2.5	3,841	-0.07%
2024/08/15	17.6	20.83	8	20.95	20.80	9.6	3,847	0.25%
2024/08/14	5.3	21.03	8.1	21.16	20.90	-2.8	3,863	-0.07%
2024/08/13	47.4	20.76	31	20.91	20.80	16.4	3,871	0.42%
2024/08/12	14.1	20.90	6.7	20.83	20.90	7.4	3,862	0.19%
2024/08/09	1.9	20.48	6.1	20.48	20.35	-4.2	3,878	-0.11%
2024/08/08	29	20.35	6	20.28	20.20	23	3,902	0.59%
2024/08/07	7.6	20.71	38.5	20.67	20.70	-31	3,923	-0.79%
2024/08/06	31.1	19.91	15.2	20.14	20.10	16	3,919	0.41%
2024/08/05	97.3	20.17	81.5	20.32	20.00	15.7	3,898	0.40%
2024/08/02	30.6	21.91	18.9	21.91	21.70	11.7	3,879	0.30%
2024/08/01	2.2	22.54	72	22.49	22.50	-69.8	3,934	-1.77%
2024/07/31	30.8	21.97	10	22.12	22.15	20.8	4,056	0.51%
2024/07/30	100	21.74	19.6	22.04	22.20	80.4	4,218	1.91%
2024/07/29	13.6	22.05	16.4	22.02	21.90	-2.8	4,744	-0.06%
2024/07/26	17	22.01	5.2	22.00	22.10	11.8	5,147	0.23%
2024/07/23	11.6	22.40	15.1	22.40	22.30	-3.5	5,750	-0.06%
2024/07/22	22.5	22.18	9.3	22.20	22.10	13.3	5,772	0.23%
2024/07/19	33.5	22.86	116.6	22.93	22.75	-83	5,788	-1.43%	大賣/
2024/07/18	42.4	23.29	73.1	23.31	23.25	-30.7	5,771	-0.53%
2024/07/17	46.5	23.43	85.5	23.44	23.30	-39	5,719	-0.68%
2024/07/16	118.1	23.64	174	23.62	23.25	-55.9	5,780	-0.97%	大買/大賣/
2024/07/15	39.1	22.64	23.8	22.70	22.60	15.3	5,582	0.27%
2024/07/12	31.6	23.06	33.1	23.02	22.90	-1.5	5,534	-0.03%
2024/07/11	25.7	22.81	22	22.84	22.90	3.7	5,509	0.07%
2024/07/10	52.9	23.14	107	23.21	22.95	-54.1	5,499	-0.98%	大賣/
2024/07/09	53.9	23.00	55	22.75	22.70	-1.1	5,419	-0.02%
2024/07/08	40.2	23.05	58.9	23.10	22.90	-18.7	5,350	-0.35%
2024/07/05	145.1	23.18	95.5	23.18	23.10	49.6	5,297	0.94%	大買/
2024/07/04	154.8	23.09	109.9	23.05	23.00	44.9	5,192	0.87%	大買/大賣/
2024/07/03	151.3	22.86	133.5	22.86	22.75	17.7	5,060	0.35%	大買/大賣/
2024/07/02	105.6	22.34	108	22.47	22.70	-2.4	4,942	-0.05%	大買/大賣/
2024/07/01	25.2	21.98	15	22.16	21.90	10.2	4,821	0.21%
2024/06/28	37	21.98	42.3	22.14	21.95	-5.4	4,803	-0.11%
2024/06/27	6.5	21.70	2.2	21.75	21.70	4.3	4,765	0.09%
2024/06/26	31.9	21.74	10.3	21.81	21.70	21.6	4,778	0.45%
2024/06/25	12.7	21.78	11	21.90	21.90	1.7	4,805	0.04%
2024/06/24	20.5	22.29	66.2	22.29	22.15	-45.8	4,904	-0.93%
2024/06/21	12.3	21.99	26.2	22.09	22.10	-13.8	4,876	-0.28%
2024/06/20	7.9	21.91	43.7	21.97	22.05	-35.8	4,859	-0.74%
2024/06/19	32.5	22.29	66.2	22.15	21.85	-33.7	4,828	-0.70%
2024/06/18	19.3	21.95	36.5	21.90	22.00	-17.3	4,776	-0.36%
2024/06/17	57.9	22.22	63.4	22.06	21.95	-5.5	4,776	-0.12%
2024/06/14	106.9	22.16	142.4	22.07	21.90	-35.5	4,741	-0.75%	大買/大賣/
2024/06/13	5.3	21.40	8.3	21.36	21.35	-3	4,592	-0.07%
2024/06/12	13.3	21.53	38.7	21.48	21.30	-25.4	4,589	-0.55%
2024/06/11	23	21.47	14.1	21.48	21.20	8.9	4,574	0.19%
2024/06/07	5.9	21.27	30.6	21.26	21.30	-24.7	4,547	-0.54%
2024/06/06	25.7	20.95	5.3	20.97	20.85	20.4	4,526	0.45%
2024/06/05	14	21.16	9.1	21.16	21.05	4.9	4,523	0.11%
2024/06/04	7.9	21.22	6.5	21.21	21.15	1.4	4,571	0.03%
2024/06/03	9	21.29	6.3	21.35	21.40	2.7	4,582	0.06%
2024/05/31	7.2	21.40	30.5	21.39	21.30	-23.3	4,577	-0.51%
2024/05/30	8	21.07	17.6	21.12	21.00	-9.5	4,567	-0.21%
2024/05/29	9.1	21.09	7	21.19	21.25	2.1	4,633	0.05%
2024/05/28	23.2	21.27	39.5	21.24	21.25	-16.3	4,630	-0.35%
2024/05/27	7.3	21.01	6	21.04	21.10	1.3	4,613	0.03%
2024/05/24	16.6	20.84	18.2	20.90	20.95	-1.6	4,616	-0.03%
2024/05/23	41.5	20.94	20.1	20.94	20.80	21.4	4,615	0.46%
2024/05/22	9.4	21.20	58.6	21.17	21.25	-49.1	4,590	-1.07%
2024/05/21	16.4	21.14	10.3	21.12	21.15	6.1	4,650	0.13%
2024/05/20	24.6	21.44	19.6	21.50	21.30	5	4,645	0.11%
2024/05/17	27.9	21.64	40.5	21.67	21.55	-12.6	4,635	-0.27%
2024/05/16	12.1	21.32	42.7	21.45	21.55	-30.5	4,626	-0.66%
2024/05/15	35.8	21.16	121.6	21.16	21.05	-85.8	4,612	-1.86%	大賣/
2024/05/14	42.7	21.33	46	21.32	21.20	-3.3	4,600	-0.07%
2024/05/13	27.3	21.50	39.3	21.47	21.55	-12	4,572	-0.26%
2024/05/10	30.5	21.29	24.8	21.31	21.30	5.7	4,528	0.13%
2024/05/09	68.1	21.39	14.2	21.69	21.35	53.9	4,490	1.20%
2024/05/08	44.9	21.60	62.3	21.66	21.50	-17.4	4,457	-0.39%
2024/05/07	136.8	21.88	150.2	21.80	21.70	-13.4	4,403	-0.30%	大買/大賣/
2024/05/06	175	22.48	131.7	22.54	22.35	43.2	4,286	1.01%	大買/大賣/
2024/05/03	125.1	23.26	181.2	23.20	23.10	-56.2	4,132	-1.36%	大買/大賣/
2024/05/02	460.8	23.39	427	23.42	23.40	33.8	3,950	0.85%	大買/大賣/
2024/04/30	646.1	23.13	334.3	22.74	22.50	311.7	3,396	9.18%	大買/大賣/鉅額交易
2024/04/29	143.9	22.98	356.1	22.90	23.40	-212.3	2,973	-7.14%	大買/大賣/鉅額交易
2024/04/26	47	21.31	20	21.26	21.30	27	2,356	1.15%
2024/04/25	18.6	21.47	88.2	21.57	21.50	-69.5	2,310	-3.01%
2024/04/24	31.8	21.32	108.7	21.36	21.20	-76.8	2,234	-3.44%	大賣/
2024/04/23	12.1	21.06	21.3	21.17	21.15	-9.2	2,244	-0.41%
2024/04/22	144.4	21.25	124.2	21.18	21.00	20.3	2,239	0.90%	大買/大賣/
2024/04/19	49.6	20.45	33	20.50	20.35	16.6	2,119	0.79%
2024/04/18	5.5	20.54	26	20.49	20.60	-20.5	2,080	-0.98%
2024/04/17	16.8	20.32	22.1	20.38	20.40	-5.4	2,076	-0.26%
2024/04/16	93.1	20.33	11.1	20.34	20.25	82.1	2,082	3.94%
2024/04/15	11	20.94	28.1	20.95	20.85	-17.1	2,081	-0.82%
2024/04/12	4.8	20.74	22.1	20.68	20.75	-17.3	2,076	-0.83%
2024/04/11	28.5	20.89	8.3	20.90	20.75	20.2	2,076	0.97%
2024/04/10	32.9	21.14	28.1	21.14	21.20	4.8	2,076	0.23%
2024/04/09	12	20.87	29.3	20.89	20.95	-17.3	2,078	-0.83%
2024/04/08	6	20.51	3	20.58	20.55	3	2,073	0.15%
2024/04/03	10	20.55	8	20.55	20.50	2	2,081	0.10%
2024/04/02	4.5	20.77	22.3	20.89	20.70	-17.8	2,093	-0.85%
2024/04/01	5.8	20.74	15.1	20.70	20.75	-9.3	2,126	-0.44%
2024/03/29	25.6	20.67	13.1	20.64	20.50	12.5	2,143	0.58%
2024/03/28	63.4	20.81	10	20.82	20.65	53.4	2,172	2.46%
2024/03/27	88.9	20.94	146.8	20.91	21.10	-57.9	2,242	-2.58%	大賣/
2024/03/26	31.2	20.30	18.2	20.50	20.25	13	2,177	0.60%
2024/03/25	16.8	20.41	13.7	20.38	20.30	3.1	2,305	0.13%
2024/03/22	18.5	20.15	40.1	20.20	20.30	-21.7	2,518	-0.86%
2024/03/21	20.3	20.15	17	20.25	20.15	3.3	2,989	0.11%
2024/03/20	43	20.12	26.4	20.09	20.10	16.6	3,011	0.55%
2024/03/19	16.7	20.11	11.7	20.14	20.15	5.1	3,052	0.17%
2024/03/18	7.2	20.15	5.8	20.17	20.15	1.4	3,060	0.04%
2024/03/15	48.3	20.20	14.5	20.29	20.15	33.8	3,091	1.09%
2024/03/14	0.5	20.37	22	20.44	20.40	-21.5	3,170	-0.68%
2024/03/13	13.2	20.31	19.1	20.46	20.30	-5.9	3,170	-0.19%
2024/03/12	2.9	20.51	57.3	20.34	20.50	-54.5	3,174	-1.72%
2024/03/11	14.8	20.27	34.3	20.30	20.30	-19.4	3,187	-0.61%
2024/03/08	49.8	20.10	30.4	20.12	20.10	19.4	3,203	0.61%
2024/03/07	34.7	20.39	28.1	20.39	20.30	6.6	3,185	0.21%
2024/03/06	26.8	20.55	19.6	20.53	20.60	7.2	3,185	0.22%
2024/03/05	29.4	20.61	8	20.56	20.50	21.4	3,211	0.67%
2024/03/04	84.4	20.98	58.2	20.98	20.70	26.2	3,203	0.82%
2024/03/01	11	20.78	6.7	20.83	20.70	4.4	3,187	0.14%
2024/02/29	31.4	20.75	10	20.78	20.75	21.4	3,204	0.67%
2024/02/27	13.5	20.57	23.7	20.60	20.50	-10.2	3,209	-0.32%
2024/02/26	12	20.80	5.1	20.85	20.75	6.9	3,245	0.21%
2024/02/23	12.5	20.96	8.5	20.96	20.85	4	3,253	0.12%
2024/02/22	59.2	21.32	123.2	21.29	21.15	-64	3,275	-1.95%	大賣/
2024/02/21	35.9	21.04	26.6	20.99	21.05	9.3	3,214	0.29%
2024/02/20	5.3	20.96	13.1	20.96	20.95	-7.8	3,207	-0.24%
2024/02/19	107.7	20.93	7.4	20.97	21.00	100.3	3,215	3.12%	大買/
2024/02/16	12.7	20.61	20.3	20.47	20.75	-7.6	3,223	-0.23%
2024/02/15	23.3	20.10	17.4	20.16	20.05	6	3,211	0.19%
2024/02/05	12.3	20.25	2.1	20.23	20.20	10.2	3,190	0.32%
2024/02/02	8	20.32	6	20.35	20.30	2	3,185	0.06%
2024/02/01	9.4	20.35	0	0.00	20.35	9.4	3,183	0.29%
2024/01/31	7.7	20.35	30.2	20.34	20.30	-22.5	3,214	-0.70%
2024/01/30	8.3	20.28	10	20.35	20.25	-1.7	3,235	-0.05%
2024/01/29	4.8	20.46	14	20.44	20.45	-9.2	3,262	-0.28%
2024/01/26	8.6	20.54	2.2	20.53	20.40	6.5	3,274	0.20%
2024/01/25	10.6	20.52	5	20.51	20.50	5.6	3,330	0.17%
2024/01/24	31.7	20.65	8	20.71	20.60	23.7	3,343	0.71%
2024/01/23	13.9	20.44	10.3	20.44	20.50	3.6	3,389	0.11%
2024/01/22	5.2	20.50	16.6	20.49	20.50	-11.4	3,403	-0.34%
2024/01/19	7.2	20.27	10.3	20.34	20.40	-3.1	3,397	-0.09%
2024/01/18	16.3	20.08	8.1	20.09	20.20	8.2	3,404	0.24%
2024/01/17	68.9	20.06	26.9	20.15	20.00	42	3,397	1.24%
2024/01/16	41.9	20.63	18.1	20.67	20.50	23.8	3,342	0.71%
2024/01/15	20.6	20.72	21.5	21.01	21.15	-0.9	3,322	-0.03%
2024/01/12	21.4	20.60	7.5	20.64	20.55	13.9	3,318	0.42%
2024/01/11	17.3	20.58	4.1	20.65	20.60	13.2	3,337	0.39%
2024/01/10	58.6	20.56	18.5	20.62	20.55	40.1	3,404	1.18%
2024/01/09	57.3	20.86	36.7	20.83	20.70	20.6	3,413	0.60%
2024/01/08	17.5	21.27	9	21.43	21.15	8.5	3,517	0.24%
2024/01/05	19.9	21.25	10.1	21.28	21.30	9.8	3,642	0.27%
2024/01/04	30.8	21.23	12	21.17	21.15	18.8	3,648	0.52%
2024/01/03	49.1	21.32	40	21.24	21.20	9.1	3,667	0.25%
2024/01/02	53.3	21.62	8.7	21.69	21.55	44.7	3,640	1.23%
2023/12/29	28.4	21.79	27.6	21.79	21.75	0.8	3,642	0.02%
2023/12/28	41.4	21.90	28	21.86	21.85	13.4	3,693	0.36%
2023/12/27	27	21.94	31.6	22.00	21.90	-4.6	3,750	-0.12%
2023/12/26	10.2	21.96	20.1	22.03	22.00	-9.9	3,740	-0.26%
2023/12/25	63.2	21.83	29.1	21.86	21.75	34.1	3,738	0.91%
2023/12/22	96.3	22.04	67.8	22.13	22.00	28.5	3,709	0.77%
2023/12/21	60.4	22.42	107.6	22.55	22.50	-47.2	3,613	-1.31%	大賣/
2023/12/20	135.9	22.42	157.4	22.50	22.30	-21.5	3,559	-0.60%	大買/大賣/
2023/12/19	196.2	22.53	177.3	22.73	22.90	19	3,435	0.55%	大買/大賣/
2023/12/18	339.2	22.79	322.7	22.87	23.00	16.5	3,280	0.50%	大買/大賣/
2023/12/15	48	21.76	11.6	21.88	21.75	36.4	2,896	1.26%
2023/12/14	16.8	21.98	105.2	21.82	21.80	-88.4	2,914	-3.03%	大賣/
2023/12/13	2.8	21.49	3.2	21.56	21.60	-0.4	2,864	-0.02%
2023/12/12	106.7	21.56	26	21.47	21.40	80.7	2,878	2.80%	大買/
2023/12/11	88.9	21.68	94.4	21.73	21.80	-5.5	2,884	-0.19%
2023/12/08	29.9	21.30	4	21.30	21.30	25.9	2,850	0.91%
2023/12/07	37.7	21.32	14.2	21.44	21.30	23.5	2,887	0.81%
2023/12/06	32	21.49	26	21.46	21.45	6	2,969	0.20%
2023/12/05	38.5	21.77	19.7	21.74	21.70	18.8	3,037	0.62%
2023/12/04	29.1	21.71	126.1	21.67	21.75	-96.9	3,073	-3.15%	大賣/
2023/12/01	17.6	21.33	10.2	21.27	21.40	7.4	3,069	0.24%
2023/11/30	43.1	21.25	5.8	21.31	21.10	37.3	3,104	1.20%
2023/11/29	16.6	21.37	10	21.33	21.25	6.6	3,127	0.21%
2023/11/28	50.3	21.80	60.3	21.76	21.50	-10	3,156	-0.32%
2023/11/27	13.8	21.59	6.2	21.49	21.40	7.5	3,155	0.24%
2023/11/24	14.3	21.37	9.9	21.34	21.25	4.4	3,164	0.14%
2023/11/23	59.2	21.45	59.1	21.45	21.45	0.1	3,237	0.00%
2023/11/22	19.8	21.15	15.5	21.07	21.25	4.3	3,270	0.13%
2023/11/21	43	21.23	8.1	21.29	21.10	34.9	3,335	1.05%
2023/11/20	14.6	21.10	10	21.06	21.10	4.6	3,388	0.14%
2023/11/17	8.1	20.88	5.4	21.02	20.95	2.7	3,493	0.08%
2023/11/16	9.3	20.95	22	20.96	20.90	-12.7	3,599	-0.35%
2023/11/15	12.7	20.88	44.5	20.96	20.90	-31.9	3,667	-0.87%
2023/11/14	6.1	20.62	2	20.70	20.60	4.1	3,873	0.11%
2023/11/13	8.5	20.59	5.1	20.55	20.55	3.5	4,027	0.09%
2023/11/10	14.9	20.68	3	20.65	20.60	11.9	4,224	0.28%
2023/11/09	11.3	20.82	8	20.83	20.75	3.3	4,426	0.07%
2023/11/08	13.6	20.84	1.3	20.85	20.85	12.3	4,644	0.27%
2023/11/07	16.8	21.21	19.1	21.21	21.00	-2.3	4,898	-0.05%
2023/11/06	24	21.15	32.9	21.13	21.20	-8.9	5,308	-0.17%
2023/11/03	16.8	20.88	8.1	20.84	20.80	8.7	5,707	0.15%
2023/11/02	12	20.77	136.4	20.88	20.75	-124.3	6,574	-1.89%	大賣/鉅額交易
2023/11/01	3.1	20.01	28.2	20.04	20.20	-25.1	7,650	-0.33%
2023/10/31	57.6	19.97	11.3	20.26	19.80	46.3	9,857	0.47%
2023/10/30	6.2	20.14	17.4	20.21	20.15	-11.2	12,101	-0.09%
2023/10/27	4.1	20.20	4.1	20.25	20.10	0	14,073	0.00%
2023/10/26	10.4	20.19	10.2	20.29	20.10	0.2	14,707	0.00%
2023/10/25	2.6	20.47	9.8	20.61	20.45	-7.2	16,236	-0.04%
2023/10/24	3.1	20.30	15	20.38	20.40	-12	17,490	-0.07%
2023/10/23	19.8	20.09	25.7	20.11	20.10	-5.9	17,602	-0.03%
2023/10/20	26.6	19.99	8.1	20.07	20.00	18.5	17,690	0.10%
2023/10/19	9.8	20.11	14	20.11	20.15	-4.2	17,862	-0.02%
2023/10/18	71.8	20.38	22	20.23	20.20	49.8	17,867	0.28%
2023/10/17	32.1	20.68	27	20.75	20.80	5.1	17,877	0.03%
2023/10/16	109.3	20.97	98.4	20.92	20.60	10.9	17,900	0.06%	大買/
2023/10/13	46.5	20.84	28.7	20.79	20.50	17.8	17,852	0.10%
2023/10/12	6.4	20.88	5.1	20.89	20.90	1.3	17,751	0.01%
2023/10/11	23.9	20.62	10	20.60	20.65	13.9	17,763	0.08%
2023/10/06	6.5	20.93	4.7	20.93	20.80	1.8	17,769	0.01%
2023/10/05	7.1	20.79	27	20.79	20.75	-19.9	17,785	-0.11%
2023/10/04	62.9	20.74	68	20.71	20.60	-5.1	17,798	-0.03%
2023/10/03	57.3	21.55	21.2	21.54	21.15	36.1	17,774	0.20%
2023/10/02	36.4	21.13	23.3	21.16	21.15	13.1	17,755	0.07%
2023/09/28	15.3	21.25	28.4	21.18	21.20	-13.1	17,793	-0.07%
2023/09/27	29.6	21.18	18	21.20	21.25	11.6	17,812	0.07%
2023/09/26	37.3	21.38	8	21.36	21.35	29.3	17,875	0.16%
2023/09/25	8.1	21.46	8.3	21.55	21.55	-0.2	17,943	0.00%
2023/09/22	5.3	21.35	10.6	21.45	21.45	-5.3	17,991	-0.03%
2023/09/21	66.3	21.28	28.5	21.25	21.30	37.8	18,041	0.21%
2023/09/20	123.9	21.56	41.2	21.50	21.50	82.6	18,216	0.45%	大買/
2023/09/19	55.7	21.84	7.1	21.91	21.85	48.6	18,344	0.26%
2023/09/18	40.3	22.07	28.1	22.20	22.00	12.2	18,656	0.07%
2023/09/15	34.6	21.96	10	21.98	21.95	24.6	18,953	0.13%
2023/09/14	39.2	22.11	9.2	22.06	22.10	30	19,002	0.16%
2023/09/13	30.4	22.25	33.1	22.25	22.15	-2.8	19,157	-0.01%
2023/09/12	15.6	21.96	51.1	22.01	21.95	-35.5	19,350	-0.18%
2023/09/11	61.7	21.99	54.6	21.98	21.80	7.1	19,379	0.04%
2023/09/08	28.4	22.53	59.3	22.48	22.35	-30.9	19,346	-0.16%
2023/09/07	40.1	22.25	22.2	22.23	22.20	17.9	19,388	0.09%
2023/09/06	56	22.56	26.5	22.58	22.50	29.5	19,428	0.15%
2023/09/05	31.2	22.69	39	22.76	22.60	-7.8	19,532	-0.04%
2023/09/04	51.5	22.81	38	22.79	22.80	13.5	19,600	0.07%
2023/09/01	30.2	23.08	29	23.09	22.95	1.2	19,647	0.01%
2023/08/31	35.3	23.22	47	23.22	23.05	-11.7	19,849	-0.06%
2023/08/30	13.3	22.99	17.2	23.05	22.95	-4	20,115	-0.02%
2023/08/29	44.4	22.94	84.4	22.96	22.90	-40.1	20,446	-0.20%
2023/08/28	29.9	22.76	46.3	22.75	22.75	-16.4	21,191	-0.08%
2023/08/25	36.4	23.22	54.4	23.19	23.05	-18	21,190	-0.08%
2023/08/24	43.6	23.25	104.3	23.21	23.15	-60.8	21,148	-0.29%	大賣/
2023/08/23	71.5	23.48	47.5	23.44	23.40	24	21,183	0.11%
2023/08/22	62.5	23.70	80.9	23.67	23.80	-18.4	21,133	-0.09%
2023/08/21	117.6	24.10	82.2	24.11	24.00	35.4	21,079	0.17%	大買/
2023/08/18	263.5	24.91	148.5	24.59	24.40	115	21,053	0.55%	大買/大賣/鉅額交易
2023/08/17	129.7	24.59	143.3	24.51	24.55	-13.6	21,098	-0.06%	大買/大賣/
2023/08/16	217.2	24.18	252.4	24.24	24.30	-35.2	21,017	-0.17%	大買/大賣/
2023/08/15	250.2	24.16	231.4	24.12	24.30	18.8	20,855	0.09%	大買/大賣/
2023/08/14	169.1	23.87	213.1	23.86	23.65	-44.1	20,727	-0.21%	大買/大賣/
2023/08/11	257.5	24.76	222.4	24.82	24.50	35.1	20,565	0.17%	大買/大賣/
2023/08/10	301.3	25.26	375.1	25.30	24.90	-73.8	20,312	-0.36%	大買/大賣/
2023/08/09	420.5	26.34	362.1	26.25	26.00	58.4	19,925	0.29%	大買/大賣/
2023/08/08	896.2	26.87	1,335	26.81	26.65	-438.8	19,524	-2.25%	大買/大賣/鉅額交易
2023/08/07	1,572.7	28.34	805.8	28.02	27.40	766.8	18,773	4.08%	大買/大賣/鉅額交易
2023/08/04	3,861	30.43	3,749.8	30.44	30.40	111.2	17,723	0.63%	大買/大賣/鉅額交易
2023/08/02	2,578.3	31.41	2,683.4	31.56	30.45	-105.1	15,952	-0.66%	大買/大賣/鉅額交易
2023/08/01	2,673.7	29.31	2,253.7	29.33	30.00	420	13,718	3.06%	大買/大賣/鉅額交易
2023/07/31	391.7	28.08	664.6	28.08	28.95	-273	11,860	-2.30%	大買/大賣/鉅額交易
2023/07/28	1,774.3	25.85	1,454.4	25.86	26.35	319.9	11,445	2.79%	大買/大賣/鉅額交易
2023/07/27	721	24.86	809.3	25.04	25.50	-88.3	10,355	-0.85%	大買/大賣/
2023/07/26	40.7	23.30	97.3	23.36	23.20	-56.6	9,621	-0.59%
2023/07/25	48.4	23.08	57.8	23.03	23.05	-9.5	9,623	-0.10%
2023/07/24	304.8	23.14	317.2	23.10	23.10	-12.3	9,815	-0.13%	大買/大賣/
2023/07/21	49.5	22.48	66	22.52	22.40	-16.5	9,961	-0.17%
2023/07/20	55	22.47	150.9	22.39	22.55	-95.9	10,443	-0.92%	大賣/
2023/07/19	48.2	21.85	24.4	21.82	21.70	23.8	11,623	0.20%
2023/07/18	67.9	21.82	32.7	21.77	21.70	35.2	12,905	0.27%
2023/07/17	17.4	22.15	25.7	22.15	22.10	-8.2	13,394	-0.06%
2023/07/14	35.8	22.17	36.2	22.16	22.15	-0.4	13,361	0.00%
2023/07/13	67.7	22.05	36.2	22.10	21.90	31.5	13,332	0.24%
2023/07/12	20.5	22.02	12	22.08	22.05	8.5	13,309	0.06%
2023/07/11	35.3	22.10	25.4	22.10	22.15	9.9	13,326	0.07%
2023/07/10	57	22.04	23	22.10	22.00	34	13,299	0.26%
2023/07/07	66.3	22.15	35	22.18	22.15	31.3	13,262	0.24%
2023/07/06	75.8	22.43	95.1	22.45	22.35	-19.3	13,203	-0.15%
2023/07/05	33.8	22.72	16	22.72	22.65	17.8	13,133	0.14%
2023/07/04	94.5	22.90	35	22.83	22.80	59.4	13,083	0.45%
2023/07/03	105.6	23.09	72.1	23.11	23.10	33.5	13,001	0.26%	大買/
2023/06/30	73.1	22.84	40	22.83	22.85	33.1	12,908	0.26%
2023/06/29	45.4	23.09	32.5	23.19	23.00	12.9	12,830	0.10%
2023/06/28	144.6	23.23	64.2	23.24	23.00	80.5	12,765	0.63%	大買/
2023/06/27	227.6	24.04	232.7	23.85	23.70	-5.1	12,519	-0.04%	大買/大賣/
2023/06/26	332.6	24.32	277.5	24.39	24.30	55.1	12,288	0.45%	大買/大賣/
2023/06/21	283.6	23.97	206.4	23.92	23.85	77.2	11,921	0.65%	大買/大賣/
2023/06/20	92.1	23.66	67.2	23.56	23.60	24.8	11,606	0.21%
2023/06/19	99.6	23.92	146.5	24.03	23.80	-46.9	11,524	-0.41%	大賣/
2023/06/16	161.2	23.98	134.3	24.00	23.75	26.9	11,320	0.24%	大買/大賣/
2023/06/15	45.3	23.61	45.4	23.59	23.75	-0.2	11,068	0.00%
2023/06/14	30.2	23.57	126.3	23.44	23.40	-96.1	10,986	-0.87%	大賣/
2023/06/13	56.4	23.11	81.2	23.26	23.45	-24.8	10,920	-0.23%
2023/06/12	101.6	23.55	26.5	23.52	23.40	75.1	10,791	0.70%	大買/
2023/06/09	61.6	23.85	107.3	23.75	23.85	-45.7	10,679	-0.43%	大賣/
2023/06/08	107.9	23.53	61.4	23.62	23.40	46.5	10,550	0.44%	大買/
2023/06/07	44.9	23.53	51.3	23.49	23.55	-6.3	10,446	-0.06%
2023/06/06	237.4	23.83	335.3	23.67	23.45	-98	10,341	-0.95%	大買/大賣/
2023/06/05	326.2	23.83	327	23.88	24.05	-0.8	10,139	-0.01%	大買/大賣/
2023/06/02	420.3	23.28	206.3	23.22	23.35	214	9,824	2.18%	大買/大賣/鉅額交易
2023/06/01	341.9	23.66	246.1	23.66	23.70	95.7	9,482	1.01%	大買/大賣/
2023/05/31	49.4	22.40	9.2	22.29	22.25	40.2	8,712	0.46%
2023/05/30	67.6	22.26	13.2	22.21	22.15	54.4	8,637	0.63%
2023/05/29	37.9	22.47	51.1	22.41	22.40	-13.2	8,631	-0.15%
2023/05/26	42.4	22.06	7.5	22.01	22.00	34.9	8,502	0.41%
2023/05/25	51.6	22.43	15	22.47	22.30	36.6	8,443	0.43%
2023/05/24	66.4	22.64	42	22.58	22.65	24.4	8,379	0.29%
2023/05/23	160.5	22.70	64.5	22.70	22.70	96	8,315	1.15%	大買/
2023/05/22	45.1	22.43	22.3	22.46	22.35	22.8	8,027	0.28%
2023/05/19	24.2	22.34	19.1	22.39	22.30	5.1	7,940	0.06%
2023/05/18	29.1	22.31	54.2	22.35	22.35	-25.1	7,892	-0.32%
2023/05/17	19.7	22.46	28.5	22.40	22.30	-8.8	7,812	-0.11%
2023/05/16	37.2	22.29	15.1	22.35	22.20	22.1	7,749	0.29%
2023/05/15	38.7	22.04	34	22.14	22.15	4.7	7,714	0.06%
2023/05/12	43	22.17	35	22.00	22.15	8	7,663	0.10%
2023/05/11	75.8	22.21	109.1	22.29	21.95	-33.3	7,621	-0.44%	大賣/
2023/05/10	54.3	22.83	85.5	22.87	22.90	-31.2	7,487	-0.42%
2023/05/09	361.6	23.86	197.1	23.70	23.15	164.4	7,387	2.23%	大買/大賣/鉅額交易
2023/05/08	33.1	23.67	30.8	23.63	23.75	2.2	6,931	0.03%
2023/05/05	167.5	23.94	155	23.56	23.55	12.5	6,874	0.18%	大買/大賣/
2023/05/04	165	24.19	167.1	24.19	24.10	-2.1	6,747	-0.03%	大買/大賣/
2023/05/03	380.2	24.63	305.2	24.58	24.05	74.9	6,516	1.15%	大買/大賣/
2023/05/02	230.4	24.53	309.8	24.33	24.70	-79.3	6,068	-1.31%	大買/大賣/
2023/04/28	211.5	23.23	189	23.04	22.90	22.5	5,539	0.41%	大買/大賣/
2023/04/27	157.4	23.04	136.4	22.95	23.20	21	5,399	0.39%	大買/大賣/
2023/04/26	413.3	23.33	354.4	23.32	22.95	58.8	5,100	1.15%	大買/大賣/
2023/04/25	439.8	23.86	323.4	23.60	23.25	116.4	4,739	2.46%	大買/大賣/鉅額交易
2023/04/24	2,003.1	24.86	1,736	24.86	24.75	267.1	4,212	6.34%	大買/大賣/鉅額交易
2023/04/21	1,268.2	25.10	1,095.4	25.25	24.20	172.9	2,945	5.87%	大買/大賣/鉅額交易
2023/04/20	355.5	23.70	252.8	23.58	23.90	102.7	1,609	6.38%	大買/大賣/鉅額交易
2023/04/19	3.1	21.77	16	21.77	21.80	-12.9	1,018	-1.26%
2023/04/18	25	21.90	0	0.00	21.80	25	1,013	2.47%
2023/04/17	24	22.07	52	21.94	21.90	-28	1,011	-2.77%
2023/04/14	47.1	22.43	5.2	22.30	22.25	41.9	989	4.24%
2023/04/13	7.7	22.07	2.1	22.05	21.90	5.6	939	0.60%
2023/04/12	1	22.15	1.8	21.98	22.10	-0.8	923	-0.09%
2023/04/11	1.1	21.85	3.2	21.78	21.85	-2.1	917	-0.23%
2023/04/10	3.5	21.59	0.7	21.59	21.60	2.9	922	0.31%
2023/04/07	2.7	21.49	0.1	21.61	21.45	2.6	921	0.28%
2023/04/06	1	21.50	1.4	21.55	21.55	-0.4	927	-0.04%
2023/03/31	1.2	21.38	11.5	21.38	21.35	-10.3	928	-1.10%
2023/03/30	1.4	21.29	3	21.32	21.30	-1.6	938	-0.17%
2023/03/29	8.2	21.10	0	0.00	21.10	8.2	952	0.86%
2023/03/28	3	21.42	14	21.35	21.35	-11	949	-1.16%
2023/03/27	1	21.60	1	21.75	21.70	0	957	0.00%
2023/03/24	1	21.20	3.1	21.39	21.50	-2.1	991	-0.22%
2023/03/23	9.5	21.27	1	21.35	21.30	8.5	994	0.85%
2023/03/22	4.7	21.56	11	21.62	21.55	-6.3	1,012	-0.62%
2023/03/21	6.1	21.63	1	21.80	21.65	5.1	1,012	0.50%
2023/03/20	2	21.83	2	21.93	21.75	0	1,013	0.00%
2023/03/17	2	21.80	3	21.95	21.95	-1	1,026	-0.10%
2023/03/16	1.4	21.81	1	21.70	21.80	0.4	1,067	0.04%
2023/03/15	6.1	21.85	6	21.82	21.95	0	1,141	0.00%
2023/03/14	6	22.00	1.1	21.97	22.00	4.9	1,192	0.41%
2023/03/13	3	21.77	5.9	21.74	22.15	-3	1,215	-0.24%
2023/03/10	14.6	22.09	3.7	22.24	22.15	11	1,210	0.91%
2023/03/09	3.7	22.43	10.1	22.52	22.50	-6.4	1,202	-0.53%
2023/03/08	6.4	22.50	11.1	22.31	22.35	-4.7	1,223	-0.38%
2023/03/07	5.8	22.38	2.5	22.39	22.40	3.3	1,175	0.28%
2023/03/06	5.9	22.26	8	22.29	22.30	-2.1	1,191	-0.17%
2023/03/03	43.5	22.72	31.4	22.72	22.45	12.1	1,162	1.04%
2023/03/02	1	22.14	2.1	22.25	22.10	-1.1	1,096	-0.10%
2023/03/01	7	22.08	0.6	21.95	21.90	6.4	1,085	0.59%
2023/02/24	2.6	21.89	0	0.00	21.95	2.6	1,057	0.24%
2023/02/23	1.1	22.22	13.2	22.09	22.00	-12.1	1,058	-1.14%
2023/02/22	1.5	21.68	1	21.74	21.75	0.4	1,061	0.04%
2023/02/21	6.3	21.82	11	21.81	21.85	-4.7	1,083	-0.43%
2023/02/20	2.1	21.56	34	21.54	21.70	-31.9	1,102	-2.89%
2023/02/17	1.9	21.68	1.1	21.75	21.70	0.8	1,196	0.07%
2023/02/16	2.2	21.70	0.2	21.70	21.70	2	1,247	0.16%
2023/02/15	15.3	21.68	22	21.72	21.65	-6.7	1,329	-0.50%
2023/02/14	7.1	21.46	9	21.51	21.55	-1.9	1,388	-0.14%
2023/02/13	1.3	21.35	2	21.50	21.45	-0.7	1,402	-0.05%
2023/02/10	3	21.30	3	21.43	21.40	0	1,473	0.00%
2023/02/09	0.3	21.35	0.2	21.50	21.40	0	1,517	0.00%
2023/02/08	0.2	21.45	0	0.00	21.60	0.2	1,621	0.01%
2023/02/07	0.4	21.58	0	0.00	21.55	0.4	1,661	0.02%
2023/02/06	0.3	21.60	0	0.00	21.75	0.3	1,680	0.02%
2023/02/03	1.9	21.61	10	21.76	21.75	-8.1	1,677	-0.48%
2023/02/02	1.3	21.45	10.3	21.58	21.50	-9	1,673	-0.54%
2023/02/01	5.3	21.41	5	21.35	21.45	0.3	1,669	0.02%
2023/01/31	5.6	21.58	9	21.46	21.50	-3.4	1,675	-0.20%
2023/01/30	14.3	21.02	3	21.32	21.05	11.3	1,675	0.67%
2023/01/17	0.8	21.20	1	21.25	21.20	-0.2	1,665	-0.01%
2023/01/16	12.3	21.15	1	21.45	21.15	11.3	1,678	0.67%
2023/01/13	1.8	21.26	1.2	21.36	21.20	0.6	1,686	0.03%
2023/01/12	5.6	21.32	3	21.39	21.40	2.6	1,703	0.15%
2023/01/11	1.2	21.30	0	0.00	21.40	1.2	1,717	0.07%
2023/01/10	4.9	21.31	2	21.33	21.35	2.9	1,728	0.17%
2023/01/09	0	21.53	0	21.40	21.55	0	1,731	0.00%
2023/01/06	0.2	21.30	0	0.00	21.45	0.2	1,765	0.01%
2023/01/04	0.1	21.20	0	0.00	21.35	0.1	1,786	0.01%
2023/01/03	2	20.95	2	21.08	21.15	0	1,804	0.00%
2022/12/30	0	21.45	0	0.00	21.25	0	1,868	0.00%
2022/12/29	11.7	21.10	0	0.00	21.20	11.7	1,888	0.62%
2022/12/28	21.3	21.58	0.1	21.70	21.50	21.2	1,944	1.09%
2022/12/27	8.1	21.80	0	0.00	21.85	8.1	1,947	0.41%
2022/12/26	13.3	21.69	2	21.80	21.75	11.3	1,978	0.57%
2022/12/23	0.1	21.40	1	21.40	21.45	-0.9	1,988	-0.04%
2022/12/22	1	21.75	1	21.70	21.70	0	2,002	0.00%
2022/12/21	0.2	21.70	0	0.00	21.75	0.2	2,020	0.01%
2022/12/20	2	22.05	6	21.79	21.70	-4	2,034	-0.20%
2022/12/19	2	22.18	0	0.00	22.15	2	2,056	0.10%
2022/12/16	14.1	22.34	1	22.40	22.25	13.1	2,077	0.63%
2022/12/15	10	22.81	1.3	22.62	22.75	8.7	2,055	0.42%
2022/12/14	2	23.20	5	23.46	22.90	-3	2,069	-0.14%
2022/12/13	11.2	23.09	1	23.00	23.05	10.2	2,064	0.49%
2022/12/12	2	22.97	2	22.98	23.00	0	2,068	0.00%
2022/12/09	4	22.84	4	22.70	22.80	0	2,078	0.00%
2022/12/08	26.7	23.13	8	23.28	22.80	18.7	2,098	0.89%
2022/12/07	46	24.11	49.4	24.24	23.75	-3.3	2,086	-0.16%
2022/12/06	11.8	23.59	33.1	23.58	23.50	-21.3	2,019	-1.06%
2022/12/05	0	0.00	7	23.01	23.00	-7	1,978	-0.35%
2022/12/02	7	23.03	0	0.00	22.90	7	1,961	0.36%
2022/12/01	2	22.98	20.1	22.88	23.10	-18.1	1,966	-0.92%
2022/11/30	5	22.60	15.4	22.86	22.60	-10.4	1,971	-0.53%
2022/11/29	1	22.95	2.6	23.01	22.85	-1.6	1,958	-0.08%
2022/11/28	25	22.99	7.6	22.90	23.00	17.4	1,956	0.89%
2022/11/25	1.1	22.36	1.1	22.60	22.30	0	1,916	0.00%
2022/11/24	0	22.37	2	22.45	22.45	-2	1,920	-0.10%
2022/11/23	0	22.35	3	22.33	22.25	-3	1,914	-0.16%
2022/11/22	4.1	22.34	0.2	22.30	22.20	3.9	1,908	0.20%
2022/11/21	9.2	22.54	2	22.53	22.20	7.2	1,903	0.38%
2022/11/18	3.5	22.82	7	22.69	22.95	-3.6	1,921	-0.18%
2022/11/17	0	23.20	1	23.25	22.95	-1	1,897	-0.05%
2022/11/16	3.4	22.99	4	23.03	22.90	-0.6	1,871	-0.03%
2022/11/15	10.7	23.15	7	22.89	22.90	3.7	1,850	0.20%
2022/11/14	15	23.95	7.3	23.88	23.90	7.7	1,754	0.44%
2022/11/11	55.4	23.42	68.5	23.43	23.50	-13.1	1,700	-0.77%
2022/11/10	46.1	23.12	11.1	22.73	23.15	35	1,617	2.16%
2022/11/09	2.1	22.30	1	22.30	22.25	1.1	1,553	0.07%
2022/11/08	45.3	22.49	57.5	22.56	22.50	-12.1	1,537	-0.79%
2022/11/07	24.1	22.50	30	22.46	22.40	-5.9	1,463	-0.40%
2022/11/04	22.5	22.11	25	22.34	22.60	-2.5	1,418	-0.18%
2022/11/03	10.1	21.41	19	21.61	21.60	-8.9	1,310	-0.68%
2022/11/02	1.4	21.06	0	0.00	21.10	1.4	1,265	0.11%
2022/10/31	0	20.53	0	0.00	20.55	0	1,241	0.00%
2022/10/28	2	20.63	0	0.00	20.60	2	1,234	0.16%
2022/10/27	2	20.65	2	20.75	20.75	0	1,230	0.00%
2022/10/26	0	20.25	0	0.00	20.35	0	1,225	0.00%
2022/10/25	0	20.42	0	0.00	20.35	0	1,213	0.00%
2022/10/24	0	20.50	1	20.50	20.55	-1	1,211	-0.08%
2022/10/21	1	20.20	0	20.20	20.25	1	1,194	0.08%
2022/10/20	1	20.40	11	20.26	20.45	-10	1,183	-0.84%
2022/10/19	1	20.30	0	0.00	20.30	1	1,169	0.09%
2022/10/18	2.1	20.90	4	20.89	20.85	-2	1,150	-0.17%
2022/10/17	3	20.85	0.5	20.66	20.90	2.5	1,138	0.22%
2022/10/14	2.1	20.95	3	20.82	20.80	-1	1,132	-0.08%
2022/10/13	0	0.00	8	20.44	20.40	-8	1,096	-0.73%
2022/10/12	0	0.00	3.2	20.48	20.50	-3.2	1,073	-0.30%
2022/10/11	3	20.48	4	20.40	20.50	-1	1,068	-0.09%
2022/10/07	28	21.01	22.1	21.27	20.75	5.9	1,047	0.56%
2022/10/06	1	20.40	1.1	20.64	20.55	-0.1	977	-0.01%
2022/10/05	4.4	20.32	30	20.27	20.50	-25.6	959	-2.67%
2022/10/04	12	21.09	20	21.03	20.90	-8	900	-0.88%
2022/10/03	29	21.27	28.2	21.29	21.10	0.8	888	0.09%
2022/09/30	1	20.80	3	20.85	20.90	-2	855	-0.23%
2022/09/29	1	20.90	21	20.93	20.85	-20	842	-2.37%
2022/09/28	11	20.87	21.5	20.79	20.75	-10.5	821	-1.28%
2022/09/27	12.2	21.01	3.1	20.91	21.00	9	800	1.13%
2022/09/26	2.1	20.74	5	20.75	20.70	-2.9	777	-0.38%
2022/09/23	2.1	20.99	1.3	20.90	20.85	0.8	755	0.10%
2022/09/22	3	20.83	1	20.90	20.95	2	727	0.28%
2022/09/21	0	20.95	1	20.95	20.85	-1	717	-0.14%
2022/09/20	4	20.89	1	20.95	20.85	3	698	0.43%
2022/09/19	0	20.75	1.3	20.77	20.80	-1.3	679	-0.19%
2022/09/16	2	20.68	5	20.79	20.60	-3	670	-0.45%
2022/09/15	2	20.90	3.3	20.83	20.80	-1.3	672	-0.19%
2022/09/14	2	20.65	3.3	20.70	20.75	-1.3	638	-0.21%
2022/09/13	6.2	20.70	12	20.70	20.65	-5.8	610	-0.95%
2022/09/12	8.5	20.59	32	20.73	20.65	-23.5	601	-3.91%
2022/09/08	1	20.35	0	20.25	20.35	1	581	0.17%
2022/09/07	1	20.20	1	20.30	20.15	0	581	0.00%
2022/09/06	0.1	20.21	11	20.30	20.35	-10.9	582	-1.87%
2022/09/05	0.1	20.20	1	20.05	20.20	-0.9	560	-0.16%
2022/09/02	1	20.00	3.1	20.03	19.95	-2.1	546	-0.38%
2022/09/01	0	19.80	3	19.85	19.85	-3	538	-0.55%
2022/08/31	1	19.80	10.1	19.91	19.95	-9.1	538	-1.69%
2022/08/30	0	19.58	4	19.55	19.50	-4	527	-0.76%
2022/08/29	1.1	19.45	25	19.25	19.45	-23.9	528	-4.53%
2022/08/26	16.1	19.90	3	19.80	19.80	13.1	526	2.49%
2022/08/25	76	19.92	11.3	19.94	19.95	64.7	521	12.40%
2022/08/24	0	19.15	0	0.00	19.20	0	491	0.00%
2022/08/23	0	19.45	0	0.00	19.20	0	493	0.00%
2022/08/22	1	19.05	2	19.13	19.15	-1	492	-0.20%
2022/08/19	1	19.20	0	0.00	19.20	1	495	0.21%
2022/08/18	0.1	19.15	0	0.00	19.15	0.1	499	0.02%
2022/08/17	0	19.10	0	0.00	19.15	0	503	0.00%
2022/08/15	6	19.08	1	19.15	19.10	5	500	1.00%
2022/08/12	0	19.05	0	0.00	19.05	0	498	0.00%
2022/08/11	1	18.95	0	0.00	18.95	1	499	0.20%
2022/08/10	0	0.00	1	18.95	18.95	-1	500	-0.20%
2022/08/09	0	18.90	2	18.93	18.85	-2	504	-0.40%
2022/08/08	1.1	18.75	0	0.00	18.90	1.1	513	0.21%
2022/08/05	0	18.85	0	0.00	18.85	0	520	0.00%
2022/08/04	0	18.67	0	0.00	18.70	0	532	0.01%
2022/08/03	0	18.90	0	0.00	18.85	0	539	0.00%
2022/08/02	0.1	19.00	1	19.05	19.00	-0.9	553	-0.17%
2022/08/01	0	19.15	0	0.00	19.20	0	586	0.00%
2022/07/29	0.1	19.04	0	0.00	19.10	0.1	598	0.01%
2022/07/28	0	18.90	1	19.05	19.00	-1	602	-0.16%
2022/07/27	1.1	19.07	1	19.00	19.05	0.1	618	0.02%
2022/07/26	1	18.85	1	19.25	19.25	0	627	0.00%
2022/07/22	1.3	18.72	0	0.00	18.70	1.3	651	0.19%
2022/07/21	0	18.85	0	0.00	18.95	0	673	0.00%
2022/07/20	0.1	18.99	1	18.95	19.00	-0.9	700	-0.13%
2022/07/19	0	18.90	0	0.00	19.05	0	714	0.00%
2022/07/18	0	18.94	0	0.00	18.95	0	726	0.00%
2022/07/15	0	18.75	0	18.70	18.70	0	740	0.00%
2022/07/14	0	18.66	0	0.00	18.75	0	772	0.00%
2022/07/13	0.5	18.85	0	0.00	18.80	0.5	866	0.06%
2022/07/12	2.1	18.65	0	0.00	18.65	2.1	886	0.23%
2022/07/11	0	19.06	2	18.95	19.00	-2	885	-0.22%
2022/07/08	0	19.33	2	19.40	19.20	-2	887	-0.22%
2022/07/07	12	19.29	2	19.40	19.30	10	887	1.13%
2022/07/06	5	19.15	0	0.00	19.05	5	892	0.56%
2022/07/05	0	19.30	0	0.00	19.25	0	906	0.00%
2022/07/01	0	19.30	5	19.35	18.95	-5	913	-0.55%
2022/06/30	2	19.50	2	19.25	19.35	0	925	0.00%
2022/06/29	2	19.55	0.1	19.50	19.65	1.9	925	0.21%
2022/06/28	10	19.44	10	19.45	19.50	0	920	0.00%
2022/06/27	0	19.45	0	0.00	19.50	0	930	0.00%
2022/06/24	0	19.33	10	19.45	19.30	-10	932	-1.07%
2022/06/23	0	19.10	0	0.00	19.20	0	933	0.00%
2022/06/22	1.1	18.80	1	18.95	18.85	0.1	919	0.01%
2022/06/21	0.1	19.15	1.3	19.24	19.25	-1.2	918	-0.13%
2022/06/20	2	19.07	3	19.27	18.70	-1	918	-0.10%
2022/06/17	1	19.20	0	0.00	19.25	1	914	0.11%
2022/06/16	1	19.20	1.1	19.60	19.20	-0.1	913	-0.01%
2022/06/15	0	19.40	17	19.23	19.45	-17	922	-1.84%
2022/06/14	1	19.10	0	0.00	19.00	1	926	0.11%
2022/06/13	0.1	19.00	0	0.00	18.75	0.1	930	0.01%
2022/06/10	2.1	19.20	4	19.34	19.30	-1.9	939	-0.21%
2022/06/09	0.1	19.35	4	19.45	19.40	-3.9	949	-0.41%
2022/06/08	0	19.15	3	19.27	19.25	-3	960	-0.31%
2022/06/07	0	19.15	0	19.10	19.00	0	969	0.00%
2022/06/06	0	0.00	1.1	19.14	19.20	-1.1	998	-0.11%
2022/06/02	0	18.90	1.1	18.98	18.85	-1.1	1,027	-0.11%
2022/06/01	0	18.90	0	0.00	18.90	0	1,074	0.00%
2022/05/31	0	18.93	2	18.95	18.95	-2	1,129	-0.18%
2022/05/30	0	18.91	3.1	18.85	18.85	-3	1,136	-0.27%
2022/05/27	0	18.73	2	18.75	18.60	-2	1,145	-0.18%
2022/05/26	0	18.70	4.2	18.71	18.50	-4.1	1,154	-0.36%
2022/05/25	0	18.80	1	18.60	18.65	-1	1,171	-0.08%
2022/05/24	0.1	18.22	0	0.00	18.25	0.1	1,199	0.01%
2022/05/23	0.2	18.57	3	18.42	18.45	-2.8	1,213	-0.23%
2022/05/20	3	18.40	1	18.20	18.35	2	1,241	0.16%
2022/05/19	1.1	18.11	0	0.00	18.20	1.1	1,287	0.09%
2022/05/18	1	18.45	0	0.00	18.45	1	1,313	0.08%
2022/05/17	1.2	18.42	1.3	18.45	18.45	-0.1	1,346	-0.01%
2022/05/16	1.1	18.16	2.6	18.24	18.30	-1.5	1,385	-0.10%
2022/05/13	1	17.86	1.1	18.11	18.05	-0.1	1,406	-0.01%
2022/05/12	5.8	17.95	10	18.00	17.85	-4.2	1,445	-0.29%
2022/05/11	3	18.13	4	18.13	18.15	-1	1,452	-0.07%
2022/05/10	3.1	17.92	6	17.87	18.60	-2.9	1,460	-0.20%
2022/05/09	13.4	18.44	56	18.42	18.05	-42.6	1,467	-2.90%
2022/05/06	18	18.99	2	19.08	19.00	16	1,467	1.09%
2022/05/05	0.2	19.13	11	19.25	19.20	-10.8	1,514	-0.72%
2022/05/04	18.2	19.01	0	0.00	19.00	18.2	1,585	1.15%
2022/05/03	2	19.10	1	19.05	19.10	1	1,647	0.06%
2022/04/29	20	19.27	3.3	19.28	19.10	16.7	1,667	1.00%
2022/04/28	7.2	19.30	1	19.40	19.35	6.2	1,671	0.37%
2022/04/27	4.3	19.33	6	19.16	19.30	-1.7	1,671	-0.10%
2022/04/26	15.2	20.01	14	19.96	19.70	1.2	1,660	0.07%
2022/04/25	8.9	19.94	8	20.03	19.75	0.9	1,652	0.05%
2022/04/22	6.1	20.39	8	20.48	20.50	-1.9	1,653	-0.11%
2022/04/21	9	20.56	4.3	20.55	20.40	4.8	1,675	0.28%
2022/04/20	23	20.58	15	20.66	20.70	8	1,705	0.47%
2022/04/19	38	20.77	28.1	20.58	20.85	10	1,771	0.56%
2022/04/18	8.2	19.87	3.5	19.69	19.60	4.7	1,744	0.27%
2022/04/15	0.3	19.49	2	19.70	19.60	-1.7	1,744	-0.10%
2022/04/14	3	19.57	2	19.60	19.60	1	1,772	0.06%
2022/04/13	4	19.68	0	0.00	19.75	4	1,815	0.22%
2022/04/12	3	19.70	1	19.85	19.65	2	1,827	0.11%
2022/04/11	1.1	19.90	2	19.95	19.85	-0.9	1,834	-0.05%
2022/04/08	1.2	19.71	5	19.89	19.90	-3.8	1,825	-0.21%
2022/04/07	1	19.70	0	0.00	19.85	1	1,838	0.06%
2022/04/06	10	20.00	27	20.04	20.20	-17	1,850	-0.92%
2022/04/01	1	19.60	1	19.70	19.60	0	1,838	0.00%
2022/03/31	2	19.68	2	19.70	19.60	0	1,836	0.00%
2022/03/30	2	19.75	2.1	19.78	19.80	-0.1	1,845	0.00%
2022/03/29	2	19.50	1	19.60	19.50	1	1,838	0.06%
2022/03/28	0	19.66	1.5	19.77	19.60	-1.4	1,840	-0.08%
2022/03/25	1.1	19.50	1	19.60	19.50	0.1	1,854	0.01%
2022/03/24	1	19.60	0	0.00	19.65	1	1,861	0.05%
2022/03/23	0	19.75	5	19.79	19.70	-5	1,867	-0.27%
2022/03/22	2	19.57	2	19.55	19.65	0	1,871	0.00%
2022/03/21	4.5	19.49	0	0.00	19.50	4.5	1,874	0.24%
2022/03/18	13	19.79	0	19.70	19.50	13	1,889	0.69%
2022/03/17	2	19.55	2	19.43	19.50	0	1,875	0.00%
2022/03/16	2.2	18.95	0	0.00	19.05	2.2	1,862	0.12%
2022/03/15	1.4	18.91	0	0.00	18.90	1.4	1,877	0.07%
2022/03/14	7.1	19.14	2	19.20	19.20	5.1	1,873	0.27%
2022/03/11	3.8	19.17	3.5	19.26	19.25	0.3	1,869	0.02%
2022/03/10	2.1	19.28	0	0.00	19.30	2.1	1,862	0.11%
2022/03/09	7.3	18.87	0	0.00	19.05	7.3	1,858	0.39%
2022/03/08	5.5	19.03	2	19.15	19.00	3.5	1,841	0.19%
2022/03/07	5.8	19.43	6	19.38	19.35	-0.2	1,815	-0.01%
2022/03/04	7.9	20.46	64.1	20.68	20.35	-56.2	1,782	-3.15%
2022/03/03	0	21.28	0	0.00	21.20	0	1,743	0.00%
2022/03/02	3	21.30	3	21.22	21.20	0	1,783	0.00%
2022/03/01	8	21.60	2	21.70	21.45	6	1,787	0.34%
2022/02/25	1	21.25	3	21.40	21.40	-2	1,781	-0.11%
2022/02/24	4	21.40	0	0.00	21.20	4	1,788	0.22%
2022/02/23	0	21.70	4	21.43	21.75	-4	1,789	-0.22%
2022/02/22	3.1	21.45	2.1	21.45	21.45	1	1,869	0.05%
2022/02/21	3	21.73	6	21.85	21.65	-3	1,863	-0.16%
2022/02/18	1	21.75	6.5	21.74	21.70	-5.5	1,845	-0.30%
2022/02/17	5.5	21.67	9	21.73	21.75	-3.5	1,852	-0.19%
2022/02/16	4.1	21.55	1	21.65	21.65	3.1	1,851	0.16%
2022/02/15	3	21.33	5.2	21.26	21.30	-2.2	1,840	-0.12%
2022/02/14	4.2	21.41	30	21.29	21.05	-25.8	1,843	-1.40%
2022/02/11	0	21.60	1	21.70	21.65	-1	1,823	-0.06%
2022/02/10	9.3	21.66	1	21.65	21.75	8.2	1,835	0.45%
2022/02/09	4	21.74	6	21.65	21.75	-2	1,836	-0.11%
2022/02/08	6	21.70	8	21.74	21.65	-2	1,836	-0.11%
2022/02/07	30	21.66	8	21.14	21.70	22	1,827	1.20%
2022/01/26	40	21.29	27	21.24	21.10	13	1,793	0.72%
2022/01/25	11	21.33	7.3	21.43	21.50	3.7	1,767	0.21%
2022/01/24	1	20.60	1	20.80	21.05	0	1,722	0.00%
2022/01/21	1	20.80	19	20.93	21.00	-18	1,711	-1.05%
2022/01/20	1	20.95	6	21.00	21.05	-5	1,715	-0.29%
2022/01/19	1	21.20	5	21.07	21.10	-4	1,749	-0.23%
2022/01/18	6	20.84	6	20.85	20.90	0	1,790	0.00%
2022/01/17	6	20.90	5	20.92	20.85	1	1,806	0.06%
2022/01/14	32.4	21.17	25	21.14	21.00	7.4	1,995	0.37%
2022/01/13	47.7	21.36	19.2	21.35	21.00	28.5	2,059	1.38%
2022/01/12	9	21.52	17.4	21.50	21.55	-8.4	2,053	-0.41%
2022/01/11	7	21.14	30	21.09	21.15	-23	2,000	-1.15%
2022/01/10	12	20.85	22.1	20.83	20.80	-10	2,004	-0.50%
2022/01/07	1.1	20.65	28	20.66	20.60	-27	2,017	-1.34%
2022/01/06	26	20.68	8.1	20.66	20.65	17.9	2,187	0.82%
2022/01/05	2	20.35	4	20.29	20.35	-2	2,173	-0.09%
2022/01/04	0	0.00	4	20.15	20.15	-4	2,245	-0.18%
2022/01/03	5	20.25	1	20.20	20.05	4	2,272	0.18%
2021/12/30	2	20.48	0.1	20.40	20.30	1.9	2,324	0.08%
2021/12/29	1	20.35	6.1	20.36	20.40	-5.1	2,397	-0.21%
2021/12/28	0	0.00	15.1	20.19	20.20	-15.1	2,474	-0.61%
2021/12/27	0	0.00	2	20.00	20.00	-2	2,554	-0.08%
2021/12/24	2	20.03	6.1	20.05	20.00	-4.1	2,695	-0.15%
2021/12/23	2	19.90	0	19.90	19.90	2	2,765	0.07%
2021/12/22	0	0.00	4	19.92	19.85	-4	2,886	-0.14%
2021/12/21	2	19.95	8	19.91	19.85	-6	2,947	-0.20%
2021/12/20	1	19.70	0	0.00	19.60	1	3,297	0.03%
2021/12/17	2	19.58	8	19.57	19.55	-6	3,433	-0.17%
2021/12/16	3	19.50	0	0.00	19.50	3	3,455	0.09%
2021/12/15	1	19.65	8	19.61	19.55	-7	3,483	-0.20%
2021/12/14	1.1	19.60	1	19.70	19.50	0.1	3,565	0.00%
2021/12/13	11	19.51	3	19.50	19.45	8	3,574	0.22%
2021/12/10	2	19.45	2	19.55	19.45	0	3,646	0.00%
2021/12/09	3	19.52	1	19.60	19.60	2	3,649	0.05%
2021/12/08	8	19.44	2	19.50	19.35	6	3,678	0.16%
2021/12/07	1	19.25	0	0.00	19.35	1	3,673	0.03%
2021/12/06	6	19.12	6	19.20	19.25	0	3,683	0.00%
2021/12/03	4.4	19.25	0	19.30	19.30	4.4	3,736	0.12%
2021/12/02	12.1	19.25	12	19.29	19.15	0.1	3,744	0.00%
2021/12/01	3	19.30	3	19.35	19.40	0	3,772	0.00%
2021/11/30	5.1	19.31	1	19.35	19.35	4.1	3,786	0.11%
2021/11/29	11.4	19.16	9.1	19.19	19.30	2.3	3,782	0.06%
2021/11/26	24.5	19.60	7	19.62	19.45	17.5	3,795	0.46%
2021/11/25	9	19.94	7	19.88	19.85	2	3,776	0.05%
2021/11/24	5	20.02	4	20.05	20.05	1	3,770	0.03%
2021/11/23	15.1	19.92	10	20.00	19.95	5.1	3,766	0.14%
2021/11/22	14.1	20.00	10	20.00	20.00	4.1	3,748	0.11%
2021/11/19	32.5	20.37	18	20.23	20.05	14.5	3,725	0.39%
2021/11/18	5.2	20.55	35	20.56	20.55	-29.8	3,660	-0.81%
2021/11/17	1	20.60	0	0.00	20.60	1	3,652	0.03%
2021/11/16	13.1	20.78	8.1	20.85	20.75	5.1	3,647	0.14%
2021/11/15	0	0.00	3.5	20.67	20.65	-3.5	3,661	-0.10%
2021/11/12	5	20.44	7.3	20.52	20.55	-2.3	3,688	-0.06%
2021/11/11	5.1	20.90	4	20.65	20.60	1.1	3,690	0.03%
2021/11/10	16	20.60	19	20.72	20.55	-3	3,719	-0.08%
2021/11/09	19.4	20.65	5	20.70	20.60	14.4	3,753	0.38%
2021/11/08	4	20.73	2	20.80	20.75	2	3,741	0.05%
2021/11/05	5	20.69	9	20.80	20.75	-4	3,753	-0.11%
2021/11/04	0	20.76	19.3	20.88	20.75	-19.3	3,765	-0.51%
2021/11/03	0	0.00	5	20.88	20.95	-5	3,778	-0.13%
2021/11/02	11	20.86	5	21.00	20.65	6	3,771	0.16%
2021/11/01	8.1	20.90	2	20.95	20.85	6.1	3,737	0.16%
2021/10/29	1.2	20.90	2	20.95	20.90	-0.8	3,725	-0.02%
2021/10/28	0.1	20.90	2	20.95	20.85	-1.9	3,738	-0.05%
2021/10/27	1	21.05	1	21.00	20.90	0	3,778	0.00%
2021/10/26	29.5	21.14	17	21.18	20.95	12.5	3,799	0.33%
2021/10/25	8.1	21.11	14.1	21.27	21.30	-6	3,828	-0.16%
2021/10/22	96.1	21.96	88.1	21.59	21.30	8	3,851	0.21%
2021/10/21	5	21.45	20.3	21.47	21.55	-15.3	3,671	-0.42%
2021/10/20	27	20.91	5	21.15	20.90	22	3,604	0.61%
2021/10/19	0	21.10	7	21.46	21.10	-7	3,607	-0.19%
2021/10/18	1	21.35	28.1	21.23	21.30	-27.1	3,592	-0.76%
2021/10/15	17	20.86	2	20.88	20.90	15	3,584	0.42%
2021/10/14	53.2	21.19	50.3	21.53	20.65	2.9	3,578	0.08%
2021/10/13	2	21.00	1	20.90	20.80	1	3,400	0.03%
2021/10/12	13.5	20.90	12.1	21.04	20.95	1.4	3,411	0.04%
2021/10/08	4	20.74	1	20.70	20.65	3	3,383	0.09%
2021/10/07	11	20.57	25	20.26	20.60	-14	3,411	-0.41%
2021/10/06	5	19.94	6.2	20.02	19.95	-1.2	3,435	-0.04%
2021/10/05	12.2	20.13	7	20.03	20.25	5.2	3,384	0.15%
2021/10/04	6.1	20.81	23	20.72	20.50	-16.9	3,360	-0.50%
2021/10/01	31.5	20.79	13.1	20.64	20.50	18.4	3,476	0.53%
2021/09/30	16.3	21.00	20.1	21.11	20.90	-3.8	3,430	-0.11%
2021/09/29	50.2	21.16	47	20.99	20.55	3.2	3,400	0.09%
2021/09/28	29	21.33	23	21.40	21.30	6	3,325	0.18%
2021/09/27	115	21.57	113	21.70	21.60	2	3,337	0.06%	大買/大賣/
2021/09/24	17	20.95	17	20.79	20.65	0	3,241	0.00%
2021/09/23	2	20.45	20	20.23	20.25	-18	3,681	-0.49%
2021/09/22	6	20.36	0.2	20.20	20.30	5.9	3,706	0.16%
2021/09/17	33.3	20.90	20.1	21.01	21.00	13.2	3,706	0.36%
2021/09/16	2	20.68	0	0.00	20.55	2	3,682	0.05%
2021/09/15	6	20.67	12.6	20.75	20.70	-6.6	3,690	-0.18%
2021/09/14	3	20.37	9.2	20.39	20.30	-6.2	3,685	-0.17%
2021/09/13	1	20.55	16.3	20.43	20.55	-15.3	3,858	-0.40%
2021/09/10	0	19.90	4	19.98	19.95	-4	3,867	-0.10%
2021/09/09	0.1	19.80	4	19.75	19.90	-3.9	3,911	-0.10%
2021/09/08	2.3	19.97	7.3	20.10	19.95	-5	3,948	-0.13%
2021/09/07	4	20.05	9	20.02	20.05	-5	3,961	-0.13%
2021/09/06	2.9	20.42	8	20.57	20.00	-5.1	4,030	-0.13%
2021/09/03	1	20.30	9	20.37	20.30	-8	4,083	-0.20%
2021/09/02	6	20.27	3.1	20.44	20.10	2.9	4,185	0.07%
2021/09/01	23.1	20.49	23	20.57	20.40	0.1	4,357	0.00%
2021/08/31	2	20.05	6.1	20.23	20.10	-4	4,597	-0.09%
2021/08/30	3	20.23	3.5	20.14	20.10	-0.5	5,545	-0.01%
2021/08/27	0	0.00	6	20.05	20.05	-6	6,099	-0.10%
2021/08/26	2.4	20.02	1	20.05	19.90	1.4	6,401	0.02%
2021/08/25	5	19.93	7	20.14	20.15	-2	6,569	-0.03%
2021/08/24	6	19.70	5	19.98	20.05	1	6,639	0.02%
2021/08/23	2.1	19.70	5	19.71	19.75	-2.9	6,861	-0.04%
2021/08/20	0	19.15	4	19.31	19.30	-4	6,953	-0.06%
2021/08/19	4	19.49	6	19.43	19.30	-2	7,006	-0.03%
2021/08/18	4	19.25	9.4	19.24	19.35	-5.4	6,994	-0.08%
2021/08/17	8.3	19.05	108	18.95	19.00	-99.7	7,033	-1.42%	大賣/
2021/08/16	11.1	19.20	3	19.28	19.00	8.1	7,182	0.11%
2021/08/13	10	19.76	1	19.90	19.85	9	7,174	0.13%
2021/08/12	3.2	20.22	3	20.35	20.20	0.2	7,194	0.00%
2021/08/11	1	20.25	5	20.44	20.35	-4	7,242	-0.05%
2021/08/10	28	20.16	28	20.24	20.25	0	7,355	0.00%
2021/08/09	15	20.53	10	20.75	20.35	5	7,483	0.07%
2021/08/06	5	20.63	25	20.72	20.60	-20	7,590	-0.26%
2021/08/05	7	20.54	3	20.65	20.55	4	7,729	0.05%
2021/08/04	15	20.57	3	20.55	20.65	12	7,943	0.15%
2021/08/03	6.1	20.72	0	0.00	20.70	6.1	8,207	0.07%
2021/08/02	3.1	20.76	17	20.91	21.05	-13.9	8,535	-0.16%
2021/07/30	12	20.82	4	20.80	20.65	8	8,556	0.09%
2021/07/29	14	20.54	24.1	20.74	20.85	-10.1	8,637	-0.12%
2021/07/28	99.1	20.29	101	20.01	20.15	-1.9	8,689	-0.02%	大賣/
2021/07/27	3.2	20.23	3	20.28	20.25	0.2	8,952	0.00%
2021/07/26	59	20.56	1	20.25	20.25	58	9,264	0.63%
2021/07/23	2.2	20.49	5.5	20.71	20.75	-3.3	9,594	-0.03%
2021/07/22	0.8	20.30	13.4	20.32	20.25	-12.6	10,691	-0.12%
2021/07/21	4	20.26	6	20.24	20.10	-2	11,509	-0.02%
2021/07/20	11	20.25	10.1	20.40	20.30	0.9	11,652	0.01%
2021/07/19	4.3	20.35	4	20.48	20.40	0.3	12,467	0.00%
2021/07/16	6	20.77	3.5	20.86	20.75	2.5	13,385	0.02%
2021/07/15	11	20.82	17	20.76	20.80	-6	13,704	-0.04%
2021/07/14	3.1	20.15	7	20.31	20.15	-3.9	13,693	-0.03%
2021/07/13	13.5	20.61	16.2	20.74	20.55	-2.7	13,721	-0.02%
2021/07/12	1.4	21.19	4.2	21.18	21.10	-2.8	13,657	-0.02%
2021/07/09	15.1	21.09	9	21.37	21.05	6.1	13,635	0.05%
2021/07/08	110.6	21.59	282.1	21.53	21.35	-171.5	13,588	-1.26%	大買/大賣/鉅額交易
2021/07/07	19	20.84	49	21.18	20.90	-30	13,481	-0.22%
2021/07/06	16	21.00	8	20.91	20.90	8	13,462	0.06%
2021/07/05	31	21.11	8	21.24	21.25	23	13,422	0.17%
2021/07/02	47	21.27	11	21.29	21.10	36	13,390	0.27%
2021/07/01	211.1	21.50	128	21.54	21.45	83.1	13,328	0.62%	大買/大賣/
2021/06/30	211.3	21.69	204.8	21.53	22.00	6.6	13,064	0.05%	大買/大賣/
2021/06/29	20	20.15	6	20.14	20.05	14	12,497	0.11%
2021/06/28	4.1	20.40	32	20.45	20.50	-27.9	12,461	-0.22%
2021/06/25	46.2	20.47	6	20.50	20.30	40.2	12,441	0.32%
2021/06/24	30	20.78	12	20.74	20.65	18	12,403	0.15%
2021/06/23	38	20.75	20.1	20.67	20.80	17.9	12,399	0.14%
2021/06/22	58.5	21.04	51.6	20.71	20.55	6.9	12,342	0.06%
2021/06/21	16.3	19.80	12	20.02	19.75	4.3	12,229	0.04%
2021/06/18	9.5	20.30	10	20.30	20.15	-0.5	12,194	0.00%
2021/06/17	6	20.58	6.1	20.36	20.45	-0.1	12,171	0.00%
2021/06/16	27.3	20.71	21	20.43	20.20	6.3	12,143	0.05%
2021/06/15	22.4	20.60	72.1	20.55	20.40	-49.6	12,085	-0.41%
2021/06/11	6.4	21.04	12.1	21.06	20.85	-5.7	12,042	-0.05%
2021/06/10	15.2	20.65	23.7	20.75	20.70	-8.5	11,960	-0.07%
2021/06/09	27.3	21.31	103	21.40	21.20	-75.7	11,857	-0.64%	大賣/
2021/06/08	98.1	21.98	114.3	21.91	21.80	-16.2	11,695	-0.14%	大賣/
2021/06/07	482.4	22.48	481.3	22.41	22.75	1.1	11,457	0.01%	大買/大賣/
2021/06/04	113.4	21.50	154.5	21.51	21.65	-41.1	10,489	-0.39%	大買/大賣/
2021/06/03	116.3	20.93	45.4	21.15	20.95	70.9	9,937	0.71%	大買/
2021/06/02	24.3	20.20	32.2	20.18	20.30	-7.9	9,646	-0.08%
2021/06/01	24.4	19.41	55	19.55	19.80	-30.6	9,481	-0.32%
2021/05/31	191	19.87	88.1	19.89	19.75	103	9,470	1.09%	大買/鉅額交易
2021/05/28	20	19.23	16	19.24	19.10	4	9,232	0.04%
2021/05/27	10.4	18.95	12	19.01	18.70	-1.6	9,145	-0.02%
2021/05/26	12	18.74	4	18.79	18.75	8	9,100	0.09%
2021/05/25	28	18.78	8	18.78	18.60	20	9,072	0.22%
2021/05/24	26	18.92	23	18.99	19.05	3	8,995	0.03%
2021/05/21	1.3	18.17	12	18.21	18.25	-10.7	8,828	-0.12%
2021/05/20	9	18.10	2	18.20	18.05	7	8,805	0.08%
2021/05/19	6.2	18.12	1	18.00	18.10	5.2	8,737	0.06%
2021/05/18	55.2	18.25	15	18.39	18.55	40.2	8,686	0.46%
2021/05/17	31.1	17.93	87.3	17.62	17.65	-56.2	8,565	-0.66%
2021/05/14	25.8	19.01	160.1	18.77	18.85	-134.3	8,409	-1.60%	大賣/鉅額交易
2021/05/13	74.6	19.35	59.3	19.05	19.20	15.4	8,266	0.19%
2021/05/12	106.1	19.43	211.5	19.65	19.20	-105.5	8,112	-1.30%	大買/大賣/鉅額交易
2021/05/11	77.7	21.52	46.5	21.11	21.05	31.2	7,888	0.39%
2021/05/10	71.3	22.02	52.3	21.93	22.70	19	7,639	0.25%
2021/05/07	36	20.56	33	20.73	20.75	3	7,341	0.04%
2021/05/06	56.1	20.47	35	20.37	20.45	21.1	7,263	0.29%
2021/05/05	57.1	20.75	45	20.49	20.20	12.1	7,128	0.17%
2021/05/04	53	21.27	126.2	20.75	20.70	-73.2	7,004	-1.05%	大賣/
2021/05/03	117.7	22.29	79.1	22.41	22.05	38.6	6,695	0.58%	大買/
2021/04/29	210.3	23.57	77.5	23.49	23.70	132.8	6,366	2.09%	大買/鉅額交易
2021/04/28	449.7	24.54	335.7	24.61	24.45	114	6,033	1.89%	大買/大賣/鉅額交易
2021/04/27	305.4	22.87	301.1	23.03	23.35	4.4	4,933	0.09%	大買/大賣/
2021/04/26	61	21.39	147.3	21.21	21.25	-86.3	4,099	-2.11%	大賣/
2021/04/23	383.8	22.47	268.3	22.53	21.90	115.5	3,920	2.95%	大買/大賣/鉅額交易
2021/04/22	463.9	22.16	385.1	22.10	22.45	78.8	3,122	2.52%	大買/大賣/
2021/04/21	32	19.43	43.1	19.80	20.45	-11.1	2,195	-0.51%
2021/04/20	26.1	18.55	1	18.60	18.60	25.1	1,860	1.35%
2021/04/19	19	18.55	29.6	18.59	18.75	-10.6	1,924	-0.55%
2021/04/16	2.2	17.93	0	0.00	18.00	2.2	1,843	0.12%
2021/04/15	0.3	17.79	12.3	17.99	18.00	-12	1,851	-0.65%
2021/04/14	14	17.68	5.2	17.72	17.70	8.8	1,863	0.47%
2021/04/13	25.5	18.14	14.1	18.29	17.75	11.4	1,891	0.60%
2021/04/12	25	17.65	9.1	17.84	18.10	15.9	1,840	0.86%
2021/04/09	33	17.57	3	17.55	17.55	30	1,804	1.66%
2021/04/08	3	17.50	5	17.56	17.65	-2	1,842	-0.11%
2021/04/07	2	17.40	15.1	17.50	17.50	-13.1	1,898	-0.69%
2021/04/06	2.1	17.40	21	17.50	17.40	-18.9	1,904	-0.99%
2021/04/01	1	17.35	7	17.48	17.35	-6	1,947	-0.31%
2021/03/31	5	17.51	15	17.55	17.45	-10	2,054	-0.49%
2021/03/30	7.1	17.51	7	17.59	17.50	0.1	2,061	0.00%
2021/03/29	6	17.45	3	17.55	17.50	3	2,049	0.15%
2021/03/26	1	17.60	17	17.57	17.50	-16	2,047	-0.78%
2021/03/25	11.1	17.52	7	17.51	17.50	4.1	2,029	0.20%
2021/03/24	49	17.44	36.8	17.55	17.50	12.2	2,028	0.60%
2021/03/23	23	17.18	8	17.17	17.20	15	2,000	0.75%
2021/03/22	4	17.08	2	17.05	17.10	2	1,991	0.10%
2021/03/19	17	17.11	1	17.05	17.10	16	1,995	0.80%
2021/03/18	1	17.20	0.2	17.17	17.15	0.9	1,980	0.04%
2021/03/17	2	17.15	2	17.10	17.10	0	1,989	0.00%
2021/03/16	10	17.00	13	16.90	16.95	-3	1,972	-0.15%
2021/03/15	2	16.90	9	16.90	16.90	-7	1,995	-0.35%
2021/03/12	4	16.95	11	16.98	16.90	-7	2,008	-0.35%
2021/03/11	17.1	17.22	3	17.28	17.20	14.1	2,034	0.69%
2021/03/10	2.1	16.93	0	16.95	17.00	2	2,063	0.10%
2021/03/09	0	16.81	6	16.90	16.95	-6	2,122	-0.28%
2021/03/08	0	17.88	1	16.90	16.85	-1	2,266	-0.04%
2021/03/05	0	16.80	0	0.00	16.85	0	2,587	0.00%
2021/03/04	0	17.00	2	16.75	16.85	-2	3,489	-0.06%
2021/03/03	1	17.00	1	17.00	17.00	0	3,440	0.00%
2021/03/02	4	16.99	2	17.03	16.85	2	3,431	0.06%
2021/02/26	0.2	16.70	0	0.00	16.90	0.2	3,418	0.01%
2021/02/25	0	16.80	0	0.00	16.80	0	3,393	0.00%
2021/02/24	0	16.95	0	0.00	16.75	0	3,390	0.00%
2021/02/23	1.1	16.91	0	0.00	16.85	1.1	3,369	0.03%
2021/02/22	1.2	16.76	1	16.80	16.80	0.2	3,360	0.00%
2021/02/19	4.7	16.68	0	0.00	16.70	4.7	3,360	0.14%
2021/02/18	0	16.75	0	0.00	16.75	0	3,356	0.00%
2021/02/05	0	16.50	0	0.00	16.45	0	3,325	0.00%
2021/02/04	0	16.78	5	16.40	16.45	-5	3,327	-0.15%
2021/02/03	1	16.45	0	0.00	16.45	1	3,344	0.03%
2021/02/02	0.7	16.30	5	16.50	16.40	-4.3	3,351	-0.13%
2021/02/01	3	16.25	4	16.34	16.30	-1	3,348	-0.03%
2021/01/29	0	16.40	0	0.00	16.50	0	3,315	0.00%
2021/01/28	25	16.70	5	16.65	16.70	20	3,268	0.61%
2021/01/27	0	16.70	2	16.80	16.75	-2	3,259	-0.06%
2021/01/25	4	16.63	4	16.65	16.70	0	3,250	0.00%
2021/01/22	0	0.00	9	16.65	16.75	-9	3,256	-0.28%
2021/01/21	5	16.80	7	16.70	16.70	-2	3,252	-0.06%
2021/01/20	1	16.65	4	16.74	16.75	-3	3,228	-0.09%
2021/01/19	0	17.00	0	0.00	16.95	0	3,188	0.00%
2021/01/18	4	16.95	7	16.91	16.95	-3	3,185	-0.09%
2021/01/15	2.1	16.97	4	16.95	16.95	-2	3,163	-0.06%
2021/01/14	5	17.19	1	17.15	17.20	4	3,126	0.13%
2021/01/13	3	17.30	3	17.35	17.50	0	3,118	0.00%
2021/01/12	59	17.51	5	17.77	17.20	54	3,099	1.74%
2021/01/11	8	17.61	5	17.75	17.85	3	2,994	0.10%
2021/01/08	1	17.60	0	0.00	17.55	1	2,983	0.03%
2021/01/07	5	17.74	0	0.00	17.75	5	2,966	0.17%
2021/01/06	14	17.91	11	17.66	17.65	3	2,943	0.10%
2021/01/05	20	18.28	4	18.41	18.15	16	2,911	0.55%
2021/01/04	28	18.36	8	18.34	18.20	20	2,877	0.70%
2020/12/31	1	17.90	6	18.12	17.90	-5	2,878	-0.17%
2020/12/30	18	18.23	16	18.17	18.10	2	2,902	0.07%
2020/12/28	19	17.84	14.3	17.82	17.75	4.7	2,922	0.16%
2020/12/25	8.3	17.87	32.1	17.82	17.60	-23.8	2,868	-0.83%
2020/12/24	0	17.15	19	17.22	17.15	-19	2,749	-0.69%
2020/12/23	0.3	17.00	0	0.00	16.95	0.3	2,728	0.01%
2020/12/22	3.2	16.99	5	17.22	17.00	-1.9	2,738	-0.07%
2020/12/21	4.5	17.19	9	17.19	17.20	-4.5	2,736	-0.16%
2020/12/18	0	17.15	5	17.08	17.05	-5	2,733	-0.18%
2020/12/17	8	17.37	1.4	17.42	17.15	6.6	2,730	0.24%
2020/12/16	0.1	16.78	2	16.90	16.90	-1.9	2,702	-0.07%
2020/12/15	3	16.78	0	0.00	16.80	3	2,699	0.11%
2020/12/14	5.2	17.14	6	17.13	17.05	-0.8	2,673	-0.03%
2020/12/11	1	16.85	12.5	16.85	16.85	-11.5	2,669	-0.43%
2020/12/10	9	17.13	21	17.18	17.10	-12	2,649	-0.45%
2020/12/09	11.5	16.88	23	16.85	16.95	-11.5	2,628	-0.44%
2020/12/08	7.1	16.95	1	17.00	16.95	6.1	2,604	0.23%
2020/12/07	15	17.01	10	17.01	17.00	5	2,598	0.19%
2020/12/04	10.2	17.03	14	17.06	17.05	-3.8	2,560	-0.15%
2020/12/03	22.2	17.32	17.2	17.32	17.20	5	2,514	0.20%
2020/12/02	63.1	17.52	118.1	17.43	17.35	-55	2,451	-2.24%	大賣/
2020/12/01	296.5	18.75	154.2	18.47	18.10	142.2	2,307	6.16%	大買/大賣/鉅額交易
2020/11/30	250.3	18.74	134	18.84	19.10	116.3	1,983	5.86%	大買/大賣/鉅額交易
2020/11/27	3.4	17.35	1.2	17.00	17.40	2.2	1,075	0.20%
2020/11/26	0.1	16.95	5	17.10	17.10	-5	1,058	-0.47%
2020/11/24	0	0.00	5	16.95	16.95	-5	1,084	-0.46%
2020/11/23	0	16.90	4	17.08	17.00	-4	1,094	-0.37%
2020/11/20	5	16.95	0	0.00	17.00	5	1,108	0.45%
2020/11/19	6	17.06	0	0.00	17.05	6	1,115	0.54%
2020/11/18	0	0.00	3	17.07	17.15	-3	1,116	-0.27%
2020/11/17	0	16.83	0	0.00	16.90	0	1,096	0.00%
2020/11/12	5	17.00	0	0.00	17.00	5	1,165	0.43%
2020/11/11	0	0.00	5	17.08	17.15	-5	1,187	-0.42%
2020/11/10	2	16.85	1	16.80	16.80	1	1,185	0.08%
2020/11/09	1	16.80	1	16.70	16.80	0	1,208	0.00%
2020/11/06	0	16.75	0	0.00	16.60	0	1,228	0.00%
2020/11/05	0	0.00	2	16.60	16.75	-2	1,236	-0.16%
2020/11/04	2	16.70	2	16.60	16.70	0	1,232	0.00%
2020/11/03	2	16.60	0	0.00	16.60	2	1,242	0.16%
2020/11/02	0	0.00	8	16.35	16.35	-8	1,257	-0.64%
2020/10/30	1	16.60	0	0.00	16.45	1	1,280	0.08%
2020/10/29	0	0.00	4	16.50	16.50	-4	1,359	-0.29%
2020/10/28	2.1	16.60	0	0.00	16.60	2.1	1,372	0.15%
2020/10/26	0	0.00	34	16.53	16.65	-34	1,431	-2.37%
2020/10/23	3	16.77	27	16.65	16.75	-24	1,451	-1.65%
2020/10/22	1	16.60	14	16.56	16.60	-13	1,469	-0.88%
2020/10/21	3	16.85	0	0.00	16.80	3	1,476	0.20%
2020/10/20	0	0.00	32	16.83	16.85	-32	1,488	-2.15%
2020/10/19	7	17.01	0	0.00	17.00	7	1,487	0.47%
2020/10/16	1	17.00	3	16.90	16.85	-2	1,498	-0.13%
2020/10/15	10	17.05	2	17.30	17.05	8	1,529	0.52%
2020/10/14	6	17.29	10	17.25	17.25	-4	1,528	-0.26%
2020/10/13	16	17.19	6	17.20	17.20	10	1,564	0.64%
2020/10/12	1	17.50	0	0.00	17.55	1	1,581	0.06%
2020/10/08	39	17.91	8	17.83	17.80	31	1,604	1.93%
2020/10/07	27	17.84	2	17.85	18.00	25	1,604	1.56%
2020/10/06	4	17.66	3	17.60	17.55	1	1,647	0.06%
2020/10/05	33	17.52	0	0.00	17.55	33	1,631	2.02%
2020/09/29	0	0.00	4	16.85	16.85	-4	1,581	-0.25%
2020/09/24	4	16.45	0	0.00	16.50	4	1,618	0.25%
2020/09/23	0	0.00	1	16.90	16.85	-1	1,621	-0.06%
2020/09/22	0.1	16.75	4	16.75	16.85	-3.9	1,618	-0.24%
2020/09/17	0	0.00	1	16.85	16.85	-1	1,643	-0.06%
2020/09/15	1.1	16.84	1	16.85	16.85	0.1	1,645	0.01%
2020/09/11	1	16.85	40	16.85	16.85	-39	1,666	-2.34%
2020/09/10	0	0.00	1	16.90	16.95	-1	1,654	-0.06%
2020/09/09	4	16.85	35	16.85	16.85	-31	1,640	-1.89%
2020/09/08	70	16.82	0	0.00	16.80	70	1,634	4.28%
2020/09/01	1	16.45	1	16.45	16.50	0	1,666	0.00%
2020/08/31	0	0.00	1	16.65	16.50	-1	1,677	-0.06%
2020/08/26	1	16.55	0	0.00	16.50	1	1,652	0.06%
2020/08/20	6	16.52	0	0.00	15.95	6	1,716	0.35%
2020/08/19	0	0.00	20	16.80	16.70	-20	1,670	-1.20%
2020/08/18	18	17.00	0	0.00	16.80	18	1,659	1.08%
2020/08/17	2	16.90	1	16.95	17.00	1	1,646	0.06%
2020/08/13	1	16.90	0	0.00	17.00	1	1,597	0.06%
2020/08/12	4	16.80	0	0.00	16.90	4	1,565	0.26%
2020/08/10	1	16.85	79	16.85	16.85	-78	1,540	-5.06%
2020/08/07	0	0.00	40	16.80	16.85	-40	1,538	-2.60%
2020/08/06	0	0.00	11	16.85	16.85	-11	1,541	-0.71%
2020/08/05	0	0.00	1	16.85	16.80	-1	1,524	-0.07%
2020/08/04	1	17.00	0	0.00	17.05	1	1,501	0.07%
2020/08/03	0	0.00	26	16.58	16.55	-26	1,416	-1.84%
2020/07/31	0	0.00	14	16.65	16.65	-14	1,408	-0.99%
2020/07/30	0	0.00	10	16.40	16.45	-10	1,368	-0.73%
2020/07/29	30	16.45	0	0.00	16.45	30	1,348	2.23%
2020/07/28	0	0.00	40	16.28	16.25	-40	1,323	-3.02%
2020/07/24	0	0.00	12	16.48	16.25	-12	1,298	-0.92%
2020/07/21	0	0.00	2	16.58	16.60	-2	1,275	-0.16%
2020/07/17	10	16.55	0	0.00	16.45	10	1,236	0.81%
2020/07/15	0	0.00	1	16.60	16.55	-1	1,204	-0.08%
2020/07/14	2	16.20	3	16.30	16.30	-1	1,175	-0.09%
2020/07/13	8	16.35	0	0.00	16.75	8	1,135	0.70%
2020/07/08	2	16.25	0	0.00	16.20	2	996	0.20%
2020/07/07	1	15.95	0	0.00	16.20	1	992	0.10%
2020/07/06	19	15.92	3	15.95	15.90	16	973	1.64%
2020/07/03	10	15.95	0	0.00	15.85	10	965	1.04%
2020/06/30	62	16.02	1	16.05	15.85	61	983	6.20%
2020/06/29	100	15.81	7	15.78	15.85	93	951	9.78%
2020/06/24	2	15.80	0	0.00	15.80	2	941	0.21%
2020/06/23	0	0.00	5	15.60	15.70	-5	945	-0.53%
2020/06/18	6	15.96	0	0.00	15.80	6	966	0.62%
2020/06/17	0	0.00	1	15.80	15.80	-1	971	-0.10%
2020/06/15	0	0.00	43	15.25	15.35	-43	1,037	-4.15%
2020/06/12	3	15.10	24	15.17	15.20	-21	1,058	-1.98%
2020/06/11	5	15.70	0	0.00	15.50	5	1,060	0.47%
2020/06/10	12	15.81	1	15.50	15.70	11	1,058	1.04%
2020/06/05	11	15.63	0	0.00	15.50	11	1,089	1.01%
2020/06/04	1	15.30	1	15.20	15.30	0	1,092	0.00%
2020/06/02	1	15.20	1	15.25	15.20	0	1,100	0.00%
2020/05/28	41	15.01	1	14.90	15.00	40	1,050	3.81%
2020/05/27	1	14.45	0	0.00	14.75	1	1,040	0.10%
2020/05/21	0	0.00	1	14.20	14.20	-1	1,027	-0.10%
2020/05/12	1	14.35	0	0.00	14.45	1	1,021	0.10%
2020/04/30	1	14.25	0	0.00	14.25	1	1,006	0.10%
2020/04/27	0	0.00	1	13.80	13.85	-1	1,060	-0.09%
2020/04/14	1	13.40	0	0.00	13.50	1	1,010	0.10%
2020/03/27	2.2	12.45	0	0.00	12.45	2.2	934	0.23%
2020/03/26	1	12.50	1	12.05	12.45	0	928	0.00%
2020/03/25	1	12.20	0	0.00	12.25	1	939	0.11%
2020/03/24	0	11.60	0	0.00	11.65	0	922	0.00%
2020/03/23	1	11.00	0	0.00	11.25	1	913	0.11%
2020/03/17	0	12.70	1	13.05	12.85	-1	809	-0.12%
2020/03/05	1	15.55	0	0.00	15.60	1	676	0.15%
2020/03/03	0	15.60	0	0.00	15.60	0	663	0.00%
2020/03/02	0	0.00	1	15.50	15.60	-1	662	-0.15%
2020/02/04	0	0.00	1	15.85	15.85	-1	783	-0.13%
2020/02/03	1	15.55	0	0.00	15.70	1	790	0.13%
2019/12/18	0	0.00	3	16.40	16.45	-3	1,283	-0.23%
2019/12/17	0	0.00	1	16.30	16.35	-1	1,302	-0.08%
2019/12/16	0	0.00	4	16.25	16.25	-4	1,319	-0.30%
2019/12/11	1	16.35	0	0.00	16.45	1	1,355	0.07%
2019/11/29	0	0.00	2	16.33	16.35	-2	1,456	-0.14%
2019/11/19	2	16.08	0	0.00	16.10	2	1,476	0.14%
2019/11/07	0	0.00	2	16.70	16.70	-2	1,479	-0.14%
2019/11/06	0	0.00	2	16.70	16.60	-2	1,475	-0.14%
2019/11/05	0	0.00	2	17.20	17.10	-2	1,455	-0.14%
2019/11/04	2	17.15	0	0.00	17.30	2	1,465	0.14%
2019/11/01	1	16.95	0	0.00	16.95	1	1,446	0.07%
2019/10/23	1	17.15	0	0.00	17.00	1	1,466	0.07%
2019/10/22	2	17.18	5	17.20	17.20	-3	1,458	-0.21%
2019/10/21	1	17.20	20	17.16	17.25	-19	1,440	-1.32%
2019/10/18	3	17.00	0	0.00	17.00	3	1,387	0.22%
2019/10/17	3	17.15	1	17.05	17.10	2	1,377	0.15%
2019/10/16	1	17.15	0	0.00	17.25	1	1,344	0.07%
2019/10/15	0	0.00	1	16.80	16.70	-1	1,331	-0.08%
2019/10/09	1	16.65	1	16.55	16.40	0	1,299	0.00%
2019/10/04	4	16.48	1	16.50	16.50	3	1,286	0.23%
2019/09/27	1	16.60	2	16.70	16.35	-1	1,282	-0.08%
2019/09/26	2	16.85	1	16.95	16.85	1	1,249	0.08%
2019/09/25	10	16.85	10	16.80	16.80	0	1,212	0.00%
2019/09/24	6	16.59	0	0.00	16.55	6	1,216	0.49%
2019/09/20	20	16.50	0	0.00	16.55	20	1,216	1.64%
2019/09/17	3	16.25	0	0.00	16.20	3	1,183	0.25%
2019/09/16	0	0.00	1	16.30	16.30	-1	1,216	-0.08%
2019/09/11	0	0.00	1	16.05	16.15	-1	1,226	-0.08%
2019/09/09	2	16.10	0	0.00	16.10	2	1,216	0.16%
2019/09/04	1	16.00	0	0.00	15.95	1	1,268	0.08%
2019/08/16	0	0.00	1	15.60	15.60	-1	1,686	-0.06%
2019/08/05	1	15.85	0	0.00	15.85	1	2,547	0.04%
2019/08/02	0	0.00	2	15.95	16.00	-2	2,550	-0.08%
2019/07/26	0	0.00	16	16.25	16.30	-16	2,628	-0.61%
2019/07/24	0	0.00	8	16.34	16.40	-8	2,617	-0.31%
2019/07/23	0	0.00	4	16.45	16.30	-4	2,610	-0.15%
2019/07/22	5	16.45	20	16.45	16.45	-15	2,599	-0.58%
2019/07/18	3	16.45	0	0.00	16.40	3	2,568	0.12%
2019/07/17	3	16.53	1	16.60	16.50	2	2,555	0.08%
2019/07/09	0	0.00	20	16.20	16.25	-20	2,426	-0.82%
2019/07/05	2	16.15	0	0.00	16.20	2	2,407	0.08%
2019/07/04	0	0.00	2	16.15	16.10	-2	2,401	-0.08%
2019/07/02	0	0.00	2	16.10	16.10	-2	2,458	-0.08%
2019/06/28	2	16.15	0	0.00	16.15	2	2,528	0.08%
2019/06/27	2	16.20	0	0.00	16.15	2	2,529	0.08%
2019/06/25	1	16.30	0	0.00	16.25	1	2,518	0.04%
2019/06/21	1	16.40	0	0.00	16.25	1	2,503	0.04%
2019/06/20	2	16.33	0	0.00	16.40	2	2,463	0.08%
2019/06/18	0	0.00	2	16.35	16.35	-2	2,486	-0.08%
2019/06/14	2	16.60	0	0.00	16.50	2	2,531	0.08%
2019/06/13	0	0.00	2	16.15	16.15	-2	2,494	-0.08%
2019/06/12	0	0.00	8	16.28	16.25	-8	2,499	-0.32%
2019/06/04	2	16.35	6	16.30	16.35	-4	2,488	-0.16%
2019/06/03	6	16.55	0	0.00	16.40	6	2,501	0.24%
2019/05/29	7	16.45	3	16.40	16.40	4	2,432	0.16%
2019/05/28	2	16.90	10	16.85	16.30	-8	2,401	-0.33%
2019/05/27	8	16.81	10	16.75	16.80	-2	2,328	-0.09%
2019/05/24	3	16.55	0	0.00	16.65	3	2,277	0.13%
2019/05/23	8	16.73	2	16.50	16.40	6	2,250	0.27%
2019/05/22	2	16.75	0	0.00	16.60	2	2,180	0.09%
2019/05/21	12	17.03	10	16.85	16.75	2	2,157	0.09%
2019/05/20	9	16.81	2	16.58	16.60	7	2,051	0.34%
2019/05/17	47	17.23	26	17.25	17.20	21	1,984	1.06%
2019/05/16	30	16.78	18	17.02	16.75	12	1,686	0.71%
2019/05/15	2	16.48	0	0.00	16.35	2	1,462	0.14%
2019/05/14	5	16.33	8	16.64	16.70	-3	1,413	-0.21%
2019/05/13	2	15.80	0	0.00	15.85	2	1,295	0.15%
2019/05/10	1	15.90	1	15.80	15.80	0	1,298	0.00%
2019/05/09	14	16.18	3	16.10	16.05	11	1,279	0.86%
2019/04/18	2	15.50	1	15.55	15.45	1	1,157	0.09%
2019/04/03	1	15.55	0	0.00	15.50	1	1,105	0.09%
2019/04/01	1	16.05	0	0.00	15.90	1	1,039	0.10%
2019/03/28	4	15.85	0	0.00	15.90	4	1,011	0.40%
2019/03/11	0	15.80	0	0.00	15.85	0	1,227	0.00%
2019/03/08	0	15.90	0	0.00	15.90	0	1,277	0.00%
2019/03/06	0	16.35	0	0.00	16.45	0	1,241	0.00%
2019/03/04	2	16.30	2	16.20	16.30	0	1,263	0.00%
2019/02/21	0	0.00	4	15.95	16.00	-4	1,404	-0.28%
2019/02/15	0	0.00	1	15.80	15.90	-1	1,509	-0.07%
2019/01/23	2	15.55	2	15.60	15.60	0	1,891	0.00%
2018/12/28	0	15.40	0	0.00	15.45	0	2,164	0.00%
2018/12/25	2	15.75	0	0.00	15.65	2	2,190	0.09%
2018/12/22	0	0.00	1	16.25	16.45	-1	2,115	-0.05%
2018/12/21	0	0.00	1	16.25	16.30	-1	2,134	-0.05%
2018/12/18	2	16.40	0	0.00	16.40	2	2,206	0.09%
2018/12/14	0	0.00	1	16.80	16.70	-1	2,188	-0.05%
2018/12/13	1	17.15	0	0.00	17.00	1	2,172	0.05%
2018/12/12	3	17.32	0	0.00	17.15	3	2,149	0.14%
2018/12/06	1	17.40	0	0.00	17.45	1	2,019	0.05%
2018/12/04	1	18.00	0	0.00	18.00	1	1,898	0.05%
2018/11/27	0	0.00	1	17.05	17.25	-1	1,684	-0.06%
2018/11/23	1	17.30	0	0.00	17.30	1	1,609	0.06%
2018/11/16	3	17.42	3	17.35	17.35	0	1,437	0.00%
2018/11/13	0	0.00	1	17.30	17.35	-1	1,322	-0.08%
2018/11/12	0	0.00	1	17.15	17.15	-1	1,232	-0.08%
2018/11/09	3	16.68	0	0.00	16.85	3	1,180	0.25%
2018/11/07	1	16.30	2	16.28	16.80	-1	1,077	-0.09%
2018/10/22	1	15.45	0	0.00	15.55	1	888	0.11%
2018/10/03	0	0.00	1	15.60	15.55	-1	677	-0.15%
2018/09/27	2	15.90	1	15.85	15.80	1	649	0.15%
2018/09/26	2	15.40	0	0.00	15.40	2	544	0.37%
2018/08/23	1	15.40	0	0.00	15.50	1	594	0.17%
2018/06/11	0	0.00	1	15.25	15.20	-1	607	-0.16%
2018/06/07	0	0.00	1	15.30	15.25	-1	630	-0.16%
2018/06/04	0	0.00	2	15.40	15.35	-2	648	-0.31%
2018/05/31	0	0.00	3	15.30	15.50	-3	645	-0.46%
2018/05/28	5	15.30	0	0.00	15.30	5	643	0.78%
2018/05/11	1	15.45	8	15.45	15.40	-7	722	-0.97%
2018/05/09	8	15.50	0	0.00	15.40	8	724	1.10%
2018/05/07	0	0.00	7	15.50	15.50	-7	719	-0.97%
2018/04/26	7	15.20	2	15.20	15.15	5	762	0.66%
2018/03/13	0	0.00	2	14.90	15.15	-2	999	-0.20%
2018/03/05	1	14.60	0	0.00	14.60	1	1,220	0.08%
2018/03/02	1	14.70	0	0.00	14.75	1	1,241	0.08%
2018/02/27	1	14.85	0	0.00	14.90	1	1,272	0.08%
2018/02/09	1	14.20	0	0.00	14.30	1	1,408	0.07%
2018/02/06	1	14.50	0	0.00	14.35	1	1,436	0.07%
2018/01/03	0	0.00	1	15.60	15.50	-1	1,714	-0.06%