隆大 (5519)-國泰-敦南券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.85
漲跌
▲0.20
漲幅
+0.56%
成交量
383張
產業
上市營建類股
235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

隆大 (5519)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	1.2	35.95	2	35.83	35.85	-0.8	1,112	-0.07%
2024/11/21	0.1	35.63	0.8	35.32	35.65	-0.7	1,163	-0.06%
2024/11/20	0.5	34.82	1.3	34.67	34.65	-0.8	1,254	-0.06%
2024/11/19	9.1	34.95	2.6	35.06	35.05	6.5	1,319	0.49%
2024/11/18	5.8	35.39	11	35.08	35.00	-5.2	1,397	-0.37%
2024/11/15	4.1	35.77	5.1	35.73	35.70	-1	1,464	-0.07%
2024/11/14	2.3	34.54	6.7	34.77	34.25	-4.4	1,525	-0.29%
2024/11/13	4.2	34.77	14	34.74	35.00	-9.8	1,608	-0.61%
2024/11/12	4.3	35.18	0	0.00	35.00	4.3	1,648	0.26%
2024/11/11	5	35.77	3	36.08	36.00	2	1,692	0.12%
2024/11/08	2.7	35.91	2	35.90	35.70	0.7	1,782	0.04%
2024/11/07	1.1	35.90	1	36.00	35.95	0.1	1,849	0.00%
2024/11/06	1.9	35.38	3.5	35.31	35.45	-1.6	1,911	-0.08%
2024/11/05	3.3	35.27	18	35.21	35.15	-14.7	2,078	-0.71%
2024/11/04	3.3	35.75	1	35.40	35.40	2.3	2,182	0.11%
2024/11/01	5.9	35.85	17	36.29	36.45	-11.1	2,245	-0.49%
2024/10/30	5.4	35.25	2.2	35.31	35.25	3.2	2,428	0.13%
2024/10/29	2.6	35.20	1.1	35.25	35.15	1.4	2,672	0.05%
2024/10/28	6.8	35.94	19.2	35.80	36.05	-12.4	2,760	-0.45%
2024/10/25	12.5	35.41	20	35.34	35.30	-7.5	2,843	-0.26%
2024/10/24	2.8	35.59	26.5	35.59	35.45	-23.6	2,960	-0.80%
2024/10/23	22.8	36.44	23.7	36.60	36.05	-0.9	3,053	-0.03%
2024/10/22	6.1	37.05	5	37.03	37.30	1.1	3,260	0.03%
2024/10/21	6.9	37.19	14.1	37.32	37.35	-7.2	3,306	-0.22%
2024/10/18	5.7	37.93	4	37.76	37.60	1.7	3,356	0.05%
2024/10/17	2.4	38.02	26.8	37.84	38.35	-24.3	3,460	-0.70%
2024/10/16	4.8	37.32	12	37.20	37.25	-7.2	3,537	-0.20%
2024/10/15	3.2	37.13	24.3	37.26	37.30	-21.2	3,631	-0.58%
2024/10/14	7.1	36.89	1.1	37.05	37.15	6	3,732	0.16%
2024/10/11	20.8	37.06	9.1	37.28	37.00	11.7	3,746	0.31%
2024/10/09	11.1	37.06	60.1	36.92	36.80	-49	3,772	-1.30%
2024/10/08	13.3	37.73	11	37.81	37.75	2.3	3,818	0.06%
2024/10/07	3.6	38.14	25.1	38.46	38.20	-21.5	3,829	-0.56%
2024/10/04	14.6	37.99	20	37.92	38.05	-5.4	3,844	-0.14%
2024/10/01	4.3	38.42	5	38.46	38.30	-0.7	3,849	-0.02%
2024/09/30	0.6	38.90	4.4	38.87	38.95	-3.7	3,854	-0.10%
2024/09/27	5.2	38.89	7.2	38.79	39.10	-2.1	3,860	-0.05%
2024/09/26	7.9	38.56	6	38.50	38.45	1.9	3,874	0.05%
2024/09/25	14.3	38.65	24.3	38.87	38.40	-10	3,913	-0.26%
2024/09/24	49.5	38.26	14.4	38.57	38.05	35.1	3,924	0.89%
2024/09/23	69.2	38.20	49.6	38.17	38.20	19.5	3,913	0.50%
2024/09/20	178.3	40.87	100.3	40.54	40.45	78	3,847	2.03%	大買/
2024/09/19	9.6	45.10	23.7	44.87	44.90	-14.1	3,791	-0.37%
2024/09/18	2.2	43.28	18	43.50	43.50	-15.8	3,793	-0.42%
2024/09/16	9	43.02	10.2	42.95	42.95	-1.2	3,824	-0.03%
2024/09/13	11.7	42.87	6.5	42.96	42.80	5.2	3,855	0.14%
2024/09/12	5.3	41.84	12	41.83	41.80	-6.7	3,877	-0.17%
2024/09/11	6	41.43	31.5	41.50	41.45	-25.5	3,941	-0.65%
2024/09/10	21.5	42.21	19.6	42.04	41.80	2	3,995	0.05%
2024/09/09	45.7	42.52	31.3	42.32	42.40	14.4	4,030	0.36%
2024/09/06	10.6	43.37	6	43.31	43.30	4.6	4,047	0.11%
2024/09/05	14	43.89	13.2	44.02	43.65	0.9	4,130	0.02%
2024/09/04	57	43.45	14.5	43.54	43.25	42.5	4,229	1.00%
2024/09/03	41.6	45.60	28.9	45.41	45.05	12.7	4,410	0.29%
2024/09/02	97.2	47.16	27	46.66	46.20	70.2	4,493	1.56%
2024/08/30	86.8	46.40	87	46.81	47.60	-0.1	4,539	0.00%
2024/08/29	32.4	44.74	53	44.73	44.45	-20.6	4,825	-0.43%
2024/08/28	29.7	44.58	11.3	44.70	44.40	18.4	4,904	0.37%
2024/08/27	40.1	44.94	10	44.98	44.90	30.1	4,962	0.61%
2024/08/26	27.9	45.27	15	44.87	44.60	12.9	4,982	0.26%
2024/08/23	51.1	44.73	48.5	44.21	45.30	2.6	4,987	0.05%
2024/08/22	85.6	44.31	66.6	44.51	44.25	19	4,952	0.38%
2024/08/21	62.2	46.03	70.5	46.23	45.95	-8.3	4,880	-0.17%
2024/08/20	98.8	48.59	62	48.28	47.75	36.8	4,845	0.76%
2024/08/19	91.3	50.61	73.7	50.56	50.30	17.6	4,817	0.37%
2024/08/16	124.1	50.72	97.2	50.96	50.50	27	4,776	0.56%	大買/
2024/08/15	109.1	49.39	137.5	49.74	49.30	-28.4	4,733	-0.60%	大買/大賣/
2024/08/14	83.1	48.78	80.9	48.75	48.30	2.2	4,711	0.05%
2024/08/13	101.9	48.24	60.2	48.22	48.35	41.7	4,755	0.88%	大買/
2024/08/12	120.2	48.50	149.5	48.47	48.25	-29.3	4,748	-0.62%	大買/大賣/
2024/08/09	97.8	46.47	66.6	46.60	45.05	31.2	4,690	0.67%
2024/08/08	44.5	44.79	37.4	45.29	45.50	7.2	4,661	0.15%
2024/08/07	185.3	45.36	191.4	46.05	45.15	-6.1	4,665	-0.13%	大買/大賣/
2024/08/06	102	46.32	129.1	45.51	44.25	-27.1	4,608	-0.59%	大買/大賣/
2024/08/05	101.4	49.21	55.5	49.16	49.15	45.9	4,662	0.99%	大買/
2024/08/02	304.7	56.97	162.4	57.05	54.60	142.3	4,748	3.00%	大買/大賣/鉅額交易
2024/08/01	121.8	58.52	172.9	59.14	60.60	-51.1	4,738	-1.08%	大買/大賣/
2024/07/31	120.4	55.14	129.2	55.35	55.40	-8.8	4,668	-0.19%	大買/大賣/
2024/07/30	86.7	54.47	88.8	54.97	55.50	-2.1	4,863	-0.04%
2024/07/29	201.7	55.15	171.5	55.38	54.50	30.2	4,942	0.61%	大買/大賣/
2024/07/26	183	54.54	122.1	54.63	54.00	60.9	4,877	1.25%	大買/大賣/
2024/07/23	151.5	55.58	195.2	55.72	56.60	-43.7	4,891	-0.89%	大買/大賣/
2024/07/22	59.7	50.90	110.7	51.08	52.00	-51	4,694	-1.09%	大賣/
2024/07/19	106.4	52.76	71.9	51.99	52.00	34.5	4,675	0.74%	大買/
2024/07/18	66	53.56	114.5	54.10	54.40	-48.5	4,641	-1.05%	大賣/
2024/07/17	179.1	53.72	163.4	53.06	52.80	15.7	4,575	0.34%	大買/大賣/
2024/07/16	96.4	52.52	123.4	52.83	53.10	-27.1	4,537	-0.60%	大賣/
2024/07/15	59.2	51.53	176.3	52.07	51.10	-117.1	4,492	-2.61%	大賣/鉅額交易
2024/07/12	34.9	48.68	25.2	48.23	48.55	9.8	4,438	0.22%
2024/07/11	56.7	49.52	50.3	49.55	49.50	6.4	4,438	0.15%
2024/07/10	14.6	48.26	88.3	48.75	49.30	-73.8	4,433	-1.66%
2024/07/09	32.2	46.94	11.1	46.96	46.40	21.1	4,394	0.48%
2024/07/08	21.5	48.36	31.4	48.33	47.75	-9.9	4,389	-0.22%
2024/07/05	7.5	47.53	8.1	47.88	48.25	-0.6	4,401	-0.01%
2024/07/04	7.9	47.69	14	47.67	47.50	-6.1	4,415	-0.14%
2024/07/03	27.9	47.81	14	47.59	47.45	13.9	4,422	0.31%
2024/07/02	34.2	47.72	25	47.97	48.35	9.1	4,462	0.20%
2024/07/01	42.3	47.40	113.1	46.03	48.00	-70.8	4,475	-1.58%	大賣/
2024/06/28	70.9	45.69	20.2	45.59	45.25	50.7	4,465	1.14%
2024/06/27	15.1	47.02	5	46.80	46.50	10.1	4,459	0.23%
2024/06/26	24.6	48.18	7.1	48.13	47.80	17.5	4,453	0.39%
2024/06/25	45.3	48.17	25.9	48.33	48.20	19.4	4,456	0.43%
2024/06/24	23.3	47.49	24.7	47.89	48.00	-1.4	4,459	-0.03%
2024/06/21	47.3	47.52	13	47.41	47.15	34.3	4,461	0.77%
2024/06/20	28.7	48.43	24.7	48.57	48.75	4	4,432	0.09%
2024/06/19	30.6	48.56	59.1	48.33	48.35	-28.6	4,414	-0.65%
2024/06/18	29.2	48.72	87.4	48.30	49.20	-58.2	4,419	-1.32%
2024/06/17	131.7	49.56	16.2	49.70	49.20	115.5	4,371	2.64%	大買/鉅額交易
2024/06/14	81.7	50.53	131.6	50.49	50.10	-49.8	4,316	-1.15%	大賣/
2024/06/13	35.1	49.71	45.2	49.78	50.10	-10.1	4,297	-0.23%
2024/06/12	167.7	49.95	132.7	50.08	49.60	35	4,292	0.81%	大買/大賣/
2024/06/11	229.9	52.48	177.5	52.42	52.30	52.4	4,219	1.24%	大買/大賣/
2024/06/07	272.5	53.18	289.4	53.43	52.40	-16.8	4,141	-0.41%	大買/大賣/
2024/06/06	104.9	49.40	173.9	49.27	51.00	-69	4,018	-1.72%	大買/大賣/
2024/06/05	230.1	49.21	167.1	49.19	48.90	63	4,006	1.57%	大買/大賣/
2024/06/04	481.7	49.52	332.5	49.92	50.00	149.2	3,937	3.79%	大買/大賣/鉅額交易
2024/06/03	47.1	45.73	124.7	46.95	48.00	-77.6	3,563	-2.18%	大賣/
2024/05/31	93.1	43.40	144.3	43.72	43.65	-51.2	3,463	-1.48%	大賣/
2024/05/30	65.4	41.94	3.8	42.19	41.65	61.6	3,380	1.82%
2024/05/29	64.4	41.45	29.6	41.55	41.55	34.7	3,349	1.04%
2024/05/28	71.6	41.10	12.1	41.08	41.05	59.5	3,316	1.80%
2024/05/27	52.4	40.59	14.7	40.70	40.50	37.7	3,302	1.14%
2024/05/24	34.8	39.72	27.5	39.85	39.85	7.3	3,285	0.22%
2024/05/23	27.8	40.62	73.1	40.31	40.35	-45.3	3,261	-1.39%
2024/05/22	14	41.57	22.5	41.51	41.55	-8.5	3,223	-0.26%
2024/05/21	34.5	42.05	4.4	41.96	41.85	30.1	3,208	0.94%
2024/05/20	82.3	43.03	60.8	42.93	42.40	21.5	3,220	0.67%
2024/05/17	75.8	43.84	50.6	43.78	43.95	25.2	3,172	0.79%
2024/05/16	63.5	42.38	26.5	42.46	42.55	37	3,100	1.19%
2024/05/15	68.2	42.05	22.2	42.36	41.50	46	3,056	1.50%
2024/05/14	40.3	41.42	49.2	41.42	41.95	-8.8	3,030	-0.29%
2024/05/13	71.7	42.35	53.9	42.33	41.75	17.8	2,995	0.60%
2024/05/10	91.8	42.19	104.3	42.37	41.85	-12.5	2,935	-0.43%	大賣/
2024/05/09	282.5	45.27	239.4	44.95	43.25	43.1	2,834	1.52%	大買/大賣/
2024/05/08	147.1	45.97	166.5	46.59	45.30	-19.4	2,682	-0.72%	大買/大賣/
2024/05/07	203.3	51.20	224.4	49.76	48.70	-21.1	2,540	-0.83%	大買/大賣/
2024/05/06	197.7	53.93	194.6	54.40	54.10	3	2,377	0.13%	大買/大賣/
2024/05/03	326.3	52.02	146.5	52.18	54.50	179.7	2,203	8.16%	大買/大賣/鉅額交易
2024/05/02	61.2	50.93	130.1	51.40	52.00	-68.9	1,922	-3.58%	大賣/
2024/04/30	56	46.27	112	46.50	47.35	-56	1,756	-3.19%	大賣/
2024/04/29	85.6	47.73	118.9	46.96	47.55	-33.3	1,696	-1.96%	大賣/
2024/04/26	76.6	43.54	59.7	44.14	44.10	16.9	1,609	1.05%
2024/04/25	64.1	43.74	107.4	43.68	43.70	-43.3	1,583	-2.73%	大賣/
2024/04/24	29.4	42.24	24.8	42.66	42.60	4.7	1,557	0.30%
2024/04/23	71.1	42.26	94.7	42.77	42.95	-23.6	1,549	-1.52%
2024/04/22	40	42.46	90.7	42.50	41.60	-50.8	1,514	-3.35%
2024/04/19	56.7	42.00	60.9	41.49	42.20	-4.2	1,479	-0.28%
2024/04/18	81.9	41.70	63.3	41.56	42.90	18.6	1,427	1.30%
2024/04/17	14.9	39.54	38.2	39.63	40.10	-23.4	1,376	-1.70%
2024/04/16	51.9	38.72	92.1	38.48	38.10	-40.2	1,367	-2.94%
2024/04/15	23.8	39.77	18.5	39.80	39.65	5.3	1,341	0.39%
2024/04/12	18.6	39.47	21.4	39.63	39.80	-2.8	1,337	-0.21%
2024/04/11	64.4	39.23	31.4	39.20	39.10	33	1,332	2.47%
2024/04/10	39.2	40.14	15	40.15	40.05	24.2	1,296	1.87%
2024/04/09	11.8	40.76	38.2	40.63	40.80	-26.4	1,273	-2.08%
2024/04/08	92.8	39.46	135	39.61	40.45	-42.2	1,266	-3.33%	大賣/
2024/04/03	41	40.98	13	40.88	40.55	28	1,216	2.30%
2024/04/02	36.7	41.68	14	41.99	42.30	22.6	1,185	1.91%
2024/04/01	16.9	40.84	14.3	41.34	40.90	2.6	1,156	0.23%
2024/03/29	8.2	40.28	20	40.21	40.75	-11.9	1,149	-1.03%
2024/03/28	26.9	40.14	7.4	40.36	40.20	19.5	1,142	1.71%
2024/03/27	19.2	40.50	26.8	40.47	40.45	-7.5	1,134	-0.66%
2024/03/26	10.3	39.41	17.7	39.42	39.00	-7.4	1,120	-0.66%
2024/03/25	9.3	38.50	10	38.63	38.85	-0.7	1,098	-0.06%
2024/03/22	18.5	38.16	15	38.16	38.00	3.5	1,093	0.32%
2024/03/21	13	38.59	57.5	38.60	39.10	-44.5	1,088	-4.09%
2024/03/20	26.1	37.11	12	37.40	37.00	14.1	1,061	1.33%
2024/03/19	22.3	37.87	5.6	37.99	37.80	16.7	1,052	1.59%
2024/03/18	27.8	37.11	36.3	36.93	38.00	-8.5	1,047	-0.81%
2024/03/15	48.2	38.20	47.6	38.29	37.90	0.6	1,029	0.06%
2024/03/14	33.1	38.87	27.5	38.98	39.30	5.6	1,021	0.55%
2024/03/13	42	37.89	37.2	38.05	38.50	4.8	1,068	0.45%
2024/03/12	82.4	38.04	96.1	38.32	37.90	-13.8	1,056	-1.30%
2024/03/11	73.1	36.43	63.2	37.63	35.95	9.8	980	1.00%
2024/03/08	36.9	34.76	62.4	34.41	34.70	-25.5	895	-2.85%
2024/03/07	13.4	35.65	15.2	35.36	35.60	-1.8	899	-0.20%
2024/03/06	23.7	35.77	10	36.03	35.85	13.7	907	1.51%
2024/03/05	21.1	35.48	33.3	35.55	35.40	-12.2	908	-1.35%
2024/03/04	12.2	35.79	23.5	35.67	35.90	-11.3	910	-1.24%
2024/03/01	8.6	34.71	3.5	34.78	34.70	5.1	900	0.56%
2024/02/29	37.9	35.15	4.5	35.24	35.00	33.4	900	3.71%
2024/02/27	3.7	34.95	8.7	34.93	35.00	-5	908	-0.55%
2024/02/26	9.4	35.27	4.3	35.10	35.15	5.1	922	0.55%
2024/02/23	10.2	35.55	11.6	35.67	35.30	-1.4	917	-0.15%
2024/02/22	14.9	35.52	22.6	35.57	35.45	-7.7	919	-0.83%
2024/02/21	39.1	35.54	39.6	34.78	35.85	-0.5	924	-0.06%
2024/02/20	8.4	33.80	42.6	34.03	34.10	-34.2	901	-3.80%
2024/02/19	10.5	32.93	16.9	33.14	33.35	-6.5	909	-0.71%
2024/02/16	4.9	31.98	1.1	32.27	31.95	3.8	907	0.42%
2024/02/15	4.1	31.62	24.2	31.86	31.90	-20.1	916	-2.20%
2024/02/05	13.8	31.41	2.2	31.51	31.60	11.6	926	1.25%
2024/02/02	5.4	31.64	10.5	31.80	31.60	-5.1	960	-0.53%
2024/02/01	63.5	31.97	15.1	31.87	32.00	48.4	990	4.89%
2024/01/31	13.2	31.71	8	31.59	31.50	5.2	1,007	0.51%
2024/01/30	9.9	31.25	17.5	31.39	31.60	-7.6	1,005	-0.76%
2024/01/29	2.1	31.12	53.4	31.06	31.20	-51.3	1,021	-5.02%
2024/01/26	9.1	30.37	2	30.35	30.40	7.1	1,011	0.71%
2024/01/25	27	30.31	13.1	30.33	30.30	13.9	1,012	1.37%
2024/01/24	1	30.20	2.8	30.51	30.15	-1.8	1,008	-0.18%
2024/01/23	11.9	30.02	2.2	29.98	29.95	9.7	1,007	0.96%
2024/01/22	19.5	30.30	48.9	30.17	30.45	-29.4	1,001	-2.93%
2024/01/19	4.2	29.11	2	29.10	29.10	2.2	977	0.23%
2024/01/18	6.1	28.77	0	0.00	28.85	6.1	976	0.63%
2024/01/17	30.5	28.98	19	29.04	28.85	11.5	971	1.18%
2024/01/16	33.6	29.68	42	29.73	29.60	-8.4	954	-0.89%
2024/01/15	11.1	29.89	5.2	29.95	30.20	5.9	953	0.62%
2024/01/12	3.2	29.42	6	29.40	29.40	-2.8	944	-0.29%
2024/01/11	37.1	29.69	9	29.80	29.75	28.1	948	2.96%
2024/01/10	23.4	29.72	3.8	29.57	29.55	19.6	950	2.06%
2024/01/09	33.9	30.25	35	30.15	30.05	-1.2	949	-0.12%
2024/01/08	48.2	30.53	121.4	30.52	30.65	-73.2	983	-7.45%	大賣/
2024/01/05	84	30.13	13	30.10	30.05	71	988	7.18%
2024/01/04	9.1	29.91	16	29.91	29.90	-6.9	980	-0.71%
2024/01/03	4	29.95	0	0.00	30.00	4	979	0.41%
2024/01/02	7.6	29.84	9.1	30.15	30.20	-1.5	978	-0.15%
2023/12/29	8.1	29.63	3	29.78	29.85	5.1	964	0.52%
2023/12/28	13.1	29.83	2	29.73	29.70	11.1	962	1.15%
2023/12/27	7.5	29.93	14	30.01	30.05	-6.5	959	-0.67%
2023/12/26	5.3	29.99	26	29.64	30.00	-20.8	954	-2.18%
2023/12/25	11.6	29.20	4.2	29.32	29.15	7.4	937	0.79%
2023/12/22	2.2	29.17	16.3	29.28	29.15	-14.1	937	-1.50%
2023/12/21	17.5	29.16	40.4	29.15	29.00	-23	929	-2.47%
2023/12/20	7.4	29.65	3	29.62	29.60	4.4	915	0.49%
2023/12/19	29	29.54	6	29.45	29.75	23	908	2.53%
2023/12/18	22.8	29.96	15	30.09	29.75	7.8	902	0.87%
2023/12/15	6.1	29.84	35	29.94	30.00	-29	890	-3.25%
2023/12/14	26.1	30.11	31.1	30.34	30.00	-5.1	880	-0.57%
2023/12/13	17.8	29.77	2.1	29.75	29.90	15.7	868	1.81%
2023/12/12	49.7	29.69	62.1	29.72	29.85	-12.4	862	-1.43%
2023/12/11	34	29.96	33.1	29.91	29.95	0.9	846	0.11%
2023/12/08	175.9	31.25	112.1	30.95	30.80	63.7	822	7.74%	大買/大賣/
2023/12/07	50.3	30.28	41.6	30.15	29.85	8.8	750	1.17%
2023/12/06	1	29.31	18.2	29.64	29.70	-17.1	725	-2.36%
2023/12/05	11	29.20	8.1	29.21	29.20	3	711	0.42%
2023/12/04	17.1	29.30	14	29.45	29.45	3.1	705	0.44%
2023/12/01	11.5	29.50	11.7	29.59	29.65	-0.3	673	-0.04%
2023/11/30	16.2	29.12	2	29.15	29.20	14.2	662	2.14%
2023/11/29	20.1	29.17	7	29.21	28.95	13.1	652	2.01%
2023/11/28	1	29.45	0	29.20	29.35	1	642	0.15%
2023/11/27	1	29.00	16	29.12	29.20	-15	637	-2.35%
2023/11/24	16.2	28.77	15.1	28.87	28.80	1.1	628	0.17%
2023/11/22	5.2	29.64	13	29.47	29.55	-7.8	589	-1.32%
2023/11/21	36	29.68	28.1	29.55	29.50	7.9	581	1.35%
2023/11/20	28.3	29.81	48.1	29.71	29.90	-19.8	565	-3.51%
2023/11/17	30.1	29.49	26	29.74	29.80	4.1	546	0.75%
2023/11/16	21.1	29.44	45.5	29.43	29.50	-24.4	527	-4.63%
2023/11/15	6	28.52	59	28.37	28.60	-53	500	-10.58%
2023/11/14	3	27.80	50	27.95	28.15	-47	484	-9.69%
2023/11/13	105.1	27.75	41.6	27.80	27.80	63.5	476	13.33%	大買/
2023/11/10	129.6	27.72	115.1	27.61	27.20	14.5	455	3.18%	大買/大賣/
2023/11/09	60.7	28.20	23.7	28.32	28.50	36.9	416	8.87%
2023/11/08	13.2	27.06	36.8	27.26	27.55	-23.6	382	-6.18%
2023/11/07	55.5	26.54	46	26.58	26.65	9.5	358	2.64%
2023/11/06	32.1	26.21	10.4	26.49	26.50	21.7	355	6.10%
2023/11/03	19.2	25.34	20.1	25.36	25.40	-0.9	332	-0.27%
2023/11/02	27.1	25.20	4	25.20	25.20	23.1	325	7.09%
2023/11/01	10	25.00	0.3	25.02	25.00	9.7	322	3.00%
2023/10/31	6	25.06	0	0.00	25.10	6	322	1.86%
2023/10/30	15.1	25.10	4	25.11	25.15	11.1	321	3.45%
2023/10/27	12.1	25.11	18.2	25.18	25.10	-6.1	319	-1.91%
2023/10/26	8	25.06	3	25.08	25.10	5	315	1.60%
2023/10/25	5	25.10	5.4	25.07	25.15	-0.4	312	-0.13%
2023/10/24	51	24.95	7	24.93	25.00	44	306	14.36%
2023/10/23	3	24.98	8	24.99	24.95	-5	307	-1.62%
2023/10/20	20.3	24.88	12.3	24.89	24.95	8	301	2.67%
2023/10/19	4.1	24.96	11.6	25.02	25.10	-7.5	303	-2.46%
2023/10/18	2.3	24.70	13.5	24.80	24.75	-11.2	296	-3.77%
2023/10/17	24	25.06	13.4	25.11	24.90	10.6	295	3.60%
2023/10/16	15.1	25.12	48.1	25.05	25.20	-33	303	-10.89%
2023/10/13	16.5	24.67	24.2	24.57	24.45	-7.6	277	-2.76%
2023/10/12	1	23.90	2.6	23.92	23.90	-1.6	268	-0.60%
2023/10/11	13	23.88	7.3	23.86	23.90	5.8	272	2.12%
2023/10/06	0	0.00	56	23.70	23.70	-56	287	-19.47%
2023/10/05	4.1	23.44	0	0.00	23.45	4.1	302	1.34%
2023/10/04	2.1	23.42	1	23.45	23.45	1.1	316	0.34%
2023/10/03	0.1	23.70	4.3	23.71	23.60	-4.2	327	-1.29%
2023/10/02	5.3	23.53	3	23.65	23.65	2.3	333	0.68%
2023/09/28	9.1	23.60	11	23.65	23.60	-1.9	335	-0.57%
2023/09/27	14	23.11	6	23.14	23.30	8	335	2.39%
2023/09/26	1	23.00	15.1	23.02	22.95	-14.1	334	-4.20%
2023/09/22	0	22.85	10.1	22.85	22.90	-10	339	-2.96%
2023/09/21	0.5	22.90	1.1	22.85	22.80	-0.6	340	-0.16%
2023/09/20	7	22.87	0	0.00	22.85	7	342	2.04%
2023/09/19	0.3	23.15	5	23.00	22.90	-4.7	345	-1.35%
2023/09/18	6	22.99	2.2	23.05	22.95	3.8	349	1.09%
2023/09/15	3	22.80	0	0.00	22.80	3	349	0.86%
2023/09/14	0.2	22.90	12	22.92	22.90	-11.9	352	-3.36%
2023/09/13	1	22.95	0	23.19	22.95	1	364	0.27%
2023/09/12	0	22.90	1.3	22.87	22.90	-1.3	371	-0.34%
2023/09/08	1	22.65	1	22.70	22.70	0	375	0.00%
2023/09/07	4.2	22.74	5	22.90	22.60	-0.9	377	-0.23%
2023/09/06	1	22.85	2	22.90	22.85	-1	379	-0.26%
2023/09/05	0.2	22.87	5.2	22.75	22.90	-5	379	-1.31%
2023/09/04	1	22.65	7	22.64	22.60	-6	375	-1.60%
2023/09/01	2	22.43	5.2	22.45	22.50	-3.2	376	-0.85%
2023/08/31	1.4	22.47	0	0.00	22.45	1.4	375	0.38%
2023/08/30	3	22.40	0.2	22.50	22.45	2.8	377	0.75%
2023/08/29	2.1	22.47	0	0.00	22.40	2.1	381	0.55%
2023/08/28	0.1	22.55	2.1	22.55	22.45	-2	383	-0.52%
2023/08/25	0	0.00	0	22.45	22.45	0	384	0.00%
2023/08/24	3.2	22.48	5.4	22.50	22.45	-2.3	384	-0.60%
2023/08/23	0.1	22.50	6.6	22.50	22.50	-6.5	386	-1.68%
2023/08/22	1.2	22.67	2.3	22.59	22.50	-1.1	388	-0.28%
2023/08/21	3	22.63	2	22.80	22.65	1	390	0.25%
2023/08/18	16	22.88	5.2	22.75	22.80	10.9	402	2.70%
2023/08/17	8.4	22.62	1	22.75	22.65	7.4	402	1.83%
2023/08/16	7.1	22.49	0	0.00	22.60	7.1	402	1.77%
2023/08/15	0	22.50	5	22.46	22.55	-5	404	-1.24%
2023/08/14	3.5	22.51	2.1	22.45	22.45	1.4	407	0.34%
2023/08/11	2.3	22.80	9.9	22.81	22.90	-7.6	407	-1.88%
2023/08/10	4.2	22.55	6.2	22.59	22.55	-1.9	405	-0.48%
2023/08/09	6.1	22.47	36.6	22.44	22.45	-30.4	402	-7.57%
2023/08/08	19.1	22.14	11.6	22.22	22.15	7.5	398	1.89%
2023/08/07	6.2	22.30	3.9	22.38	22.25	2.3	401	0.58%
2023/08/04	1.1	22.11	3	22.35	22.35	-2	402	-0.49%
2023/08/02	5.4	22.01	1	22.15	22.00	4.3	404	1.07%
2023/08/01	2.4	22.07	2.2	22.21	22.00	0.2	407	0.05%
2023/07/31	11.8	22.12	11	22.05	22.00	0.8	409	0.19%
2023/07/28	8.1	22.38	1.7	22.49	22.30	6.4	407	1.56%
2023/07/27	2.1	22.38	2.1	22.43	22.45	0	409	0.00%
2023/07/26	13.2	22.25	2	22.27	22.20	11.3	410	2.74%
2023/07/25	4.1	22.09	0	0.00	22.10	4.1	410	0.99%
2023/07/24	9.2	21.92	6.1	21.95	21.95	3.1	410	0.76%
2023/07/21	5.4	22.16	3.1	22.15	22.15	2.2	406	0.55%
2023/07/20	6.1	22.03	2	21.98	22.15	4.1	409	1.01%
2023/07/19	34.9	22.14	16.2	22.03	21.95	18.7	410	4.55%
2023/07/18	40.7	22.48	3	22.45	22.45	37.7	398	9.46%
2023/07/17	15.4	22.68	1.4	22.78	22.75	14	384	3.65%
2023/07/14	13.4	23.07	1.1	23.01	23.05	12.3	375	3.27%
2023/07/13	46.4	23.14	11.6	23.11	23.10	34.8	374	9.29%
2023/07/12	44.5	25.18	12	25.26	25.05	32.5	360	9.01%
2023/07/11	13.6	25.31	22.2	25.30	25.25	-8.6	353	-2.42%
2023/07/10	16.4	25.11	10.4	25.10	25.15	6	362	1.64%
2023/07/07	11.5	25.11	3	25.05	25.10	8.5	361	2.34%
2023/07/06	9.1	25.15	7.1	25.13	25.10	2	356	0.57%
2023/07/05	27.5	25.10	1	25.05	25.05	26.5	355	7.45%
2023/07/04	7	25.04	13.4	25.05	25.05	-6.4	354	-1.81%
2023/07/03	4.1	25.00	16.1	25.00	25.00	-12	356	-3.37%
2023/06/30	0.1	25.16	0	0.00	24.95	0.1	355	0.03%
2023/06/29	23.3	25.04	0	0.00	25.00	23.3	357	6.53%
2023/06/28	0.2	25.10	1	25.00	25.00	-0.8	357	-0.22%
2023/06/27	8.2	24.98	0	0.00	24.95	8.2	362	2.28%
2023/06/26	4.2	25.03	5.9	25.03	25.05	-1.7	362	-0.47%
2023/06/21	7	25.00	1	25.05	25.05	6	360	1.66%
2023/06/20	6.2	25.03	2	25.00	25.05	4.2	362	1.16%
2023/06/19	9.7	25.01	6.1	25.05	25.00	3.6	361	1.00%
2023/06/16	11.1	24.90	7.7	24.88	24.90	3.4	351	0.96%
2023/06/15	2	24.63	1	24.65	24.65	1	347	0.30%
2023/06/14	6	24.59	0.6	24.61	24.60	5.4	350	1.55%
2023/06/13	11.3	24.65	0	0.00	24.60	11.3	350	3.21%
2023/06/12	14.1	24.71	4	24.70	24.65	10.1	353	2.86%
2023/06/09	1.1	24.75	11.1	24.75	24.75	-10	353	-2.84%
2023/06/08	4	24.76	1	24.80	24.75	3	355	0.85%
2023/06/07	15.3	24.75	2.6	24.75	24.75	12.7	360	3.52%
2023/06/06	2.4	24.78	6.2	24.71	24.70	-3.8	362	-1.04%
2023/06/05	15.4	24.74	3.1	24.73	24.75	12.4	366	3.37%
2023/06/02	1.1	24.66	0.7	24.75	24.65	0.4	378	0.10%
2023/06/01	2	24.60	3	24.60	24.65	-1	385	-0.26%
2023/05/31	0.1	24.65	6	24.60	24.65	-5.9	391	-1.51%
2023/05/30	0	0.00	5	24.60	24.65	-5	397	-1.26%
2023/05/29	5	24.54	0	0.00	24.55	5	408	1.23%
2023/05/26	2	24.62	13.5	24.59	24.55	-11.5	423	-2.71%
2023/05/25	6	24.63	2	24.63	24.65	4	436	0.92%
2023/05/24	9.2	24.75	4	24.76	24.80	5.2	443	1.16%
2023/05/23	4.1	24.51	4.2	24.59	24.65	-0.2	433	-0.04%
2023/05/22	6.3	24.41	7	24.40	24.40	-0.7	439	-0.16%
2023/05/19	2	24.35	0	0.00	24.40	2	439	0.46%
2023/05/18	9.2	24.35	7.1	24.27	24.35	2.1	436	0.47%
2023/05/17	4	24.16	10	24.25	24.15	-6	431	-1.39%
2023/05/16	0.3	24.32	0	24.25	24.25	0.3	427	0.07%
2023/05/15	7	24.13	3.1	24.15	24.15	3.9	424	0.92%
2023/05/12	1.1	24.12	0	0.00	24.15	1.1	424	0.25%
2023/05/11	8.4	24.11	0	0.00	24.00	8.4	423	1.98%
2023/05/10	1.1	24.41	1.2	24.41	24.45	-0.1	417	-0.03%
2023/05/09	5.2	24.60	1	24.60	24.55	4.2	414	1.01%
2023/05/08	5.1	24.70	19.8	24.80	24.75	-14.7	410	-3.58%
2023/05/05	2.2	24.75	1	24.75	24.70	1.2	406	0.28%
2023/05/04	1	24.65	5	24.65	24.70	-4	405	-0.99%
2023/05/03	0	0.00	6	24.59	24.65	-6	402	-1.49%
2023/05/02	1.1	24.56	1	24.55	24.50	0.1	400	0.01%
2023/04/28	3.1	24.37	7	24.44	24.40	-3.9	400	-0.98%
2023/04/27	3.1	24.43	4	24.48	24.45	-0.9	395	-0.23%
2023/04/26	3.2	24.16	5.6	24.33	24.40	-2.5	395	-0.62%
2023/04/25	11.3	24.09	2.2	24.19	24.10	9.1	395	2.30%
2023/04/24	5.8	24.22	2.1	24.42	24.25	3.7	390	0.95%
2023/04/21	7.4	24.36	9.4	24.34	24.40	-2	383	-0.52%
2023/04/20	2	24.63	4.5	24.62	24.55	-2.5	379	-0.65%
2023/04/19	3.1	24.67	8.1	24.69	24.70	-4.9	380	-1.29%
2023/04/18	5.3	24.66	1.2	24.70	24.60	4.1	376	1.08%
2023/04/17	7.1	24.74	5.1	24.80	24.70	2	369	0.53%
2023/04/14	3.1	24.93	7.2	24.88	24.85	-4.1	364	-1.12%
2023/04/13	10.2	24.71	17.5	24.70	24.80	-7.3	355	-2.07%
2023/04/12	4.3	24.25	14.1	24.33	24.30	-9.8	330	-2.96%
2023/04/11	3.3	24.21	0	0.00	24.15	3.3	319	1.03%
2023/04/10	26.6	24.25	8.5	24.27	24.15	18.1	317	5.69%
2023/04/07	3.6	24.17	4	24.16	24.15	-0.4	310	-0.12%
2023/04/06	4.1	24.08	9	24.16	24.15	-4.9	305	-1.60%
2023/03/31	1.3	24.05	6	24.00	24.00	-4.7	299	-1.56%
2023/03/30	8.1	23.88	8.1	23.92	23.95	0	295	0.00%
2023/03/29	4	23.71	3	23.80	23.80	1	292	0.34%
2023/03/28	16.6	23.77	4.2	23.71	23.70	12.4	291	4.25%
2023/03/27	10.5	23.94	0	0.00	23.90	10.5	284	3.69%
2023/03/24	2.1	24.15	14.3	24.18	24.15	-12.2	282	-4.30%
2023/03/23	3	24.12	2.3	24.21	24.20	0.7	280	0.26%
2023/03/22	4.1	24.08	3	24.03	24.05	1.1	276	0.40%
2023/03/21	6.3	24.04	3.1	24.01	24.00	3.2	273	1.16%
2023/03/20	4.4	23.81	9.5	23.93	23.90	-5.1	270	-1.87%
2023/03/17	5	23.85	5.1	23.80	23.75	-0.1	268	-0.03%
2023/03/16	13.6	23.82	4	23.83	23.75	9.6	266	3.58%
2023/03/15	5.3	24.01	7.1	24.02	24.05	-1.7	262	-0.66%
2023/03/14	1.1	23.80	9	23.84	23.80	-8	259	-3.06%
2023/03/13	8.2	23.79	10	23.70	23.90	-1.8	260	-0.68%
2023/03/10	1.5	24.03	8.1	23.97	24.00	-6.6	258	-2.54%
2023/03/09	13.7	24.17	9.8	24.13	24.15	3.9	255	1.54%
2023/03/08	12.3	24.13	0	24.30	24.10	12.2	253	4.83%
2023/03/07	9.4	24.07	29	24.18	24.25	-19.7	253	-7.75%
2023/03/06	18.2	24.06	6.1	24.10	24.00	12.1	241	5.01%
2023/03/03	10.2	23.84	6.1	23.87	23.95	4.1	233	1.74%
2023/03/02	12.1	23.71	13	23.71	23.70	-0.9	224	-0.40%
2023/03/01	13.2	23.61	11	23.62	23.70	2.2	218	1.00%
2023/02/24	21.3	23.41	9	23.43	23.35	12.3	207	5.95%
2023/02/23	7.3	23.78	19.1	23.84	23.85	-11.8	188	-6.28%
2023/02/22	2.1	23.42	18.1	23.36	23.50	-16	173	-9.22%
2023/02/21	1	23.05	5	23.05	23.05	-4	164	-2.43%
2023/02/20	4.2	22.93	10	22.99	23.05	-5.8	163	-3.55%
2023/02/17	0.1	22.70	2	22.55	22.65	-1.9	159	-1.19%
2023/02/16	1.2	22.52	1.1	22.64	22.50	0.1	163	0.09%
2023/02/15	1	22.55	7	22.56	22.50	-6	168	-3.57%
2023/02/14	1.2	22.46	7.1	22.48	22.50	-5.8	168	-3.46%
2023/02/13	4	22.36	9	22.34	22.35	-5	177	-2.82%
2023/02/10	1	22.50	1.2	22.53	22.45	-0.2	178	-0.12%
2023/02/09	1	22.60	1.3	22.70	22.65	-0.3	182	-0.18%
2023/02/08	3	22.62	9.1	22.59	22.60	-6.1	183	-3.33%
2023/02/07	1	22.65	1	22.65	22.65	0	183	0.00%
2023/02/06	8.1	22.53	6	22.52	22.60	2.1	184	1.12%
2023/02/03	0	22.95	0	0.00	22.50	0	184	0.01%
2023/02/02	11.1	22.37	2.1	22.40	22.40	9	183	4.93%
2023/02/01	6.1	22.43	0	0.00	22.35	6.1	180	3.37%
2023/01/31	3	22.46	3	22.45	22.40	0	179	-0.01%
2023/01/30	8.2	22.35	0	0.00	22.25	8.2	179	4.57%
2023/01/17	0	24.00	0	22.30	22.15	0	177	0.01%
2023/01/16	3	22.03	0	22.10	22.05	3	179	1.67%
2023/01/13	8.1	22.09	2	22.05	22.00	6.1	178	3.41%
2023/01/12	2.1	22.23	1	22.25	22.25	1.1	176	0.59%
2023/01/11	2.2	22.32	0	0.00	22.30	2.2	176	1.24%
2023/01/10	0.1	22.47	0	0.00	22.35	0.1	177	0.03%
2023/01/09	1	22.35	7	22.41	22.40	-6	176	-3.39%
2023/01/06	6	22.25	1	22.30	22.25	5	173	2.89%
2023/01/05	2	22.38	3	22.33	22.30	-1	178	-0.56%
2023/01/04	1.1	22.27	1	22.20	22.25	0.1	180	0.06%
2023/01/03	6	22.28	0	0.00	22.30	6	181	3.31%
2022/12/29	0.1	22.45	1.3	22.37	22.40	-1.2	180	-0.68%
2022/12/28	0.2	22.55	0	0.00	22.45	0.2	183	0.11%
2022/12/27	1	22.60	2	22.65	22.65	-1	184	-0.54%
2022/12/26	0	0.00	3.2	22.81	22.65	-3.2	186	-1.72%
2022/12/23	0	0.00	11	22.68	22.80	-11	187	-5.88%
2022/12/22	1	22.60	0.5	22.75	22.70	0.6	189	0.29%
2022/12/21	0	22.40	0	0.00	22.55	0	200	0.00%
2022/12/20	0.1	22.53	5	22.50	22.40	-4.9	207	-2.35%
2022/12/19	1.1	22.75	0	0.00	22.75	1.1	219	0.49%
2022/12/16	0.1	22.74	0	0.00	22.75	0.1	225	0.06%
2022/12/15	2	22.90	0	0.00	22.90	2	231	0.86%
2022/12/14	0	0.00	1	22.80	22.85	-1	235	-0.43%
2022/12/13	0	22.70	0	0.00	22.75	0	241	0.01%
2022/12/12	2	22.77	0	0.00	22.75	2	248	0.81%
2022/12/09	3	22.68	5.4	22.90	22.85	-2.4	255	-0.93%
2022/12/08	0	22.83	1	22.80	22.85	-1	263	-0.37%
2022/12/07	3.1	22.89	1.1	22.94	22.80	2	267	0.76%
2022/12/06	1.1	23.00	7	22.99	23.00	-5.9	271	-2.19%
2022/12/05	1	23.00	4.2	22.96	23.00	-3.2	273	-1.17%
2022/12/02	22	22.85	1.2	22.94	22.95	20.8	274	7.58%
2022/12/01	1.1	22.76	4.1	22.76	22.80	-3	278	-1.07%
2022/11/30	3.1	22.60	4	22.65	22.70	-1	277	-0.36%
2022/11/29	1	22.55	1	22.55	22.55	0	276	0.00%
2022/11/25	0	0.00	0	22.35	22.25	0	272	0.00%
2022/11/24	1	22.20	1	22.15	22.20	0	273	0.01%
2022/11/23	1	22.10	5	22.15	22.15	-4	274	-1.46%
2022/11/22	2	22.08	3	22.07	22.05	-1	275	-0.36%
2022/11/21	0	0.00	0.5	22.01	22.10	-0.5	276	-0.17%
2022/11/18	0	22.45	3	22.20	22.10	-3	282	-1.06%
2022/11/17	3	22.10	7.1	22.07	22.20	-4.1	287	-1.43%
2022/11/16	0	0.00	2	22.15	22.10	-2	288	-0.69%
2022/11/15	1.3	22.16	3.1	22.18	22.25	-1.8	289	-0.63%
2022/11/14	4	22.24	1	22.30	22.20	3	286	1.05%
2022/11/11	5	22.15	2.3	22.13	22.20	2.8	280	0.98%
2022/11/10	1.1	22.05	4.4	22.17	22.15	-3.3	278	-1.19%
2022/11/09	2.1	22.20	2.1	22.23	22.20	0	278	0.01%
2022/11/08	1.1	21.56	0.1	21.62	21.65	1	272	0.38%
2022/11/07	1	21.60	7	21.52	21.50	-6	273	-2.20%
2022/11/04	2	20.65	3	20.68	20.65	-1	273	-0.37%
2022/11/03	1.5	20.67	0	0.00	20.60	1.5	276	0.54%
2022/11/02	0.1	20.80	0	0.00	20.60	0.1	278	0.04%
2022/11/01	0	0.00	2	20.65	20.70	-2	294	-0.68%
2022/10/31	0.1	20.40	2	20.60	20.55	-2	314	-0.62%
2022/10/28	1	20.60	0	0.00	20.50	1	328	0.30%
2022/10/26	1	20.60	4.1	20.62	20.60	-3.1	339	-0.91%
2022/10/25	13	20.44	5	20.50	20.50	8	345	2.31%
2022/10/24	0	20.75	1	20.55	20.50	-1	349	-0.28%
2022/10/21	0	0.00	2	20.48	20.60	-2	352	-0.58%
2022/10/20	0	22.00	0	20.70	20.55	0	353	0.00%
2022/10/19	1.3	20.84	1.5	20.70	20.65	-0.3	353	-0.07%
2022/10/18	2	20.75	5	20.80	20.80	-3	354	-0.85%
2022/10/17	4.4	20.72	0.2	21.00	20.70	4.2	353	1.19%
2022/10/14	0.1	21.08	2.1	21.10	21.10	-1.9	352	-0.54%
2022/10/13	14	21.02	3.2	21.16	20.85	10.8	354	3.06%
2022/10/12	2.2	21.38	1.7	21.40	21.35	0.5	349	0.15%
2022/10/11	4.1	21.58	15.1	21.65	21.60	-11	346	-3.18%
2022/10/07	0	21.95	0	22.05	21.90	0	345	0.01%
2022/10/06	0.6	22.05	5	22.00	21.95	-4.4	345	-1.27%
2022/10/05	2.1	21.95	10	22.00	21.95	-7.9	348	-2.27%
2022/10/04	1	22.00	18.1	22.05	21.95	-17.1	349	-4.89%
2022/10/03	1.1	21.84	0.2	21.80	21.90	0.9	349	0.26%
2022/09/30	4.2	21.68	4	21.68	21.75	0.2	349	0.05%
2022/09/28	27.2	21.65	11	21.80	21.45	16.1	355	4.53%
2022/09/27	0	0.00	5	21.99	22.25	-5	346	-1.44%
2022/09/26	13.6	22.11	0.4	22.41	22.05	13.2	343	3.84%
2022/09/23	0.5	22.60	3	22.52	22.50	-2.5	340	-0.74%
2022/09/22	1.2	22.54	4	22.50	22.50	-2.9	342	-0.83%
2022/09/21	2	22.40	4.2	22.48	22.45	-2.2	337	-0.65%
2022/09/20	2	22.40	0.2	22.60	22.40	1.8	338	0.52%
2022/09/19	1	22.30	6.2	22.35	22.35	-5.2	333	-1.54%
2022/09/16	2	22.30	11.2	22.29	22.25	-9.2	326	-2.81%
2022/09/15	27	22.22	2.1	22.30	22.20	24.9	323	7.69%
2022/09/14	1	22.10	6.1	22.17	22.20	-5.1	318	-1.61%
2022/09/13	5	22.41	1.2	22.12	22.10	3.8	314	1.22%
2022/09/12	4	21.94	0	0.00	21.90	4	314	1.28%
2022/09/08	0.1	21.80	0	21.81	21.80	0.1	311	0.02%
2022/09/07	0.4	21.85	0.1	21.87	21.70	0.2	309	0.07%
2022/09/06	0	21.95	2	21.80	21.90	-2	304	-0.66%
2022/09/05	6.1	21.68	0	0.00	21.75	6.1	308	1.99%
2022/09/02	2	21.90	5	21.71	21.65	-3	311	-0.96%
2022/09/01	2	21.75	4	21.80	21.85	-2	310	-0.64%
2022/08/31	2.2	21.80	6	21.79	21.80	-3.8	316	-1.21%
2022/08/29	0.1	21.70	0	0.00	21.70	0.1	320	0.03%
2022/08/26	0	0.00	6	21.98	21.95	-6	318	-1.88%
2022/08/25	0.1	21.90	1	22.05	21.90	-0.9	318	-0.30%
2022/08/24	0.1	21.85	1.4	21.93	21.90	-1.3	312	-0.42%
2022/08/22	0.1	21.60	5	21.60	21.60	-4.9	310	-1.58%
2022/08/19	2.1	21.55	0	0.00	21.55	2.1	309	0.68%
2022/08/18	0.1	21.50	5	21.35	21.50	-4.9	308	-1.59%
2022/08/17	0.1	21.30	3	21.30	21.25	-2.9	309	-0.94%
2022/08/16	7.1	21.25	10	21.34	21.40	-2.9	309	-0.94%
2022/08/15	3.2	21.21	4	21.26	21.25	-0.8	309	-0.26%
2022/08/12	4	21.38	6	21.36	21.35	-2	308	-0.65%
2022/08/11	2	21.13	0.3	21.35	21.35	1.7	309	0.56%
2022/08/10	2	20.58	11	20.96	21.05	-9	308	-2.92%
2022/08/09	2.1	20.48	3	20.47	20.60	-0.9	307	-0.30%
2022/08/08	19	20.44	9	20.48	20.40	10	326	3.06%
2022/08/05	18.1	22.53	9	22.58	22.65	9.1	311	2.92%
2022/08/04	33.1	22.20	0.2	22.35	22.35	32.9	298	11.00%
2022/08/03	7	22.41	2	22.48	22.40	5	288	1.73%
2022/08/02	1	22.60	6.1	22.49	22.60	-5.1	289	-1.76%
2022/08/01	22	22.26	6.3	22.25	22.35	15.7	299	5.24%
2022/07/29	4.3	22.05	0	0.00	22.15	4.3	300	1.43%
2022/07/28	3	21.97	1	22.10	22.05	2	301	0.67%
2022/07/27	2	21.93	1	22.00	22.00	1	298	0.33%
2022/07/26	4	21.90	1	21.95	21.95	3	303	0.99%
2022/07/25	5	21.79	4	21.80	21.95	1	310	0.32%
2022/07/22	1	21.65	0	0.00	21.65	1	313	0.32%
2022/07/21	0	0.00	3	21.65	21.70	-3	323	-0.93%
2022/07/20	0.3	22.00	3	21.65	21.65	-2.7	328	-0.82%
2022/07/19	0	21.65	1	21.70	21.55	-1	335	-0.30%
2022/07/18	0	22.00	2	21.35	21.45	-2	341	-0.58%
2022/07/15	2	21.23	0	0.00	21.20	2	345	0.58%
2022/07/14	2	21.25	2	21.30	21.35	0	347	0.00%
2022/07/13	3.1	21.19	0.1	21.50	21.20	3	349	0.86%
2022/07/12	0	0.00	1	21.25	21.25	-1	352	-0.28%
2022/07/11	3.2	21.19	2	21.25	21.15	1.2	350	0.33%
2022/07/08	0.2	21.40	0	0.00	21.30	0.2	355	0.05%
2022/07/07	7.1	21.10	0	0.00	21.10	7.1	361	1.96%
2022/07/06	11	21.17	3	21.22	21.15	8	365	2.19%
2022/07/04	7	21.24	0	0.00	21.25	7	375	1.88%
2022/07/01	4.1	21.45	1	21.40	21.30	3.1	395	0.79%
2022/06/30	3	21.78	2	21.75	21.75	1	405	0.25%
2022/06/29	3.2	21.90	0	0.00	21.90	3.2	421	0.77%
2022/06/27	0.1	22.20	1.1	22.16	22.10	-1	460	-0.23%
2022/06/24	0	0.00	1.2	22.10	22.20	-1.2	467	-0.25%
2022/06/23	0.1	22.00	0	0.00	21.95	0.1	475	0.02%
2022/06/22	4.1	21.97	1	21.85	21.85	3.1	480	0.64%
2022/06/21	1	22.15	0.1	22.10	22.15	0.9	492	0.18%
2022/06/20	3	22.00	6	22.00	22.00	-3	519	-0.57%
2022/06/17	1.3	22.15	2	22.20	22.15	-0.8	522	-0.14%
2022/06/16	0	0.00	2	22.30	22.20	-2	534	-0.37%
2022/06/15	0.1	22.15	3	22.22	22.30	-2.9	560	-0.52%
2022/06/14	2	22.08	2	22.10	22.15	0	566	0.00%
2022/06/13	1	22.15	0	0.00	22.30	1	564	0.18%
2022/06/10	0	0.00	1	22.50	22.50	-1	565	-0.18%
2022/06/09	3	22.77	4	22.76	22.65	-1	565	-0.17%
2022/06/08	5	22.24	4.2	22.37	22.55	0.8	560	0.14%
2022/06/07	4	21.95	1	21.95	21.95	3	563	0.53%
2022/06/06	1	21.95	2	22.00	21.95	-1	575	-0.17%
2022/06/02	1	22.00	0	0.00	21.95	1	585	0.17%
2022/06/01	3	22.03	0	0.00	22.10	3	595	0.50%
2022/05/31	2	22.08	0	0.00	22.10	2	603	0.33%
2022/05/30	0.6	22.18	0	0.00	22.00	0.6	608	0.10%
2022/05/27	1	22.05	10.2	21.85	22.05	-9.2	610	-1.50%
2022/05/26	0	0.00	0.8	21.90	21.85	-0.8	620	-0.13%
2022/05/24	1	21.55	0	0.00	21.60	1	636	0.16%
2022/05/23	2	21.65	1.1	21.72	21.65	0.9	638	0.15%
2022/05/20	3.1	21.66	1	21.70	21.70	2	646	0.31%
2022/05/18	1	21.95	1	21.85	22.00	0	650	0.00%
2022/05/17	15	21.39	3.8	21.32	21.50	11.2	655	1.71%
2022/05/16	14.2	21.45	0	0.00	21.25	14.2	657	2.16%
2022/05/13	4.1	21.71	0	22.00	21.95	4.1	641	0.63%
2022/05/12	6.2	21.60	2	21.70	21.55	4.2	650	0.64%
2022/05/11	3.4	22.15	1	22.30	22.05	2.4	664	0.36%
2022/05/10	1	22.05	1	22.10	22.05	0	679	0.00%
2022/05/09	17.2	22.19	3.3	22.19	22.10	13.9	686	2.02%
2022/05/06	6	22.71	1.2	22.95	22.75	4.8	676	0.72%
2022/05/05	2.2	22.93	4	22.98	22.95	-1.8	671	-0.27%
2022/05/03	5	22.93	0	0.00	22.95	5	679	0.74%
2022/04/29	5	23.04	0	0.00	23.00	5	684	0.73%
2022/04/28	6.1	23.02	2	23.10	23.05	4.1	687	0.59%
2022/04/27	1	23.00	2	23.05	23.10	-1	686	-0.15%
2022/04/26	2	23.35	0	0.00	23.45	2	689	0.29%
2022/04/25	13	23.35	2	23.25	23.25	11	688	1.60%
2022/04/22	8	23.83	4.1	23.96	24.10	3.9	688	0.57%
2022/04/21	2	23.85	0.1	23.80	23.80	1.9	691	0.28%
2022/04/20	2.3	23.70	0	0.00	23.70	2.3	698	0.32%
2022/04/19	1	23.60	2	23.55	23.60	-1	714	-0.14%
2022/04/18	5	23.42	3	23.50	23.45	2	729	0.27%
2022/04/15	1	23.70	2	23.75	23.65	-1	739	-0.14%
2022/04/14	2	23.80	1	23.80	23.80	1	755	0.13%
2022/04/13	2	23.38	1.1	23.43	23.40	0.9	767	0.12%
2022/04/12	7.1	23.19	1	23.25	23.35	6.1	776	0.78%
2022/04/11	6.1	23.81	5	23.92	23.60	1.1	788	0.14%
2022/04/08	7	24.15	1.2	24.28	24.25	5.8	793	0.73%
2022/04/07	11.2	24.13	5	24.27	23.95	6.2	800	0.78%
2022/04/06	100.4	24.74	23.6	24.57	24.60	76.8	788	9.75%
2022/04/01	27.8	25.04	27.6	25.06	25.05	0.2	771	0.03%
2022/03/31	5.3	24.91	141.2	24.76	25.10	-135.9	751	-18.08%	大賣/鉅額交易
2022/03/30	1	24.40	14	24.50	24.50	-13	724	-1.80%
2022/03/29	5	24.35	2	24.40	24.30	3	711	0.42%
2022/03/28	3.4	24.27	5.3	24.22	24.35	-1.9	703	-0.27%
2022/03/25	6.2	24.34	10.6	24.35	24.35	-4.4	695	-0.64%
2022/03/24	13.3	24.36	35.1	24.33	24.40	-21.7	689	-3.15%
2022/03/23	13	24.07	20.1	24.12	24.20	-7	677	-1.04%
2022/03/22	3.2	23.60	5	23.60	23.65	-1.8	651	-0.28%
2022/03/21	5	23.45	13	23.57	23.55	-8	645	-1.24%
2022/03/18	15	23.41	21	23.43	23.60	-6	636	-0.94%
2022/03/17	3	23.00	7	23.02	23.10	-4	609	-0.66%
2022/03/16	2	22.90	2	22.87	22.80	0	607	0.00%
2022/03/15	4.2	22.88	0.2	23.00	22.85	4	608	0.65%
2022/03/14	1	22.90	1	22.95	22.95	0	608	0.00%
2022/03/11	0.2	23.07	3	23.05	23.05	-2.8	614	-0.46%
2022/03/10	6	23.11	22.1	23.09	23.15	-16.1	614	-2.62%
2022/03/09	56.1	22.94	102	23.08	22.85	-45.9	610	-7.52%	大賣/
2022/03/08	31.2	22.69	13	22.59	22.45	18.2	599	3.04%
2022/03/07	35.6	22.92	0	0.00	23.00	35.6	591	6.02%
2022/03/04	0	0.00	0.5	23.30	23.30	-0.5	584	-0.09%
2022/03/03	0.1	22.95	5.1	23.12	23.20	-5	582	-0.86%
2022/03/02	0.2	22.95	5.1	22.97	23.05	-4.9	584	-0.83%
2022/03/01	10.1	23.08	4	23.21	22.80	6.1	581	1.05%
2022/02/25	2.2	22.84	3.3	22.95	23.00	-1.1	575	-0.19%
2022/02/24	3.1	22.90	53	23.18	22.75	-49.9	574	-8.68%
2022/02/23	2	23.25	3.1	23.24	23.15	-1.1	565	-0.19%
2022/02/22	4.3	23.00	0	0.00	23.00	4.3	568	0.76%
2022/02/21	8	23.46	3	23.45	23.35	5	567	0.88%
2022/02/18	2	23.28	0	0.00	23.40	2	574	0.35%
2022/02/17	2.3	23.34	7.5	23.44	23.30	-5.2	583	-0.90%
2022/02/16	2.1	23.20	5.2	23.22	23.20	-3.1	589	-0.52%
2022/02/15	5.1	23.03	1.4	23.17	23.00	3.7	611	0.60%
2022/02/14	14.7	23.26	6	23.09	23.05	8.7	666	1.30%
2022/02/11	5.1	23.34	22	23.42	23.55	-16.9	700	-2.42%
2022/02/10	3	23.03	18	23.11	23.15	-15	679	-2.21%
2022/02/09	4.1	22.97	18	22.95	23.00	-13.9	664	-2.09%
2022/02/08	1	22.70	3	22.72	22.75	-2	654	-0.30%
2022/02/07	1	22.50	6	22.47	22.50	-5	655	-0.76%
2022/01/26	2	22.05	11	21.97	22.15	-9	655	-1.37%
2022/01/25	24	21.85	16	21.88	21.80	8	655	1.22%
2022/01/24	14.1	22.18	6	22.14	22.25	8.1	650	1.24%
2022/01/21	5.1	22.48	8.5	22.50	22.45	-3.4	646	-0.53%
2022/01/20	5	22.84	5.1	22.92	22.85	-0.1	636	-0.02%
2022/01/19	6.1	22.96	29.2	22.94	23.00	-23.1	634	-3.64%
2022/01/18	1	22.75	18.1	22.77	22.80	-17.1	623	-2.74%
2022/01/17	1	22.55	6	22.57	22.60	-5	619	-0.81%
2022/01/14	5.2	22.61	4.2	22.53	22.50	1	618	0.16%
2022/01/13	0	0.00	2.4	22.85	22.85	-2.4	612	-0.38%
2022/01/12	3.5	22.69	17.6	22.77	22.80	-14.1	606	-2.32%
2022/01/11	12.3	22.91	9	22.96	22.85	3.3	592	0.56%
2022/01/10	21	22.87	16.1	22.84	22.85	5	576	0.86%
2022/01/07	5	22.56	9	22.53	22.60	-4	561	-0.70%
2022/01/06	7.2	22.50	17.8	22.48	22.50	-10.6	551	-1.92%
2022/01/05	82	22.31	16	22.35	22.30	66	549	12.02%
2022/01/04	25	22.00	32.5	22.03	22.15	-7.5	537	-1.39%
2022/01/03	12	21.86	24.5	21.92	21.80	-12.5	519	-2.41%
2021/12/30	10	21.69	3	21.72	21.60	7	511	1.36%
2021/12/29	3	21.58	10.2	21.58	21.55	-7.2	503	-1.42%
2021/12/28	3	21.27	5.7	21.27	21.30	-2.7	503	-0.53%
2021/12/27	0	0.00	9	21.26	21.25	-9	513	-1.75%
2021/12/24	1.1	21.25	1	21.25	21.20	0.1	531	0.01%
2021/12/23	0.1	21.25	3	21.20	21.20	-2.9	557	-0.52%
2021/12/22	2	21.13	1	21.10	21.10	1	570	0.18%
2021/12/21	1.1	21.10	1.1	21.10	21.10	-0.1	579	-0.01%
2021/12/20	0	0.00	2.2	21.11	21.10	-2.2	587	-0.37%
2021/12/17	1.1	21.16	5.1	21.35	21.20	-4.1	604	-0.67%
2021/12/16	3	21.03	6.5	21.07	21.05	-3.5	622	-0.56%
2021/12/14	3	21.10	7.3	21.15	21.05	-4.3	669	-0.65%
2021/12/13	3	21.17	0.3	21.32	21.25	2.7	675	0.40%
2021/12/10	2.1	21.40	1	21.35	21.25	1.1	683	0.16%
2021/12/09	0	0.00	4.2	21.40	21.45	-4.2	687	-0.61%
2021/12/08	3.1	21.44	1	21.55	21.50	2.1	703	0.30%
2021/12/07	0	0.00	4.3	21.46	21.35	-4.3	707	-0.60%
2021/12/06	0	0.00	6.5	21.23	21.30	-6.5	705	-0.92%
2021/12/03	0	0.00	38	21.22	21.30	-38	712	-5.34%
2021/12/02	1	21.00	1	21.05	21.05	0	713	0.00%
2021/12/01	3	20.94	19	20.99	20.95	-16	722	-2.21%
2021/11/30	27	20.99	24	20.95	20.95	3	737	0.41%
2021/11/29	11.3	20.57	1	20.50	20.75	10.3	750	1.37%
2021/11/26	3	20.95	1	21.00	20.90	2	762	0.27%
2021/11/25	2.4	21.08	5	21.11	21.05	-2.6	776	-0.34%
2021/11/24	1.2	21.23	0	0.00	21.25	1.2	803	0.15%
2021/11/23	1.1	21.06	5.1	21.14	21.10	-4	839	-0.48%
2021/11/22	1.1	21.21	1	21.30	21.20	0.1	852	0.01%
2021/11/19	4	21.24	5	21.22	21.20	-1	861	-0.12%
2021/11/18	1.6	21.34	3.3	21.35	21.30	-1.7	871	-0.19%
2021/11/17	2	21.45	23	21.42	21.40	-21	874	-2.40%
2021/11/16	3.1	21.37	3.1	21.27	21.30	0	871	0.00%
2021/11/15	7	21.81	16	21.60	21.55	-9	875	-1.03%
2021/11/12	36.1	21.96	25	21.75	21.75	11.1	872	1.27%
2021/11/11	22	21.98	52.2	21.93	22.05	-30.2	854	-3.53%
2021/11/10	37.2	21.25	27	21.19	21.05	10.2	812	1.25%
2021/11/09	0.1	20.51	0	0.00	20.50	0.1	776	0.01%
2021/11/08	2	20.50	1	20.55	20.50	1	782	0.13%
2021/11/05	2	20.58	41	20.43	20.55	-39	801	-4.86%
2021/11/04	0	20.95	0	0.00	20.70	0	808	0.00%
2021/11/03	0	20.85	2	20.55	20.55	-2	809	-0.25%
2021/11/02	2.3	20.42	1	20.50	20.40	1.3	810	0.16%
2021/11/01	2	20.43	1.5	20.45	20.45	0.6	811	0.07%
2021/10/29	4.3	20.27	2	20.25	20.25	2.3	813	0.28%
2021/10/28	2.1	20.38	4	20.37	20.45	-2	814	-0.24%
2021/10/27	3.1	20.42	2	20.40	20.40	1.1	821	0.13%
2021/10/26	4	20.49	1.1	20.46	20.45	2.9	829	0.35%
2021/10/25	0	0.00	12	20.23	20.35	-12	834	-1.44%
2021/10/22	9	20.20	0.1	20.30	20.20	8.9	844	1.05%
2021/10/21	2	20.38	0	0.00	20.30	2	848	0.24%
2021/10/20	5	20.41	0	0.00	20.40	5	850	0.59%
2021/10/19	0.1	20.49	1	20.50	20.45	-0.9	860	-0.11%
2021/10/18	0.6	20.58	0	0.00	20.65	0.6	867	0.07%
2021/10/15	0.3	20.55	0	0.00	20.50	0.3	887	0.03%
2021/10/14	6.2	20.46	4	20.61	20.55	2.2	898	0.25%
2021/10/13	31.2	20.69	5	20.69	20.65	26.2	922	2.84%
2021/10/12	3	21.28	1	21.10	21.10	2	919	0.22%
2021/10/08	0	0.00	2	21.30	21.25	-2	920	-0.22%
2021/10/07	1	21.25	1.1	21.22	21.20	-0.1	927	-0.01%
2021/10/06	0	21.20	39	21.08	21.10	-39	935	-4.17%
2021/10/05	7	20.94	29.1	21.06	21.25	-22.1	946	-2.33%
2021/10/04	10.3	21.26	11	21.19	21.05	-0.8	952	-0.08%
2021/10/01	9.4	21.49	5.4	21.49	21.40	3.9	968	0.41%
2021/09/30	11	21.55	12	21.61	21.75	-1	962	-0.10%
2021/09/29	5.3	21.23	5	21.23	21.25	0.3	949	0.03%
2021/09/28	2.1	21.15	1	21.20	21.20	1.1	945	0.12%
2021/09/27	6	21.16	11	21.23	21.20	-5	944	-0.53%
2021/09/24	14	21.25	10	21.36	21.15	4	948	0.42%
2021/09/23	7	21.09	10	21.21	21.45	-3	941	-0.32%
2021/09/22	20.3	20.97	36.4	20.96	20.85	-16.1	933	-1.73%
2021/09/17	4	20.79	9	20.86	21.10	-5	920	-0.54%
2021/09/16	4	20.49	0	0.00	20.55	4	906	0.44%
2021/09/15	0.1	20.40	0.2	20.50	20.40	-0.2	911	-0.02%
2021/09/14	3	20.28	6.8	20.40	20.35	-3.8	920	-0.41%
2021/09/13	4.2	20.11	11	20.11	20.40	-6.8	939	-0.73%
2021/09/10	3.5	19.72	3	19.77	19.80	0.5	946	0.05%
2021/09/09	2.1	19.40	3.3	19.50	19.50	-1.2	949	-0.13%
2021/09/08	7	19.57	35.1	19.51	19.50	-28.1	957	-2.93%
2021/09/07	13.5	19.85	0	0.00	19.70	13.5	967	1.39%
2021/09/06	14	19.67	0.1	20.00	19.65	13.9	971	1.43%
2021/09/03	17.6	19.76	3	19.78	19.80	14.6	973	1.50%
2021/09/02	25	19.88	4	19.89	19.90	21	975	2.16%
2021/09/01	36	20.02	3.3	20.11	20.05	32.7	969	3.37%
2021/08/31	31.2	20.13	5.5	20.29	20.10	25.7	962	2.66%
2021/08/30	57.5	20.61	4	20.61	20.60	53.5	958	5.58%
2021/08/27	47.2	22.40	39.2	22.44	22.50	8	942	0.85%
2021/08/26	10	22.18	6	22.15	22.20	4	914	0.44%
2021/08/25	11.7	22.15	0	0.00	22.15	11.7	931	1.26%
2021/08/24	16	22.09	9	22.14	22.30	7	959	0.73%
2021/08/23	15	21.95	5	21.97	22.00	10	960	1.04%
2021/08/20	10.1	21.64	6.2	21.60	21.75	3.9	967	0.40%
2021/08/19	12	21.87	10.2	21.89	21.70	1.8	966	0.19%
2021/08/18	3	21.82	9	21.79	21.85	-6	967	-0.62%
2021/08/17	6.1	21.92	1	21.95	21.85	5.1	974	0.53%
2021/08/16	15	21.78	9	21.96	21.80	6	985	0.61%
2021/08/13	3.1	22.02	3	22.12	22.00	0.1	1,001	0.01%
2021/08/12	0	0.00	3	22.20	22.15	-3	1,012	-0.30%
2021/08/11	30.3	22.09	4	22.00	21.95	26.3	1,034	2.54%
2021/08/10	4	22.20	2.3	22.22	22.15	1.7	1,058	0.16%
2021/08/09	4.3	22.41	2	22.50	22.40	2.3	1,112	0.21%
2021/08/06	7	22.54	3	22.60	22.60	4	1,169	0.34%
2021/08/05	26	22.53	2	22.50	22.50	24	1,230	1.95%
2021/08/04	2	22.53	1.1	22.55	22.55	0.9	1,365	0.07%
2021/08/03	8	22.36	4	22.46	22.55	4	1,534	0.26%
2021/08/02	5.1	22.14	2	22.20	22.35	3	1,576	0.19%
2021/07/30	3	22.20	5.5	22.25	22.20	-2.5	1,618	-0.15%
2021/07/29	4	22.13	0	0.00	22.15	4	1,661	0.24%
2021/07/28	12	22.19	15.5	22.09	22.20	-3.5	1,705	-0.21%
2021/07/27	10	22.50	11	22.49	22.35	-1	1,786	-0.06%
2021/07/26	13	22.80	4	22.84	22.70	9	1,842	0.49%
2021/07/23	39.1	22.78	14.1	22.69	22.85	24.9	1,927	1.29%
2021/07/22	8	22.41	4.1	22.42	22.35	3.9	1,994	0.19%
2021/07/21	6	22.63	46	22.57	22.40	-40	2,202	-1.82%
2021/07/20	12	23.11	18	23.08	23.05	-6	2,278	-0.26%
2021/07/19	20	23.17	25.5	23.09	23.35	-5.5	2,360	-0.23%
2021/07/16	15	22.78	7	22.81	22.80	8	2,486	0.32%
2021/07/15	2	22.55	11.4	22.43	22.65	-9.4	2,626	-0.36%
2021/07/14	1.2	22.26	10	22.30	22.30	-8.8	2,741	-0.32%
2021/07/13	10	22.32	7	22.34	22.30	3	2,916	0.10%
2021/07/12	47.3	22.45	44	22.41	22.35	3.3	3,026	0.11%
2021/07/09	9	22.59	3.4	22.59	22.55	5.6	3,054	0.18%
2021/07/08	14	22.70	22	22.76	22.80	-8	3,129	-0.26%
2021/07/07	16	22.22	18.2	22.22	22.30	-2.2	3,290	-0.07%
2021/07/06	0	22.00	17	22.06	22.10	-17	3,373	-0.50%
2021/07/05	6.2	22.00	26	22.06	21.95	-19.8	3,551	-0.56%
2021/07/02	4	21.84	23.1	21.87	21.90	-19.1	3,579	-0.53%
2021/07/01	9.1	21.95	11.5	21.94	21.80	-2.4	3,628	-0.07%
2021/06/30	1.8	21.89	16	21.87	21.90	-14.2	3,643	-0.39%
2021/06/29	20.2	21.88	19	21.80	21.75	1.2	3,646	0.03%
2021/06/28	9.3	21.85	11.3	21.87	21.90	-2	3,657	-0.05%
2021/06/25	5.1	21.81	5	21.72	21.80	0.1	3,659	0.00%
2021/06/24	5	21.25	16.1	21.21	21.40	-11.1	3,696	-0.30%
2021/06/23	13	20.92	7.1	21.09	21.00	5.9	3,686	0.16%
2021/06/22	23.3	21.00	7.1	21.13	20.95	16.2	3,675	0.44%
2021/06/21	16	21.08	30.8	21.11	21.05	-14.8	3,665	-0.40%
2021/06/18	8	21.63	14.1	21.63	21.60	-6.1	3,659	-0.17%
2021/06/17	2	21.55	0	0.00	21.75	2	3,661	0.05%
2021/06/16	14	21.77	5	21.70	21.60	9	3,684	0.24%
2021/06/15	3.1	21.80	3.2	21.83	21.80	-0.2	3,708	0.00%
2021/06/11	5	21.81	4.1	21.89	21.90	0.9	3,741	0.03%
2021/06/10	9.3	21.85	4.1	22.00	21.80	5.2	3,785	0.14%
2021/06/09	0	0.00	19.1	22.20	22.10	-19.1	3,844	-0.50%
2021/06/08	2	22.00	3	22.10	22.10	-1	3,849	-0.03%
2021/06/07	9.3	22.08	9	22.03	22.15	0.3	3,862	0.01%
2021/06/04	7.1	22.49	5	22.63	22.35	2.1	3,866	0.05%
2021/06/03	5.5	22.65	9	22.67	22.60	-3.6	3,872	-0.09%
2021/06/02	29.1	22.81	3	22.53	22.70	26.1	3,917	0.67%
2021/06/01	17	22.41	28.1	22.42	22.75	-11.1	3,900	-0.28%
2021/05/31	12.1	22.15	44.3	22.14	22.05	-32.2	3,882	-0.83%
2021/05/28	8.9	22.13	7	22.16	22.10	1.9	3,921	0.05%
2021/05/27	5.2	21.92	6.6	21.96	22.00	-1.4	4,040	-0.03%
2021/05/26	10.2	21.86	13.1	21.98	22.00	-2.9	4,246	-0.07%
2021/05/25	12	21.98	16.1	22.01	21.85	-4.1	4,450	-0.09%
2021/05/24	17	22.02	15.9	22.03	22.00	1.1	4,595	0.02%
2021/05/21	17	21.74	18	21.79	21.85	-1	4,602	-0.02%
2021/05/20	9	21.58	14	21.63	21.50	-5	4,629	-0.11%
2021/05/19	15.1	21.23	17.1	21.18	21.40	-2	4,636	-0.04%
2021/05/18	12	20.61	26	20.48	21.05	-14.1	4,614	-0.30%
2021/05/17	38.2	19.61	65.3	19.79	19.30	-27.1	4,572	-0.59%
2021/05/14	34.1	21.30	16	21.33	20.80	18.1	4,516	0.40%
2021/05/13	27.1	21.21	44.1	21.05	21.20	-17	4,462	-0.38%
2021/05/12	64.8	21.93	90.9	21.69	21.50	-26.1	4,404	-0.59%
2021/05/11	171.9	24.25	73.2	24.21	22.90	98.6	4,266	2.31%	大買/
2021/05/10	9.4	23.61	43	23.59	23.90	-33.7	4,095	-0.82%
2021/05/07	13	23.30	21.3	23.06	23.35	-8.3	4,050	-0.20%
2021/05/06	38.6	22.95	14	22.95	22.80	24.5	4,003	0.61%
2021/05/05	12.4	23.16	29	23.17	22.95	-16.6	3,953	-0.42%
2021/05/04	34.8	22.76	75.3	22.90	22.85	-40.5	3,904	-1.04%
2021/05/03	100.1	24.08	86.2	24.13	23.95	13.9	3,814	0.36%
2021/04/29	86.7	24.38	99.7	24.34	24.40	-13	3,751	-0.35%
2021/04/28	93.6	24.41	33.4	24.44	24.50	60.2	3,663	1.64%
2021/04/27	282.1	24.81	102.8	24.96	24.30	179.3	3,594	4.99%	大買/大賣/鉅額交易
2021/04/26	113.1	23.89	33.5	23.89	24.20	79.6	3,379	2.35%	大買/
2021/04/23	108.1	23.53	104.8	23.82	23.75	3.3	3,288	0.10%	大買/大賣/
2021/04/22	140.4	24.85	104.8	24.77	24.10	35.5	3,211	1.11%	大買/大賣/
2021/04/21	241.5	24.64	98.2	24.78	24.75	143.4	3,058	4.69%	大買/鉅額交易
2021/04/20	91.2	23.23	38.2	23.38	23.75	53	2,912	1.82%
2021/04/19	158.6	22.76	117.7	23.11	23.50	40.9	2,798	1.46%	大買/大賣/
2021/04/16	84.6	21.13	47.3	21.10	21.40	37.3	2,617	1.43%
2021/04/15	24.3	20.57	16.5	20.61	20.60	7.8	2,497	0.31%
2021/04/14	76.9	20.22	28.2	20.19	20.45	48.7	2,455	1.98%
2021/04/13	206.8	20.67	65.1	20.56	20.45	141.7	2,373	5.97%	大買/鉅額交易
2021/04/12	62.4	20.50	39	20.50	20.50	23.4	2,185	1.07%
2021/04/09	139.6	20.14	51.3	20.36	20.30	88.2	2,092	4.22%	大買/
2021/04/08	10.2	19.33	1	19.30	19.30	9.2	1,910	0.48%
2021/04/07	58.2	19.23	34.1	19.16	19.25	24.2	1,877	1.29%
2021/04/06	9.6	18.72	16.3	18.85	18.85	-6.7	1,831	-0.37%
2021/04/01	4	18.65	5.1	18.84	18.60	-1.1	1,808	-0.06%
2021/03/31	7	18.70	15	18.76	18.65	-8	1,798	-0.44%
2021/03/30	0	18.50	5.2	18.48	18.65	-5.2	1,774	-0.29%
2021/03/29	13	18.82	1	18.85	18.65	12	1,761	0.68%
2021/03/26	0	20.00	1	18.10	18.20	-1	1,725	-0.06%
2021/03/25	0	18.45	2	18.23	18.20	-2	1,723	-0.12%
2021/03/24	0.2	18.20	0	0.00	18.25	0.2	1,720	0.01%
2021/03/23	5	17.85	8	17.98	18.15	-3	1,710	-0.18%
2021/03/22	2.1	17.78	2	17.90	17.95	0.1	1,692	0.01%
2021/03/19	4	17.75	0	0.00	17.75	4	1,683	0.24%
2021/03/18	8	18.21	13	18.27	18.15	-5	1,651	-0.30%
2021/03/17	6	18.73	1	18.75	18.50	5	1,613	0.31%
2021/03/16	10	18.75	6	18.83	18.90	4	1,578	0.25%
2021/03/15	28	18.73	18.5	18.38	18.70	9.5	1,531	0.62%
2021/03/12	5.2	17.90	5	17.75	17.75	0.2	1,475	0.01%
2021/03/11	3	17.55	5	17.62	17.65	-2	1,464	-0.14%
2021/03/10	4.4	17.59	17	17.57	17.40	-12.7	1,451	-0.87%
2021/03/09	9.1	17.98	13	17.89	17.85	-3.9	1,439	-0.27%
2021/03/08	23	18.01	10.2	18.08	18.10	12.8	1,430	0.90%
2021/03/05	2.2	17.20	3.1	17.27	17.15	-1	1,386	-0.07%
2021/03/04	0	17.15	2	17.30	17.40	-2	1,397	-0.14%
2021/03/03	3.3	17.60	12	17.56	17.60	-8.7	1,388	-0.63%
2021/03/02	26	18.19	34	18.73	17.80	-8	1,337	-0.60%
2021/02/26	69.3	18.63	118	18.39	18.00	-48.7	1,222	-3.98%	大賣/
2021/02/25	75	17.78	113	17.81	18.00	-38	1,037	-3.66%	大賣/
2021/02/24	63	16.63	107	16.53	17.00	-44	827	-5.32%	大賣/
2021/02/23	1.1	15.94	4	15.93	15.90	-2.9	667	-0.43%
2021/02/22	12	15.85	3	16.00	15.95	9	649	1.39%
2021/02/19	13	15.20	1	15.25	15.30	12	593	2.02%
2021/02/18	0.1	14.78	6.2	15.04	15.10	-6.1	571	-1.07%
2021/02/17	27	14.77	0	0.00	14.80	27	574	4.70%
2021/02/04	4	14.70	1	14.65	14.65	3	582	0.51%
2021/02/03	3	14.67	0.5	14.60	14.75	2.5	581	0.43%
2021/02/02	3	14.32	0	0.00	14.50	3	585	0.51%
2021/02/01	2.5	14.31	0	0.00	14.30	2.5	587	0.43%
2021/01/29	3	14.37	0	0.00	14.30	3	584	0.51%
2021/01/28	11	14.36	0	0.00	14.35	11	587	1.87%
2021/01/27	1	14.55	0	0.00	14.50	1	588	0.17%
2021/01/26	3	14.53	0	0.00	14.50	3	592	0.51%
2021/01/22	8	14.53	0	0.00	14.55	8	594	1.35%
2021/01/21	5	14.62	0	0.00	14.55	5	598	0.84%
2021/01/20	7.2	14.68	0	0.00	14.60	7.2	599	1.20%
2021/01/18	2	14.80	0	0.00	14.90	2	588	0.34%
2021/01/15	14	14.94	2	15.05	14.75	12	586	2.05%
2021/01/14	7	15.05	0	0.00	15.05	7	570	1.23%
2021/01/13	1	15.00	0	0.00	15.05	1	568	0.18%
2021/01/12	4	15.15	0	0.00	15.05	4	564	0.71%
2021/01/11	0	15.80	1	15.20	15.20	-1	557	-0.18%
2021/01/06	0	0.00	1	15.50	15.25	-1	557	-0.18%
2020/12/31	0	0.00	1	15.55	15.60	-1	577	-0.17%
2020/12/30	2	15.63	1	15.65	15.60	1	570	0.18%
2020/12/29	0	0.00	11	15.50	15.55	-11	566	-1.94%
2020/12/28	0	0.00	1	15.40	15.35	-1	559	-0.18%
2020/12/25	2	15.20	0	0.00	15.30	2	556	0.36%
2020/12/24	4	15.20	0	0.00	15.20	4	556	0.72%
2020/12/23	1	15.15	0	0.00	15.15	1	567	0.18%
2020/12/22	1	15.20	0	0.00	15.15	1	581	0.17%
2020/12/21	1	15.35	0	0.00	15.40	1	590	0.17%
2020/12/18	1	15.35	1	15.40	15.35	0	607	0.00%
2020/12/16	3	15.18	10	15.30	15.30	-7	630	-1.11%
2020/12/15	2	15.13	0	0.00	15.05	2	636	0.31%
2020/12/14	2	15.18	2	15.23	15.25	0	646	0.00%
2020/12/11	4	15.15	2	15.20	15.20	2	654	0.31%
2020/12/10	0	0.00	2	15.28	15.30	-2	662	-0.30%
2020/12/09	2	15.20	12	15.16	15.20	-10	665	-1.50%
2020/12/08	16	15.24	33	15.33	15.25	-17	671	-2.53%
2020/12/07	0	0.00	5	15.56	15.55	-5	673	-0.74%
2020/12/04	4	15.55	4	15.50	15.50	0	686	0.00%
2020/12/03	8	15.66	10	15.70	15.60	-2	706	-0.28%
2020/12/02	9	15.62	2	15.65	15.65	7	748	0.93%
2020/12/01	3	15.70	0	0.00	15.80	3	807	0.37%
2020/11/30	52	16.03	8	16.02	15.95	44	821	5.36%
2020/11/27	2	15.75	5	15.66	15.80	-3	843	-0.36%
2020/11/26	1	15.65	1	15.65	15.60	0	867	0.00%
2020/11/25	1	15.50	2	15.48	15.60	-1	913	-0.11%
2020/11/24	0	0.00	6	15.23	15.45	-6	924	-0.65%
2020/11/23	1	15.05	1	15.10	15.15	0	916	0.00%
2020/11/20	2	15.05	0	0.00	15.05	2	953	0.21%
2020/11/19	3	15.05	4	15.05	15.10	-1	990	-0.10%
2020/11/18	1	15.10	0	0.00	15.10	1	1,007	0.10%
2020/11/16	0	0.00	2	15.05	15.10	-2	1,068	-0.19%
2020/11/11	3	15.13	5	15.14	15.15	-2	1,152	-0.17%
2020/11/10	0	0.00	6	15.08	15.05	-6	1,161	-0.52%
2020/11/09	0	0.00	1	15.15	15.05	-1	1,162	-0.09%
2020/11/05	1	15.10	0	0.00	15.15	1	1,197	0.08%
2020/10/30	0	0.00	1	14.95	14.90	-1	1,254	-0.08%
2020/10/29	0	0.00	13	14.96	14.95	-13	1,313	-0.99%
2020/10/28	0	0.00	1	15.10	15.05	-1	1,337	-0.07%
2020/10/22	0	0.00	4	15.15	15.10	-4	1,394	-0.29%
2020/10/14	0	0.00	1	15.10	15.15	-1	1,437	-0.07%
2020/10/13	0	0.00	3	15.05	15.05	-3	1,444	-0.21%
2020/10/12	0	0.00	2	15.20	15.20	-2	1,450	-0.14%
2020/10/08	3	14.83	6	15.15	15.15	-3	1,446	-0.21%
2020/10/07	1	14.75	0	0.00	14.75	1	1,428	0.07%
2020/10/05	0	0.00	4	14.51	14.60	-4	1,451	-0.28%
2020/09/30	1	14.35	4	14.40	14.35	-3	1,458	-0.21%
2020/09/29	1	14.35	1	14.40	14.40	0	1,467	0.00%
2020/09/28	1	14.30	0	0.00	14.20	1	1,482	0.07%
2020/09/25	1	14.30	0	0.00	14.25	1	1,491	0.07%
2020/09/24	8	14.39	0	0.00	14.40	8	1,488	0.54%
2020/09/23	1	14.80	0	0.00	14.65	1	1,484	0.07%
2020/09/22	23	15.01	0	0.00	14.90	23	1,486	1.55%
2020/09/21	0	0.00	1	15.05	15.10	-1	1,473	-0.07%
2020/09/18	1	15.15	0	0.00	15.10	1	1,473	0.07%
2020/09/17	3	15.08	5	15.05	15.05	-2	1,536	-0.13%
2020/09/16	0	0.00	1	15.05	15.05	-1	1,532	-0.07%
2020/09/15	6	15.03	0	0.00	15.10	6	1,539	0.39%
2020/09/14	7	15.16	0	0.00	15.15	7	1,534	0.46%
2020/09/11	2	15.08	0	0.00	15.05	2	1,535	0.13%
2020/09/10	17	15.03	16	15.00	15.00	1	1,528	0.07%
2020/09/09	5	15.17	4	15.15	15.20	1	1,512	0.07%
2020/09/08	11	15.46	17	15.43	15.40	-6	1,501	-0.40%
2020/09/07	12	15.76	11	15.69	15.65	1	1,485	0.07%
2020/09/04	14	17.13	16	17.14	17.10	-2	1,457	-0.14%
2020/09/03	15	17.18	19	17.16	17.15	-4	1,407	-0.28%
2020/09/02	21	17.13	3	17.10	17.30	18	1,394	1.29%
2020/09/01	17	17.56	11	17.61	17.40	6	1,376	0.44%
2020/08/31	25	17.46	12	17.50	17.55	13	1,346	0.97%
2020/08/28	9	17.26	18	17.29	17.30	-9	1,303	-0.69%
2020/08/27	16	17.23	40	17.21	17.20	-24	1,278	-1.88%
2020/08/26	7	17.34	14	17.38	17.35	-7	1,266	-0.55%
2020/08/25	2	17.20	33	17.18	17.10	-31	1,230	-2.52%
2020/08/24	10	17.00	7	17.00	17.05	3	1,195	0.25%
2020/08/21	0	0.00	4	16.78	16.90	-4	1,181	-0.34%
2020/08/20	5	16.39	2	16.60	16.45	3	1,169	0.26%
2020/08/19	2	16.93	31	16.95	16.85	-29	1,134	-2.56%
2020/08/18	15	16.57	2	16.65	16.60	13	1,108	1.17%
2020/08/17	5	16.51	4	16.50	16.55	1	1,095	0.09%
2020/08/14	0	0.00	14	16.12	16.30	-14	1,094	-1.28%
2020/08/13	3	16.15	0.2	16.20	16.15	2.8	1,085	0.26%
2020/08/12	6	16.21	0	0.00	16.20	6	1,087	0.55%
2020/08/11	6	16.33	12	16.36	16.30	-6	1,086	-0.55%
2020/08/07	10	16.11	6	16.12	16.15	4	1,063	0.38%
2020/08/06	15	16.16	0	0.00	16.20	15	1,066	1.41%
2020/08/05	1	16.15	3	16.17	16.15	-2	1,070	-0.19%
2020/08/04	8	16.21	8	16.19	16.25	0	1,063	0.00%
2020/08/03	0	0.00	12	15.90	15.85	-12	1,018	-1.18%
2020/07/30	1	15.80	3	15.72	15.75	-2	1,018	-0.20%
2020/07/28	4	15.20	1	15.25	15.15	3	1,109	0.27%
2020/07/27	2	15.30	1	15.35	15.25	1	1,124	0.09%
2020/07/24	0	0.00	10	15.61	15.40	-10	1,133	-0.88%
2020/07/23	1	15.70	0	0.00	15.65	1	1,140	0.09%
2020/07/22	2	15.63	0	0.00	15.65	2	1,167	0.17%
2020/07/21	3	15.65	0	0.00	15.60	3	1,160	0.26%
2020/07/20	2	15.65	0	0.00	15.65	2	1,153	0.17%
2020/07/17	0	0.00	1	15.80	15.70	-1	1,156	-0.09%
2020/07/16	0	0.00	1	15.85	15.85	-1	1,165	-0.09%
2020/07/15	2	15.60	1	15.70	15.65	1	1,163	0.09%
2020/07/13	1	15.55	1	15.55	15.60	0	1,176	0.00%
2020/07/10	3	15.68	2	15.60	15.55	1	1,182	0.08%
2020/07/09	3	15.80	3	15.80	15.80	0	1,173	0.00%
2020/07/08	0	0.00	2	15.85	15.85	-2	1,178	-0.17%
2020/07/07	6	15.89	0	0.00	15.85	6	1,208	0.50%
2020/07/06	3	15.93	2	15.95	16.00	1	1,215	0.08%
2020/07/03	1	15.85	2	15.85	15.90	-1	1,211	-0.08%
2020/07/02	2	15.90	1	15.75	15.90	1	1,221	0.08%
2020/07/01	10	15.60	0	0.00	15.75	10	1,215	0.82%
2020/06/30	1	15.55	0	0.00	15.55	1	1,199	0.08%
2020/06/29	1	15.45	0	0.00	15.45	1	1,209	0.08%
2020/06/24	8	15.78	10	15.73	15.65	-2	1,208	-0.17%
2020/06/22	0	0.00	10	15.40	15.40	-10	1,158	-0.86%
2020/06/19	0	0.00	1	15.25	15.30	-1	1,162	-0.09%
2020/06/18	1	15.30	1	15.30	15.35	0	1,169	0.00%
2020/06/16	2	15.00	4	15.14	15.15	-2	1,177	-0.17%
2020/06/12	2	14.65	0	0.00	14.95	2	1,219	0.16%
2020/06/11	6	15.12	1	15.25	15.05	5	1,220	0.41%
2020/06/10	0	0.00	2	15.40	15.40	-2	1,209	-0.17%
2020/06/09	2	15.60	0	0.00	15.60	2	1,222	0.16%
2020/06/08	1	15.55	0	0.00	15.65	1	1,233	0.08%
2020/06/05	6	15.45	0	0.00	15.40	6	1,212	0.49%
2020/06/04	0	0.00	1	15.35	15.35	-1	1,216	-0.08%
2020/06/03	0	0.00	6	15.31	15.30	-6	1,223	-0.49%
2020/06/02	1	15.25	0	0.00	15.30	1	1,223	0.08%
2020/06/01	0	0.00	4	15.20	15.30	-4	1,222	-0.33%
2020/05/29	1	15.10	5	15.04	15.10	-4	1,224	-0.33%
2020/05/28	5	15.00	1	15.20	15.00	4	1,227	0.33%
2020/05/27	5	15.14	1	15.15	15.10	4	1,225	0.33%
2020/05/26	6	15.12	0	0.00	15.10	6	1,234	0.49%
2020/05/21	2	15.08	1	15.00	15.05	1	1,206	0.08%
2020/05/19	0	0.00	4	14.80	14.80	-4	1,173	-0.34%
2020/05/18	1	14.75	0	0.00	14.75	1	1,164	0.09%
2020/05/15	1	14.60	1	14.70	14.60	0	1,156	0.00%
2020/05/14	5	14.75	2	14.75	14.65	3	1,145	0.26%
2020/05/13	10	14.75	0	0.00	14.75	10	1,135	0.88%
2020/05/12	3	14.58	1	14.60	14.65	2	1,132	0.18%
2020/05/11	1	14.80	1	14.70	14.75	0	1,129	0.00%
2020/05/08	8	14.78	0	0.00	14.75	8	1,139	0.70%
2020/05/07	3	14.75	17	14.82	14.80	-14	1,160	-1.21%
2020/05/06	2	14.83	5	14.81	14.80	-3	1,158	-0.26%
2020/05/05	25	15.07	8	14.87	14.85	17	1,144	1.48%
2020/05/04	4	14.24	0	0.00	14.40	4	1,043	0.38%
2020/04/30	3	14.37	0	0.00	14.45	3	1,037	0.29%
2020/04/29	1	13.95	0	0.00	14.05	1	1,036	0.10%
2020/04/28	1	13.80	0	0.00	13.75	1	1,046	0.10%
2020/04/27	11	13.43	1	13.55	13.65	10	1,085	0.92%
2020/04/21	3	12.87	0	0.00	12.90	3	1,108	0.27%
2020/04/20	1	13.00	0	0.00	13.10	1	1,136	0.09%
2020/04/17	5	13.30	1	13.50	13.25	4	1,283	0.31%
2020/04/16	4	13.44	0	0.00	13.40	4	1,345	0.30%
2020/04/15	0	0.00	2	13.50	13.55	-2	1,374	-0.15%
2020/04/14	1	13.45	5	13.45	13.45	-4	1,381	-0.29%
2020/04/13	9	13.33	0	0.00	13.40	9	1,395	0.65%
2020/04/10	4	13.38	2	13.45	13.40	2	1,396	0.14%
2020/04/07	1	12.55	0	0.00	12.60	1	1,448	0.07%
2020/04/06	0	0.00	1	12.50	12.50	-1	1,445	-0.07%
2020/04/01	1	12.45	0	0.00	12.55	1	1,450	0.07%
2020/03/27	2	12.55	2	12.55	12.45	0	1,449	0.00%
2020/03/26	3	12.15	14	12.30	12.40	-11	1,457	-0.75%
2020/03/25	1	11.90	0	0.00	12.00	1	1,466	0.07%
2020/03/20	0	0.00	4	10.90	10.90	-4	1,564	-0.26%
2020/03/19	0	0.00	2	10.65	10.15	-2	1,590	-0.13%
2020/03/17	1	11.50	2	11.70	11.40	-1	1,566	-0.06%
2020/03/13	14	11.63	1	11.60	11.90	13	1,606	0.81%
2020/03/12	2	13.05	3	13.20	12.65	-1	1,580	-0.06%
2020/03/11	0	0.00	6	13.58	13.40	-6	1,557	-0.39%
2020/03/06	1	14.00	0	0.00	14.00	1	1,551	0.06%
2020/02/26	3	14.25	0	0.00	14.35	3	1,581	0.19%
2020/02/12	0	0.00	6	14.58	14.60	-6	1,818	-0.33%
2020/02/11	1	14.35	23	14.37	14.35	-22	1,810	-1.22%
2020/02/07	3	15.03	0	0.00	15.00	3	1,762	0.17%
2020/02/06	3	15.18	0	0.00	15.15	3	1,777	0.17%
2020/02/04	11	14.99	0	0.00	15.00	11	1,822	0.60%
2020/01/31	2	15.10	1	15.20	15.20	1	1,789	0.06%
2020/01/30	5	15.20	3	15.45	14.90	2	1,763	0.11%
2020/01/16	1	16.15	0	0.00	16.20	1	1,687	0.06%
2020/01/14	8	16.28	0	0.00	16.25	8	1,682	0.48%
2020/01/13	1	16.50	0	0.00	16.40	1	1,698	0.06%
2020/01/09	0	0.00	9	16.60	16.65	-9	1,484	-0.61%
2020/01/07	0	0.00	1	16.40	16.40	-1	1,442	-0.07%
2020/01/06	0.1	16.30	0	0.00	16.35	0.1	1,422	0.01%
2020/01/03	1	16.30	0	0.00	16.45	1	1,410	0.07%
2020/01/02	0	0.00	4	16.55	16.55	-4	1,385	-0.29%
2019/12/31	2	16.60	0	0.00	16.60	2	1,359	0.15%
2019/12/27	4	16.15	0	0.00	16.20	4	1,276	0.31%
2019/12/26	2	16.20	0	0.00	16.20	2	1,265	0.16%
2019/12/23	2	16.33	0	0.00	16.20	2	1,266	0.16%
2019/12/18	2	16.23	0	0.00	16.20	2	1,232	0.16%
2019/12/17	9	16.39	10	16.37	16.40	-1	1,221	-0.08%
2019/12/16	2	16.00	2	16.08	16.30	0	1,118	0.00%
2019/12/11	1	16.10	0	0.00	16.05	1	1,071	0.09%
2019/12/04	1	15.55	0	0.00	15.55	1	1,081	0.09%
2019/11/28	3	15.90	0	0.00	15.90	3	1,104	0.27%
2019/11/27	4	15.95	0	0.00	15.95	4	1,109	0.36%
2019/11/25	1	15.95	5	16.15	15.95	-4	1,128	-0.35%
2019/11/22	6	16.24	6	16.23	16.35	0	1,110	0.00%
2019/11/21	0	0.00	2	15.95	16.15	-2	1,019	-0.20%
2019/11/20	3	15.92	0	0.00	16.05	3	1,002	0.30%
2019/11/19	0	0.00	1	16.00	15.80	-1	992	-0.10%
2019/11/11	2	15.95	2	15.85	15.85	0	1,007	0.00%
2019/11/05	2	15.95	2	15.95	15.95	0	1,137	0.00%
2019/11/04	1	16.20	0	0.00	16.15	1	1,123	0.09%
2019/11/01	1	15.50	0	0.00	15.45	1	1,066	0.09%
2019/10/31	2	15.55	0	0.00	15.50	2	1,091	0.18%
2019/10/28	1	15.45	0	0.00	15.50	1	1,106	0.09%
2019/10/21	5	15.85	7	15.90	15.90	-2	1,097	-0.18%
2019/10/08	2	14.78	0	0.00	14.80	2	1,264	0.16%
2019/10/04	3	14.90	0	0.00	14.90	3	1,366	0.22%
2019/10/03	2	14.93	6	14.73	14.90	-4	1,369	-0.29%
2019/10/01	1	14.80	0	0.00	14.80	1	1,405	0.07%
2019/09/27	1	15.00	2	15.00	15.00	-1	1,409	-0.07%
2019/09/26	1	15.30	0	0.00	15.25	1	1,402	0.07%
2019/09/25	1	15.30	0	0.00	15.25	1	1,416	0.07%
2019/09/17	1	15.55	3	15.65	15.60	-2	1,790	-0.11%
2019/09/16	0	0.00	1	15.50	15.55	-1	1,826	-0.05%
2019/09/12	1	15.55	0	0.00	15.50	1	1,882	0.05%
2019/09/10	1	15.55	0	0.00	15.55	1	1,935	0.05%
2019/09/09	26	15.85	3	15.95	15.80	23	1,945	1.18%
2019/09/06	1	16.70	2	16.70	16.75	-1	2,004	-0.05%
2019/09/03	1	16.70	0	0.00	16.70	1	2,121	0.05%
2019/09/02	1	16.75	7	16.77	16.75	-6	2,122	-0.28%
2019/08/30	4	16.58	0	0.00	16.65	4	2,122	0.19%
2019/08/27	2	16.85	0	0.00	16.75	2	2,153	0.09%
2019/08/21	4	16.99	24	16.95	16.90	-20	2,294	-0.87%
2019/08/19	1	17.00	0	0.00	17.00	1	2,442	0.04%
2019/08/16	0	0.00	27	17.10	17.00	-27	2,452	-1.10%
2019/08/15	25	17.00	0	0.00	17.05	25	2,471	1.01%
2019/08/14	2	17.00	9	16.97	16.90	-7	2,482	-0.28%
2019/08/13	6	17.13	20	17.00	17.00	-14	2,497	-0.56%
2019/08/12	53	17.19	3	17.25	17.30	50	2,498	2.00%
2019/08/08	0	0.00	1	16.80	16.90	-1	2,511	-0.04%
2019/08/06	2	16.00	0	0.00	16.35	2	2,639	0.08%
2019/08/05	12	16.31	0	0.00	16.30	12	2,803	0.43%
2019/08/02	10	16.25	0	0.00	16.25	10	2,921	0.34%
2019/08/01	2	16.55	0	0.00	16.50	2	2,913	0.07%
2019/07/31	0	0.00	3	16.70	16.65	-3	2,915	-0.10%
2019/07/22	0	0.00	3	16.55	16.50	-3	2,952	-0.10%
2019/07/18	0	0.00	1	16.65	16.55	-1	3,062	-0.03%
2019/07/16	2	17.00	2	16.90	16.85	0	3,096	0.00%
2019/07/15	2	16.70	5	16.88	16.80	-3	3,044	-0.10%
2019/07/11	3	16.33	1	16.25	16.30	2	2,970	0.07%
2019/07/10	8	16.23	0	0.00	16.20	8	2,972	0.27%
2019/07/09	2	16.93	0	0.00	16.90	2	2,923	0.07%
2019/07/08	1	17.00	0	0.00	16.95	1	2,937	0.03%
2019/07/05	7	17.02	0	0.00	17.10	7	2,968	0.24%
2019/07/04	2	16.75	0	0.00	16.80	2	2,975	0.07%
2019/07/03	1	16.75	2	16.75	16.75	-1	2,983	-0.03%
2019/07/02	0	0.00	1	16.75	16.75	-1	3,021	-0.03%
2019/07/01	11	16.69	3	16.70	16.75	8	3,039	0.26%
2019/06/27	9	16.74	0	0.00	16.70	9	3,137	0.29%
2019/06/26	25.1	17.31	27	17.70	16.85	-1.9	3,119	-0.06%
2019/06/25	1	17.05	0	0.00	17.20	1	2,918	0.03%
2019/06/21	2	17.30	6	17.45	17.35	-4	3,052	-0.13%
2019/06/19	0	0.00	5	16.99	16.95	-5	3,116	-0.16%
2019/06/18	7	16.88	0	0.00	16.90	7	3,117	0.22%
2019/06/17	9	17.29	22	17.18	17.05	-13	3,211	-0.40%
2019/06/14	24	17.45	3	17.65	17.20	21	3,193	0.66%
2019/06/13	1	16.85	2	17.20	17.30	-1	3,122	-0.03%
2019/06/12	0	0.00	17	16.74	16.70	-17	3,046	-0.56%
2019/06/11	3	16.60	9	16.77	16.60	-6	3,029	-0.20%
2019/06/10	2	16.20	0	0.00	16.10	2	2,978	0.07%
2019/06/06	5	16.05	0	0.00	16.10	5	3,012	0.17%
2019/06/05	6	16.00	0	0.00	16.00	6	3,092	0.19%
2019/06/04	18	16.16	0	0.00	16.10	18	3,076	0.59%
2019/06/03	4	16.35	0	0.00	16.25	4	3,049	0.13%
2019/05/31	4	16.50	0	0.00	16.55	4	3,042	0.13%
2019/05/30	7	16.46	2	16.70	16.75	5	3,069	0.16%
2019/05/29	3	16.60	1	16.85	16.55	2	3,034	0.07%
2019/05/28	20	17.15	5	16.93	16.80	15	3,003	0.50%
2019/05/27	5	16.94	21	17.11	17.20	-16	2,901	-0.55%
2019/05/24	0	0.00	2	16.20	16.25	-2	2,760	-0.07%
2019/05/23	2	16.15	0	0.00	16.15	2	2,751	0.07%
2019/05/22	3	16.17	0	0.00	16.10	3	2,732	0.11%
2019/05/21	17	16.42	1	16.45	16.40	16	2,707	0.59%
2019/05/20	0	0.00	13	16.43	16.50	-13	2,673	-0.49%
2019/05/17	12	16.23	3	16.23	16.10	9	2,636	0.34%
2019/05/15	5	16.70	4	16.85	16.80	1	2,522	0.04%
2019/05/14	1	16.30	4	16.13	16.30	-3	2,444	-0.12%
2019/05/13	7	16.11	0	0.00	16.25	7	2,396	0.29%
2019/05/10	0	0.00	20	15.69	15.70	-20	2,232	-0.90%
2019/05/09	2	14.45	0	0.00	14.65	2	2,112	0.09%
2019/05/07	2	14.85	0	0.00	14.75	2	2,122	0.09%
2019/05/06	11	14.81	0	0.00	14.75	11	2,125	0.52%
2019/05/03	1	15.05	0	0.00	15.05	1	2,116	0.05%
2019/04/30	4	14.93	0	0.00	15.00	4	2,136	0.19%
2019/04/29	3	14.98	4	15.00	14.90	-1	2,174	-0.05%
2019/04/25	8	15.01	0	0.00	15.20	8	2,334	0.34%
2019/04/24	4	15.80	6	15.50	15.55	-2	2,307	-0.09%
2019/04/22	6	14.73	0	0.00	14.80	6	2,179	0.28%
2019/04/19	10	15.20	0	0.00	15.10	10	2,150	0.46%
2019/04/18	5	15.50	0	0.00	15.45	5	2,113	0.24%
2019/04/17	1	15.55	2	15.60	15.60	-1	2,123	-0.05%
2019/04/16	0	0.00	5	15.95	15.90	-5	2,103	-0.24%
2019/04/15	5	15.92	2	15.90	16.05	3	2,087	0.14%
2019/04/12	7	15.47	2	15.50	15.50	5	2,066	0.24%
2019/04/09	10.2	15.80	0	0.00	15.85	10.2	1,993	0.51%
2019/04/08	5	15.99	10	15.95	15.95	-5	1,993	-0.25%
2019/04/03	10	15.65	0	0.00	15.65	10	2,006	0.50%
2019/04/02	2	15.65	8	15.63	15.55	-6	2,057	-0.29%
2019/04/01	9	16.06	5	16.18	16.05	4	2,165	0.18%
2019/03/28	4	15.91	3	16.05	15.65	1	2,164	0.05%
2019/03/27	5	15.81	4	15.79	15.85	1	2,210	0.05%
2019/03/26	5	15.11	3	15.13	15.20	2	2,096	0.10%
2019/03/25	4	15.04	16	14.82	14.90	-12	2,048	-0.59%
2019/03/22	6	14.43	3	14.45	14.50	3	1,937	0.15%
2019/03/21	4	14.23	0	0.00	14.20	4	1,927	0.21%
2019/03/20	3	14.25	3	14.12	14.15	0	1,921	0.00%
2019/03/15	0	0.00	7	13.51	13.60	-7	1,839	-0.38%
2019/03/14	5	13.46	0	0.00	13.40	5	1,835	0.27%
2019/03/12	1	13.80	0	0.00	13.70	1	1,810	0.06%
2019/03/11	1	13.85	2	13.75	14.00	-1	1,770	-0.06%
2019/03/05	1	13.40	2	13.55	13.35	-1	1,639	-0.06%
2019/02/26	1	12.90	0	0.00	12.90	1	1,591	0.06%
2019/02/25	1	12.95	0	0.00	12.95	1	1,586	0.06%
2019/02/20	0	0.00	2	13.15	13.15	-2	1,553	-0.13%
2019/02/18	2	13.10	0	0.00	13.10	2	1,540	0.13%
2019/02/15	0	0.00	1	13.00	13.05	-1	1,534	-0.07%
2019/02/13	0	0.00	1	13.45	13.20	-1	1,500	-0.07%
2019/01/29	1	13.25	0	0.00	13.25	1	1,425	0.07%
2019/01/21	1	13.65	0	0.00	13.55	1	1,310	0.08%
2019/01/18	16	13.54	24	13.45	13.30	-8	1,260	-0.63%
2019/01/09	4	12.53	0	0.00	12.40	4	1,035	0.39%
2019/01/07	0	0.00	1	12.15	12.20	-1	997	-0.10%
2019/01/04	1	11.90	0	0.00	11.95	1	985	0.10%
2019/01/02	0	0.00	8	12.18	12.10	-8	966	-0.83%
2018/12/26	5	12.70	10	12.50	12.50	-5	913	-0.55%
2018/12/25	5	13.30	0	0.00	12.95	5	852	0.59%
2018/12/24	4	13.35	55	13.38	13.30	-51	763	-6.68%
2018/12/21	6	12.92	2	12.93	12.85	4	548	0.73%
2018/12/20	9	12.95	6	12.98	12.55	3	468	0.64%
2018/12/19	5	12.70	0	0.00	12.70	5	360	1.39%
2018/12/18	30	12.76	0	0.00	12.75	30	340	8.80%
2018/12/17	19	12.89	1	12.80	12.85	18	325	5.52%
2018/12/14	1	12.85	0	0.00	12.90	1	303	0.33%
2018/12/13	2	12.50	0	0.00	12.70	2	264	0.75%
2018/12/12	15	12.20	0	0.00	12.65	15	227	6.59%
2018/12/07	1	11.90	0	0.00	11.95	1	161	0.62%
2018/11/26	0	0.00	2	11.70	11.40	-2	135	-1.47%
2018/07/06	0	0.00	1	11.70	11.65	-1	696	-0.14%
2018/06/05	0	0.00	1	12.85	12.70	-1	1,021	-0.10%
2018/05/23	3	12.60	1	13.00	12.55	2	913	0.22%
2018/05/17	0	0.00	1	12.30	12.20	-1	891	-0.11%
2018/05/02	0	0.00	1	12.30	12.35	-1	819	-0.12%
2018/04/27	0	0.00	1	12.05	12.10	-1	801	-0.12%
2018/04/25	1	12.20	0	0.00	12.20	1	786	0.13%
2018/04/24	3	12.68	2	12.25	12.15	1	770	0.13%
2018/04/23	0	0.00	2	12.65	12.65	-2	716	-0.28%
2018/04/13	1	12.20	0	0.00	11.90	1	587	0.17%
2018/04/12	0	0.00	5	12.65	12.10	-5	555	-0.90%
2018/04/10	2	14.20	2	14.35	13.55	0	454	0.00%
2018/04/09	9	14.64	1	14.75	14.75	8	407	1.96%
2018/04/03	22	12.63	20	12.76	13.45	2	336	0.59%
2018/02/22	0	0.00	1	10.40	10.55	-1	164	-0.61%
2018/02/21	1	10.40	0	0.00	10.40	1	161	0.62%