中信中國50 (00752)-玉山券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
20.21
漲跌
▼0.55
漲幅
-2.65%
成交量
3,434張
產業
上市
220人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信中國50 (00752)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	0.6	20.34	2	20.21	20.21	-1.4	7,238	-0.02%
2024/11/21	0	0.00	3	20.77	20.76	-3	7,217	-0.04%
2024/11/20	0.5	20.68	2	20.70	20.75	-1.5	7,184	-0.02%
2024/11/19	2	20.62	4	20.68	20.61	-2	7,189	-0.03%
2024/11/18	0.1	20.34	2	20.61	20.61	-1.9	7,200	-0.03%
2024/11/15	0.2	20.54	0	0.00	20.54	0.2	7,179	0.00%
2024/11/14	0.1	20.64	2	20.74	20.60	-1.9	7,190	-0.03%
2024/11/13	7.7	20.73	4.5	20.66	20.68	3.3	7,157	0.05%
2024/11/12	4.1	21.33	0	0.00	21.08	4.1	7,081	0.06%
2024/11/11	11.2	21.39	12.1	21.32	21.48	-0.9	7,078	-0.01%
2024/11/08	1	22.18	28.2	21.95	21.99	-27.2	7,023	-0.39%
2024/11/07	0	0.00	3	21.61	21.78	-3	6,896	-0.04%
2024/11/06	18.5	21.52	156.1	21.47	21.47	-137.5	6,870	-2.00%	大賣/鉅額交易
2024/11/05	5.9	21.79	7.1	21.76	21.83	-1.2	6,812	-0.02%
2024/11/04	7	21.34	6	21.31	21.25	1	6,798	0.01%
2024/11/01	1.1	21.45	1.2	21.35	21.34	-0.1	6,856	0.00%
2024/10/30	20.4	21.48	14	21.31	21.33	6.4	6,870	0.09%
2024/10/29	7.1	21.75	85.4	21.69	21.72	-78.3	6,833	-1.15%
2024/10/28	5	21.51	3	21.50	21.58	2	6,818	0.03%
2024/10/25	0	0.00	3	21.64	21.65	-3	6,802	-0.04%
2024/10/24	24	21.54	30	21.65	21.44	-6	6,802	-0.09%
2024/10/23	18.2	21.82	5.5	21.76	22.00	12.7	6,798	0.19%
2024/10/22	17	21.55	2	21.62	21.52	15	6,722	0.22%
2024/10/21	6.4	21.71	0.1	21.91	21.56	6.3	6,721	0.09%
2024/10/18	19.7	21.25	9.1	21.32	21.57	10.6	6,651	0.16%
2024/10/17	3.1	21.61	4.7	21.71	21.57	-1.6	6,605	-0.02%
2024/10/16	21.7	21.27	22	21.42	21.49	-0.3	6,587	0.00%
2024/10/15	14.3	22.15	4.7	22.22	21.88	9.6	6,536	0.15%
2024/10/14	9	22.35	8.1	22.47	22.71	0.9	6,484	0.01%
2024/10/11	64	22.50	44.4	22.41	22.33	19.6	6,417	0.30%
2024/10/09	46.2	22.57	35.4	22.30	22.57	10.8	6,382	0.17%
2024/10/08	191.2	24.16	86.4	23.94	23.00	104.8	5,966	1.76%	大買/鉅額交易
2024/10/07	125.5	25.00	66.3	25.56	24.99	59.3	5,313	1.12%	大買/
2024/10/04	93	23.72	176.4	24.16	24.37	-83.4	4,661	-1.79%	大賣/
2024/10/01	21.4	21.86	18	21.84	21.82	3.4	4,252	0.08%
2024/09/30	69.5	22.08	30.5	22.21	22.31	38.9	4,137	0.94%
2024/09/27	152.2	21.40	33.5	21.39	21.23	118.7	3,696	3.21%	大買/鉅額交易
2024/09/26	30	20.07	26.9	20.07	19.82	3.1	3,113	0.10%
2024/09/25	78	19.93	8.1	19.88	19.73	69.9	3,139	2.23%
2024/09/24	54	19.15	13.5	19.03	19.25	40.5	2,956	1.37%
2024/09/23	44.2	18.56	6.2	18.60	18.57	38	2,879	1.32%
2024/09/20	0.4	18.34	6.5	18.42	18.41	-6.1	3,253	-0.19%
2024/09/19	0	0.00	7.7	18.13	18.20	-7.7	3,250	-0.24%
2024/09/18	0	0.00	13	17.81	17.80	-13	3,244	-0.40%
2024/09/16	2.4	17.60	0	0.00	17.59	2.4	3,291	0.07%
2024/09/13	0.1	17.75	0	0.00	17.70	0.1	3,312	0.00%
2024/09/12	0	0.00	2	17.69	17.72	-2	3,357	-0.06%
2024/09/11	2	17.38	29	17.42	17.39	-27	3,427	-0.79%
2024/09/10	2	17.53	0	0.00	17.56	2	3,435	0.06%
2024/09/09	10.2	17.36	0	0.00	17.38	10.2	3,473	0.29%
2024/09/06	0.2	17.57	0	0.00	17.56	0.2	3,529	0.01%
2024/09/05	0.2	17.60	0.6	17.64	17.58	-0.4	3,664	-0.01%
2024/09/04	0.6	17.68	0	17.80	17.69	0.6	3,830	0.02%
2024/09/03	1.2	17.81	7	17.80	17.80	-5.8	3,844	-0.15%
2024/09/02	5.6	17.87	0.2	18.28	17.85	5.4	3,920	0.14%
2024/08/30	0	0.00	7.1	18.06	18.12	-7.1	3,948	-0.18%
2024/08/29	8.2	17.55	4	17.50	17.59	4.2	3,956	0.11%
2024/08/28	4.8	17.75	0	0.00	17.69	4.8	4,005	0.12%
2024/08/27	5.2	17.82	0	0.00	17.85	5.2	4,043	0.13%
2024/08/26	5.1	18.15	0	0.00	18.09	5.1	4,056	0.13%
2024/08/23	0.1	18.19	0	0.00	18.19	0.1	4,027	0.00%
2024/08/22	1	18.10	4	18.07	18.08	-3	4,072	-0.07%
2024/08/21	2	17.97	0	0.00	17.96	2	4,130	0.05%
2024/08/20	3.5	18.24	6	18.19	18.21	-2.5	4,135	-0.06%
2024/08/19	0	0.00	16.2	18.37	18.29	-16.2	4,336	-0.37%
2024/08/16	2	18.20	2	18.16	18.23	0	4,365	0.00%
2024/08/15	1.4	17.89	0	0.00	17.91	1.4	4,402	0.03%
2024/08/14	0	0.00	26.1	17.96	17.90	-26.1	4,455	-0.59%
2024/08/13	0.3	18.04	0	0.00	18.09	0.3	4,542	0.01%
2024/08/09	0	0.00	17.2	18.06	17.93	-17.2	4,619	-0.37%
2024/08/08	0	0.00	2	17.65	17.92	-2	4,660	-0.04%
2024/08/06	0.2	17.49	4.2	17.57	17.42	-4	4,772	-0.08%
2024/08/05	21.2	17.56	4	17.53	17.38	17.2	4,771	0.36%
2024/08/02	0.6	17.89	0.1	17.75	17.72	0.5	4,790	0.01%
2024/08/01	2.6	18.10	6	18.14	18.07	-3.5	4,852	-0.07%
2024/07/31	0.1	18.00	0	0.00	18.18	0.1	4,921	0.00%
2024/07/30	0.4	17.91	1	17.83	17.84	-0.6	5,122	-0.01%
2024/07/29	0	0.00	1	18.01	18.14	-1	5,218	-0.02%
2024/07/26	1.7	17.93	0	0.00	17.89	1.7	5,236	0.03%
2024/07/23	4	18.58	1.1	18.51	18.49	3	5,241	0.06%
2024/07/22	0.5	18.33	21	18.17	18.45	-20.5	5,331	-0.39%
2024/07/19	2.5	18.22	2	18.21	18.19	0.5	5,373	0.01%
2024/07/18	1	18.51	0	0.00	18.52	1	5,517	0.02%
2024/07/17	1.5	18.55	19	18.57	18.52	-17.5	5,607	-0.31%
2024/07/16	5	18.63	0.1	18.87	18.61	4.9	5,632	0.09%
2024/07/15	7.3	19.12	5.7	19.09	19.01	1.6	5,609	0.03%
2024/07/12	5.3	19.12	18.4	19.05	19.14	-13.2	5,669	-0.23%
2024/07/11	1	18.60	2.3	18.61	18.59	-1.3	5,650	-0.02%
2024/07/10	2	18.70	0.1	18.65	18.49	1.9	5,762	0.03%
2024/07/09	0	0.00	0.2	18.36	18.35	-0.2	5,823	0.00%
2024/07/08	4	18.46	13	18.40	18.32	-9	5,930	-0.15%
2024/07/05	0.3	18.53	1.5	18.66	18.52	-1.2	6,005	-0.02%
2024/07/04	0	0.00	10	18.81	18.71	-10	6,102	-0.16%
2024/07/03	3.1	18.42	3.3	18.45	18.56	-0.2	6,077	0.00%
2024/07/02	3	18.38	0.3	18.31	18.27	2.7	6,049	0.05%
2024/07/01	1.8	18.27	0	0.00	18.14	1.8	6,039	0.03%
2024/06/28	5.2	18.25	0	0.00	18.28	5.2	6,054	0.09%
2024/06/27	2.6	18.39	0	0.00	18.36	2.6	5,978	0.04%
2024/06/26	0	18.74	0	0.00	18.64	0	5,931	0.00%
2024/06/25	0	0.00	0.4	18.72	18.73	-0.4	5,558	-0.01%
2024/06/24	2.3	18.41	0	0.00	18.42	2.3	5,531	0.04%
2024/06/21	3.3	18.63	0.8	18.77	18.59	2.5	5,518	0.05%
2024/06/20	0.4	19.05	2.2	18.97	18.93	-1.9	5,484	-0.03%
2024/06/18	25.4	18.61	5	18.63	18.55	20.4	5,516	0.37%
2024/06/17	5.3	18.56	3	18.57	18.66	2.3	5,464	0.04%
2024/06/14	0	0.00	5	18.65	18.66	-5	5,476	-0.09%
2024/06/13	2.3	18.61	21	18.50	18.56	-18.7	5,500	-0.34%
2024/06/12	1.3	18.50	1	18.42	18.47	0.3	5,495	0.01%
2024/06/11	0.5	18.66	2	18.65	18.58	-1.5	5,453	-0.03%
2024/06/07	8.8	18.76	0	0.00	18.76	8.8	5,344	0.16%
2024/06/06	1	19.07	29	19.01	18.97	-28	5,630	-0.50%
2024/06/05	0.3	19.13	40	18.97	19.02	-39.7	5,789	-0.69%
2024/06/04	2.1	18.95	3	18.91	18.95	-0.9	5,779	-0.02%
2024/06/03	3.6	18.81	0	0.00	18.93	3.6	5,797	0.06%
2024/05/30	2	18.83	12	18.98	18.73	-10	5,932	-0.17%
2024/05/29	19.7	19.02	7	19.13	18.96	12.7	5,996	0.21%
2024/05/28	2.1	19.34	1.2	19.32	19.23	0.9	5,987	0.02%
2024/05/27	20.5	19.06	4	19.04	19.12	16.5	5,953	0.28%
2024/05/24	4.5	19.13	3.5	19.14	19.10	1	5,920	0.02%
2024/05/23	25.5	19.38	31	19.41	19.28	-5.5	5,910	-0.09%
2024/05/22	13	19.74	7	19.80	19.84	6	5,724	0.10%
2024/05/21	6	19.92	6	19.90	19.91	0	5,746	0.00%
2024/05/20	1.1	20.20	13.1	20.25	20.25	-12	5,795	-0.21%
2024/05/17	4	20.00	4.2	19.94	19.95	-0.2	5,759	0.00%
2024/05/16	3	19.69	2.1	19.66	19.71	0.9	5,712	0.02%
2024/05/15	6.4	19.48	0	0.00	19.41	6.4	5,712	0.11%
2024/05/14	15.4	19.58	20.2	19.63	19.58	-4.8	5,776	-0.08%
2024/05/13	21.4	19.35	10.2	19.22	19.42	11.2	5,749	0.19%
2024/05/10	1.1	19.06	5.3	19.13	19.26	-4.2	5,672	-0.07%
2024/05/09	1	18.67	3.4	18.78	18.90	-2.4	5,663	-0.04%
2024/05/08	12	18.76	5.4	18.69	18.69	6.6	5,685	0.12%
2024/05/07	24	18.86	3.9	18.78	18.82	20.1	5,696	0.35%
2024/05/06	1.3	18.96	7.2	18.94	18.82	-5.8	5,658	-0.10%
2024/05/03	11	18.72	7.4	18.89	18.76	3.6	5,621	0.06%
2024/05/02	0	0.00	9.1	18.40	18.45	-9.1	5,480	-0.17%
2024/04/30	2	18.09	0	0.00	18.00	2	5,493	0.04%
2024/04/29	31	18.20	12.6	18.23	18.19	18.4	5,560	0.33%
2024/04/26	42	18.03	8	17.97	18.10	34	5,563	0.61%
2024/04/25	4	17.57	9	17.68	17.67	-5	5,535	-0.09%
2024/04/24	3	17.52	3	17.44	17.56	0	5,441	0.00%
2024/04/23	15	17.06	19.2	17.00	17.16	-4.2	5,324	-0.08%
2024/04/22	17.4	16.77	44.1	16.76	16.83	-26.7	5,234	-0.51%
2024/04/19	13.3	16.42	1	16.48	16.42	12.3	5,197	0.24%
2024/04/18	2.1	16.63	0	0.00	16.63	2.1	5,173	0.04%
2024/04/17	2.1	16.56	9	16.53	16.48	-6.9	5,085	-0.14%
2024/04/16	0.5	16.59	12	16.58	16.61	-11.5	4,977	-0.23%
2024/04/15	5.4	16.77	0.8	16.77	16.76	4.7	4,827	0.10%
2024/04/12	0	0.00	0.1	17.19	17.06	-0.1	4,774	0.00%
2024/04/11	0	0.00	0.1	17.08	17.20	-0.1	4,657	0.00%
2024/04/10	0.1	16.81	140.2	17.10	17.13	-140	4,558	-3.07%	大賣/鉅額交易
2024/04/09	105.5	16.74	0	0.00	16.76	105.5	4,435	2.38%	大買/鉅額交易
2024/04/08	1.4	16.73	12.1	16.63	16.65	-10.7	4,426	-0.24%
2024/04/03	1	16.75	0.1	16.93	16.69	0.9	4,426	0.02%
2024/04/02	2.5	16.89	1.4	16.86	16.84	1.1	4,448	0.03%
2024/04/01	0	0.00	1.1	16.69	16.69	-1.1	4,478	-0.02%
2024/03/29	1	16.51	3	16.51	16.48	-2	4,473	-0.04%
2024/03/28	0	0.00	7	16.57	16.57	-7	4,492	-0.16%
2024/03/27	9.1	16.39	0	0.00	16.34	9.1	4,569	0.20%
2024/03/25	0	0.00	11	16.35	16.29	-11	4,563	-0.24%
2024/03/22	13.1	16.33	21.5	16.25	16.26	-8.4	4,553	-0.18%
2024/03/21	5.6	16.66	60.1	16.70	16.66	-54.5	4,498	-1.21%
2024/03/20	2.2	16.42	10	16.44	16.40	-7.8	4,502	-0.17%
2024/03/19	6	16.39	1	16.37	16.36	5	4,505	0.11%
2024/03/18	26.1	16.34	1.1	16.31	16.47	25.1	4,485	0.56%
2024/03/15	7.1	16.26	1	16.18	16.15	6	4,435	0.14%
2024/03/14	25.1	16.59	0.1	16.69	16.48	25	4,422	0.57%
2024/03/13	13.3	16.59	0.2	16.57	16.61	13.1	4,370	0.30%
2024/03/12	1	16.19	10.5	16.25	16.46	-9.5	4,323	-0.22%
2024/03/11	4.1	15.95	1.1	15.77	15.99	3.1	4,020	0.08%
2024/03/07	0.1	15.91	13	15.89	15.75	-13	3,886	-0.33%
2024/03/06	1.1	15.93	0	0.00	15.92	1.1	3,840	0.03%
2024/03/05	14.1	15.72	0	0.00	15.59	14.1	3,829	0.37%
2024/03/04	1	16.08	3	16.05	15.99	-2	3,725	-0.05%
2024/03/01	1.1	16.12	5	16.10	16.08	-3.9	3,629	-0.11%
2024/02/29	5	16.07	0	0.00	16.10	5	3,608	0.14%
2024/02/27	5	16.28	4	16.19	16.22	1	3,580	0.03%
2024/02/26	42.1	16.40	7	16.25	16.28	35.1	3,560	0.98%
2024/02/23	11.5	16.32	2.3	16.37	16.36	9.3	3,538	0.26%
2024/02/22	1.2	16.11	5	16.04	16.18	-3.9	3,515	-0.11%
2024/02/21	1.2	16.14	5.4	16.23	16.26	-4.3	3,484	-0.12%
2024/02/20	1.1	15.70	0	0.00	15.68	1.1	3,417	0.03%
2024/02/19	7.2	15.92	0	0.00	15.74	7.2	3,412	0.21%
2024/02/16	5.1	15.71	159.7	15.71	15.87	-154.5	3,372	-4.58%	大賣/鉅額交易
2024/02/15	37	15.49	3.3	15.51	15.53	33.7	3,297	1.02%
2024/02/05	0.9	15.04	0	0.00	15.15	0.9	3,196	0.03%
2024/02/02	8.2	15.24	0.1	15.31	15.04	8.1	3,154	0.26%
2024/02/01	0.1	14.92	1	14.96	15.17	-1	3,120	-0.03%
2024/01/31	4.5	14.93	0	0.00	14.92	4.5	3,056	0.15%
2024/01/30	0.5	15.21	0	0.00	15.18	0.5	2,980	0.02%
2024/01/29	157.3	15.68	0	0.00	15.54	157.3	2,914	5.40%	大買/鉅額交易
2024/01/26	2.1	15.77	0	0.00	15.70	2.1	2,864	0.07%
2024/01/25	0	0.00	0.8	15.72	15.93	-0.8	2,783	-0.03%
2024/01/24	2	15.18	0.6	15.34	15.18	1.4	2,681	0.05%
2024/01/23	1	14.97	2.4	14.99	15.00	-1.4	2,548	-0.05%
2024/01/22	24.9	14.76	2	15.06	14.60	22.9	2,453	0.93%
2024/01/19	7.1	15.07	0	0.00	15.00	7.1	2,391	0.30%
2024/01/18	0.1	15.10	0	0.00	15.10	0.1	2,337	0.00%
2024/01/17	41.6	15.34	0	0.00	15.16	41.6	2,346	1.77%
2024/01/16	6.3	15.63	0	0.00	15.63	6.3	2,291	0.27%
2024/01/15	5.7	15.82	0	0.00	15.81	5.7	2,265	0.25%
2024/01/12	0.1	15.95	0	0.00	15.91	0.1	2,261	0.00%
2024/01/10	6.4	15.61	9	15.68	15.65	-2.6	2,254	-0.12%
2024/01/09	26.1	15.76	0	0.00	15.74	26.1	2,251	1.16%
2024/01/08	26.1	15.76	11	16.08	15.75	15.1	2,228	0.68%
2024/01/05	5.6	16.24	0	0.00	16.19	5.6	2,165	0.26%
2024/01/04	0	0.00	14	16.28	16.26	-14	2,186	-0.64%
2024/01/03	1.3	16.19	1	16.22	16.21	0.3	2,189	0.02%
2024/01/02	0	0.00	0.1	16.38	16.24	-0.1	2,194	0.00%
2023/12/29	1.5	16.30	0	0.00	16.29	1.5	2,189	0.07%
2023/12/28	2	16.02	1.2	16.01	16.22	0.8	2,167	0.04%
2023/12/27	13.1	15.93	1	16.02	16.02	12.1	2,162	0.56%
2023/12/26	14.1	16.02	0	0.00	15.99	14.1	2,109	0.67%
2023/12/25	2	16.04	0	0.00	15.99	2	2,116	0.09%
2023/12/22	4.3	15.98	0	0.00	15.96	4.3	2,095	0.21%
2023/12/21	3	16.45	0	0.00	16.51	3	1,992	0.15%
2023/12/20	0.1	16.58	0	0.00	16.63	0.1	1,978	0.01%
2023/12/19	2.2	16.47	0	0.00	16.50	2.2	1,991	0.11%
2023/12/18	0.1	16.58	0	0.00	16.55	0.1	2,016	0.00%
2023/12/15	10	16.69	1.2	16.56	16.61	8.8	2,029	0.44%
2023/12/14	0.3	16.33	2	16.49	16.28	-1.7	2,008	-0.09%
2023/12/13	1.6	16.48	4	16.39	16.36	-2.4	2,008	-0.12%
2023/12/12	0.1	16.42	0	0.00	16.38	0.1	2,019	0.00%
2023/12/11	12.6	16.05	0	0.00	16.07	12.6	2,042	0.62%
2023/12/08	19.3	16.25	75	16.24	16.34	-55.7	2,005	-2.78%
2023/12/07	2.2	16.34	0	0.00	16.41	2.2	1,981	0.11%
2023/12/06	9.2	16.42	1	16.52	16.64	8.2	1,981	0.42%
2023/12/05	14.2	16.55	61	16.50	16.48	-46.8	1,966	-2.38%
2023/12/04	14.7	16.96	3	16.83	16.80	11.7	1,910	0.61%
2023/12/01	0.1	17.05	0	0.00	17.03	0.1	1,863	0.00%
2023/11/30	3.1	16.98	2	17.03	16.99	1.1	1,897	0.06%
2023/11/29	7.4	17.08	5	17.01	16.98	2.4	1,935	0.12%
2023/11/28	3.2	17.45	0	0.00	17.29	3.2	1,879	0.17%
2023/11/27	3.9	17.50	0	0.00	17.44	3.9	1,866	0.21%
2023/11/24	3.1	17.65	0.2	17.70	17.65	2.8	1,892	0.15%
2023/11/22	1.2	17.64	0	0.00	17.63	1.2	1,922	0.06%
2023/11/21	2.1	17.78	0.1	17.90	17.79	2	1,922	0.11%
2023/11/20	0.1	17.55	14	17.59	17.67	-13.9	1,934	-0.72%
2023/11/17	14.6	17.48	0	0.00	17.43	14.6	1,903	0.77%
2023/11/16	0	0.00	10.2	18.05	17.88	-10.2	1,861	-0.55%
2023/11/15	1.4	17.91	0	0.00	17.90	1.4	1,869	0.07%
2023/11/13	0.6	17.60	0	0.00	17.48	0.6	1,912	0.03%
2023/11/10	2.1	17.48	40.1	17.57	17.46	-37.9	1,930	-1.97%
2023/11/09	2	17.74	80	17.76	17.73	-78	1,942	-4.02%
2023/11/07	0	0.00	5	17.92	17.80	-5	2,091	-0.24%
2023/11/06	0	0.00	0.2	17.93	17.94	-0.2	2,139	-0.01%
2023/11/03	0.3	17.49	0	0.00	17.56	0.3	2,144	0.02%
2023/10/31	0	0.00	1	17.30	17.32	-1	2,337	-0.04%
2023/10/30	1	17.58	0.1	17.65	17.58	0.9	2,392	0.04%
2023/10/27	0	0.00	2	17.53	17.58	-2	2,505	-0.08%
2023/10/26	2	17.16	6	17.25	17.16	-4	2,672	-0.15%
2023/10/25	0.6	17.36	0.1	17.54	17.34	0.5	2,744	0.02%
2023/10/24	9.2	17.05	7	17.05	17.02	2.2	2,833	0.08%
2023/10/23	10.4	17.06	8	17.05	17.07	2.4	2,904	0.08%
2023/10/20	2.3	17.23	0	0.00	17.23	2.3	3,021	0.08%
2023/10/19	2.2	17.53	0	0.00	17.47	2.2	3,029	0.07%
2023/10/18	0	0.00	1	17.77	17.80	-1	3,017	-0.03%
2023/10/17	20	17.92	0	0.00	17.88	20	3,052	0.66%
2023/10/16	3	17.95	0	0.00	17.82	3	3,083	0.10%
2023/10/13	0.6	18.19	3	18.03	18.02	-2.4	3,104	-0.08%
2023/10/12	0	0.00	15.2	18.28	18.42	-15.2	3,100	-0.49%
2023/10/11	1	18.07	1.2	18.01	18.09	-0.2	3,143	0.00%
2023/10/06	11	17.63	0	0.00	17.63	11	3,185	0.35%
2023/10/05	0.6	17.49	0	0.00	17.47	0.6	3,179	0.02%
2023/10/04	9.1	17.42	0	0.00	17.41	9.1	3,208	0.28%
2023/10/03	1.5	17.71	0	0.00	17.54	1.5	3,226	0.05%
2023/10/02	2	17.92	0	0.00	17.94	2	3,242	0.06%
2023/09/28	1.3	17.67	2	17.66	17.67	-0.7	3,270	-0.02%
2023/09/26	9	17.82	0	0.00	17.79	9	3,311	0.27%
2023/09/25	2.2	18.15	0.1	18.32	18.02	2.1	3,323	0.06%
2023/09/22	0.1	17.68	0	0.00	17.97	0.1	3,350	0.00%
2023/09/21	4.3	17.77	0	0.00	17.75	4.3	3,346	0.13%
2023/09/20	1.2	18.02	8	18.06	18.00	-6.8	3,355	-0.20%
2023/09/19	2.1	18.17	2	18.10	18.10	0.1	3,361	0.00%
2023/09/18	0.1	18.22	0	0.00	18.18	0.1	3,418	0.00%
2023/09/15	0.1	18.47	30	18.51	18.43	-30	3,440	-0.87%
2023/09/14	0	0.00	12	18.18	18.19	-12	3,462	-0.35%
2023/09/13	0.6	18.53	5.3	18.39	18.29	-4.7	3,492	-0.13%
2023/09/12	10	18.38	0.2	18.28	18.35	9.8	3,588	0.27%
2023/09/11	1.2	18.20	0	0.00	18.43	1.2	3,698	0.03%
2023/09/08	0.2	18.31	0	0.00	18.29	0.2	3,736	0.00%
2023/09/07	0	0.00	10	18.48	18.47	-10	3,759	-0.27%
2023/09/06	0.1	18.56	23	18.53	18.59	-22.9	3,781	-0.61%
2023/09/05	20.5	18.82	1.1	18.86	18.83	19.4	3,778	0.51%
2023/09/04	23.3	18.98	6.1	18.99	18.95	17.2	3,807	0.45%
2023/09/01	0	0.00	1	18.56	18.51	-1	3,783	-0.03%
2023/08/31	0	0.00	5	18.53	18.41	-5	3,870	-0.13%
2023/08/30	2.3	18.52	0.1	18.70	18.51	2.2	3,898	0.06%
2023/08/28	5	18.24	4.2	18.27	18.13	0.8	3,912	0.02%
2023/08/25	0.8	18.03	0	0.00	17.96	0.8	3,939	0.02%
2023/08/24	0	0.00	25.1	18.07	18.23	-25.1	3,991	-0.63%
2023/08/23	0.3	17.66	20	17.81	17.83	-19.7	4,023	-0.49%
2023/08/22	0	0.00	10	17.67	17.57	-10	4,049	-0.25%
2023/08/21	3.3	17.75	0	0.00	17.65	3.3	4,127	0.08%
2023/08/18	0.1	18.26	0	0.00	18.04	0.1	4,132	0.00%
2023/08/17	0.2	18.05	108	17.99	18.23	-107.8	4,131	-2.61%	大賣/鉅額交易
2023/08/16	0.2	18.40	0	0.00	18.32	0.2	4,136	0.00%
2023/08/15	2	18.63	3	18.72	18.60	-1	4,177	-0.02%
2023/08/14	1.9	18.67	9	18.65	18.60	-7.1	4,207	-0.17%
2023/08/11	1	19.23	3.6	19.29	19.28	-2.6	4,089	-0.06%
2023/08/10	1.1	19.19	1.1	19.19	19.21	0	4,082	0.00%
2023/08/09	0.2	19.16	2	19.22	19.30	-1.8	4,043	-0.05%
2023/08/08	101.2	19.42	20	19.37	19.37	81.2	4,025	2.02%	大買/
2023/08/07	2.5	19.69	10	19.59	19.61	-7.5	4,046	-0.18%
2023/08/04	6.3	19.75	1	19.79	19.81	5.3	3,998	0.13%
2023/08/02	20.1	19.55	3	19.62	19.56	17.1	3,921	0.44%
2023/08/01	17	20.12	8.1	20.16	20.02	8.9	3,863	0.23%
2023/07/31	26	20.16	10.7	20.10	20.11	15.3	3,755	0.41%
2023/07/28	1.1	19.41	1.2	19.40	19.49	-0.1	3,596	0.00%
2023/07/27	12	19.05	24.1	19.03	19.06	-12.1	3,585	-0.34%
2023/07/26	0	0.00	5.1	18.73	18.69	-5.1	3,526	-0.14%
2023/07/25	10	18.67	20.1	18.63	18.66	-10.1	3,474	-0.29%
2023/07/24	0.3	18.19	0	0.00	18.06	0.3	3,400	0.01%
2023/07/21	0	0.00	10	18.13	18.18	-10	3,398	-0.29%
2023/07/20	1.1	18.36	6	18.27	18.24	-4.9	3,455	-0.14%
2023/07/19	12.2	18.00	0.1	17.99	18.02	12.1	3,432	0.35%
2023/07/18	0	0.00	3	18.43	18.25	-3	3,473	-0.09%
2023/07/17	0.2	18.65	4.5	18.51	18.40	-4.3	3,467	-0.13%
2023/07/14	9	18.70	10.1	18.76	18.70	-1.1	3,492	-0.03%
2023/07/13	0.3	18.50	14.2	18.59	18.60	-13.9	3,459	-0.40%
2023/07/12	0	0.00	9.1	18.28	18.25	-9.1	3,408	-0.27%
2023/07/11	0	0.00	11.1	18.15	18.10	-11.1	3,438	-0.32%
2023/07/10	2.1	17.81	4	18.07	17.78	-1.9	3,477	-0.05%
2023/07/07	1.2	17.54	0	0.00	17.73	1.2	3,533	0.03%
2023/07/06	16.1	17.87	1.4	17.78	17.77	14.6	3,572	0.41%
2023/07/05	3.5	18.15	0.1	18.48	18.12	3.5	3,570	0.10%
2023/07/04	0.1	18.36	4.4	18.35	18.35	-4.4	3,602	-0.12%
2023/07/03	0.3	17.97	5	18.07	18.12	-4.7	3,598	-0.13%
2023/06/30	2.1	17.79	10	17.79	17.84	-7.9	3,638	-0.22%
2023/06/29	6	17.85	0.1	18.45	17.85	5.9	3,653	0.16%
2023/06/26	4.4	17.80	200	17.84	17.83	-195.6	3,696	-5.29%	大賣/鉅額交易
2023/06/21	6.1	18.12	0	0.00	18.05	6.1	3,658	0.17%
2023/06/20	1.7	18.58	3	18.79	18.57	-1.3	3,653	-0.03%
2023/06/19	52	18.66	6	18.66	18.69	46	3,648	1.26%
2023/06/16	2	18.84	15.2	18.84	18.90	-13.2	3,640	-0.36%
2023/06/15	1	18.28	31.1	18.48	18.55	-30.1	3,606	-0.83%
2023/06/14	3	18.36	11.2	18.33	18.26	-8.2	3,518	-0.23%
2023/06/13	52.3	18.17	11.1	18.11	18.12	41.2	3,460	1.19%
2023/06/12	2.1	17.96	1.1	17.91	18.02	1.1	3,452	0.03%
2023/06/09	3	17.96	10.1	17.98	18.00	-7.1	3,465	-0.20%
2023/06/08	0	0.00	12	17.74	17.83	-12	3,483	-0.34%
2023/06/07	3	17.88	5.2	17.87	17.89	-2.2	3,485	-0.06%
2023/06/06	3	17.72	7.1	17.63	17.71	-4.1	3,422	-0.12%
2023/06/05	3.3	17.45	11.3	17.44	17.36	-8	3,402	-0.23%
2023/06/02	9	17.30	9.2	17.10	17.30	-0.2	3,409	-0.01%
2023/06/01	38	16.82	0	0.00	16.87	38	3,387	1.12%
2023/05/31	26.5	16.53	5	16.52	16.48	21.5	3,389	0.63%
2023/05/30	18.6	16.80	8	16.75	16.70	10.6	3,363	0.31%
2023/05/29	17.1	17.07	3	17.10	16.96	14.1	3,343	0.42%
2023/05/26	12.2	17.03	18	17.06	17.08	-5.8	3,331	-0.17%
2023/05/25	17.3	17.35	0	0.00	17.09	17.3	3,318	0.52%
2023/05/24	54.7	17.70	0	0.00	17.68	54.7	3,300	1.66%
2023/05/22	0.2	17.84	29	17.80	18.01	-28.8	3,294	-0.88%
2023/05/19	6.1	17.84	0	0.00	17.88	6.1	3,283	0.19%
2023/05/18	52	18.25	0	0.00	18.21	52	3,242	1.60%
2023/05/16	1	18.37	1.1	18.40	18.37	-0.1	3,269	0.00%
2023/05/15	1.2	17.92	5	18.13	18.20	-3.8	3,256	-0.12%
2023/05/12	2	18.04	0	0.00	17.99	2	3,274	0.06%
2023/05/11	2	17.88	2	17.83	17.82	0	3,260	0.00%
2023/05/10	7.1	17.83	1	17.85	17.85	6.1	3,221	0.19%
2023/05/09	4	18.21	0.1	18.33	18.19	3.9	3,192	0.12%
2023/05/08	0	0.00	4.6	18.29	18.20	-4.6	3,214	-0.14%
2023/05/05	0.3	18.11	2	18.16	18.14	-1.7	3,253	-0.05%
2023/05/03	17.2	17.74	0	0.00	17.70	17.2	3,245	0.53%
2023/05/02	4	18.08	6	18.16	18.14	-2	3,199	-0.06%
2023/04/28	0	0.00	10	18.23	18.14	-10	3,194	-0.31%
2023/04/27	2.2	17.86	0	0.00	17.88	2.2	3,188	0.07%
2023/04/26	2.5	17.89	0	0.00	18.00	2.5	3,171	0.08%
2023/04/25	61.1	17.89	0	0.00	17.77	61.1	3,189	1.92%
2023/04/24	0.2	18.38	0	0.00	18.15	0.2	3,162	0.01%
2023/04/21	50.2	18.56	0	0.00	18.46	50.2	3,178	1.58%
2023/04/20	1.1	18.71	0	0.00	18.73	1.1	3,115	0.03%
2023/04/19	1	18.83	0	0.00	18.86	1	3,130	0.03%
2023/04/18	3	18.93	0.1	18.96	18.96	2.9	3,155	0.09%
2023/04/17	1.2	18.69	1	18.73	18.81	0.2	3,161	0.01%
2023/04/14	7.1	18.69	3	18.70	18.68	4.1	3,191	0.13%
2023/04/13	5.2	18.46	0	0.00	18.53	5.2	3,164	0.16%
2023/04/12	3	18.90	4	18.80	18.75	-1	3,085	-0.03%
2023/04/11	6	18.94	1	18.98	18.95	5	3,016	0.17%
2023/04/10	2	19.13	5	19.18	19.20	-3	2,948	-0.10%
2023/04/07	0	0.00	1	19.10	19.08	-1	2,912	-0.03%
2023/04/06	0.3	18.95	0	0.00	18.90	0.3	2,871	0.01%
2023/03/31	0	0.00	2.9	19.30	19.21	-2.9	2,825	-0.10%
2023/03/30	1	18.96	11	18.91	18.99	-10	2,788	-0.36%
2023/03/29	0	0.00	5	18.87	18.85	-5	2,742	-0.18%
2023/03/28	6.1	18.15	1	18.27	18.30	5.1	2,690	0.19%
2023/03/27	2.9	18.53	2.1	18.22	18.34	0.8	2,668	0.03%
2023/03/24	3	18.61	22.2	18.57	18.61	-19.2	2,650	-0.73%
2023/03/23	1.1	18.32	50	18.28	18.36	-48.9	2,617	-1.87%
2023/03/22	1	18.13	0.1	18.25	18.13	0.9	2,581	0.04%
2023/03/21	10.4	17.74	0	0.00	17.82	10.4	2,544	0.41%
2023/03/20	54.2	17.76	0	0.00	17.76	54.2	2,488	2.18%
2023/03/17	0.1	18.01	0	0.00	18.16	0.1	2,445	0.00%
2023/03/16	16.2	17.91	0	0.00	17.89	16.2	2,436	0.66%
2023/03/15	0.2	18.01	1	18.18	18.04	-0.8	2,447	-0.03%
2023/03/14	0.2	17.87	0.1	18.80	17.81	0	2,464	0.00%
2023/03/10	21.6	17.90	5	18.02	17.91	16.6	2,413	0.69%
2023/03/09	7.2	18.53	0	0.00	18.58	7.2	2,394	0.30%
2023/03/08	17.4	18.66	4	18.61	18.60	13.4	2,382	0.56%
2023/03/06	1.2	19.17	0	0.00	19.17	1.2	2,343	0.05%
2023/03/03	6	19.25	2.3	19.24	19.22	3.7	2,339	0.16%
2023/03/02	1	19.02	0.1	19.00	19.02	0.9	2,316	0.04%
2023/03/01	1.9	18.48	5	18.97	18.97	-3.1	2,299	-0.13%
2023/02/24	17.9	18.72	2	18.65	18.63	15.9	2,279	0.70%
2023/02/23	3	18.88	0	0.00	18.96	3	2,236	0.13%
2023/02/22	19.4	18.94	1	19.06	19.00	18.4	2,228	0.83%
2023/02/21	17.1	19.46	51	19.35	19.30	-33.9	2,159	-1.57%
2023/02/20	5.2	19.63	0	0.00	19.63	5.2	2,145	0.24%
2023/02/17	1	19.65	0	0.00	19.72	1	2,165	0.05%
2023/02/16	0	0.00	1.1	20.04	19.99	-1.1	2,170	-0.05%
2023/02/15	0.2	19.74	0	0.00	19.58	0.2	2,179	0.01%
2023/02/13	1.1	19.68	0	0.00	19.78	1.1	2,189	0.05%
2023/02/10	11.1	19.75	0	0.00	19.74	11.1	2,191	0.51%
2023/02/09	0	0.00	50	19.74	20.00	-50	2,199	-2.27%
2023/02/08	0.2	19.80	0	0.00	19.76	0.2	2,265	0.01%
2023/02/07	0	0.00	1	19.95	19.86	-1	2,268	-0.04%
2023/02/06	11	19.51	2	19.46	19.46	9	2,284	0.39%
2023/02/03	12.1	19.90	7	20.02	19.97	5.1	2,269	0.22%
2023/02/02	1	20.56	8.5	20.55	20.52	-7.5	2,265	-0.33%
2023/02/01	3.2	20.36	2.5	20.40	20.37	0.7	2,284	0.03%
2023/01/31	0.1	20.36	24	20.19	20.18	-23.9	2,281	-1.05%
2023/01/30	0	0.00	4.2	20.87	20.74	-4.2	2,281	-0.18%
2023/01/17	1	20.37	20	20.17	20.12	-19	2,334	-0.81%
2023/01/16	5	20.44	3	20.47	20.41	2	2,399	0.08%
2023/01/13	6	20.18	11	20.16	20.17	-5	2,383	-0.21%
2023/01/12	18	20.18	4.2	20.34	20.13	13.8	2,392	0.58%
2023/01/11	50	20.31	0.1	20.32	20.51	49.9	2,354	2.12%
2023/01/10	7.1	20.02	22	20.00	20.07	-14.9	2,322	-0.64%
2023/01/09	59	20.14	2.4	20.11	20.09	56.6	2,321	2.44%
2023/01/06	21	19.94	20.8	20.00	19.78	0.2	2,298	0.01%
2023/01/05	15	19.72	2.3	19.67	19.68	12.7	2,247	0.57%
2023/01/04	11	19.11	6.2	19.10	19.06	4.8	2,225	0.21%
2022/12/29	2	18.24	2	18.15	18.24	0	2,188	0.00%
2022/12/28	0	0.00	3.1	18.44	18.42	-3.1	2,194	-0.14%
2022/12/27	1	18.24	2.1	18.24	18.24	-1.1	2,171	-0.05%
2022/12/26	0	0.00	7	18.04	18.03	-7	2,185	-0.32%
2022/12/23	0	0.00	4.1	18.15	18.14	-4.1	2,209	-0.18%
2022/12/22	3.5	18.25	2.5	18.26	18.25	1	2,202	0.05%
2022/12/21	1	17.65	0	0.00	17.69	1	2,190	0.05%
2022/12/20	0.2	17.75	25	17.71	17.55	-24.8	2,200	-1.13%
2022/12/19	8	18.18	11.1	18.21	18.09	-3.1	2,196	-0.14%
2022/12/16	6.1	17.90	11	18.04	18.08	-4.9	2,188	-0.22%
2022/12/15	0.1	17.97	0	0.00	18.03	0.1	2,184	0.00%
2022/12/14	10	18.36	0	0.00	18.43	10	2,175	0.46%
2022/12/13	0	0.00	4	18.26	18.23	-4	2,167	-0.18%
2022/12/12	2.3	18.19	1	18.20	18.20	1.3	2,175	0.06%
2022/12/09	0	0.00	7.2	18.40	18.47	-7.2	2,165	-0.33%
2022/12/08	10.1	17.89	10.1	17.91	18.00	0	2,135	0.00%
2022/12/07	0	0.00	4.1	18.21	18.37	-4.1	2,116	-0.19%
2022/12/06	5	17.93	0.1	18.14	17.95	4.9	2,079	0.24%
2022/12/05	0	0.00	5.3	17.91	17.93	-5.3	2,033	-0.26%
2022/12/02	0	0.00	10	17.30	17.12	-10	2,000	-0.50%
2022/12/01	2.4	17.48	1.3	17.40	17.32	1.1	1,992	0.05%
2022/11/30	11	16.68	0.2	16.69	16.78	10.8	1,940	0.56%
2022/11/29	0	0.00	5.3	16.32	16.52	-5.3	1,920	-0.27%
2022/11/28	6.3	15.40	2.1	15.63	15.58	4.2	1,885	0.22%
2022/11/23	5.1	16.09	0	0.00	16.22	5.1	1,837	0.28%
2022/11/22	1	16.44	3	16.20	16.13	-2	1,844	-0.11%
2022/11/21	4	16.28	0	0.00	16.42	4	1,861	0.21%
2022/11/18	3	16.96	5.5	17.00	16.84	-2.5	1,839	-0.13%
2022/11/17	4	16.59	2	16.41	16.50	2	1,834	0.11%
2022/11/16	12	16.84	0.5	16.75	16.71	11.5	1,824	0.63%
2022/11/15	8	16.66	6.1	16.06	16.89	1.9	1,797	0.11%
2022/11/14	0	0.00	14.1	16.20	16.05	-14.1	1,755	-0.80%
2022/11/11	0	0.00	2.1	15.39	15.50	-2.1	1,717	-0.12%
2022/11/10	0.3	15.05	1.1	14.89	14.69	-0.8	1,687	-0.05%
2022/11/09	0	15.34	0	0.00	15.16	0	1,654	0.00%
2022/11/08	1.1	15.55	0	0.00	15.45	1.1	1,600	0.07%
2022/11/07	0.6	15.48	55	15.51	15.76	-54.4	1,602	-3.39%
2022/11/04	30	15.15	27	15.28	15.54	3	1,584	0.19%
2022/11/03	10	14.36	0	0.00	14.38	10	1,534	0.65%
2022/11/02	1	14.31	1	14.61	14.75	0	1,529	0.00%
2022/11/01	1	14.05	4	13.74	14.09	-3	1,499	-0.20%
2022/10/31	1.1	13.69	1	13.56	13.76	0.1	1,487	0.01%
2022/10/28	0	13.92	30	13.82	13.75	-30	1,470	-2.04%
2022/10/27	1	14.57	0	0.00	14.42	1	1,449	0.07%
2022/10/26	3	14.39	0	0.00	14.27	3	1,469	0.20%
2022/10/25	2	13.96	0	0.00	14.07	2	1,457	0.14%
2022/10/24	36.2	14.42	1	14.27	14.27	35.2	1,391	2.53%
2022/10/21	0.1	15.23	1	15.23	15.23	-0.9	1,312	-0.07%
2022/10/20	0.4	15.56	0	0.00	15.27	0.4	1,296	0.03%
2022/10/13	0	0.00	2	15.65	15.68	-2	1,227	-0.16%
2022/10/12	8	15.62	0.2	15.71	15.61	7.8	1,218	0.64%
2022/10/11	13.4	16.14	3	16.35	16.05	10.4	1,202	0.86%
2022/10/07	1	17.00	3	17.00	17.00	-2	1,189	-0.17%
2022/10/05	0.6	17.05	0.1	17.42	17.49	0.5	1,202	0.04%
2022/10/04	0.1	16.82	0	0.00	16.82	0.1	1,216	0.00%
2022/10/03	3	16.49	1	16.49	16.40	2	1,238	0.16%
2022/09/30	0	0.00	0.1	16.60	16.58	-0.1	1,244	0.00%
2022/09/29	0	0.00	3	17.05	17.01	-3	1,237	-0.24%
2022/09/28	0.1	17.00	0	0.00	16.98	0.1	1,261	0.01%
2022/09/26	0.2	17.30	1	17.45	17.30	-0.8	1,290	-0.06%
2022/09/22	3	17.31	10	17.23	17.27	-7	1,331	-0.53%
2022/09/21	0.1	17.69	0	0.00	17.72	0.1	1,337	0.00%
2022/09/20	0.3	17.92	0	0.00	17.91	0.3	1,391	0.02%
2022/09/19	5	17.72	0	0.00	17.75	5	1,523	0.33%
2022/09/15	0.2	18.21	0	0.00	18.14	0.2	1,571	0.01%
2022/09/14	2.2	18.06	0	0.00	18.06	2.2	1,590	0.14%
2022/09/13	1	18.47	1	18.43	18.48	0	1,608	0.00%
2022/09/12	0.1	18.18	0	0.00	18.21	0.1	1,637	0.01%
2022/09/08	0.1	18.01	3	18.02	18.00	-2.9	1,664	-0.18%
2022/09/07	4	17.92	1	17.95	17.91	3	1,712	0.18%
2022/09/05	7.5	18.15	0	0.00	18.15	7.5	1,807	0.42%
2022/09/02	3	18.49	0	0.00	18.35	3	1,841	0.16%
2022/09/01	1.1	18.69	0	0.00	18.66	1.1	1,904	0.06%
2022/08/31	3.1	18.44	6	18.48	18.92	-2.9	1,985	-0.14%
2022/08/29	6	18.71	0	0.00	18.72	6	2,103	0.29%
2022/08/26	6	18.58	6	18.52	18.66	0	2,115	0.00%
2022/08/25	0.1	17.82	0	0.00	17.97	0.1	2,091	0.00%
2022/08/24	7	17.61	6	17.61	17.65	1	2,126	0.05%
2022/08/23	3.3	17.81	0	0.00	17.81	3.3	2,132	0.15%
2022/08/22	1.3	17.96	21	17.80	17.95	-19.7	2,158	-0.91%
2022/08/19	5.1	17.94	3	17.94	17.95	2.1	2,162	0.10%
2022/08/18	25	17.90	0	0.00	17.90	25	2,189	1.14%
2022/08/17	9.1	18.01	0	0.00	18.03	9.1	2,191	0.42%
2022/08/16	0	0.00	12	18.22	17.97	-12	2,199	-0.55%
2022/08/15	0.2	18.38	4	18.20	18.25	-3.8	2,209	-0.17%
2022/08/12	4	18.15	4	18.12	18.20	0	2,228	0.00%
2022/08/11	0.1	17.98	0	0.00	17.90	0.1	2,218	0.00%
2022/08/10	14.4	17.75	9	17.71	17.57	5.4	2,208	0.25%
2022/08/09	9.1	18.06	0	0.00	18.16	9.1	2,203	0.41%
2022/08/05	6.5	18.46	0	0.00	18.30	6.5	2,221	0.29%
2022/08/04	3	18.31	6	18.31	18.28	-3	2,250	-0.13%
2022/08/03	4.1	17.94	2.4	18.00	18.02	1.6	2,267	0.07%
2022/08/02	10.1	17.77	20	18.01	17.74	-9.9	2,309	-0.43%
2022/08/01	1.1	18.28	0	0.00	18.22	1.1	2,286	0.05%
2022/07/29	3.8	18.31	30	18.31	18.29	-26.3	2,316	-1.13%
2022/07/28	2	18.89	0	0.00	18.90	2	2,302	0.09%
2022/07/27	0.1	18.93	0	0.00	18.91	0.1	2,328	0.00%
2022/07/26	1	19.07	2	19.09	19.18	-1	2,400	-0.04%
2022/07/25	1.2	18.87	6	18.83	18.80	-4.8	2,461	-0.20%
2022/07/21	5	19.13	0	0.00	19.20	5	2,483	0.20%
2022/07/20	3	19.32	16	19.26	19.32	-13	2,502	-0.52%
2022/07/19	1.2	19.03	0	0.00	19.02	1.2	2,535	0.05%
2022/07/18	2.7	19.15	1	19.22	19.20	1.7	2,582	0.07%
2022/07/15	2.6	19.13	0	0.00	18.91	2.6	2,633	0.10%
2022/07/14	0	0.00	45	19.20	19.26	-45	2,627	-1.71%
2022/07/13	3	19.33	0	0.00	19.29	3	2,664	0.11%
2022/07/12	9	19.20	4	19.24	19.32	5	2,662	0.19%
2022/07/11	1.8	19.84	0	0.00	19.62	1.8	2,629	0.07%
2022/07/08	0	0.00	11	20.46	20.30	-11	2,617	-0.42%
2022/07/07	1.2	20.14	0	0.00	20.15	1.2	2,637	0.04%
2022/07/06	2	20.13	1	20.20	20.09	1	2,665	0.04%
2022/07/05	2.5	20.47	0	0.00	20.32	2.5	2,676	0.09%
2022/07/04	0	0.00	5	20.26	20.28	-5	2,676	-0.19%
2022/07/01	1	19.98	0	0.00	19.97	1	2,696	0.04%
2022/06/30	2	20.25	0	0.00	20.37	2	2,714	0.07%
2022/06/29	0	0.00	34.6	20.49	20.37	-34.6	2,722	-1.27%
2022/06/28	4.2	20.43	15	20.62	20.47	-10.8	2,721	-0.40%
2022/06/27	20	20.93	26.1	20.85	20.78	-6.1	2,689	-0.23%
2022/06/24	16	20.21	9.3	20.25	20.26	6.7	2,582	0.26%
2022/06/23	3.1	19.75	11	19.71	19.89	-7.9	2,587	-0.31%
2022/06/22	0	0.00	2	19.69	19.77	-2	2,634	-0.08%
2022/06/20	2.3	19.45	2	19.60	19.41	0.3	2,754	0.01%
2022/06/17	6	19.39	3	19.44	19.48	3	2,758	0.11%
2022/06/16	3.1	19.79	10	19.82	19.39	-6.9	2,815	-0.25%
2022/06/15	11	19.68	2	19.50	19.74	9	2,864	0.31%
2022/06/14	3.2	19.02	10	19.02	19.15	-6.8	3,031	-0.22%
2022/06/13	6.1	19.60	12	19.56	19.50	-6	3,105	-0.19%
2022/06/10	6.2	20.11	20	20.11	20.10	-13.8	3,303	-0.42%
2022/06/09	54	20.34	8	20.27	20.18	46	3,388	1.36%
2022/06/08	16	19.86	11.2	19.73	19.85	4.8	3,471	0.14%
2022/06/07	23	19.37	0.3	19.26	19.17	22.7	3,449	0.66%
2022/06/06	6.5	18.81	3	18.76	18.83	3.5	3,522	0.10%
2022/06/02	5	18.41	23	18.43	18.40	-18	3,581	-0.50%
2022/06/01	20	18.56	0	0.00	18.52	20	3,667	0.55%
2022/05/31	1	18.50	30.9	18.25	18.50	-29.9	3,794	-0.79%
2022/05/30	7.5	18.17	5.3	18.20	18.18	2.2	3,862	0.06%
2022/05/27	0	0.00	10	17.87	17.80	-10	3,867	-0.26%
2022/05/26	6.1	17.27	6	17.15	17.20	0.1	3,893	0.00%
2022/05/25	27	17.29	15	17.34	17.37	12	3,902	0.31%
2022/05/24	6.3	17.61	0	0.00	17.57	6.3	4,041	0.16%
2022/05/23	2	17.93	27	17.84	17.85	-25	4,102	-0.61%
2022/05/20	0.2	17.98	7	18.02	18.00	-6.8	4,224	-0.16%
2022/05/19	26.1	17.55	5	17.66	17.61	21.1	4,284	0.49%
2022/05/18	0	0.00	43.9	17.99	18.02	-43.9	4,287	-1.02%
2022/05/17	1	17.65	21.3	17.86	17.88	-20.3	4,298	-0.47%
2022/05/16	0.2	17.32	6.1	17.44	17.45	-5.9	4,282	-0.14%
2022/05/13	5	17.19	2.1	17.24	17.15	2.9	4,301	0.07%
2022/05/12	2.4	17.04	0	0.00	16.89	2.4	4,305	0.05%
2022/05/11	12	17.21	0	0.00	17.58	12	4,334	0.28%
2022/05/10	3.5	16.89	0	0.00	17.11	3.5	4,400	0.08%
2022/05/09	14	17.35	0	0.00	17.24	14	4,384	0.32%
2022/05/06	12	17.81	3	17.87	17.72	9	4,413	0.20%
2022/05/05	0.5	18.83	0	0.00	18.65	0.5	4,380	0.01%
2022/05/04	2	18.61	0	0.00	18.47	2	4,374	0.05%
2022/05/03	2	18.76	3.8	18.81	18.98	-1.8	4,361	-0.04%
2022/04/29	0	0.00	4.6	18.16	18.51	-4.6	4,310	-0.11%
2022/04/28	0	0.00	3	17.35	17.34	-3	4,295	-0.07%
2022/04/27	1.2	16.77	1	17.10	17.10	0.2	4,312	0.00%
2022/04/26	1.1	17.02	0	0.00	17.22	1.1	4,303	0.02%
2022/04/25	6	17.02	1	17.04	17.02	5	4,308	0.12%
2022/04/22	4.2	17.19	1	17.05	17.37	3.2	4,291	0.07%
2022/04/21	12.3	17.66	0.5	17.64	17.55	11.8	4,285	0.27%
2022/04/20	1.8	18.36	0	0.00	18.19	1.8	4,268	0.04%
2022/04/19	2	18.25	4	18.29	18.25	-2	4,307	-0.05%
2022/04/18	2.2	18.39	0	0.00	18.36	2.2	4,292	0.05%
2022/04/15	1.5	18.58	3	18.44	18.46	-1.5	4,314	-0.03%
2022/04/14	2	18.65	7	18.62	18.62	-5	4,385	-0.11%
2022/04/13	2.3	18.46	0	0.00	18.56	2.3	4,463	0.05%
2022/04/12	6.3	18.30	0	0.00	18.46	6.3	4,534	0.14%
2022/04/11	5.9	18.51	41.1	18.66	18.27	-35.2	4,510	-0.78%
2022/04/08	5.2	18.78	0.2	18.77	18.84	5	4,497	0.11%
2022/04/07	2.2	19.24	0	0.00	18.98	2.2	4,504	0.05%
2022/04/06	5.6	19.30	3	19.26	19.32	2.6	4,525	0.06%
2022/04/01	32.3	18.67	21	18.80	18.77	11.3	4,517	0.25%
2022/03/31	3.1	19.14	25	19.03	19.08	-21.9	4,491	-0.49%
2022/03/30	3	19.26	3	19.27	19.29	0	4,480	0.00%
2022/03/29	23	18.92	1	19.04	19.01	22	4,462	0.49%
2022/03/28	11.2	18.73	0.3	18.82	18.82	10.9	4,459	0.24%
2022/03/25	5.5	18.96	0	0.00	18.52	5.5	4,455	0.12%
2022/03/24	9.4	19.35	59	19.29	19.32	-49.6	4,444	-1.12%
2022/03/23	6.1	19.47	11.6	19.68	19.50	-5.5	4,469	-0.12%
2022/03/22	3.1	18.35	5	18.42	18.52	-1.9	4,441	-0.04%
2022/03/21	11.3	18.50	0	0.00	18.19	11.3	4,428	0.26%
2022/03/18	34.3	17.95	2	17.98	18.01	32.3	4,375	0.74%
2022/03/17	65.3	18.15	16.6	18.16	18.43	48.7	4,299	1.13%
2022/03/16	45.3	15.39	11	15.45	15.92	34.3	4,106	0.84%
2022/03/15	30.3	15.31	16	15.36	15.13	14.3	4,005	0.36%
2022/03/14	137.6	16.75	125	16.45	16.48	12.6	3,794	0.33%	大買/大賣/
2022/03/11	52.7	17.25	3.4	17.20	17.20	49.3	3,689	1.34%
2022/03/10	11.6	18.38	0	0.00	18.20	11.6	3,631	0.32%
2022/03/09	12.7	17.84	500	17.70	17.66	-487.3	3,667	-13.29%	大賣/鉅額交易
2022/03/08	15.5	18.26	5.5	18.35	18.30	9.9	3,563	0.28%
2022/03/07	24.4	18.58	0	0.00	18.73	24.4	3,485	0.70%
2022/03/04	12	19.30	2	19.20	19.20	10	3,446	0.29%
2022/03/03	18.6	19.94	0	0.00	19.91	18.6	3,322	0.56%
2022/03/02	1.6	20.14	3.4	20.12	20.14	-1.9	3,258	-0.06%
2022/03/01	17.3	20.14	0	0.00	20.10	17.3	3,227	0.54%
2022/02/25	2.9	20.15	9	20.21	20.09	-6.1	3,208	-0.19%
2022/02/24	36.4	20.13	4.2	20.26	20.01	32.2	3,202	1.00%
2022/02/23	6	20.57	0	0.00	20.68	6	3,053	0.20%
2022/02/22	13.7	20.69	18	20.64	20.66	-4.3	3,004	-0.14%
2022/02/21	10.1	21.36	0	0.00	21.32	10.1	2,880	0.35%
2022/02/18	0.1	21.93	5	21.95	21.94	-4.9	2,806	-0.18%
2022/02/17	2	21.89	0.3	21.88	21.90	1.7	2,819	0.06%
2022/02/16	1	21.88	0	0.00	21.89	1	2,800	0.04%
2022/02/15	3	21.60	0	0.00	21.51	3	2,807	0.11%
2022/02/14	7.3	21.77	2	21.75	21.73	5.3	2,774	0.19%
2022/02/11	12	22.11	29	22.09	22.06	-17	2,764	-0.61%
2022/02/10	24.5	22.04	1	22.05	22.12	23.5	2,706	0.87%
2022/02/09	1	21.71	7	21.63	21.84	-6	2,620	-0.23%
2022/02/08	3.5	21.15	1	21.11	21.15	2.5	2,589	0.09%
2022/02/07	2.9	21.56	6	21.45	21.55	-3.1	2,545	-0.12%
2022/01/26	11.4	21.34	1	21.45	21.33	10.4	2,538	0.41%
2022/01/25	22.4	21.61	0	0.00	21.53	22.4	2,522	0.89%
2022/01/24	2	21.88	1.5	21.90	21.89	0.5	2,521	0.02%
2022/01/21	12.7	22.23	6.3	22.17	22.11	6.4	2,502	0.26%
2022/01/20	1.8	21.84	2	21.92	22.05	-0.2	2,446	-0.01%
2022/01/19	2.7	21.46	3	21.51	21.42	-0.4	2,433	-0.01%
2022/01/18	9.6	21.66	0.5	21.65	21.62	9.1	2,426	0.37%
2022/01/17	2.8	21.69	2.1	21.66	21.62	0.8	2,407	0.03%
2022/01/14	7.9	21.72	5	21.71	21.68	2.9	2,401	0.12%
2022/01/13	14.1	22.25	0.1	22.28	22.13	14	2,375	0.59%
2022/01/12	4.1	21.96	19	21.96	21.99	-14.9	2,362	-0.63%
2022/01/11	0	0.00	25	21.40	21.42	-25	2,328	-1.07%
2022/01/10	12.8	21.22	4	21.06	21.30	8.8	2,308	0.38%
2022/01/07	3	20.92	6.5	20.83	20.99	-3.5	2,294	-0.15%
2022/01/06	7.1	20.43	1.4	20.41	20.41	5.7	2,229	0.26%
2022/01/05	18.9	20.84	10	20.68	20.60	8.9	2,143	0.42%
2022/01/04	2.3	21.21	30	21.06	21.19	-27.8	2,066	-1.34%
2022/01/03	0	0.00	9	21.20	21.22	-9	2,076	-0.43%
2021/12/30	6.1	20.78	5	20.83	20.74	1.1	2,070	0.05%
2021/12/29	6.3	20.85	0	0.00	20.78	6.3	2,050	0.31%
2021/12/28	16.1	21.10	0	21.05	21.07	16.1	2,015	0.80%
2021/12/27	7.3	21.28	0	0.00	21.27	7.3	1,997	0.37%
2021/12/24	4.4	21.24	0	0.00	21.22	4.4	1,994	0.22%
2021/12/23	3.3	21.26	0	0.00	21.26	3.3	2,006	0.17%
2021/12/22	3	21.28	0	0.00	21.15	3	2,038	0.15%
2021/12/21	3.1	20.86	15	20.83	20.85	-11.9	2,037	-0.58%
2021/12/20	11	21.01	1	20.99	20.98	10	2,024	0.49%
2021/12/17	38.1	21.22	0	0.00	21.20	38.1	1,973	1.93%
2021/12/16	11.4	21.52	10	21.44	21.49	1.4	1,914	0.07%
2021/12/15	8.7	22.02	5	21.97	21.95	3.7	1,853	0.20%
2021/12/14	13.1	22.07	0	0.00	22.02	13.1	1,850	0.71%
2021/12/13	11	22.60	0	0.00	22.51	11	1,871	0.59%
2021/12/10	24.1	22.55	0	0.00	22.53	24.1	1,879	1.28%
2021/12/09	2.1	22.58	1	22.56	22.67	1.1	1,871	0.06%
2021/12/08	54.8	22.38	0	0.00	22.30	54.8	1,886	2.90%
2021/12/07	15	21.96	0	22.00	22.12	15	1,864	0.80%
2021/12/06	22.2	21.72	0	0.00	21.63	22.2	1,836	1.21%
2021/12/03	11.2	22.38	0.3	22.36	22.34	10.9	1,745	0.62%
2021/12/02	12.1	22.63	1	22.63	22.65	11.1	1,690	0.65%
2021/12/01	16	22.86	3	22.84	22.83	13	1,672	0.78%
2021/11/30	9.2	22.73	0.3	22.76	22.66	8.9	1,675	0.53%
2021/11/29	16.3	23.06	0	0.00	23.00	16.3	1,633	1.00%
2021/11/26	2.7	23.49	0	0.00	23.26	2.7	1,636	0.16%
2021/11/25	1.3	23.71	1	23.68	23.70	0.3	1,623	0.02%
2021/11/24	5.2	23.56	2	23.51	23.56	3.2	1,633	0.20%
2021/11/23	6	23.72	0	0.00	23.70	6	1,625	0.37%
2021/11/22	1.7	24.16	0	0.00	24.01	1.7	1,613	0.11%
2021/11/18	14	24.75	30	24.60	24.65	-16	1,628	-0.98%
2021/11/17	6	25.15	0	0.00	25.17	6	1,633	0.37%
2021/11/16	1	24.91	12	25.00	25.03	-11	1,694	-0.65%
2021/11/15	1.4	24.76	0	0.00	24.76	1.4	1,689	0.09%
2021/11/12	1	24.69	12.1	24.65	24.67	-11.1	1,695	-0.65%
2021/11/11	18	24.13	1	24.16	24.18	17	1,710	0.99%
2021/11/10	1.9	23.71	2	23.62	23.66	-0.1	1,727	0.00%
2021/11/09	1.1	23.87	0	0.00	23.81	1.1	1,734	0.06%
2021/11/08	11.2	23.82	2	23.83	23.87	9.2	1,724	0.53%
2021/11/05	2.2	24.42	0	0.00	24.23	2.2	1,712	0.13%
2021/11/04	4.2	24.34	0	0.00	24.37	4.2	1,721	0.24%
2021/11/03	3.1	23.99	0	0.00	24.02	3.1	1,736	0.18%
2021/11/02	1.4	24.48	7	24.29	24.19	-5.6	1,733	-0.32%
2021/11/01	1.1	24.13	5	24.10	24.13	-3.9	1,739	-0.22%
2021/10/29	0	0.00	1	24.53	24.55	-1	1,740	-0.06%
2021/10/28	0.1	24.70	1	24.66	24.69	-0.9	1,776	-0.05%
2021/10/27	13.2	24.82	30	24.70	24.67	-16.8	1,793	-0.94%
2021/10/25	0.4	25.55	0.1	25.52	25.51	0.3	1,860	0.02%
2021/10/22	0	0.00	0.1	25.51	25.52	-0.1	1,940	-0.01%
2021/10/21	0	0.00	13.1	25.54	25.32	-13.1	2,049	-0.64%
2021/10/20	1	25.55	17.7	25.36	25.44	-16.7	2,139	-0.78%
2021/10/19	1	24.71	5	24.88	24.87	-4	2,100	-0.19%
2021/10/18	0	0.00	9.5	24.49	24.43	-9.5	2,080	-0.46%
2021/10/15	0.4	24.52	0	0.00	24.46	0.4	2,086	0.02%
2021/10/14	5	24.50	2	24.46	24.48	3	2,081	0.14%
2021/10/13	1.1	24.20	0	0.00	24.23	1.1	2,091	0.05%
2021/10/12	3	24.16	19	24.25	24.24	-16	2,094	-0.76%
2021/10/08	8.1	23.74	14	23.86	23.72	-5.9	2,069	-0.29%
2021/10/07	0	23.00	1	22.79	23.16	-1	2,049	-0.05%
2021/10/06	3.1	22.54	2	22.38	22.55	1.1	2,056	0.06%
2021/10/05	5.4	22.68	6	22.55	22.54	-0.6	2,057	-0.03%
2021/10/04	12.1	22.90	1	22.84	22.84	11.1	2,072	0.54%
2021/10/01	7.2	23.06	1	23.08	23.02	6.2	2,111	0.29%
2021/09/30	0.2	23.12	2	23.15	23.14	-1.8	2,129	-0.08%
2021/09/29	3.1	23.10	0	0.00	23.16	3.1	2,126	0.14%
2021/09/28	3	23.54	0.1	23.56	23.65	2.9	2,116	0.14%
2021/09/27	4.3	23.11	0	0.00	23.09	4.3	2,108	0.20%
2021/09/24	5.1	23.32	0	0.00	23.38	5.1	2,076	0.24%
2021/09/23	3.1	23.35	5	23.50	23.26	-2	2,074	-0.09%
2021/09/22	13.5	23.17	11	23.10	23.17	2.5	2,068	0.12%
2021/09/17	1.1	23.39	11	23.65	23.79	-9.9	2,047	-0.48%
2021/09/16	36.2	23.46	20	23.40	23.42	16.2	2,040	0.80%
2021/09/15	10.3	24.03	29.9	23.99	23.89	-19.6	1,992	-0.99%
2021/09/13	5.2	24.54	0.2	24.58	24.35	5	1,951	0.26%
2021/09/10	6.8	25.02	3	24.88	25.04	3.8	1,909	0.20%
2021/09/09	5.2	24.97	20	24.98	24.86	-14.8	1,906	-0.77%
2021/09/08	3	25.69	13.2	25.52	25.55	-10.2	1,891	-0.54%
2021/09/07	42	25.33	1	25.43	25.48	41	1,875	2.19%
2021/09/06	2.9	25.05	9	25.08	25.09	-6.1	1,863	-0.33%
2021/09/03	4.1	25.00	11	24.89	24.88	-6.9	1,858	-0.37%
2021/09/02	0.1	25.34	14	25.11	25.08	-13.9	1,844	-0.75%
2021/09/01	43	24.78	5	24.50	24.85	38	1,821	2.09%
2021/08/31	21.1	23.86	0	0.00	23.92	21.1	1,787	1.18%
2021/08/30	0.1	24.00	1	24.08	24.08	-0.9	1,772	-0.05%
2021/08/27	2	24.34	1	24.35	24.29	1	1,766	0.06%
2021/08/26	19.4	24.43	22	24.20	24.21	-2.6	1,756	-0.15%
2021/08/25	17.4	24.58	1	24.45	24.50	16.4	1,746	0.94%
2021/08/24	11	23.76	0	0.00	23.88	11	1,733	0.63%
2021/08/23	5.1	23.25	4	23.40	23.26	1	1,727	0.06%
2021/08/20	14.5	23.09	1.2	22.82	22.77	13.4	1,712	0.78%
2021/08/19	5.1	23.63	0.1	23.70	23.66	5	1,680	0.30%
2021/08/18	9.2	23.79	4.5	23.80	24.04	4.6	1,682	0.28%
2021/08/17	11.7	24.22	1	24.08	23.89	10.7	1,673	0.64%
2021/08/16	1.9	24.84	2	24.69	24.67	-0.2	1,641	-0.01%
2021/08/13	2.1	25.03	0	0.00	24.96	2.1	1,627	0.13%
2021/08/12	3.2	25.49	0	0.00	25.45	3.2	1,620	0.20%
2021/08/10	2.9	25.25	2	25.24	25.36	0.9	1,611	0.05%
2021/08/09	2	25.04	0	0.00	25.09	2	1,611	0.12%
2021/08/06	9.1	25.01	0	0.00	25.06	9.1	1,626	0.56%
2021/08/05	15.9	25.38	0	0.00	25.25	15.9	1,629	0.98%
2021/08/04	12.1	25.59	6	25.59	25.49	6.1	1,644	0.37%
2021/08/03	9.1	25.11	0	0.00	25.24	9.1	1,685	0.54%
2021/08/02	12	25.19	1	25.12	25.37	11	1,701	0.65%
2021/07/30	31.4	25.06	0	0.00	24.82	31.4	1,696	1.85%
2021/07/29	20	25.48	10	25.52	25.64	10	1,693	0.59%
2021/07/28	38	23.90	17	23.84	23.70	21	1,658	1.26%
2021/07/27	33.9	25.03	13	25.18	24.49	20.9	1,578	1.32%
2021/07/26	38.4	26.42	7.6	26.38	26.07	30.8	1,490	2.06%
2021/07/23	0.1	27.60	0	0.00	27.50	0.1	1,391	0.00%
2021/07/22	3.1	27.70	1	27.73	27.73	2.1	1,393	0.15%
2021/07/21	30.9	27.47	0.4	27.36	27.29	30.4	1,403	2.17%
2021/07/20	3.2	27.65	0	0.00	27.39	3.2	1,404	0.23%
2021/07/19	4.2	27.76	2	27.97	27.77	2.2	1,417	0.15%
2021/07/16	1	28.19	0	0.00	28.39	1	1,418	0.07%
2021/07/15	0.5	28.22	5.2	28.34	28.42	-4.7	1,503	-0.31%
2021/07/14	1	28.11	1	28.13	28.14	0	1,508	0.00%
2021/07/13	0.4	28.13	9	28.15	28.06	-8.6	1,518	-0.57%
2021/07/12	37.9	27.67	6	27.59	27.59	31.9	1,500	2.13%
2021/07/09	17.4	27.24	9	27.33	27.52	8.4	1,505	0.56%
2021/07/08	35.9	27.67	0	0.00	27.60	35.9	1,473	2.44%
2021/07/07	16.3	28.12	0.3	28.25	28.06	16	1,433	1.12%
2021/07/06	3	28.29	2	28.30	28.33	1	1,479	0.07%
2021/07/05	25.2	28.65	0.1	28.65	28.44	25.1	1,480	1.69%
2021/07/02	6.1	28.92	6	28.89	28.91	0.1	1,487	0.00%
2021/07/01	6	29.38	0	0.00	29.36	6	1,516	0.40%
2021/06/30	6	29.55	5	29.67	29.57	1	1,536	0.07%
2021/06/29	27	29.59	1	29.46	29.45	26	1,540	1.69%
2021/06/28	1.2	29.56	5.4	29.60	29.60	-4.2	1,557	-0.27%
2021/06/25	1.1	29.29	9	29.34	29.48	-7.9	1,572	-0.50%
2021/06/24	0	0.00	3	29.05	29.10	-3	1,625	-0.18%
2021/06/23	1	28.90	0.2	28.66	28.92	0.8	1,661	0.05%
2021/06/22	3	28.59	28.4	28.58	28.58	-25.4	1,738	-1.46%
2021/06/21	4.6	28.78	0	0.00	28.60	4.6	1,789	0.26%
2021/06/18	1	28.78	3.1	28.82	28.82	-2.1	1,812	-0.12%
2021/06/17	2.4	28.37	0.2	28.60	28.54	2.2	1,816	0.12%
2021/06/16	4.7	28.57	0	0.00	28.53	4.7	1,847	0.25%
2021/06/15	9.1	28.73	4	28.70	28.71	5.1	1,858	0.27%
2021/06/11	4.5	28.89	0	0.00	28.90	4.5	1,852	0.24%
2021/06/08	2.8	28.98	1	29.08	28.90	1.8	1,952	0.09%
2021/06/07	10	29.24	0	29.10	29.05	10	1,990	0.50%
2021/06/04	10.1	29.21	0	29.28	29.23	10	2,022	0.50%
2021/06/03	5	29.57	66	29.61	29.56	-61	2,077	-2.94%
2021/06/02	3	29.76	0.5	29.75	29.70	2.5	2,123	0.12%
2021/06/01	3	29.49	0	0.00	29.50	3	2,172	0.14%
2021/05/31	2.5	29.08	2	29.10	29.06	0.5	2,224	0.02%
2021/05/28	31	29.10	0.2	29.18	29.16	30.8	2,235	1.38%
2021/05/27	3.1	29.02	0	0.00	29.03	3.1	2,283	0.14%
2021/05/26	7	29.10	0	0.00	29.15	7	2,315	0.30%
2021/05/25	2.1	28.60	1	28.52	28.80	1.1	2,319	0.05%
2021/05/24	3.5	28.40	0	0.00	28.42	3.5	2,387	0.15%
2021/05/21	4	28.86	1	28.80	28.81	3	2,417	0.12%
2021/05/20	4.5	28.64	0	0.00	28.55	4.5	2,426	0.19%
2021/05/19	1	28.54	1	28.54	28.58	0	2,456	0.00%
2021/05/18	5	28.41	0	0.00	28.40	5	2,483	0.20%
2021/05/17	2.1	27.71	0.2	28.00	27.97	1.9	2,510	0.07%
2021/05/14	6.2	27.50	0	0.00	27.52	6.2	2,529	0.24%
2021/05/13	9.7	27.94	8	27.98	27.85	1.7	2,511	0.07%
2021/05/12	30.1	28.19	42	28.17	28.20	-11.9	2,518	-0.47%
2021/05/11	14	27.99	23	27.92	27.95	-9	2,516	-0.36%
2021/05/10	23.2	28.83	4	28.81	28.75	19.2	2,476	0.78%
2021/05/07	11.1	29.19	5	29.23	29.12	6.1	2,440	0.25%
2021/05/06	12.6	29.17	6	29.28	29.11	6.6	2,463	0.27%
2021/05/05	8.4	29.43	13	29.42	29.30	-4.6	2,462	-0.19%
2021/05/04	7.2	29.47	19	29.48	29.50	-11.8	2,499	-0.47%
2021/05/03	12.3	29.60	22.3	29.78	29.52	-10	2,524	-0.40%
2021/04/29	1	30.23	0	0.00	30.23	1	2,525	0.04%
2021/04/28	13	30.06	5	30.07	30.10	8	2,548	0.31%
2021/04/27	2	30.22	5	30.04	30.05	-3	2,586	-0.12%
2021/04/26	4.1	30.34	4	30.33	30.30	0.1	2,624	0.00%
2021/04/23	6	30.17	5	30.24	30.23	1	2,654	0.04%
2021/04/22	18	29.83	2	29.80	29.85	16	2,673	0.60%
2021/04/21	30.9	29.80	4.3	29.74	29.72	26.6	2,705	0.98%
2021/04/20	8.5	30.24	0	0.00	30.22	8.5	2,628	0.32%
2021/04/19	15.2	30.27	7.7	30.30	30.36	7.5	2,632	0.28%
2021/04/16	12	30.25	0	0.00	30.26	12	2,680	0.45%
2021/04/15	8.5	30.18	0	0.00	30.11	8.5	2,700	0.32%
2021/04/14	16.1	30.36	1.3	30.25	30.42	14.9	2,707	0.55%
2021/04/13	21.3	30.23	2.5	30.27	30.00	18.8	2,781	0.68%
2021/04/12	31.3	29.96	12.3	29.93	30.00	19	2,770	0.68%
2021/04/09	11.8	30.34	4	30.52	30.30	7.8	2,727	0.28%
2021/04/08	22.4	30.42	4	30.46	30.46	18.4	2,736	0.67%
2021/04/07	10.8	30.85	0	0.00	30.80	10.8	2,716	0.40%
2021/04/06	19.9	30.97	1	30.96	30.98	18.9	2,757	0.69%
2021/04/01	7.6	30.38	0	30.42	30.52	7.6	2,800	0.27%
2021/03/31	11.1	30.10	0	0.00	30.10	11.1	2,821	0.39%
2021/03/30	6	30.11	0	0.00	30.16	6	2,805	0.21%
2021/03/29	7.4	30.09	5	30.12	30.01	2.4	2,788	0.09%
2021/03/26	12.3	29.96	4	29.79	30.13	8.3	2,731	0.30%
2021/03/25	33.4	29.93	2	29.89	29.98	31.4	2,695	1.16%
2021/03/24	13.3	30.65	15	30.70	30.50	-1.7	2,633	-0.06%
2021/03/23	7.1	31.11	11	31.12	31.06	-3.9	2,583	-0.15%
2021/03/22	1.4	31.44	9	31.53	31.41	-7.6	2,568	-0.29%
2021/03/19	14.1	31.31	0	0.00	31.15	14.1	2,611	0.54%
2021/03/18	3	31.68	0	0.00	31.75	3	2,602	0.12%
2021/03/17	8	31.44	0	0.00	31.35	8	2,603	0.31%
2021/03/16	9.1	31.33	0	0.00	31.37	9.1	2,617	0.35%
2021/03/15	18.9	31.34	1	31.44	31.26	17.9	2,607	0.69%
2021/03/12	15.3	32.06	3.1	32.10	32.00	12.2	2,566	0.47%
2021/03/11	15	31.59	0	0.00	31.61	15	2,582	0.58%
2021/03/10	8.2	31.39	1.1	31.42	31.36	7.1	2,555	0.28%
2021/03/09	66.2	30.14	3.1	30.20	30.46	63.1	2,538	2.49%
2021/03/08	20.1	31.22	5.2	31.54	30.95	14.9	2,524	0.59%
2021/03/05	68.9	31.15	2	31.27	31.20	66.9	2,504	2.67%
2021/03/04	13.6	31.90	0	0.00	31.80	13.6	2,467	0.55%
2021/03/03	5	32.41	1	32.60	32.56	4	2,405	0.17%
2021/03/02	12.5	32.56	0	0.00	32.39	12.5	2,403	0.52%
2021/02/26	25.7	32.51	0	0.00	32.60	25.7	2,361	1.09%
2021/02/25	11.8	33.51	1	33.63	33.58	10.8	2,302	0.47%
2021/02/24	28.3	33.74	1	33.80	33.44	27.3	2,287	1.19%
2021/02/23	6.4	34.26	11	34.33	34.46	-4.6	2,226	-0.21%
2021/02/22	3	35.31	5	35.41	35.13	-2	2,210	-0.09%
2021/02/19	11.4	35.05	6	35.08	35.16	5.4	2,218	0.24%
2021/02/18	12.6	35.84	23	35.98	35.73	-10.4	2,199	-0.47%
2021/02/17	1.7	35.40	8.1	35.46	35.90	-6.4	2,192	-0.29%
2021/02/05	54.6	34.05	32.6	34.06	33.91	22	2,200	1.00%
2021/02/04	20	34.00	1	34.00	33.65	19	2,229	0.85%
2021/02/03	14.1	33.71	14	33.65	33.75	0.1	2,278	0.00%
2021/02/02	5	33.81	2.3	33.82	33.80	2.7	2,288	0.12%
2021/02/01	10	32.69	6	32.51	32.70	4	2,278	0.18%
2021/01/29	6.6	32.79	1	32.64	32.56	5.6	2,277	0.25%
2021/01/28	9.3	32.71	5.3	32.73	32.70	4	2,282	0.17%
2021/01/27	8	33.77	1	33.98	33.80	7	2,283	0.31%
2021/01/26	11	33.96	7	34.04	34.01	4	2,258	0.18%
2021/01/25	9.9	34.08	3.2	33.84	34.34	6.7	2,215	0.30%
2021/01/22	5.2	33.33	9	33.32	33.42	-3.8	2,200	-0.17%
2021/01/21	3.1	33.57	11	33.58	33.66	-7.9	2,179	-0.36%
2021/01/20	8.2	32.68	8.3	32.72	32.87	-0.1	2,162	-0.01%
2021/01/19	21	32.15	37	31.83	32.14	-16	2,134	-0.75%
2021/01/18	13	31.20	2.2	31.45	31.48	10.8	2,084	0.52%
2021/01/15	33	31.37	66	31.34	31.18	-33	2,052	-1.61%
2021/01/14	0.3	31.05	30.1	31.07	31.05	-29.8	2,013	-1.48%
2021/01/13	7	30.64	2	30.64	30.61	5	1,972	0.25%
2021/01/12	14	30.55	6	30.57	30.55	8	1,967	0.41%
2021/01/11	4.3	30.82	15	30.79	30.98	-10.7	1,960	-0.55%
2021/01/08	1	29.81	0.8	29.95	30.09	0.2	1,910	0.01%
2021/01/07	5	30.08	69	29.97	29.95	-64	1,892	-3.38%
2021/01/06	7	30.27	16.5	30.30	30.40	-9.5	1,872	-0.51%
2021/01/05	13.1	29.78	1	29.85	29.80	12.1	1,795	0.67%
2021/01/04	2	29.76	66	29.79	29.81	-64	1,804	-3.55%
2020/12/31	45	29.59	7	29.72	29.45	38	1,779	2.14%
2020/12/30	12.5	29.26	10	29.21	29.35	2.5	1,751	0.14%
2020/12/29	38.9	28.80	4.2	28.85	28.80	34.7	1,729	2.01%
2020/12/28	15.3	28.94	3	28.95	28.99	12.3	1,650	0.75%
2020/12/25	7.1	29.19	11	29.11	29.21	-3.9	1,602	-0.25%
2020/12/24	5	29.52	4	29.64	29.49	1	1,583	0.06%
2020/12/23	1	29.57	1	29.61	29.64	0	1,579	0.00%
2020/12/22	12.7	29.71	1	29.71	29.60	11.7	1,577	0.74%
2020/12/21	0.5	30.00	0.1	30.00	29.72	0.4	1,578	0.03%
2020/12/18	4	29.77	6	29.80	29.74	-2	1,574	-0.13%
2020/12/17	0	0.00	2	29.57	29.65	-2	1,560	-0.13%
2020/12/16	4.1	29.30	1	29.30	29.31	3.1	1,562	0.20%
2020/12/15	18.5	29.22	3	29.18	29.16	15.5	1,557	1.00%
2020/12/14	8	29.64	0.2	29.80	29.67	7.8	1,506	0.52%
2020/12/11	13	29.74	7	29.90	29.75	6	1,483	0.40%
2020/12/10	10.7	29.60	0	0.00	29.60	10.7	1,461	0.73%
2020/12/09	0.4	29.94	4	29.90	29.87	-3.6	1,429	-0.25%
2020/12/08	11.5	29.72	1	29.70	29.69	10.5	1,426	0.74%
2020/12/07	15.3	29.82	2	29.77	29.77	13.3	1,409	0.95%
2020/12/04	8	30.00	0	0.00	30.04	8	1,395	0.57%
2020/12/03	11	29.93	0	0.00	29.95	11	1,391	0.79%
2020/12/02	16.5	30.03	0	0.00	29.96	16.5	1,377	1.20%
2020/12/01	14.1	30.23	0	0.00	30.28	14.1	1,363	1.03%
2020/11/30	6	30.84	15	30.88	30.71	-9	1,335	-0.67%
2020/11/27	2	30.75	1	30.75	30.79	1	1,321	0.08%
2020/11/25	6.6	30.72	1.1	30.83	30.62	5.5	1,314	0.42%
2020/11/24	1	30.64	19	30.63	30.63	-18	1,309	-1.37%
2020/11/23	3	30.52	16	30.54	30.54	-13	1,326	-0.98%
2020/11/20	18.3	30.10	0	0.00	30.15	18.3	1,355	1.35%
2020/11/19	11.3	29.96	0	0.00	29.91	11.3	1,364	0.83%
2020/11/18	4.1	30.07	0	0.00	30.10	4.1	1,368	0.30%
2020/11/17	10.1	30.21	10	30.24	30.17	0.1	1,344	0.01%
2020/11/16	13	30.26	30	30.30	30.30	-17	1,351	-1.26%
2020/11/13	11	29.88	2	29.95	30.00	9	1,325	0.68%
2020/11/12	38.3	29.53	13	29.54	29.50	25.3	1,288	1.96%
2020/11/11	24.7	30.03	8	30.60	29.96	16.7	1,234	1.35%
2020/11/10	11.4	31.36	3.5	31.21	31.11	7.9	1,168	0.68%
2020/11/09	42	31.58	0	0.00	31.65	42	1,136	3.69%
2020/11/06	59	30.92	0	0.00	30.96	59	1,145	5.15%
2020/11/04	4	29.68	0	0.00	29.83	4	1,126	0.36%
2020/11/03	4	30.19	10.5	30.21	30.27	-6.5	1,098	-0.59%
2020/11/02	4.5	29.89	33	29.83	29.86	-28.5	1,096	-2.60%
2020/10/30	7.6	30.06	9	30.01	30.06	-1.4	1,096	-0.13%
2020/10/29	0	0.00	1	29.70	29.70	-1	1,090	-0.09%
2020/10/28	11	29.68	4	29.68	29.75	7	1,073	0.65%
2020/10/27	1	29.20	0	0.00	29.23	1	1,059	0.09%
2020/10/26	38.3	29.48	0	0.00	29.48	38.3	1,046	3.66%
2020/10/23	8	29.34	2	29.50	29.42	6	1,052	0.57%
2020/10/22	4	29.48	4	29.54	29.55	0	1,044	0.00%
2020/10/21	10	29.48	1	29.53	29.53	9	1,045	0.86%
2020/10/20	0	0.00	1	29.25	29.26	-1	1,047	-0.10%
2020/10/19	3	29.47	6	29.44	29.38	-3	1,055	-0.28%
2020/10/16	2	29.18	4.5	29.20	29.24	-2.5	1,052	-0.24%
2020/10/15	6	29.15	0	0.00	29.11	6	1,047	0.57%
2020/10/14	1	29.14	2	29.24	29.15	-1	1,057	-0.09%
2020/10/13	3	29.12	4	29.17	29.04	-1	1,062	-0.09%
2020/10/12	0	0.00	1	28.80	28.96	-1	1,068	-0.09%
2020/10/08	2	28.30	1	28.29	28.28	1	1,062	0.09%
2020/10/07	1	28.06	1	28.12	28.16	0	1,077	0.00%
2020/10/05	3	27.61	0	0.00	27.61	3	1,120	0.27%
2020/09/29	5	27.46	0	0.00	27.43	5	1,179	0.42%
2020/09/28	1	27.35	2	27.29	27.36	-1	1,196	-0.08%
2020/09/25	1	27.14	0.5	27.16	27.14	0.5	1,219	0.04%
2020/09/24	1	27.50	0	0.00	27.26	1	1,249	0.08%
2020/09/23	1	27.52	0	0.00	27.64	1	1,254	0.08%
2020/09/21	1	27.72	1	27.98	27.62	0	1,257	0.00%
2020/09/18	1	28.00	0	0.00	28.05	1	1,265	0.08%
2020/09/16	1	28.42	0	0.00	28.31	1	1,354	0.07%
2020/09/15	0	0.00	1	28.30	28.32	-1	1,363	-0.07%
2020/09/11	4	27.59	0	0.00	27.71	4	1,402	0.29%
2020/09/09	7	27.59	0	0.00	27.65	7	1,423	0.49%
2020/09/08	6	28.28	1	28.52	28.40	5	1,401	0.36%
2020/09/07	4	28.58	5	28.55	28.52	-1	1,404	-0.07%
2020/09/04	19	28.65	2	28.61	28.70	17	1,450	1.17%
2020/09/03	0	0.00	2	29.62	29.63	-2	1,427	-0.14%
2020/09/02	4	29.64	1	29.65	29.65	3	1,433	0.21%
2020/09/01	2	29.06	7	29.12	29.16	-5	1,441	-0.35%
2020/08/31	2	29.58	13	29.57	29.55	-11	1,443	-0.76%
2020/08/28	1	29.26	11	29.67	29.33	-10	1,455	-0.69%
2020/08/27	1	29.00	11	29.22	29.28	-10	1,488	-0.67%
2020/08/26	0	0.00	22	28.63	28.90	-22	1,474	-1.49%
2020/08/25	29	28.41	13	28.55	28.30	16	1,454	1.10%
2020/08/24	3	27.78	0	0.00	28.03	3	1,443	0.21%
2020/08/21	0	0.00	1	27.61	27.55	-1	1,428	-0.07%
2020/08/20	7	27.30	0	0.00	27.28	7	1,425	0.49%
2020/08/19	1	27.63	0	0.00	27.62	1	1,403	0.07%
2020/08/17	1	27.33	0	0.00	27.42	1	1,456	0.07%
2020/08/14	0	0.00	1	27.35	27.37	-1	1,459	-0.07%
2020/08/13	0	0.00	2	27.33	27.30	-2	1,502	-0.13%
2020/08/12	8	26.89	1	26.91	26.95	7	1,541	0.45%
2020/08/11	2	27.23	0	0.00	27.21	2	1,520	0.13%
2020/08/10	2	27.26	2	27.23	27.35	0	1,520	0.00%
2020/08/07	2	28.00	0	0.00	27.64	2	1,519	0.13%
2020/08/06	3	27.96	4	28.00	28.00	-1	1,516	-0.07%
2020/08/05	2	27.94	3	27.95	27.98	-1	1,514	-0.07%
2020/08/04	2	27.59	3	27.63	27.62	-1	1,509	-0.07%
2020/07/31	1	27.25	0	0.00	27.23	1	1,497	0.07%
2020/07/30	4	27.25	6	27.28	27.31	-2	1,494	-0.13%
2020/07/29	2	27.04	1	27.04	27.09	1	1,501	0.07%
2020/07/28	1	26.86	8	26.95	26.87	-7	1,531	-0.46%
2020/07/27	2	26.81	2	26.78	26.81	0	1,529	0.00%
2020/07/24	9	27.11	2	27.30	26.95	7	1,532	0.46%
2020/07/23	4	27.35	0	0.00	27.44	4	1,524	0.26%
2020/07/22	2	27.80	3	27.93	27.83	-1	1,511	-0.07%
2020/07/21	3	27.51	8	27.36	27.48	-5	1,514	-0.33%
2020/07/20	6	26.74	3	26.86	26.85	3	1,505	0.20%
2020/07/17	6	26.78	16	26.79	26.73	-10	1,490	-0.67%
2020/07/16	4	27.15	0	0.00	27.02	4	1,496	0.27%
2020/07/15	7	27.41	2	27.47	27.37	5	1,487	0.34%
2020/07/14	5	27.61	2	27.39	27.43	3	1,503	0.20%
2020/07/13	0	0.00	5	28.12	28.19	-5	1,498	-0.33%
2020/07/10	4	28.07	2	28.37	28.17	2	1,493	0.13%
2020/07/09	19	28.07	3	28.08	28.12	16	1,484	1.08%
2020/07/08	4	26.92	3	27.03	27.10	1	1,443	0.07%
2020/07/07	3	26.92	12	26.96	26.94	-9	1,411	-0.64%
2020/07/06	5	26.47	5	26.42	26.45	0	1,389	0.00%
2020/07/03	0	0.00	2	25.78	25.86	-2	1,371	-0.15%
2020/07/02	0	0.00	7	25.31	25.31	-7	1,355	-0.52%
2020/07/01	0	0.00	2	25.11	25.10	-2	1,352	-0.15%
2020/06/29	1	25.02	6	24.99	24.94	-5	1,355	-0.37%
2020/06/24	0	0.00	6	25.54	25.60	-6	1,352	-0.44%
2020/06/23	0	0.00	10	25.09	25.20	-10	1,328	-0.75%
2020/06/19	0	0.00	1	24.70	24.81	-1	1,295	-0.08%
2020/06/18	0	0.00	5	24.59	24.58	-5	1,289	-0.39%
2020/06/17	2	24.43	2	24.49	24.45	0	1,276	0.00%
2020/06/15	0	0.00	14	24.12	23.94	-14	1,304	-1.07%
2020/06/11	0	0.00	66	24.57	24.53	-66	1,337	-4.94%
2020/06/09	0	0.00	2	24.40	24.41	-2	1,346	-0.15%
2020/06/08	0	0.00	1	24.45	24.25	-1	1,370	-0.07%
2020/06/05	0	0.00	2	24.22	24.20	-2	1,394	-0.14%
2020/06/04	0	0.00	3	24.21	24.25	-3	1,424	-0.21%
2020/06/03	0	0.00	14	24.03	24.10	-14	1,438	-0.97%
2020/05/29	2	22.68	3	22.75	22.80	-1	1,395	-0.07%
2020/05/28	3	22.79	0	0.00	22.89	3	1,399	0.21%
2020/05/27	1	22.87	0	0.00	22.93	1	1,406	0.07%
2020/05/25	2	22.67	0	0.00	22.68	2	1,462	0.14%
2020/05/22	1	23.19	0	0.00	22.93	1	1,474	0.07%
2020/05/20	1	23.70	3	23.77	23.83	-2	1,497	-0.13%
2020/05/19	2	23.57	1	23.50	23.56	1	1,468	0.07%
2020/05/18	1	22.90	0	0.00	23.00	1	1,442	0.07%
2020/05/14	1	22.90	0	0.00	22.91	1	1,475	0.07%
2020/05/13	2	23.04	0	0.00	23.06	2	1,471	0.14%
2020/05/12	1	23.06	0	0.00	23.09	1	1,480	0.07%
2020/05/08	0	0.00	3	22.70	22.88	-3	1,486	-0.20%
2020/05/07	1	22.67	1	22.58	22.61	0	1,494	0.00%
2020/05/06	1	22.56	0	0.00	22.60	1	1,511	0.07%
2020/05/04	3	22.47	1	22.43	22.43	2	1,597	0.13%
2020/04/30	0	0.00	2	23.31	23.28	-2	1,573	-0.13%
2020/04/29	1	23.16	0	0.00	23.13	1	1,624	0.06%
2020/04/27	0	0.00	1	23.03	23.01	-1	1,705	-0.06%
2020/04/24	2	22.73	0	0.00	22.75	2	1,716	0.12%
2020/04/23	1	22.92	1	23.00	22.96	0	1,715	0.00%
2020/04/20	1	23.33	0	0.00	23.27	1	1,801	0.06%
2020/04/17	0	0.00	1	23.20	23.36	-1	1,823	-0.05%
2020/04/15	2	22.85	4	22.86	22.81	-2	1,815	-0.11%
2020/04/14	0	0.00	2	22.74	22.75	-2	1,807	-0.11%
2020/04/10	0	0.00	16	22.63	22.60	-16	1,802	-0.89%
2020/04/09	2	22.58	0	0.00	22.57	2	1,825	0.11%
2020/04/08	3	22.45	0	0.00	22.50	3	1,821	0.16%
2020/04/07	0	0.00	1	22.50	22.47	-1	1,830	-0.05%
2020/04/06	0	0.00	1	22.07	22.14	-1	1,831	-0.05%
2020/04/01	2	21.99	0	0.00	21.91	2	1,839	0.11%
2020/03/31	0	0.00	5	21.93	21.93	-5	1,843	-0.27%
2020/03/27	0	0.00	12	22.32	22.15	-12	1,836	-0.65%
2020/03/26	0	0.00	10	21.83	22.00	-10	1,819	-0.55%
2020/03/25	18	21.87	5	22.00	21.84	13	1,812	0.72%
2020/03/24	1	21.09	0	0.00	21.08	1	1,803	0.06%
2020/03/23	5	20.17	0	0.00	20.19	5	1,806	0.28%
2020/03/20	2	20.75	34	20.85	20.85	-32	1,823	-1.75%
2020/03/19	21	20.24	7	19.70	19.88	14	1,809	0.77%
2020/03/18	9	21.27	2	21.30	21.12	7	1,811	0.39%
2020/03/17	15	20.88	0	0.00	20.90	15	1,833	0.82%
2020/03/16	6	21.88	0	0.00	21.61	6	1,802	0.33%
2020/03/13	23	21.17	22	21.35	21.85	1	1,769	0.06%
2020/03/12	9	22.60	3	22.51	22.54	6	1,735	0.35%
2020/03/11	12	23.28	0	0.00	23.18	12	1,706	0.70%
2020/03/10	6	22.91	1	23.00	23.20	5	1,662	0.30%
2020/03/09	8	23.60	2	23.41	23.35	6	1,630	0.37%
2020/03/04	3	23.96	0	0.00	23.90	3	1,588	0.19%
2020/03/02	4	23.73	6	23.50	23.80	-2	1,598	-0.13%
2020/02/27	9	24.09	0	0.00	24.06	9	1,602	0.56%
2020/02/26	5	24.31	1	24.32	24.35	4	1,597	0.25%
2020/02/25	7	24.34	5	24.45	24.37	2	1,562	0.13%
2020/02/24	9	24.74	0	0.00	24.64	9	1,564	0.58%
2020/02/21	6	25.03	2	25.14	25.13	4	1,529	0.26%
2020/02/19	2	25.16	0	0.00	25.18	2	1,516	0.13%
2020/02/18	3	24.99	0	0.00	25.00	3	1,519	0.20%
2020/02/14	2	25.09	0	0.00	25.11	2	1,518	0.13%
2020/02/13	1	25.09	0	0.00	25.11	1	1,519	0.07%
2020/02/12	0	0.00	6	24.76	24.93	-6	1,542	-0.39%
2020/02/11	0	0.00	20	24.68	24.64	-20	1,583	-1.26%
2020/02/10	7	24.55	2	24.54	24.55	5	1,592	0.31%
2020/02/07	11	24.68	0	0.00	24.67	11	1,611	0.68%
2020/02/06	19	24.59	0	0.00	24.74	19	1,630	1.17%
2020/02/05	2	24.64	10	24.65	24.56	-8	1,600	-0.50%
2020/02/04	11	23.93	25	23.90	23.93	-14	1,546	-0.91%
2020/02/03	9	23.51	18	23.18	23.44	-9	1,536	-0.59%
2020/01/31	13	23.72	3	23.69	23.68	10	1,507	0.66%
2020/01/30	9	23.45	4	23.74	23.62	5	1,488	0.34%
2020/01/17	3	25.46	0	0.00	25.53	3	1,401	0.21%
2020/01/16	1.1	25.49	0	0.00	25.46	1.1	1,419	0.08%
2020/01/15	6	25.51	0	0.00	25.48	6	1,451	0.41%
2020/01/14	1	25.80	0	0.00	25.82	1	1,411	0.07%
2020/01/13	2	25.57	1	25.35	25.52	1	1,379	0.07%
2020/01/10	5	25.13	20	25.12	25.15	-15	1,358	-1.10%
2020/01/09	6	24.87	1	24.89	24.89	5	1,357	0.37%
2020/01/08	0	0.00	4	24.65	24.63	-4	1,366	-0.29%
2020/01/07	13	24.77	0	0.00	24.77	13	1,359	0.96%
2020/01/06	3	24.71	2	24.81	24.71	1	1,373	0.07%
2020/01/03	1	24.79	2	24.80	24.81	-1	1,459	-0.07%
2020/01/02	4.1	24.44	0	0.00	24.49	4.1	1,439	0.28%
2019/12/31	4	24.35	10	24.38	24.28	-6	1,450	-0.41%
2019/12/27	1	24.56	2	24.52	24.59	-1	1,526	-0.07%
2019/12/25	0	0.00	2	24.45	24.40	-2	1,544	-0.13%
2019/12/24	0	0.00	1	24.28	24.26	-1	1,593	-0.06%
2019/12/20	0	0.00	9	24.17	24.14	-9	1,625	-0.55%
2019/12/19	4	24.08	2	24.11	24.08	2	1,634	0.12%
2019/12/18	0	0.00	6	24.04	24.05	-6	1,632	-0.37%
2019/12/17	0	0.00	11	23.83	23.92	-11	1,617	-0.68%
2019/12/13	4	23.53	0	0.00	23.53	4	1,583	0.25%
2019/12/12	2	23.27	11	23.21	23.25	-9	1,543	-0.58%
2019/12/11	0	0.00	150	23.01	23.01	-150	1,522	-9.85%	大賣/鉅額交易
2019/12/09	0	0.00	1	23.01	23.00	-1	1,531	-0.07%
2019/12/06	1	22.89	0	0.00	22.95	1	1,521	0.07%
2019/12/05	1	22.70	0	0.00	22.70	1	1,519	0.07%
2019/12/04	1	22.70	0	0.00	22.70	1	1,526	0.07%
2019/12/03	3	22.86	0	0.00	22.84	3	1,530	0.20%
2019/11/29	1	23.06	0.7	22.98	22.98	0.3	1,526	0.02%
2019/11/28	0	0.00	5	23.19	23.16	-5	1,517	-0.33%
2019/11/27	0	0.00	5	23.15	23.10	-5	1,500	-0.33%
2019/11/26	0	0.00	15	23.06	23.06	-15	1,489	-1.01%
2019/11/25	0	0.00	1	22.93	22.97	-1	1,467	-0.07%
2019/11/22	28	22.71	1.3	22.71	22.72	26.7	1,451	1.84%
2019/11/21	5	22.65	3	22.66	22.65	2	1,473	0.14%
2019/11/20	0	0.00	1	22.99	22.97	-1	1,443	-0.07%
2019/11/19	0	0.00	1	22.85	22.97	-1	1,441	-0.07%
2019/11/18	21	22.78	3	22.72	22.80	18	1,429	1.26%
2019/11/15	12	22.72	2	22.72	22.72	10	1,432	0.70%
2019/11/14	6	22.81	0	0.00	22.73	6	1,421	0.42%
2019/11/13	3	22.88	0	0.00	22.87	3	1,405	0.21%
2019/11/12	0	0.00	4	22.88	22.93	-4	1,395	-0.29%
2019/11/11	5	23.00	3	23.03	22.98	2	1,389	0.14%
2019/11/08	5	23.34	5	23.31	23.32	0	1,364	0.00%
2019/11/07	6	23.05	4	23.07	23.07	2	1,325	0.15%
2019/11/06	37	23.00	1	22.98	23.00	36	1,307	2.75%
2019/11/05	68	22.97	5	22.95	23.04	63	1,289	4.89%
2019/10/30	6	22.35	0	0.00	22.34	6	1,274	0.47%
2019/10/29	1	22.40	6	22.43	22.40	-5	1,261	-0.40%
2019/10/24	7	22.10	0	0.00	22.07	7	1,270	0.55%
2019/10/23	14	22.10	0	0.00	22.09	14	1,245	1.12%
2019/10/21	6	22.29	0	0.00	22.27	6	1,179	0.51%
2019/10/18	2	22.51	0	0.00	22.51	2	1,161	0.17%
2019/10/17	2	22.54	0	0.00	22.54	2	1,151	0.17%
2019/10/16	11	22.40	0	0.00	22.42	11	1,136	0.97%
2019/10/14	0	0.00	4	22.18	22.18	-4	1,100	-0.36%
2019/10/09	33	21.72	0	0.00	21.67	33	1,090	3.03%
2019/10/08	1	21.94	0	0.00	21.97	1	1,022	0.10%
2019/10/07	3	21.98	0	0.00	21.99	3	1,014	0.30%
2019/10/04	3	21.99	0	0.00	22.04	3	993	0.30%
2019/10/03	26	21.91	0	0.00	21.87	26	968	2.68%
2019/10/02	8	22.13	18	22.14	22.11	-10	872	-1.15%
2019/10/01	4	22.24	12	22.26	22.25	-8	832	-0.96%
2019/09/27	16	22.33	0	0.00	22.26	16	818	1.96%
2019/09/26	34	22.70	1	22.76	22.76	33	759	4.34%
2019/09/25	3	22.14	0	0.00	22.13	3	734	0.41%
2019/09/24	10	22.48	0	0.00	22.43	10	720	1.39%
2019/09/20	1	22.62	0	0.00	22.65	1	700	0.14%
2019/09/19	4	22.70	0	0.00	22.66	4	704	0.57%
2019/09/16	10	22.93	0	0.00	22.89	10	711	1.41%
2019/09/11	5	22.62	0	0.00	22.75	5	674	0.74%
2019/09/10	0	0.00	1	22.73	22.70	-1	667	-0.15%
2019/09/09	10	22.78	1	22.72	22.72	9	679	1.32%
2019/09/05	0	0.00	1	22.66	22.69	-1	669	-0.15%
2019/08/30	0	0.00	5	22.23	22.24	-5	656	-0.76%
2019/08/29	5	21.84	2	21.92	21.88	3	651	0.46%
2019/08/26	0	0.00	2	21.75	21.76	-2	638	-0.31%
2019/08/19	3	22.32	0	0.00	22.34	3	595	0.50%
2019/08/16	5	21.88	2	21.89	21.91	3	596	0.50%
2019/08/15	0	0.00	2	21.69	21.73	-2	585	-0.34%
2019/08/14	2	21.86	0	0.00	21.86	2	572	0.35%
2019/08/13	2	21.65	1	21.62	21.62	1	567	0.18%
2019/08/12	5	21.89	0	0.00	21.82	5	551	0.91%
2019/08/07	2	21.70	0	0.00	21.76	2	536	0.37%
2019/08/06	1	21.57	0	0.00	21.72	1	521	0.19%
2019/08/05	2	22.26	0	0.00	22.14	2	501	0.40%
2019/08/02	3	22.63	0	0.00	22.63	3	491	0.61%
2019/07/26	5	23.58	0	0.00	23.58	5	476	1.05%
2019/07/25	2	23.58	0	0.00	23.60	2	473	0.42%
2019/07/12	5	22.99	0	0.00	23.01	5	464	1.08%
2019/07/08	1	23.38	0	0.00	23.13	1	441	0.23%
2019/07/04	2	23.51	2	23.51	23.53	0	449	0.00%
2019/06/26	1	22.73	1	22.70	22.72	0	467	0.00%
2019/06/12	1	22.31	0	0.00	22.31	1	485	0.21%
2019/06/04	1	21.61	1	21.68	21.56	0	474	0.00%
2019/05/27	0	0.00	21	21.63	21.64	-21	480	-4.37%
2019/05/15	1	23.20	0	0.00	23.21	1	484	0.21%
2019/05/08	1	23.81	0	0.00	23.79	1	498	0.20%
2019/05/03	1	24.53	1	24.53	24.65	0	500	0.00%
2019/04/29	1	24.58	1	24.58	24.61	0	511	0.00%
2019/04/25	0	0.00	5	24.58	24.54	-5	535	-0.93%
2019/04/18	2	24.71	1	24.80	24.70	1	558	0.18%
2019/04/17	1	24.78	1	24.79	24.80	0	567	0.00%
2019/04/16	1	24.72	1	24.75	24.70	0	568	0.00%
2019/04/15	20	25.00	1	25.00	24.85	19	567	3.35%
2019/04/12	0	0.00	2	24.57	24.57	-2	575	-0.35%
2019/04/11	4	24.80	0	0.00	24.70	4	582	0.69%
2019/04/10	0	0.00	1	24.75	24.79	-1	583	-0.17%
2019/04/09	0	0.00	2	24.74	24.75	-2	590	-0.34%
2019/04/08	1	24.45	0	0.00	24.42	1	598	0.17%
2019/04/02	2	24.03	2	24.03	24.05	0	588	0.00%
2019/03/22	1	23.84	0	0.00	23.76	1	583	0.17%
2019/03/20	1	23.95	0	0.00	23.92	1	587	0.17%
2019/03/19	2	23.97	1	24.00	24.00	1	576	0.17%
2019/03/18	0	0.00	2	23.96	23.93	-2	581	-0.34%
2019/03/15	1	23.80	4	23.70	23.73	-3	586	-0.51%
2019/03/14	1	23.53	0	0.00	23.49	1	588	0.17%
2019/03/12	0	0.00	1	23.66	23.66	-1	676	-0.15%
2019/03/11	0	0.00	2	22.94	23.01	-2	667	-0.30%
2019/03/08	1	23.32	0	0.00	22.97	1	676	0.15%
2019/03/07	2	23.88	0	0.00	23.57	2	684	0.29%
2019/03/06	2	23.94	1	23.86	23.91	1	689	0.14%
2019/03/05	3	23.50	4	23.62	23.63	-1	694	-0.14%
2019/03/04	3	23.58	7	23.52	23.63	-4	702	-0.57%
2019/02/27	2	23.39	7	23.42	23.43	-5	703	-0.71%
2019/02/26	0	0.00	36	23.54	23.48	-36	699	-5.14%
2019/02/25	41	23.17	0	0.00	23.35	41	689	5.95%
2019/02/21	2	22.80	1	22.82	22.87	1	689	0.15%
2019/02/18	1	22.54	1	22.50	22.55	0	704	0.00%
2019/02/15	1	22.42	0	0.00	22.34	1	709	0.14%
2019/02/14	0	0.00	1	22.77	22.72	-1	720	-0.14%
2019/02/13	2	22.76	0	0.00	22.77	2	726	0.28%
2019/02/12	3	22.67	0	0.00	22.71	3	739	0.41%
2019/02/11	0	0.00	2	22.50	22.59	-2	753	-0.27%
2019/01/30	5	22.31	1	22.17	22.17	4	773	0.52%
2019/01/29	1	22.10	0	0.00	22.10	1	785	0.13%
2019/01/28	2	22.27	4	22.30	22.30	-2	822	-0.24%
2019/01/25	0	0.00	10	21.94	22.06	-10	838	-1.19%
2019/01/23	0	0.00	59	21.71	21.70	-59	883	-6.68%
2019/01/22	30	21.83	0	0.00	21.81	30	887	3.38%
2019/01/21	0	0.00	1	22.00	22.04	-1	893	-0.11%
2019/01/18	23	21.69	2	21.84	21.85	21	898	2.34%
2019/01/17	26	21.61	2	21.73	21.73	24	892	2.69%
2019/01/16	2	21.37	2	21.43	21.48	0	888	0.00%
2019/01/04	1	19.76	1	19.85	20.03	0	934	0.00%
2019/01/02	0	0.00	1	20.46	20.05	-1	940	-0.11%
2018/12/27	1	20.40	0	0.00	20.35	1	951	0.11%
2018/12/26	2	20.14	0	0.00	20.00	2	956	0.21%
2018/12/21	1	20.25	1	20.29	20.71	0	1,003	0.00%
2018/12/12	0	0.00	2	21.35	21.39	-2	1,104	-0.18%
2018/12/11	1	21.00	0	0.00	21.00	1	1,119	0.09%
2018/12/07	1	21.48	0	0.00	21.46	1	1,144	0.09%
2018/12/03	0	0.00	2	22.32	22.25	-2	1,061	-0.19%
2018/11/30	1	21.65	0	0.00	21.82	1	1,078	0.09%
2018/11/29	1	21.93	2	21.84	21.85	-1	1,090	-0.09%
2018/11/08	0	0.00	10	21.40	21.41	-10	1,898	-0.53%
2018/11/07	11	21.14	0	0.00	21.20	11	1,998	0.55%
2018/11/06	1	20.91	0	0.00	20.77	1	2,042	0.05%
2018/11/05	2	20.82	0	0.00	21.00	2	2,233	0.09%
2018/11/02	1	21.11	10	21.06	21.44	-9	2,022	-0.45%
2018/11/01	10	20.14	0	0.00	20.70	10	2,179	0.46%