中信中國50 (00752)-國泰-敦南券商分點個股進出

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
20.76
漲跌
▲0.01
漲幅
+0.05%
成交量
3,200張
產業
上市
220人加入追蹤

立即追蹤
本地時間:13:30(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－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
2024/11/20	15.3	20.65	49.5	20.66	20.75	-34.2	7,184	-0.48%
2024/11/19	18.4	20.76	10.4	20.62	20.61	8	7,189	0.11%
2024/11/18	38.4	20.45	58.7	20.67	20.61	-20.3	7,200	-0.28%
2024/11/15	43	20.55	168.9	20.52	20.54	-125.9	7,179	-1.75%	大賣/鉅額交易
2024/11/14	36.5	20.68	218.9	20.62	20.60	-182.4	7,190	-2.54%	大賣/鉅額交易
2024/11/13	94.1	20.71	109.3	20.70	20.68	-15.2	7,157	-0.21%	大賣/
2024/11/12	73.6	21.33	68.9	21.27	21.08	4.8	7,081	0.07%
2024/11/11	39.2	21.34	71.1	21.36	21.48	-31.9	7,078	-0.45%
2024/11/08	85.5	22.06	99.1	22.17	21.99	-13.6	7,023	-0.19%
2024/11/07	31.3	21.71	45.1	21.80	21.78	-13.8	6,896	-0.20%
2024/11/06	50.3	21.67	30.4	21.56	21.47	19.9	6,870	0.29%
2024/11/05	69.9	21.64	49.2	21.66	21.83	20.7	6,812	0.30%
2024/11/04	58.3	21.34	17.8	21.29	21.25	40.5	6,798	0.60%
2024/11/01	21.4	21.31	32.8	21.38	21.34	-11.4	6,856	-0.17%
2024/10/30	149.6	21.53	91.3	21.49	21.33	58.4	6,870	0.85%	大買/
2024/10/29	69	21.77	94.5	21.83	21.72	-25.5	6,833	-0.37%
2024/10/28	40.3	21.46	87.6	21.55	21.58	-47.3	6,818	-0.69%
2024/10/25	75	21.54	81.5	21.62	21.65	-6.5	6,802	-0.10%
2024/10/24	78.1	21.60	34.8	21.56	21.44	43.3	6,802	0.64%
2024/10/23	58.5	21.73	84.6	21.90	22.00	-26.1	6,798	-0.38%
2024/10/22	40.7	21.53	68.6	21.57	21.52	-27.9	6,722	-0.42%
2024/10/21	135.2	21.81	59.5	21.74	21.56	75.7	6,721	1.13%	大買/
2024/10/18	174.4	21.26	189.3	21.22	21.57	-14.8	6,651	-0.22%	大買/大賣/
2024/10/17	27.7	21.66	40.3	21.62	21.57	-12.6	6,605	-0.19%
2024/10/16	91.7	21.33	84.5	21.45	21.49	7.2	6,587	0.11%
2024/10/15	244.1	22.12	109.9	22.09	21.88	134.2	6,536	2.05%	大買/大賣/鉅額交易
2024/10/14	81.6	22.38	260.7	22.38	22.71	-179.1	6,484	-2.76%	大賣/鉅額交易
2024/10/11	165.8	22.45	138.4	22.45	22.33	27.4	6,417	0.43%	大買/大賣/
2024/10/09	484.4	22.42	491.8	22.16	22.57	-7.4	6,382	-0.12%	大買/大賣/
2024/10/08	626	24.14	793.8	23.74	23.00	-167.8	5,966	-2.81%	大買/大賣/鉅額交易
2024/10/07	1,038.3	25.17	559	25.12	24.99	479.4	5,313	9.02%	大買/大賣/鉅額交易
2024/10/04	670	23.99	1,124.2	23.78	24.37	-454.2	4,661	-9.74%	大買/大賣/鉅額交易
2024/10/01	218.4	21.83	205.7	21.85	21.82	12.8	4,252	0.30%	大買/大賣/
2024/09/30	545.6	22.04	427.8	22.12	22.31	117.8	4,137	2.85%	大買/大賣/鉅額交易
2024/09/27	280.5	21.36	462.2	21.34	21.23	-181.7	3,696	-4.92%	大買/大賣/鉅額交易
2024/09/26	154.9	19.96	359.7	20.06	19.82	-204.7	3,113	-6.58%	大買/大賣/鉅額交易
2024/09/25	153.4	19.90	153.9	19.96	19.73	-0.5	3,139	-0.01%	大買/大賣/
2024/09/24	109	19.07	132.8	19.04	19.25	-23.8	2,956	-0.80%	大買/大賣/
2024/09/23	6.5	18.48	144.8	18.57	18.57	-138.3	2,879	-4.80%	大賣/鉅額交易
2024/09/20	81.8	18.39	238.8	18.40	18.41	-157	3,253	-4.82%	大賣/鉅額交易
2024/09/19	9	18.08	101.1	18.13	18.20	-92	3,250	-2.83%	大賣/
2024/09/18	1	17.82	10	17.83	17.80	-9	3,244	-0.28%
2024/09/16	9.3	17.48	9.6	17.56	17.59	-0.3	3,291	-0.01%
2024/09/13	11	17.70	4	17.76	17.70	7	3,312	0.21%
2024/09/12	1.1	17.70	59.9	17.61	17.72	-58.9	3,357	-1.75%
2024/09/11	4.6	17.40	8	17.40	17.39	-3.4	3,427	-0.10%
2024/09/10	6	17.48	6.3	17.52	17.56	-0.3	3,435	-0.01%
2024/09/09	14.6	17.36	13	17.41	17.38	1.6	3,473	0.04%
2024/09/06	4.3	17.56	5.6	17.58	17.56	-1.4	3,529	-0.04%
2024/09/05	133.1	17.60	19.2	17.65	17.58	114	3,664	3.11%	大買/鉅額交易
2024/09/04	8	17.66	10	17.70	17.69	-2	3,830	-0.05%
2024/09/03	15.2	17.81	0	0.00	17.80	15.2	3,844	0.40%
2024/09/02	16.1	17.87	6	17.95	17.85	10.1	3,920	0.26%
2024/08/30	17	18.09	40.7	17.99	18.12	-23.7	3,948	-0.60%
2024/08/29	19.3	17.54	3	17.52	17.59	16.3	3,956	0.41%
2024/08/28	31.5	17.73	8	17.70	17.69	23.5	4,005	0.59%
2024/08/27	17.4	17.82	0	0.00	17.85	17.4	4,043	0.43%
2024/08/26	9.3	18.15	20.2	18.15	18.09	-10.9	4,056	-0.27%
2024/08/23	18	18.17	23.6	18.16	18.19	-5.6	4,027	-0.14%
2024/08/22	39	18.09	56	18.06	18.08	-17	4,072	-0.42%
2024/08/21	36.2	17.96	205.6	17.97	17.96	-169.5	4,130	-4.10%	大賣/鉅額交易
2024/08/20	13.1	18.24	13	18.24	18.21	0.1	4,135	0.00%
2024/08/19	30.4	18.32	52.2	18.33	18.29	-21.8	4,336	-0.50%
2024/08/16	34.1	18.18	78.3	18.20	18.23	-44.2	4,365	-1.01%
2024/08/15	20	17.94	11.5	17.92	17.91	8.6	4,402	0.19%
2024/08/14	28	17.99	31.1	17.99	17.90	-3.1	4,455	-0.07%
2024/08/13	11	18.09	64	18.11	18.09	-53	4,542	-1.17%
2024/08/12	1	17.91	23.3	17.98	18.01	-22.3	4,589	-0.49%
2024/08/09	39.4	18.00	24.3	18.01	17.93	15.1	4,619	0.33%
2024/08/08	2	17.64	11	17.89	17.92	-9	4,660	-0.19%
2024/08/07	4.1	17.62	16	17.80	17.87	-11.9	4,737	-0.25%
2024/08/06	11.1	17.53	15	17.58	17.42	-3.9	4,772	-0.08%
2024/08/05	31.6	17.59	59.6	17.57	17.38	-28	4,771	-0.59%
2024/08/02	13.1	17.81	13	17.86	17.72	0.1	4,790	0.00%
2024/08/01	17	18.06	21.2	18.07	18.07	-4.1	4,852	-0.09%
2024/07/31	18.1	17.94	23.1	18.06	18.18	-5	4,921	-0.10%
2024/07/30	25.3	17.83	7	17.84	17.84	18.3	5,122	0.36%
2024/07/29	3.1	17.90	11.6	18.03	18.14	-8.5	5,218	-0.16%
2024/07/26	46.9	17.87	10	17.87	17.89	36.9	5,236	0.71%
2024/07/23	16	18.57	12.2	18.56	18.49	3.8	5,241	0.07%
2024/07/22	12	18.31	87.4	18.35	18.45	-75.4	5,331	-1.41%
2024/07/19	19.8	18.24	13	18.24	18.19	6.8	5,373	0.13%
2024/07/18	31.1	18.43	39.3	18.46	18.52	-8.2	5,517	-0.15%
2024/07/17	61.4	18.57	94	18.53	18.52	-32.6	5,607	-0.58%
2024/07/16	32.7	18.66	7	18.64	18.61	25.7	5,632	0.46%
2024/07/15	91.5	19.13	39	19.06	19.01	52.4	5,609	0.93%
2024/07/12	116.3	18.98	152.5	19.02	19.14	-36.1	5,669	-0.64%	大買/大賣/
2024/07/11	12.1	18.57	59.9	18.61	18.59	-47.9	5,650	-0.85%
2024/07/10	16.2	18.55	56.9	18.62	18.49	-40.7	5,762	-0.71%
2024/07/09	4.6	18.31	47.1	18.34	18.35	-42.5	5,823	-0.73%
2024/07/08	33.9	18.42	42.8	18.43	18.32	-8.9	5,930	-0.15%
2024/07/05	10.2	18.67	15	18.55	18.52	-4.9	6,005	-0.08%
2024/07/04	7.6	18.78	155.8	18.81	18.71	-148.3	6,102	-2.43%	大賣/鉅額交易
2024/07/03	18	18.35	31	18.53	18.56	-13	6,077	-0.21%
2024/07/02	13	18.33	55.9	18.36	18.27	-42.8	6,049	-0.71%
2024/07/01	38.8	18.15	25.3	18.15	18.14	13.5	6,039	0.22%
2024/06/28	32.3	18.27	21.7	18.23	18.28	10.6	6,054	0.17%
2024/06/27	24.5	18.46	9.5	18.51	18.36	15	5,978	0.25%
2024/06/26	17.1	18.59	16.3	18.67	18.64	0.9	5,931	0.01%
2024/06/25	13	18.66	50.1	18.72	18.73	-37.1	5,558	-0.67%
2024/06/24	38.4	18.44	20	18.39	18.42	18.4	5,531	0.33%
2024/06/21	155.5	18.67	11	18.58	18.59	144.5	5,518	2.62%	大買/鉅額交易
2024/06/20	28.1	18.99	211.2	19.03	18.93	-183.2	5,484	-3.34%	大賣/鉅額交易
2024/06/19	68.9	18.82	45.3	18.80	18.88	23.6	5,518	0.43%
2024/06/18	27.2	18.59	21.8	18.64	18.55	5.4	5,516	0.10%
2024/06/17	38.1	18.51	40.9	18.64	18.66	-2.8	5,464	-0.05%
2024/06/14	9.3	18.70	8	18.65	18.66	1.3	5,476	0.02%
2024/06/13	13	18.50	27.3	18.56	18.56	-14.3	5,500	-0.26%
2024/06/12	28.3	18.51	15.9	18.50	18.47	12.5	5,495	0.23%
2024/06/11	33.2	18.65	49.5	18.56	18.58	-16.3	5,453	-0.30%
2024/06/07	153.4	18.78	95.7	18.84	18.76	57.7	5,344	1.08%	大買/
2024/06/06	68.3	19.02	18	19.00	18.97	50.3	5,630	0.89%
2024/06/05	22	18.97	31.2	19.10	19.02	-9.2	5,789	-0.16%
2024/06/04	15.3	18.88	23.1	18.90	18.95	-7.9	5,779	-0.14%
2024/06/03	135.4	18.89	19.4	18.87	18.93	116	5,797	2.00%	大買/鉅額交易
2024/05/31	23.3	19.01	42.7	19.01	18.91	-19.4	5,822	-0.33%
2024/05/30	102.6	18.85	19.3	18.81	18.73	83.3	5,932	1.40%	大買/
2024/05/29	83.7	19.02	29.9	18.99	18.96	53.8	5,996	0.90%
2024/05/28	47.4	19.35	17.7	19.32	19.23	29.7	5,987	0.50%
2024/05/27	84.8	19.03	38.6	19.13	19.12	46.2	5,953	0.78%
2024/05/24	52.2	19.15	74.8	19.17	19.10	-22.6	5,920	-0.38%
2024/05/23	133.5	19.42	88.5	19.34	19.28	44.9	5,910	0.76%	大買/
2024/05/22	54.3	19.79	57.2	19.80	19.84	-3	5,724	-0.05%
2024/05/21	120.3	19.98	137.7	20.02	19.91	-17.4	5,746	-0.30%	大買/大賣/
2024/05/20	96.8	20.21	74.9	20.23	20.25	21.9	5,795	0.38%
2024/05/17	68	20.00	101.7	20.03	19.95	-33.6	5,759	-0.58%	大賣/
2024/05/16	33.1	19.60	88	19.59	19.71	-54.9	5,712	-0.96%
2024/05/15	59.7	19.49	82.5	19.46	19.41	-22.9	5,712	-0.40%
2024/05/14	44.5	19.59	106.6	19.60	19.58	-62.1	5,776	-1.08%	大賣/
2024/05/13	49.8	19.33	65.5	19.28	19.42	-15.7	5,749	-0.27%
2024/05/10	115.7	19.05	108.7	19.11	19.26	7	5,672	0.12%	大買/大賣/
2024/05/09	49.7	18.78	67.3	18.86	18.90	-17.6	5,663	-0.31%
2024/05/08	25.3	18.77	29.6	18.78	18.69	-4.3	5,685	-0.08%
2024/05/07	64.7	18.86	85.5	18.88	18.82	-20.8	5,696	-0.37%
2024/05/06	48.2	18.90	25.9	18.89	18.82	22.3	5,658	0.39%
2024/05/03	88.5	18.84	166	18.87	18.76	-77.5	5,621	-1.38%	大賣/
2024/05/02	60.2	18.40	211.7	18.42	18.45	-151.4	5,480	-2.76%	大賣/鉅額交易
2024/04/30	74.2	18.13	63	18.08	18.00	11.2	5,493	0.20%
2024/04/29	66.3	18.24	86	18.29	18.19	-19.7	5,560	-0.35%
2024/04/26	29.5	17.96	146.4	17.96	18.10	-116.9	5,563	-2.10%	大賣/鉅額交易
2024/04/25	44.5	17.68	73.5	17.74	17.67	-29	5,535	-0.52%
2024/04/24	25.5	17.42	264.6	17.45	17.56	-239.1	5,441	-4.39%	大賣/鉅額交易
2024/04/23	12.3	17.12	70.2	17.09	17.16	-57.9	5,324	-1.09%
2024/04/22	6.3	16.71	44.6	16.68	16.83	-38.4	5,234	-0.73%
2024/04/19	67.1	16.45	78	16.43	16.42	-10.9	5,197	-0.21%
2024/04/18	41.2	16.58	14.4	16.67	16.63	26.8	5,173	0.52%
2024/04/17	59.7	16.50	49	16.50	16.48	10.7	5,085	0.21%
2024/04/16	26.5	16.58	64.9	16.63	16.61	-38.4	4,977	-0.77%
2024/04/15	56.2	16.71	31.1	16.79	16.76	25	4,827	0.52%
2024/04/12	30	17.07	25.5	17.04	17.06	4.6	4,774	0.10%
2024/04/11	46.9	16.95	78.9	17.07	17.20	-32	4,657	-0.69%
2024/04/10	16.6	17.02	85.4	17.05	17.13	-68.8	4,558	-1.51%
2024/04/09	30.7	16.77	25.6	16.74	16.76	5.1	4,435	0.11%
2024/04/08	27.1	16.66	18.3	16.71	16.65	8.8	4,426	0.20%
2024/04/03	21.7	16.77	21.3	16.72	16.69	0.5	4,426	0.01%
2024/04/02	125.4	16.88	142.8	16.89	16.84	-17.4	4,448	-0.39%	大買/大賣/
2024/04/01	44.2	16.64	30.5	16.65	16.69	13.7	4,478	0.31%
2024/03/29	6.7	16.51	9	16.53	16.48	-2.3	4,473	-0.05%
2024/03/28	23.8	16.45	78.3	16.56	16.57	-54.5	4,492	-1.21%
2024/03/27	6.9	16.34	3.2	16.39	16.34	3.7	4,569	0.08%
2024/03/26	26	16.30	112.2	16.34	16.33	-86.2	4,580	-1.88%	大賣/
2024/03/25	60.3	16.30	22.3	16.32	16.29	38	4,563	0.83%
2024/03/22	112.7	16.29	14.9	16.31	16.26	97.8	4,553	2.15%	大買/
2024/03/21	14.3	16.62	81.8	16.68	16.66	-67.4	4,498	-1.50%
2024/03/20	45.4	16.38	8	16.39	16.40	37.5	4,502	0.83%
2024/03/19	25.6	16.36	6.8	16.42	16.36	18.8	4,505	0.42%
2024/03/18	5.8	16.31	32.1	16.38	16.47	-26.3	4,485	-0.59%
2024/03/15	38.1	16.23	38.1	16.21	16.15	0	4,435	0.00%
2024/03/14	41	16.58	54.3	16.59	16.48	-13.3	4,422	-0.30%
2024/03/13	39.8	16.53	59	16.56	16.61	-19.2	4,370	-0.44%
2024/03/12	48.5	16.25	174.4	16.19	16.46	-125.9	4,323	-2.91%	大賣/鉅額交易
2024/03/11	30.1	15.75	89.7	15.77	15.99	-59.7	4,020	-1.48%
2024/03/08	54.6	15.75	25	15.78	15.76	29.6	3,846	0.77%
2024/03/07	69.4	15.84	58.9	15.83	15.75	10.5	3,886	0.27%
2024/03/06	85.6	15.74	186.6	15.87	15.92	-101	3,840	-2.63%	大賣/
2024/03/05	196.7	15.69	177.5	15.66	15.59	19.2	3,829	0.50%	大買/大賣/
2024/03/04	79.6	16.06	38.1	16.03	15.99	41.6	3,725	1.12%
2024/03/01	42	16.04	28.8	16.06	16.08	13.2	3,629	0.36%
2024/02/29	34	16.09	49.6	16.11	16.10	-15.6	3,608	-0.43%
2024/02/27	40.5	16.17	35.6	16.19	16.22	4.9	3,580	0.14%
2024/02/26	27.6	16.27	20.1	16.30	16.28	7.5	3,560	0.21%
2024/02/23	84.2	16.33	30.9	16.37	16.36	53.3	3,538	1.50%
2024/02/22	161.6	16.10	19.9	16.13	16.18	141.8	3,515	4.03%	大買/鉅額交易
2024/02/21	62.3	16.20	408.3	16.16	16.26	-346	3,484	-9.93%	大賣/鉅額交易
2024/02/20	29.6	15.69	13	15.69	15.68	16.6	3,417	0.49%
2024/02/19	71.3	15.81	35.2	15.80	15.74	36.2	3,412	1.06%
2024/02/16	54.9	15.65	151.6	15.74	15.87	-96.6	3,372	-2.86%	大賣/
2024/02/15	18.9	15.55	92.7	15.52	15.53	-73.8	3,297	-2.24%
2024/02/05	90.1	15.04	73.3	15.03	15.15	16.8	3,196	0.53%
2024/02/02	18.3	15.12	6.6	15.19	15.04	11.6	3,154	0.37%
2024/02/01	55.3	15.05	50.4	15.18	15.17	4.9	3,120	0.16%
2024/01/31	97.3	14.98	34.4	14.94	14.92	62.9	3,056	2.06%
2024/01/30	66.6	15.20	55.8	15.23	15.18	10.8	2,980	0.36%
2024/01/29	34.2	15.67	33.3	15.61	15.54	0.9	2,914	0.03%
2024/01/26	68.9	15.76	38.5	15.74	15.70	30.4	2,864	1.06%
2024/01/25	47.1	15.74	117.8	15.73	15.93	-70.7	2,783	-2.54%	大賣/
2024/01/24	66.3	15.29	52	15.28	15.18	14.3	2,681	0.53%
2024/01/23	49.6	14.89	35	15.01	15.00	14.6	2,548	0.57%
2024/01/22	191.3	14.76	43.3	14.76	14.60	148	2,453	6.03%	大買/鉅額交易
2024/01/19	64.1	15.11	7.6	15.09	15.00	56.5	2,391	2.36%
2024/01/18	44.6	15.11	34	15.11	15.10	10.6	2,337	0.45%
2024/01/17	118.3	15.29	50.4	15.19	15.16	67.8	2,346	2.89%	大買/
2024/01/16	39.9	15.69	5.2	15.78	15.63	34.7	2,291	1.52%
2024/01/15	2.4	15.82	8	15.83	15.81	-5.6	2,265	-0.25%
2024/01/12	7.5	15.90	1.1	15.96	15.91	6.4	2,261	0.29%
2024/01/11	4	15.84	16	15.91	15.99	-12	2,271	-0.53%
2024/01/10	10.1	15.67	0	0.00	15.65	10.1	2,254	0.45%
2024/01/09	28	15.77	6.7	15.80	15.74	21.3	2,251	0.95%
2024/01/08	203.8	15.89	24.2	15.87	15.75	179.7	2,228	8.07%	大買/鉅額交易
2024/01/05	8.9	16.27	16	16.23	16.19	-7.1	2,165	-0.33%
2024/01/04	28.2	16.31	17	16.26	16.26	11.2	2,186	0.51%
2024/01/03	7.5	16.16	5.1	16.18	16.21	2.4	2,189	0.11%
2024/01/02	18.1	16.26	12.1	16.25	16.24	6	2,194	0.28%
2023/12/29	49.2	16.30	27	16.30	16.29	22.2	2,189	1.02%
2023/12/28	45.1	16.06	80.6	16.11	16.22	-35.5	2,167	-1.64%
2023/12/27	30.5	15.96	28	15.97	16.02	2.4	2,162	0.11%
2023/12/26	26.2	16.00	0	0.00	15.99	26.2	2,109	1.24%
2023/12/25	36.2	16.00	17.7	16.02	15.99	18.5	2,116	0.87%
2023/12/22	377.7	16.16	68	16.45	15.96	309.7	2,095	14.78%	大買/鉅額交易
2023/12/21	67.6	16.43	24.4	16.43	16.51	43.2	1,992	2.17%
2023/12/20	16.6	16.61	25	16.61	16.63	-8.4	1,978	-0.42%
2023/12/19	7.9	16.48	2.5	16.43	16.50	5.4	1,991	0.27%
2023/12/18	18.4	16.56	121	16.55	16.55	-102.6	2,016	-5.09%	大賣/鉅額交易
2023/12/15	7.8	16.70	203.1	16.67	16.61	-195.4	2,029	-9.62%	大賣/鉅額交易
2023/12/14	25.4	16.36	29.3	16.33	16.28	-4	2,008	-0.20%
2023/12/13	17	16.40	7.2	16.40	16.36	9.8	2,008	0.49%
2023/12/12	21.9	16.39	16	16.41	16.38	5.9	2,019	0.29%
2023/12/11	185.5	16.09	59.4	16.07	16.07	126.1	2,042	6.17%	大買/鉅額交易
2023/12/08	111.3	16.37	32.9	16.33	16.34	78.3	2,005	3.91%	大買/
2023/12/07	114.4	16.43	24.6	16.37	16.41	89.8	1,981	4.53%	大買/
2023/12/06	48.8	16.50	54.1	16.52	16.64	-5.3	1,981	-0.27%
2023/12/05	127.9	16.53	55.4	16.50	16.48	72.5	1,966	3.69%	大買/
2023/12/04	102.9	16.86	5.2	16.92	16.80	97.7	1,910	5.11%	大買/
2023/12/01	32.1	17.02	6.2	17.06	17.03	25.9	1,863	1.39%
2023/11/30	109.9	16.98	14.4	16.98	16.99	95.5	1,897	5.03%	大買/
2023/11/29	80.2	17.07	15.4	17.05	16.98	64.8	1,935	3.35%
2023/11/28	27.7	17.34	8	17.30	17.29	19.7	1,879	1.05%
2023/11/27	54.5	17.42	7.1	17.40	17.44	47.5	1,866	2.54%
2023/11/24	5	17.68	0	0.00	17.65	5	1,892	0.26%
2023/11/22	15.4	17.64	0	0.00	17.63	15.4	1,922	0.80%
2023/11/21	10.1	17.78	23.3	17.83	17.79	-13.2	1,922	-0.69%
2023/11/20	9.6	17.54	31.5	17.65	17.67	-21.9	1,934	-1.13%
2023/11/17	58.5	17.50	17.2	17.52	17.43	41.3	1,903	2.17%
2023/11/16	31.6	18.05	37.9	17.97	17.88	-6.3	1,861	-0.34%
2023/11/15	32	17.89	41.6	17.90	17.90	-9.6	1,869	-0.51%
2023/11/14	0.3	17.72	124.7	17.60	17.57	-124.4	1,873	-6.64%	大賣/鉅額交易
2023/11/13	16.7	17.48	10.4	17.48	17.48	6.3	1,912	0.33%
2023/11/10	39.2	17.48	8	17.48	17.46	31.2	1,930	1.62%
2023/11/09	22	17.75	17	17.73	17.73	5	1,942	0.26%
2023/11/08	7.2	17.80	12.1	17.91	17.80	-4.9	2,062	-0.24%
2023/11/07	26.1	17.91	13	17.85	17.80	13.1	2,091	0.63%
2023/11/06	10	17.87	56.8	17.93	17.94	-46.8	2,139	-2.19%
2023/11/03	17	17.45	28	17.55	17.56	-11	2,144	-0.51%
2023/11/02	22	17.39	22	17.36	17.30	0	2,167	0.00%
2023/11/01	35.3	17.28	17.2	17.27	17.25	18.1	2,256	0.80%
2023/10/31	15.3	17.44	7	17.33	17.32	8.3	2,337	0.36%
2023/10/30	22	17.52	34.3	17.57	17.58	-12.3	2,392	-0.52%
2023/10/27	11	17.46	9.8	17.46	17.58	1.2	2,505	0.05%
2023/10/26	34.1	17.22	28	17.17	17.16	6.1	2,672	0.23%
2023/10/25	3	17.39	41	17.52	17.34	-38	2,744	-1.39%
2023/10/24	21.1	16.95	22.1	16.96	17.02	-1	2,833	-0.04%
2023/10/23	38.4	17.07	5.3	17.02	17.07	33.1	2,904	1.14%
2023/10/20	103.8	17.24	42	17.23	17.23	61.8	3,021	2.05%	大買/
2023/10/19	35.3	17.52	9.5	17.48	17.47	25.9	3,029	0.85%
2023/10/18	18	17.83	18.3	17.80	17.80	-0.3	3,017	-0.01%
2023/10/17	15.2	17.87	19.2	17.90	17.88	-4	3,052	-0.13%
2023/10/16	30.2	17.88	12	17.83	17.82	18.1	3,083	0.59%
2023/10/13	37.6	18.07	2	18.01	18.02	35.6	3,104	1.15%
2023/10/12	18.6	18.33	51.4	18.39	18.42	-32.8	3,100	-1.06%
2023/10/11	11.4	18.08	57.6	18.08	18.09	-46.2	3,143	-1.47%
2023/10/06	16.3	17.60	21.7	17.63	17.63	-5.4	3,185	-0.17%
2023/10/05	17.1	17.46	18.6	17.47	17.47	-1.5	3,179	-0.05%
2023/10/04	57.9	17.42	6.1	17.41	17.41	51.8	3,208	1.61%
2023/10/03	34.7	17.54	3	17.52	17.54	31.7	3,226	0.98%
2023/10/02	2.1	17.92	18.4	17.92	17.94	-16.3	3,242	-0.50%
2023/09/28	13.7	17.74	26	17.67	17.67	-12.3	3,270	-0.38%
2023/09/27	7.3	17.81	8	17.82	17.80	-0.8	3,254	-0.02%
2023/09/26	29.5	17.82	21.2	17.79	17.79	8.4	3,311	0.25%
2023/09/25	6.2	18.02	8.6	18.01	18.02	-2.3	3,323	-0.07%
2023/09/22	5.8	17.84	10.2	17.91	17.97	-4.3	3,350	-0.13%
2023/09/21	62.7	17.86	25.7	17.76	17.75	37	3,346	1.11%
2023/09/20	24	18.05	20	18.02	18.00	3.9	3,355	0.12%
2023/09/19	89.2	18.11	17.2	18.11	18.10	71.9	3,361	2.14%
2023/09/18	41.4	18.20	75	18.18	18.18	-33.6	3,418	-0.98%
2023/09/15	8.6	18.42	17.9	18.48	18.43	-9.3	3,440	-0.27%
2023/09/14	33.5	18.21	9.7	18.21	18.19	23.8	3,462	0.69%
2023/09/13	10.1	18.35	16	18.31	18.29	-5.9	3,492	-0.17%
2023/09/12	15.2	18.31	14.1	18.35	18.35	1.1	3,588	0.03%
2023/09/11	14.4	18.21	47.5	18.24	18.43	-33.2	3,698	-0.90%
2023/09/08	2	18.26	1	18.27	18.29	1	3,736	0.03%
2023/09/07	7.3	18.55	12.2	18.53	18.47	-4.9	3,759	-0.13%
2023/09/06	16.5	18.56	29.7	18.54	18.59	-13.2	3,781	-0.35%
2023/09/05	47.3	18.84	19.5	18.84	18.83	27.9	3,778	0.74%
2023/09/04	15.4	18.80	52.6	18.91	18.95	-37.1	3,807	-0.98%
2023/09/01	11.2	18.54	13.5	18.51	18.51	-2.3	3,783	-0.06%
2023/08/31	16.2	18.55	19	18.62	18.41	-2.8	3,870	-0.07%
2023/08/30	16.1	18.60	21	18.54	18.51	-4.9	3,898	-0.12%
2023/08/29	15	18.28	45.6	18.48	18.52	-30.6	3,906	-0.78%
2023/08/28	20.1	18.28	62.9	18.31	18.13	-42.9	3,912	-1.10%
2023/08/25	23.3	17.97	20.8	17.98	17.96	2.5	3,939	0.06%
2023/08/24	20.2	18.00	34.7	18.12	18.23	-14.5	3,991	-0.36%
2023/08/23	6.5	17.77	5.6	17.81	17.83	0.9	4,023	0.02%
2023/08/22	31.7	17.61	24.4	17.64	17.57	7.3	4,049	0.18%
2023/08/21	37.1	17.69	29.9	17.67	17.65	7.2	4,127	0.18%
2023/08/18	27.1	18.19	16.8	18.12	18.04	10.3	4,132	0.25%
2023/08/17	32.9	18.03	31.8	18.05	18.23	1.1	4,131	0.03%
2023/08/16	30.4	18.37	43.6	18.36	18.32	-13.2	4,136	-0.32%
2023/08/15	8.2	18.63	8.2	18.66	18.60	0	4,177	0.00%
2023/08/14	52.4	18.66	291.9	18.67	18.60	-239.5	4,207	-5.69%	大賣/鉅額交易
2023/08/11	23.2	19.26	20.2	19.33	19.28	3	4,089	0.07%
2023/08/10	20.1	19.21	67.1	19.24	19.21	-47	4,082	-1.15%
2023/08/09	12.7	19.19	20.1	19.29	19.30	-7.4	4,043	-0.18%
2023/08/08	53.8	19.41	24.1	19.40	19.37	29.7	4,025	0.74%
2023/08/07	37	19.60	308.5	19.60	19.61	-271.5	4,046	-6.71%	大賣/鉅額交易
2023/08/04	23.6	19.75	82.3	19.81	19.81	-58.8	3,998	-1.47%
2023/08/02	84.6	19.67	27.5	19.70	19.56	57.2	3,921	1.46%
2023/08/01	62.8	20.18	78.4	20.19	20.02	-15.6	3,863	-0.40%
2023/07/31	126.5	20.10	146.6	20.06	20.11	-20.1	3,755	-0.53%	大買/大賣/
2023/07/28	43.5	19.20	107.8	19.34	19.49	-64.3	3,596	-1.79%	大賣/
2023/07/27	51.1	19.07	67.8	19.04	19.06	-16.7	3,585	-0.46%
2023/07/26	17.6	18.76	76.2	18.80	18.69	-58.6	3,526	-1.66%
2023/07/25	3.7	18.66	55.1	18.66	18.66	-51.4	3,474	-1.48%
2023/07/24	1.1	18.07	22.4	18.10	18.06	-21.3	3,400	-0.63%
2023/07/21	39.1	18.28	26.1	18.22	18.18	13	3,398	0.38%
2023/07/20	31.2	18.31	72.2	18.32	18.24	-41	3,455	-1.19%
2023/07/19	28.4	18.00	113.6	17.98	18.02	-85.2	3,432	-2.48%	大賣/
2023/07/18	19.6	18.31	135.3	18.28	18.25	-115.7	3,473	-3.33%	大賣/鉅額交易
2023/07/17	24.1	18.44	65.4	18.46	18.40	-41.3	3,467	-1.19%
2023/07/14	30.4	18.77	46.4	18.75	18.70	-16	3,492	-0.46%
2023/07/13	71.7	18.53	138.7	18.58	18.60	-67	3,459	-1.94%	大賣/
2023/07/12	6.1	18.25	58.7	18.28	18.25	-52.6	3,408	-1.54%
2023/07/11	5.5	18.01	75	18.09	18.10	-69.6	3,438	-2.02%
2023/07/10	12.2	17.92	42.2	17.88	17.78	-30	3,477	-0.86%
2023/07/07	30	17.58	32.5	17.62	17.73	-2.5	3,533	-0.07%
2023/07/06	32.2	17.84	37.8	17.86	17.77	-5.6	3,572	-0.16%
2023/07/05	17	18.15	22	18.26	18.12	-5	3,570	-0.14%
2023/07/04	69.4	18.29	198.7	18.28	18.35	-129.3	3,602	-3.59%	大賣/鉅額交易
2023/07/03	34.8	18.02	37.4	18.05	18.12	-2.6	3,598	-0.07%
2023/06/30	19.1	17.77	13.1	17.81	17.84	6	3,638	0.17%
2023/06/29	28	17.88	7	17.97	17.85	21	3,653	0.57%
2023/06/28	15.3	18.01	11	18.05	18.01	4.3	3,697	0.12%
2023/06/27	13.8	18.04	16	18.00	18.01	-2.2	3,689	-0.06%
2023/06/26	30.9	17.71	174.3	17.83	17.83	-143.3	3,696	-3.88%	大賣/鉅額交易
2023/06/21	29.9	18.09	126.3	18.17	18.05	-96.5	3,658	-2.64%	大賣/
2023/06/20	30.3	18.71	72	18.67	18.57	-41.7	3,653	-1.14%
2023/06/19	26.8	18.64	36.1	18.65	18.69	-9.2	3,648	-0.25%
2023/06/16	60.6	18.79	108.2	18.83	18.90	-47.5	3,640	-1.31%	大賣/
2023/06/15	200.8	18.46	71	18.46	18.55	129.7	3,606	3.60%	大買/鉅額交易
2023/06/14	8.1	18.23	116.3	18.32	18.26	-108.2	3,518	-3.08%	大賣/鉅額交易
2023/06/13	11	18.06	78	18.13	18.12	-67	3,460	-1.94%
2023/06/12	21.1	17.95	44.4	18.00	18.02	-23.4	3,452	-0.68%
2023/06/09	12.2	17.93	46.4	17.97	18.00	-34.2	3,465	-0.99%
2023/06/08	15.9	17.74	34.4	17.79	17.83	-18.5	3,483	-0.53%
2023/06/07	22.7	17.84	59.1	17.89	17.89	-36.4	3,485	-1.04%
2023/06/06	9.1	17.69	93.1	17.68	17.71	-84	3,422	-2.45%
2023/06/05	96.5	17.48	26.4	17.47	17.36	70.1	3,402	2.06%
2023/06/02	78.1	17.15	49.1	17.25	17.30	29	3,409	0.85%
2023/06/01	42	16.71	165.1	16.80	16.87	-123.1	3,387	-3.63%	大賣/鉅額交易
2023/05/31	166.8	16.57	49	16.54	16.48	117.8	3,389	3.48%	大買/鉅額交易
2023/05/30	121.4	16.80	11	16.70	16.70	110.4	3,363	3.28%	大買/鉅額交易
2023/05/29	82.2	17.04	14.7	17.00	16.96	67.6	3,343	2.02%
2023/05/26	94	17.04	14	17.04	17.08	80	3,331	2.40%
2023/05/25	281.2	17.28	24.1	17.18	17.09	257.2	3,318	7.75%	大買/鉅額交易
2023/05/24	80.5	17.71	15	17.67	17.68	65.5	3,300	1.98%
2023/05/23	10.6	18.03	7.8	17.99	17.98	2.8	3,295	0.09%
2023/05/22	24.2	17.78	12.6	18.00	18.01	11.6	3,294	0.35%
2023/05/19	85.1	17.90	44	17.90	17.88	41.1	3,283	1.25%
2023/05/18	33.1	18.17	13.2	18.22	18.21	19.9	3,242	0.61%
2023/05/17	4	18.28	10	18.32	18.26	-6	3,240	-0.19%
2023/05/16	7	18.38	98.5	18.42	18.37	-91.5	3,269	-2.80%
2023/05/15	3.1	17.83	8.1	17.99	18.20	-5	3,256	-0.15%
2023/05/12	10	18.06	30.1	18.07	17.99	-20.1	3,274	-0.61%
2023/05/11	18.3	17.83	17.1	17.85	17.82	1.1	3,260	0.04%
2023/05/10	88.9	17.80	13	17.83	17.85	75.9	3,221	2.36%
2023/05/09	3.2	18.20	25.3	18.19	18.19	-22.1	3,192	-0.69%
2023/05/08	3.2	18.28	10.6	18.24	18.20	-7.4	3,214	-0.23%
2023/05/05	1	18.16	22.4	18.10	18.14	-21.4	3,253	-0.66%
2023/05/04	4.6	17.94	5.7	17.97	17.94	-1.1	3,242	-0.03%
2023/05/03	87.9	17.75	8.2	17.74	17.70	79.7	3,245	2.46%
2023/05/02	18.4	18.09	16	18.21	18.14	2.4	3,199	0.08%
2023/04/28	6.6	18.17	43.3	18.18	18.14	-36.8	3,194	-1.15%
2023/04/27	28.1	17.85	49	17.86	17.88	-20.9	3,188	-0.66%
2023/04/26	17.2	17.78	13.3	17.91	18.00	3.9	3,171	0.12%
2023/04/25	88.3	17.89	26.7	17.84	17.77	61.6	3,189	1.93%
2023/04/24	54.5	18.26	13	18.15	18.15	41.5	3,162	1.31%
2023/04/21	33.5	18.54	27	18.58	18.46	6.5	3,178	0.20%
2023/04/20	20.5	18.74	7	18.79	18.73	13.5	3,115	0.43%
2023/04/19	57	18.85	6.1	18.87	18.86	50.9	3,130	1.63%
2023/04/18	3	18.94	53.5	18.97	18.96	-50.5	3,155	-1.60%
2023/04/17	15.1	18.67	11	18.67	18.81	4.1	3,161	0.13%
2023/04/14	8	18.65	12	18.68	18.68	-4	3,191	-0.13%
2023/04/13	56.8	18.42	8.9	18.54	18.53	47.9	3,164	1.51%
2023/04/12	67.5	18.79	10.8	18.80	18.75	56.8	3,085	1.84%
2023/04/11	24.2	19.04	36	19.06	18.95	-11.8	3,016	-0.39%
2023/04/10	3.6	19.20	14.2	19.19	19.20	-10.6	2,948	-0.36%
2023/04/07	3.4	19.05	63.6	19.09	19.08	-60.2	2,912	-2.07%
2023/04/06	60.2	18.84	11	18.87	18.90	49.2	2,871	1.71%
2023/03/31	14	19.23	81.2	19.28	19.21	-67.2	2,825	-2.38%
2023/03/30	30	18.81	12.4	18.90	18.99	17.6	2,788	0.63%
2023/03/29	47.6	18.85	53.6	18.93	18.85	-6	2,742	-0.22%
2023/03/28	20	18.16	43	18.18	18.30	-23	2,690	-0.85%
2023/03/27	24.2	18.24	30.2	18.47	18.34	-6	2,668	-0.22%
2023/03/24	50	18.55	25.3	18.58	18.61	24.7	2,650	0.93%
2023/03/23	85	18.25	13.6	18.25	18.36	71.4	2,617	2.73%
2023/03/22	71.1	18.17	131.4	18.20	18.13	-60.3	2,581	-2.33%	大賣/
2023/03/21	65.2	17.72	13	17.70	17.82	52.2	2,544	2.05%
2023/03/20	54.5	17.82	10	17.74	17.76	44.5	2,488	1.79%
2023/03/17	11.1	18.16	42	18.21	18.16	-30.9	2,445	-1.26%
2023/03/16	14.9	17.81	9.1	17.97	17.89	5.8	2,436	0.24%
2023/03/15	8.1	18.09	12.9	18.06	18.04	-4.8	2,447	-0.19%
2023/03/14	125.2	17.91	86.3	17.97	17.81	38.8	2,464	1.58%	大買/
2023/03/13	15.2	18.03	54	18.20	18.16	-38.8	2,445	-1.59%
2023/03/10	237.7	17.97	33.1	17.92	17.91	204.6	2,413	8.48%	大買/鉅額交易
2023/03/09	135.3	18.57	37	18.60	18.58	98.3	2,394	4.11%	大買/
2023/03/08	144.8	18.68	56.1	18.77	18.60	88.8	2,382	3.73%	大買/
2023/03/07	36.1	19.23	22.8	19.29	19.22	13.3	2,349	0.57%
2023/03/06	50.9	19.09	30.1	19.12	19.17	20.8	2,343	0.89%
2023/03/03	91.1	19.21	59.5	19.22	19.22	31.6	2,339	1.35%
2023/03/02	48.9	18.97	22.7	19.07	19.02	26.2	2,316	1.13%
2023/03/01	29.6	18.64	32.5	18.68	18.97	-2.9	2,299	-0.13%
2023/02/24	73.6	18.68	6	18.64	18.63	67.6	2,279	2.96%
2023/02/23	32.7	18.97	35.4	18.95	18.96	-2.7	2,236	-0.12%
2023/02/22	62	19.00	45.5	19.03	19.00	16.5	2,228	0.74%
2023/02/21	32.6	19.44	5	19.37	19.30	27.5	2,159	1.28%
2023/02/20	40.1	19.52	18.5	19.61	19.63	21.6	2,145	1.01%
2023/02/17	46.4	19.68	33.1	19.70	19.72	13.3	2,165	0.61%
2023/02/16	12	19.96	43.9	19.90	19.99	-31.9	2,170	-1.47%
2023/02/15	53.2	19.52	31.6	19.59	19.58	21.6	2,179	0.99%
2023/02/14	39.2	19.71	67.3	19.84	19.74	-28.1	2,171	-1.29%
2023/02/13	45.3	19.55	40.2	19.68	19.78	5.1	2,189	0.23%
2023/02/10	30.3	19.83	8.1	20.02	19.74	22.2	2,191	1.01%
2023/02/09	10.4	19.65	5.2	19.82	20.00	5.3	2,199	0.24%
2023/02/08	33.5	19.80	6.3	19.78	19.76	27.2	2,265	1.20%
2023/02/07	29.1	19.85	35.3	19.85	19.86	-6.2	2,268	-0.27%
2023/02/06	66.9	19.53	2.4	19.51	19.46	64.6	2,284	2.83%
2023/02/03	87.8	20.00	9.5	19.90	19.97	78.4	2,269	3.45%
2023/02/02	24.3	20.53	40.5	20.55	20.52	-16.3	2,265	-0.72%
2023/02/01	14.1	20.24	38	20.34	20.37	-23.9	2,284	-1.05%
2023/01/31	63.6	20.39	115.7	20.28	20.18	-52.1	2,281	-2.28%	大賣/
2023/01/30	12.5	20.97	113.4	21.11	20.74	-101	2,281	-4.42%	大賣/
2023/01/17	23.4	20.27	49	20.27	20.12	-25.7	2,334	-1.10%
2023/01/16	41.8	20.44	55.5	20.48	20.41	-13.7	2,399	-0.57%
2023/01/13	7	20.18	46.1	20.20	20.17	-39.1	2,383	-1.64%
2023/01/12	62.2	20.34	49.3	20.27	20.13	12.9	2,392	0.54%
2023/01/11	11.1	20.33	50.5	20.39	20.51	-39.4	2,354	-1.67%
2023/01/10	49.1	20.01	45.6	20.04	20.07	3.5	2,322	0.15%
2023/01/09	180.5	20.19	132.9	20.16	20.09	47.6	2,321	2.05%	大買/大賣/
2023/01/06	27.8	19.95	76.7	19.98	19.78	-48.9	2,298	-2.13%
2023/01/05	61.3	19.72	57.6	19.74	19.68	3.7	2,247	0.16%
2023/01/04	38	18.98	217.3	19.10	19.06	-179.3	2,225	-8.06%	大賣/鉅額交易
2023/01/03	22	18.22	187.8	18.30	18.51	-165.8	2,211	-7.50%	大賣/鉅額交易
2022/12/30	50.4	18.41	55.6	18.44	18.31	-5.2	2,190	-0.24%
2022/12/29	6.6	18.13	18	18.21	18.24	-11.5	2,188	-0.52%
2022/12/28	8	18.30	29.4	18.43	18.42	-21.4	2,194	-0.98%
2022/12/27	5.4	18.29	2.6	18.30	18.24	2.8	2,171	0.13%
2022/12/26	6.3	18.08	0.4	18.08	18.03	6	2,185	0.27%
2022/12/23	12	18.15	13.8	18.15	18.14	-1.8	2,209	-0.08%
2022/12/22	42	18.30	42.6	18.23	18.25	-0.6	2,202	-0.03%
2022/12/21	0	0.00	2	17.75	17.69	-2	2,190	-0.09%
2022/12/20	26.1	17.80	16	17.63	17.55	10.1	2,200	0.46%
2022/12/19	21.8	18.12	34.8	18.17	18.09	-13	2,196	-0.59%
2022/12/16	25.5	17.89	33.1	18.02	18.08	-7.7	2,188	-0.35%
2022/12/15	34.7	18.07	16.1	17.99	18.03	18.6	2,184	0.85%
2022/12/14	26.3	18.28	22.7	18.37	18.43	3.6	2,175	0.17%
2022/12/13	26	18.24	60.2	18.27	18.23	-34.2	2,167	-1.58%
2022/12/12	13.4	18.23	13	18.22	18.20	0.4	2,175	0.02%
2022/12/09	15.1	18.39	33.8	18.45	18.47	-18.7	2,165	-0.86%
2022/12/08	26.2	17.77	15.5	18.01	18.00	10.7	2,135	0.50%
2022/12/07	11.6	18.06	44.9	18.18	18.37	-33.2	2,116	-1.57%
2022/12/06	25.6	17.99	41.6	17.94	17.95	-16	2,079	-0.77%
2022/12/05	12.6	17.87	93.1	17.77	17.93	-80.5	2,033	-3.96%
2022/12/02	131.6	17.20	20.2	17.19	17.12	111.4	2,000	5.57%	大買/鉅額交易
2022/12/01	50.5	17.51	104.6	17.46	17.32	-54.1	1,992	-2.71%	大賣/
2022/11/30	29	16.69	56.3	16.71	16.78	-27.3	1,940	-1.41%
2022/11/29	13.5	16.25	96.3	16.14	16.52	-82.9	1,920	-4.32%
2022/11/28	126.3	15.52	222.4	15.41	15.58	-96.1	1,885	-5.10%	大買/大賣/
2022/11/25	97.3	15.96	38	15.98	15.93	59.3	1,858	3.19%
2022/11/24	28.3	16.23	26	16.22	16.16	2.3	1,843	0.12%
2022/11/23	56.6	16.07	65	16.15	16.22	-8.5	1,837	-0.46%
2022/11/22	62.2	16.17	36.4	16.18	16.13	25.9	1,844	1.40%
2022/11/21	88.3	16.32	6	16.30	16.42	82.3	1,861	4.42%
2022/11/18	20.6	16.92	20.9	17.07	16.84	-0.3	1,839	-0.02%
2022/11/17	10.5	16.57	1	16.50	16.50	9.5	1,834	0.52%
2022/11/16	42.4	16.93	10	16.72	16.71	32.4	1,824	1.78%
2022/11/15	19.2	16.20	46.4	16.60	16.89	-27.2	1,797	-1.51%
2022/11/14	17	16.05	162.6	16.12	16.05	-145.6	1,755	-8.29%	大賣/鉅額交易
2022/11/11	20	15.32	38.8	15.40	15.50	-18.8	1,717	-1.10%
2022/11/10	54.4	14.79	18.1	14.78	14.69	36.3	1,687	2.15%
2022/11/09	244.4	15.18	24.1	15.15	15.16	220.3	1,654	13.32%	大買/鉅額交易
2022/11/08	12.2	15.58	9	15.53	15.45	3.1	1,600	0.20%
2022/11/07	53	15.40	22.1	15.59	15.76	30.9	1,602	1.93%
2022/11/04	0	0.00	36.8	15.33	15.54	-36.8	1,584	-2.32%
2022/11/03	10.5	14.39	8	14.53	14.38	2.5	1,534	0.16%
2022/11/02	25	14.43	39.3	14.49	14.75	-14.3	1,529	-0.94%
2022/11/01	24.8	13.94	21.6	14.02	14.09	3.2	1,499	0.21%
2022/10/31	12.6	13.64	11	13.75	13.76	1.6	1,487	0.11%
2022/10/28	31.2	13.86	8.3	13.79	13.75	22.9	1,470	1.56%
2022/10/27	14.3	14.49	9.4	14.43	14.42	4.9	1,449	0.34%
2022/10/26	16.2	14.32	13	14.32	14.27	3.1	1,469	0.21%
2022/10/25	32.7	13.94	50.2	13.96	14.07	-17.5	1,457	-1.20%
2022/10/24	80.3	14.56	44.6	14.50	14.27	35.7	1,391	2.57%
2022/10/21	14	15.15	6	15.19	15.23	7.9	1,312	0.61%
2022/10/20	39.9	15.12	7.3	15.13	15.27	32.6	1,296	2.51%
2022/10/19	15.1	15.88	9.6	15.81	15.80	5.5	1,254	0.44%
2022/10/18	11	15.90	28.2	15.93	15.96	-17.2	1,264	-1.36%
2022/10/17	34.7	15.56	18	15.50	15.57	16.7	1,253	1.33%
2022/10/14	10.1	15.83	20.9	15.94	16.13	-10.7	1,236	-0.87%
2022/10/13	4.1	15.69	1	15.68	15.68	3.1	1,227	0.25%
2022/10/12	44.8	15.71	31.1	15.64	15.61	13.7	1,218	1.12%
2022/10/11	32.4	16.14	32	16.17	16.05	0.4	1,202	0.03%
2022/10/07	21	17.03	6	16.99	17.00	15	1,189	1.26%
2022/10/06	6.9	17.35	29.5	17.35	17.39	-22.6	1,193	-1.90%
2022/10/05	14.4	17.04	98.9	17.30	17.49	-84.5	1,202	-7.03%
2022/10/04	99.2	16.77	71.3	16.73	16.82	27.9	1,216	2.29%
2022/10/03	11.4	16.48	17.4	16.52	16.40	-6	1,238	-0.48%
2022/09/30	41.4	16.63	12	16.64	16.58	29.4	1,244	2.36%
2022/09/29	14.1	17.09	32.4	17.09	17.01	-18.3	1,237	-1.48%
2022/09/28	10.1	17.00	31.5	16.99	16.98	-21.4	1,261	-1.69%
2022/09/27	20.3	17.25	8.1	17.19	17.17	12.3	1,281	0.96%
2022/09/26	2.9	17.11	8.3	17.32	17.30	-5.4	1,290	-0.42%
2022/09/23	17.3	17.24	19	17.23	17.25	-1.7	1,313	-0.13%
2022/09/22	81.4	17.33	2.6	17.29	17.27	78.8	1,331	5.92%
2022/09/21	8.1	17.69	8.4	17.68	17.72	-0.4	1,337	-0.03%
2022/09/20	6	17.90	8	17.98	17.91	-2	1,391	-0.15%
2022/09/19	19.6	17.73	3.1	17.73	17.75	16.5	1,523	1.08%
2022/09/16	6	18.01	7.9	18.07	18.10	-1.9	1,550	-0.12%
2022/09/15	5	18.13	4	18.12	18.14	1	1,571	0.06%
2022/09/14	6.8	18.05	18	18.03	18.06	-11.2	1,590	-0.71%
2022/09/13	9.3	18.37	20.2	18.45	18.48	-10.9	1,608	-0.68%
2022/09/12	2.5	18.24	15.8	18.21	18.21	-13.3	1,637	-0.81%
2022/09/08	6.3	18.09	6.1	18.00	18.00	0.2	1,664	0.01%
2022/09/07	13.1	17.89	7	17.92	17.91	6.1	1,712	0.36%
2022/09/06	1	18.17	9.8	18.17	18.18	-8.8	1,754	-0.50%
2022/09/05	2.4	18.21	13	18.16	18.15	-10.6	1,807	-0.59%
2022/09/02	41.4	18.44	54.2	18.51	18.35	-12.8	1,841	-0.69%
2022/09/01	13.1	18.64	16.2	18.75	18.66	-3	1,904	-0.16%
2022/08/31	7.2	18.50	13.1	18.67	18.92	-6	1,985	-0.30%
2022/08/30	8	18.66	59.1	18.50	18.61	-51.1	2,047	-2.50%
2022/08/29	15	18.69	24.1	18.60	18.72	-9.1	2,103	-0.43%
2022/08/26	4.1	18.69	77.2	18.63	18.66	-73.2	2,115	-3.46%
2022/08/25	13.2	17.80	19	17.91	17.97	-5.8	2,091	-0.28%
2022/08/24	34.5	17.70	41.6	17.65	17.65	-7.1	2,126	-0.33%
2022/08/23	19.6	17.83	4	17.82	17.81	15.6	2,132	0.73%
2022/08/22	11.4	17.87	4	17.82	17.95	7.4	2,158	0.34%
2022/08/19	4.3	17.84	9.3	17.80	17.95	-4.9	2,162	-0.23%
2022/08/18	89.5	17.88	4.6	17.87	17.90	84.9	2,189	3.88%
2022/08/17	7.2	17.94	19.9	18.04	18.03	-12.7	2,191	-0.58%
2022/08/16	18.6	18.09	10.2	18.17	17.97	8.4	2,199	0.38%
2022/08/15	7.4	18.19	4	18.19	18.25	3.4	2,209	0.15%
2022/08/12	19.1	18.16	26	18.18	18.20	-7	2,228	-0.31%
2022/08/11	4.3	17.89	12.7	17.88	17.90	-8.4	2,218	-0.38%
2022/08/10	98.1	17.69	6	17.65	17.57	92.1	2,208	4.17%
2022/08/09	30.5	18.11	12	18.21	18.16	18.5	2,203	0.84%
2022/08/08	3	18.15	0	0.00	18.16	3	2,206	0.14%
2022/08/05	44	18.39	32	18.31	18.30	12	2,221	0.54%
2022/08/04	14.6	18.27	11	18.33	18.28	3.6	2,250	0.16%
2022/08/03	19	17.96	6	18.00	18.02	13	2,267	0.57%
2022/08/02	40.2	17.72	19.5	17.77	17.74	20.7	2,309	0.90%
2022/08/01	9.6	18.09	1.2	18.32	18.22	8.3	2,286	0.37%
2022/07/29	78.2	18.42	66.1	18.34	18.29	12.1	2,316	0.52%
2022/07/28	3.1	18.89	2.1	18.95	18.90	1	2,302	0.04%
2022/07/27	3.3	18.90	2	19.05	18.91	1.3	2,328	0.05%
2022/07/26	4	19.16	4.1	19.10	19.18	-0.1	2,400	-0.01%
2022/07/25	12.5	18.82	10.9	18.82	18.80	1.6	2,461	0.06%
2022/07/22	23.4	19.19	7.8	19.17	19.16	15.6	2,459	0.63%
2022/07/21	8.2	19.20	9.3	19.11	19.20	-1.1	2,483	-0.04%
2022/07/20	1	19.25	10.1	19.35	19.32	-9.1	2,502	-0.36%
2022/07/19	11.1	19.17	7	19.02	19.02	4.1	2,535	0.16%
2022/07/18	6.1	19.03	15.7	18.95	19.20	-9.6	2,582	-0.37%
2022/07/15	34.3	19.01	3.1	19.04	18.91	31.2	2,633	1.19%
2022/07/14	10.1	19.24	10.3	19.32	19.26	-0.2	2,627	-0.01%
2022/07/13	11.1	19.33	16	19.33	19.29	-4.9	2,664	-0.18%
2022/07/12	19.5	19.08	72.1	19.25	19.32	-52.5	2,662	-1.97%
2022/07/11	45.9	19.81	27.8	19.78	19.62	18.1	2,629	0.69%
2022/07/08	5	20.38	7	20.38	20.30	-2	2,617	-0.08%
2022/07/07	6.7	20.01	21.3	20.00	20.15	-14.6	2,637	-0.55%
2022/07/06	24	20.18	23.5	20.12	20.09	0.5	2,665	0.02%
2022/07/05	5.8	20.37	27.1	20.53	20.32	-21.2	2,676	-0.79%
2022/07/04	4	20.26	23.4	20.20	20.28	-19.4	2,676	-0.72%
2022/07/01	20.9	20.09	34.9	20.11	19.97	-14	2,696	-0.52%
2022/06/30	43.7	20.32	41.5	20.28	20.37	2.1	2,714	0.08%
2022/06/29	29.4	20.46	10.3	20.49	20.37	19.1	2,722	0.70%
2022/06/28	62.8	20.46	30.4	20.48	20.47	32.4	2,721	1.19%
2022/06/27	13.2	20.91	144.5	20.85	20.78	-131.3	2,689	-4.88%	大賣/鉅額交易
2022/06/24	33.9	20.26	60.2	20.22	20.26	-26.3	2,582	-1.02%
2022/06/23	19.3	19.67	14.7	19.79	19.89	4.6	2,587	0.18%
2022/06/22	3	19.68	10	19.73	19.77	-7	2,634	-0.27%
2022/06/21	21	19.61	62.4	19.66	19.79	-41.4	2,667	-1.55%
2022/06/20	28.3	19.42	9.2	19.46	19.41	19.1	2,754	0.69%
2022/06/17	14.1	19.11	25.7	19.32	19.48	-11.7	2,758	-0.42%
2022/06/16	44.8	19.73	52.2	19.62	19.39	-7.4	2,815	-0.26%
2022/06/15	12.1	19.65	62.7	19.63	19.74	-50.6	2,864	-1.77%
2022/06/14	46.6	19.04	30.8	19.08	19.15	15.8	3,031	0.52%
2022/06/13	74.9	19.58	92.2	19.64	19.50	-17.4	3,105	-0.56%
2022/06/10	59.2	19.95	46.9	19.81	20.10	12.4	3,303	0.37%
2022/06/09	88.2	20.34	117.1	20.34	20.18	-28.9	3,388	-0.85%	大賣/
2022/06/08	32.6	19.77	79.9	19.76	19.85	-47.4	3,471	-1.37%
2022/06/07	42.7	19.30	100.7	19.32	19.17	-58	3,449	-1.68%
2022/06/06	13.6	18.82	75	18.83	18.83	-61.4	3,522	-1.74%
2022/06/02	7.2	18.41	5.2	18.43	18.40	2	3,581	0.06%
2022/06/01	22.5	18.58	24.1	18.61	18.52	-1.6	3,667	-0.04%
2022/05/31	16	18.30	71.7	18.34	18.50	-55.7	3,794	-1.47%
2022/05/30	5.5	18.10	31.9	18.18	18.18	-26.4	3,862	-0.68%
2022/05/27	8	17.74	50.2	17.78	17.80	-42.2	3,867	-1.09%
2022/05/26	39.9	17.21	9	17.18	17.20	30.9	3,893	0.79%
2022/05/25	23.6	17.32	4.7	17.42	17.37	18.9	3,902	0.48%
2022/05/24	11.4	17.66	1	17.85	17.57	10.4	4,041	0.26%
2022/05/23	7.1	17.87	8	17.90	17.85	-0.9	4,102	-0.02%
2022/05/20	25	18.00	39.4	17.99	18.00	-14.4	4,224	-0.34%
2022/05/19	10.9	17.52	4.2	17.62	17.61	6.7	4,284	0.16%
2022/05/18	8.7	17.98	8.2	18.02	18.02	0.5	4,287	0.01%
2022/05/17	11.3	17.84	108.4	17.80	17.88	-97.1	4,298	-2.26%	大賣/
2022/05/16	122.4	17.52	162	17.43	17.45	-39.7	4,282	-0.93%	大買/大賣/
2022/05/13	16.1	17.14	11	17.18	17.15	5.1	4,301	0.12%
2022/05/12	90.9	17.06	39.3	17.04	16.89	51.6	4,305	1.20%
2022/05/11	24.5	17.07	86.9	17.39	17.58	-62.4	4,334	-1.44%
2022/05/10	36.4	16.94	29.3	16.96	17.11	7.1	4,400	0.16%
2022/05/09	79.5	17.32	10.1	17.33	17.24	69.4	4,384	1.58%
2022/05/06	119.3	17.82	18	17.73	17.72	101.3	4,413	2.30%	大買/鉅額交易
2022/05/05	4.3	18.68	54.7	18.86	18.65	-50.5	4,380	-1.15%
2022/05/04	54.2	18.69	66.6	18.74	18.47	-12.4	4,374	-0.28%
2022/05/03	37.2	18.73	185.7	18.87	18.98	-148.4	4,361	-3.40%	大賣/鉅額交易
2022/04/29	9.3	17.88	159.9	18.21	18.51	-150.5	4,310	-3.49%	大賣/鉅額交易
2022/04/28	11.4	17.37	7.1	17.38	17.34	4.4	4,295	0.10%
2022/04/27	15.3	16.84	47.6	16.87	17.10	-32.2	4,312	-0.75%
2022/04/26	8.6	17.28	13.8	17.16	17.22	-5.2	4,303	-0.12%
2022/04/25	23.9	17.02	19.6	17.04	17.02	4.3	4,308	0.10%
2022/04/22	67.4	17.22	92.1	17.09	17.37	-24.7	4,291	-0.57%
2022/04/21	154.3	17.66	27.1	17.74	17.55	127.1	4,285	2.97%	大買/鉅額交易
2022/04/20	35.5	18.24	12	18.28	18.19	23.5	4,268	0.55%
2022/04/19	17.3	18.27	23	18.24	18.25	-5.7	4,307	-0.13%
2022/04/18	17.1	18.42	34	18.40	18.36	-17	4,292	-0.39%
2022/04/15	32.4	18.39	7.3	18.45	18.46	25.1	4,314	0.58%
2022/04/14	12.1	18.66	14.3	18.65	18.62	-2.2	4,385	-0.05%
2022/04/13	7.6	18.48	6.1	18.52	18.56	1.6	4,463	0.04%
2022/04/12	40.4	18.26	30.4	18.40	18.46	10	4,534	0.22%
2022/04/11	48.9	18.41	53.7	18.46	18.27	-4.8	4,510	-0.11%
2022/04/08	71.5	18.81	18.6	18.79	18.84	52.9	4,497	1.18%
2022/04/07	19.4	19.04	12.1	19.08	18.98	7.3	4,504	0.16%
2022/04/06	13.2	19.26	113.2	19.23	19.32	-100	4,525	-2.21%	大賣/
2022/04/01	60.5	18.71	21.1	18.75	18.77	39.3	4,517	0.87%
2022/03/31	49.9	19.14	28	19.10	19.08	21.9	4,491	0.49%
2022/03/30	39.6	19.27	67	19.31	19.29	-27.4	4,480	-0.61%
2022/03/29	22.5	19.02	28	18.96	19.01	-5.5	4,462	-0.12%
2022/03/28	42.1	18.47	94.6	18.63	18.82	-52.5	4,459	-1.18%
2022/03/25	222.4	18.81	43.8	18.67	18.52	178.6	4,455	4.01%	大買/鉅額交易
2022/03/24	85.4	19.34	135.6	19.34	19.32	-50.1	4,444	-1.13%	大賣/
2022/03/23	103.9	19.40	129	19.34	19.50	-25.1	4,469	-0.56%	大買/大賣/
2022/03/22	42.5	18.33	20.4	18.40	18.52	22.1	4,441	0.50%
2022/03/21	112.3	18.59	42.4	18.60	18.19	69.8	4,428	1.58%	大買/
2022/03/18	106.7	18.00	22.1	18.19	18.01	84.6	4,375	1.93%	大買/
2022/03/17	201.8	18.23	267.5	18.17	18.43	-65.8	4,299	-1.53%	大買/大賣/
2022/03/16	52.4	15.44	104.1	15.49	15.92	-51.7	4,106	-1.26%	大賣/
2022/03/15	279.1	15.35	230.2	15.35	15.13	48.9	4,005	1.22%	大買/大賣/
2022/03/14	215.2	16.65	96.9	16.72	16.48	118.3	3,794	3.12%	大買/鉅額交易
2022/03/11	239.6	17.35	10	17.36	17.20	229.5	3,689	6.22%	大買/鉅額交易
2022/03/10	44.9	18.38	58.5	18.43	18.20	-13.6	3,631	-0.37%
2022/03/09	246.3	17.91	40.1	17.92	17.66	206.2	3,667	5.62%	大買/鉅額交易
2022/03/08	157.5	18.28	156.4	18.28	18.30	1.1	3,563	0.03%	大買/大賣/
2022/03/07	133.5	18.59	104.3	18.59	18.73	29.2	3,485	0.84%	大買/大賣/
2022/03/04	292	19.29	27.5	19.30	19.20	264.5	3,446	7.67%	大買/鉅額交易
2022/03/03	154.8	19.94	4.3	19.96	19.91	150.5	3,322	4.53%	大買/鉅額交易
2022/03/02	17.7	20.12	2	20.13	20.14	15.7	3,258	0.48%
2022/03/01	63.3	20.15	24.5	20.11	20.10	38.8	3,227	1.20%
2022/02/25	55.4	20.15	5	20.25	20.09	50.4	3,208	1.57%
2022/02/24	233	20.17	31.8	20.14	20.01	201.2	3,202	6.28%	大買/鉅額交易
2022/02/23	61	20.55	8	20.61	20.68	53	3,053	1.74%
2022/02/22	173.9	20.73	14	20.69	20.66	159.9	3,004	5.32%	大買/鉅額交易
2022/02/21	87.8	21.32	6.3	21.34	21.32	81.5	2,880	2.83%
2022/02/18	6.9	21.95	18.1	21.95	21.94	-11.2	2,806	-0.40%
2022/02/17	22	21.90	5.4	21.97	21.90	16.6	2,819	0.59%
2022/02/16	8.2	21.83	38.6	21.83	21.89	-30.4	2,800	-1.08%
2022/02/15	52	21.57	11	21.57	21.51	41	2,807	1.46%
2022/02/14	27.4	21.78	22	21.71	21.73	5.4	2,774	0.20%
2022/02/11	81.4	22.12	36.8	22.14	22.06	44.6	2,764	1.61%
2022/02/10	196	22.05	49.1	22.08	22.12	146.9	2,706	5.43%	大買/鉅額交易
2022/02/09	9.6	21.79	32.1	21.65	21.84	-22.4	2,620	-0.86%
2022/02/08	49.5	21.19	3.5	21.26	21.15	46	2,589	1.78%
2022/02/07	5.2	21.52	25	21.62	21.55	-19.8	2,545	-0.78%
2022/01/26	28.2	21.35	9.2	21.46	21.33	19	2,538	0.75%
2022/01/25	29.7	21.57	9	21.59	21.53	20.7	2,522	0.82%
2022/01/24	33.8	21.92	13.6	21.89	21.89	20.2	2,521	0.80%
2022/01/21	46.1	22.17	129.9	22.20	22.11	-83.7	2,502	-3.35%	大賣/
2022/01/20	18	21.95	72.3	21.91	22.05	-54.3	2,446	-2.22%
2022/01/19	30.2	21.53	12.9	21.60	21.42	17.2	2,433	0.71%
2022/01/18	52.3	21.72	26.1	21.74	21.62	26.3	2,426	1.08%
2022/01/17	33.3	21.68	27.8	21.82	21.62	5.6	2,407	0.23%
2022/01/14	74.8	21.78	124.1	21.74	21.68	-49.3	2,401	-2.05%	大賣/
2022/01/13	82.9	22.27	51.8	22.29	22.13	31.2	2,375	1.31%
2022/01/12	50.6	21.95	52.8	21.91	21.99	-2.2	2,362	-0.09%
2022/01/11	31.7	21.40	16.8	21.36	21.42	14.9	2,328	0.64%
2022/01/10	20	21.25	66.5	21.26	21.30	-46.5	2,308	-2.02%
2022/01/07	6.4	20.91	43.7	20.85	20.99	-37.3	2,294	-1.63%
2022/01/06	91.1	20.38	31.5	20.39	20.41	59.7	2,229	2.68%
2022/01/05	156.7	20.70	8	20.79	20.60	148.7	2,143	6.94%	大買/鉅額交易
2022/01/04	27.2	21.09	19.1	21.17	21.19	8.1	2,066	0.39%
2022/01/03	18.4	21.18	66.2	21.23	21.22	-47.8	2,076	-2.30%
2021/12/30	46.6	20.76	35	20.80	20.74	11.6	2,070	0.56%
2021/12/29	100.3	20.82	4	20.89	20.78	96.3	2,050	4.70%
2021/12/28	99.3	21.14	13	21.12	21.07	86.3	2,015	4.28%
2021/12/27	12.1	21.28	8.7	21.28	21.27	3.4	1,997	0.17%
2021/12/24	44.4	21.26	11.1	21.33	21.22	33.3	1,994	1.67%
2021/12/23	19.6	21.24	9.1	21.30	21.26	10.5	2,006	0.52%
2021/12/22	37.1	21.23	39	21.26	21.15	-1.9	2,038	-0.09%
2021/12/21	101.3	20.79	35	20.72	20.85	66.3	2,037	3.26%	大買/
2021/12/20	109.1	21.03	5	21.07	20.98	104.1	2,024	5.14%	大買/鉅額交易
2021/12/17	142.4	21.28	11.1	21.30	21.20	131.3	1,973	6.65%	大買/鉅額交易
2021/12/16	150.5	21.55	3	21.58	21.49	147.5	1,914	7.70%	大買/鉅額交易
2021/12/15	47.2	21.99	18	22.01	21.95	29.2	1,853	1.57%
2021/12/14	86.9	22.10	20	22.04	22.02	66.9	1,850	3.62%
2021/12/13	21.8	22.55	11.4	22.61	22.51	10.5	1,871	0.56%
2021/12/10	49	22.56	9	22.57	22.53	40	1,879	2.13%
2021/12/09	31	22.56	13	22.56	22.67	18	1,871	0.96%
2021/12/08	44	22.34	29.1	22.38	22.30	14.9	1,886	0.79%
2021/12/07	45	21.97	42	22.02	22.12	3	1,864	0.16%
2021/12/06	215.9	21.71	34.7	21.74	21.63	181.2	1,836	9.87%	大買/鉅額交易
2021/12/03	165.4	22.37	11	22.36	22.34	154.4	1,745	8.84%	大買/鉅額交易
2021/12/02	57.3	22.65	1.4	22.69	22.65	55.9	1,690	3.31%
2021/12/01	21.7	22.75	20.2	22.81	22.83	1.5	1,672	0.09%
2021/11/30	127.7	22.78	3.1	22.84	22.66	124.6	1,675	7.44%	大買/鉅額交易
2021/11/29	73.7	23.07	2.5	23.03	23.00	71.2	1,633	4.36%
2021/11/26	83.8	23.34	25.1	23.32	23.26	58.7	1,636	3.59%
2021/11/25	11.2	23.59	9	23.67	23.70	2.2	1,623	0.14%
2021/11/24	59.8	23.55	2.2	23.64	23.56	57.6	1,633	3.52%
2021/11/23	41.6	23.75	3.5	23.75	23.70	38.1	1,625	2.35%
2021/11/22	27.5	24.11	12	24.13	24.01	15.5	1,613	0.96%
2021/11/19	62.4	24.09	8	24.30	24.07	54.4	1,634	3.33%
2021/11/18	46.5	24.69	36	24.75	24.65	10.5	1,628	0.64%
2021/11/17	11.7	25.15	58.2	25.16	25.17	-46.5	1,633	-2.85%
2021/11/16	21.2	25.04	27.3	25.02	25.03	-6	1,694	-0.35%
2021/11/15	14.7	24.78	14.5	24.81	24.76	0.3	1,689	0.02%
2021/11/12	18.8	24.71	45.4	24.76	24.67	-26.6	1,695	-1.57%
2021/11/11	12.3	24.02	19.8	24.03	24.18	-7.5	1,710	-0.44%
2021/11/10	35.8	23.69	14.6	23.75	23.66	21.2	1,727	1.23%
2021/11/09	27.1	23.84	19.6	23.86	23.81	7.5	1,734	0.43%
2021/11/08	56.3	23.87	2.1	23.87	23.87	54.2	1,724	3.14%
2021/11/05	42.3	24.26	0	0.00	24.23	42.3	1,712	2.47%
2021/11/04	16.3	24.32	7.5	24.19	24.37	8.8	1,721	0.51%
2021/11/03	33.9	24.06	0.1	24.50	24.02	33.8	1,736	1.95%
2021/11/02	55.5	24.47	69.9	24.53	24.19	-14.4	1,733	-0.83%
2021/11/01	79.3	24.14	17	24.12	24.13	62.3	1,739	3.58%
2021/10/29	38.1	24.54	3.9	24.59	24.55	34.2	1,740	1.97%
2021/10/28	6.1	24.67	2.1	24.69	24.69	4	1,776	0.23%
2021/10/27	68.1	24.75	5.8	24.76	24.67	62.3	1,793	3.47%
2021/10/26	22.8	25.42	10.7	25.49	25.31	12.1	1,817	0.66%
2021/10/25	5.1	25.41	54.2	25.43	25.51	-49.1	1,860	-2.64%
2021/10/22	4.6	25.56	28	25.57	25.52	-23.5	1,940	-1.21%
2021/10/21	51.9	25.45	77.1	25.53	25.32	-25.2	2,049	-1.23%
2021/10/20	8	25.46	80.3	25.40	25.44	-72.3	2,139	-3.38%
2021/10/19	4.1	24.76	62.2	24.87	24.87	-58.1	2,100	-2.77%
2021/10/18	13.2	24.43	25.7	24.40	24.43	-12.5	2,080	-0.60%
2021/10/15	56.6	24.33	15.4	24.43	24.46	41.2	2,086	1.98%
2021/10/14	12.2	24.52	60.3	24.53	24.48	-48.2	2,081	-2.31%
2021/10/13	3.7	24.17	26.5	24.14	24.23	-22.8	2,091	-1.09%
2021/10/12	20.4	24.17	62.8	24.22	24.24	-42.5	2,094	-2.03%
2021/10/08	9.5	23.85	36	23.84	23.72	-26.5	2,069	-1.28%
2021/10/07	2.1	22.85	3.4	23.13	23.16	-1.3	2,049	-0.06%
2021/10/06	16	22.46	2.6	22.52	22.55	13.4	2,056	0.65%
2021/10/05	42.3	22.45	24.8	22.38	22.54	17.6	2,057	0.85%
2021/10/04	45.9	22.78	26	22.83	22.84	19.9	2,072	0.96%
2021/10/01	20.2	23.04	29.2	23.07	23.02	-9	2,111	-0.43%
2021/09/30	34	23.10	16.5	23.12	23.14	17.5	2,129	0.82%
2021/09/29	63.4	23.13	12.3	23.29	23.16	51.1	2,126	2.40%
2021/09/28	2	23.52	31.4	23.51	23.65	-29.4	2,116	-1.39%
2021/09/27	83	23.10	6.7	23.26	23.09	76.3	2,108	3.62%
2021/09/24	41.7	23.35	14.5	23.42	23.38	27.2	2,076	1.31%
2021/09/23	49.2	23.36	9.4	23.41	23.26	39.8	2,074	1.92%
2021/09/22	46.8	23.13	9.9	23.17	23.17	36.9	2,068	1.79%
2021/09/17	13.9	23.55	22.9	23.56	23.79	-9	2,047	-0.44%
2021/09/16	95.1	23.51	16	23.46	23.42	79.1	2,040	3.88%
2021/09/15	49.5	24.03	8.7	24.03	23.89	40.8	1,992	2.05%
2021/09/14	30.8	24.43	7.5	24.52	24.49	23.3	1,962	1.19%
2021/09/13	62.2	24.51	13.5	24.53	24.35	48.7	1,951	2.49%
2021/09/10	27.4	24.95	12.6	24.88	25.04	14.8	1,909	0.78%
2021/09/09	92.9	25.01	1.4	25.08	24.86	91.5	1,906	4.80%
2021/09/08	20.4	25.58	68.5	25.55	25.55	-48.1	1,891	-2.54%
2021/09/07	11.6	25.47	76.8	25.39	25.48	-65.2	1,875	-3.48%
2021/09/06	55.5	25.03	14.4	25.05	25.09	41.1	1,863	2.20%
2021/09/03	31.6	24.96	5.1	24.96	24.88	26.5	1,858	1.43%
2021/09/02	53.3	25.09	48.2	25.29	25.08	5.1	1,844	0.28%
2021/09/01	10.6	24.63	34.1	24.73	24.85	-23.5	1,821	-1.29%
2021/08/31	35.5	23.85	8	23.80	23.92	27.5	1,787	1.54%
2021/08/30	39.2	24.03	11.3	24.10	24.08	27.9	1,772	1.58%
2021/08/27	13.5	24.30	7.2	24.29	24.29	6.3	1,766	0.36%
2021/08/26	60.9	24.35	0.2	24.26	24.21	60.8	1,756	3.46%
2021/08/25	32.2	24.70	3.9	24.68	24.50	28.4	1,746	1.62%
2021/08/24	11.6	23.77	28.4	23.76	23.88	-16.8	1,733	-0.97%
2021/08/23	16.4	23.28	56.8	23.14	23.26	-40.4	1,727	-2.34%
2021/08/20	122.1	22.96	34.6	23.08	22.77	87.5	1,712	5.11%	大買/
2021/08/19	44.7	23.71	23.2	23.85	23.66	21.5	1,680	1.28%
2021/08/18	15.2	23.76	16.1	23.76	24.04	-0.9	1,682	-0.05%
2021/08/17	64.7	24.12	6.1	24.27	23.89	58.6	1,673	3.50%
2021/08/16	77.8	24.76	3.3	25.01	24.67	74.4	1,641	4.54%
2021/08/13	36.8	25.00	1.3	25.35	24.96	35.5	1,627	2.18%
2021/08/12	34.6	25.52	6.7	25.54	25.45	27.9	1,620	1.72%
2021/08/11	9.7	25.58	13.2	25.58	25.62	-3.6	1,620	-0.22%
2021/08/10	6	25.22	8.2	25.30	25.36	-2.2	1,611	-0.14%
2021/08/09	22.6	24.86	4.1	25.03	25.09	18.5	1,611	1.15%
2021/08/06	50.9	24.96	2	25.04	25.06	48.9	1,626	3.00%
2021/08/05	17.7	25.32	3	25.51	25.25	14.7	1,629	0.90%
2021/08/04	12.8	25.12	22.4	25.42	25.49	-9.5	1,644	-0.58%
2021/08/03	42.2	25.13	9	25.18	25.24	33.2	1,685	1.97%
2021/08/02	29.6	25.05	19	25.17	25.37	10.5	1,701	0.62%
2021/07/30	91.5	25.09	19	25.12	24.82	72.5	1,696	4.27%
2021/07/29	41.5	25.25	152.3	25.21	25.64	-110.8	1,693	-6.55%	大賣/鉅額交易
2021/07/28	142.4	23.85	50.3	23.89	23.70	92.1	1,658	5.55%	大買/
2021/07/27	342.4	24.94	75.5	24.88	24.49	266.9	1,578	16.91%	大買/鉅額交易
2021/07/26	302.1	26.42	27.9	26.69	26.07	274.3	1,490	18.40%	大買/鉅額交易
2021/07/23	10.7	27.55	3.2	27.56	27.50	7.5	1,391	0.54%
2021/07/22	4.5	27.76	10.2	27.73	27.73	-5.7	1,393	-0.41%
2021/07/21	26	27.34	54.8	27.37	27.29	-28.7	1,403	-2.05%
2021/07/20	33.5	27.51	3.4	27.62	27.39	30	1,404	2.14%
2021/07/19	49.2	27.79	15.2	27.87	27.77	34	1,417	2.40%
2021/07/16	5	28.25	9.4	28.33	28.39	-4.4	1,418	-0.31%
2021/07/15	9.4	28.20	20	28.36	28.42	-10.6	1,503	-0.70%
2021/07/14	35.9	28.09	4.8	28.11	28.14	31.1	1,508	2.06%
2021/07/13	25.3	27.95	32.6	27.99	28.06	-7.3	1,518	-0.48%
2021/07/12	49.7	27.64	12.2	27.66	27.59	37.6	1,500	2.50%
2021/07/09	132.2	27.24	32	27.34	27.52	100.2	1,505	6.65%	大買/
2021/07/08	155.1	27.69	21.4	27.70	27.60	133.6	1,473	9.07%	大買/鉅額交易
2021/07/07	49.7	28.14	4	28.19	28.06	45.7	1,433	3.19%
2021/07/06	28.3	28.26	5.1	28.35	28.33	23.2	1,479	1.57%
2021/07/05	95.1	28.56	5.1	28.78	28.44	89.9	1,480	6.07%
2021/07/02	53.4	28.94	7.7	28.99	28.91	45.7	1,487	3.07%
2021/07/01	3.7	29.40	15.3	29.39	29.36	-11.7	1,516	-0.77%
2021/06/30	5.1	29.60	11.5	29.68	29.57	-6.4	1,536	-0.42%
2021/06/29	16.3	29.60	20.1	29.53	29.45	-3.8	1,540	-0.25%
2021/06/28	1.6	29.54	18.2	29.60	29.60	-16.6	1,557	-1.07%
2021/06/25	11.2	29.33	36	29.39	29.48	-24.8	1,572	-1.58%
2021/06/24	4.1	29.07	3	29.07	29.10	1.1	1,625	0.07%
2021/06/23	4.8	28.80	20.7	28.76	28.92	-15.9	1,661	-0.96%
2021/06/22	8.8	28.61	11	28.83	28.58	-2.2	1,738	-0.13%
2021/06/21	8.9	28.66	6	28.68	28.60	2.9	1,789	0.16%
2021/06/18	5.4	28.82	7.9	28.87	28.82	-2.5	1,812	-0.14%
2021/06/17	23.8	28.39	5.4	28.43	28.54	18.4	1,816	1.01%
2021/06/16	32.8	28.58	11.6	28.63	28.53	21.2	1,847	1.15%
2021/06/15	34.1	28.69	15.4	28.77	28.71	18.7	1,858	1.01%
2021/06/11	9.4	28.90	2.3	28.99	28.90	7	1,852	0.38%
2021/06/09	1.8	28.91	5.3	28.97	28.95	-3.5	1,924	-0.18%
2021/06/08	11.2	28.95	2.6	29.04	28.90	8.6	1,952	0.44%
2021/06/07	31	28.97	23.3	29.09	29.05	7.7	1,990	0.39%
2021/06/04	19.3	29.18	5.1	29.18	29.23	14.3	2,022	0.71%
2021/06/03	9.5	29.59	14.3	29.59	29.56	-4.8	2,077	-0.23%
2021/06/02	13.1	29.73	34.2	29.74	29.70	-21.1	2,123	-0.99%
2021/06/01	7.4	29.31	11.5	29.43	29.50	-4.1	2,172	-0.19%
2021/05/31	10.2	29.07	29.2	29.08	29.06	-19	2,224	-0.85%
2021/05/28	5.9	29.16	3.6	29.14	29.16	2.3	2,235	0.10%
2021/05/27	58.8	29.07	4.2	29.30	29.03	54.6	2,283	2.39%
2021/05/26	42.1	29.12	10.3	29.17	29.15	31.9	2,315	1.38%
2021/05/25	3	28.69	7	28.64	28.80	-4	2,319	-0.17%
2021/05/24	17.6	28.42	14.9	28.34	28.42	2.7	2,387	0.11%
2021/05/21	16.9	28.91	5.2	28.95	28.81	11.7	2,417	0.48%
2021/05/20	7.1	28.54	4.5	28.60	28.55	2.6	2,426	0.11%
2021/05/19	16.1	28.54	0.1	28.52	28.58	16	2,456	0.65%
2021/05/18	5.4	28.38	10.3	28.36	28.40	-4.9	2,483	-0.20%
2021/05/17	16.7	27.92	4.6	27.81	27.97	12	2,510	0.48%
2021/05/14	39.7	27.47	29.7	27.46	27.52	10	2,529	0.39%
2021/05/13	19.1	27.88	24.9	27.87	27.85	-5.8	2,511	-0.23%
2021/05/12	24.4	28.22	19.7	28.28	28.20	4.7	2,518	0.19%
2021/05/11	88.4	27.96	48.7	27.89	27.95	39.7	2,516	1.58%
2021/05/10	106.4	28.82	43.8	28.79	28.75	62.6	2,476	2.53%	大買/
2021/05/07	29.3	29.17	27	29.20	29.12	2.3	2,440	0.09%
2021/05/06	55.5	29.15	19.8	29.18	29.11	35.7	2,463	1.45%
2021/05/05	50.6	29.34	6.8	29.39	29.30	43.8	2,462	1.78%
2021/05/04	11.6	29.50	11.2	29.53	29.50	0.4	2,499	0.01%
2021/05/03	97.9	29.58	10.8	29.62	29.52	87.1	2,524	3.45%
2021/04/29	6.5	30.26	23	30.27	30.23	-16.4	2,525	-0.65%
2021/04/28	8.5	30.04	53.6	30.14	30.10	-45.2	2,548	-1.77%
2021/04/27	37.8	30.03	10	30.02	30.05	27.8	2,586	1.08%
2021/04/26	4.2	30.32	23.3	30.35	30.30	-19	2,624	-0.73%
2021/04/23	16.1	30.21	26.1	30.11	30.23	-10	2,654	-0.38%
2021/04/22	20.3	29.81	23.8	29.86	29.85	-3.6	2,673	-0.13%
2021/04/21	195.2	29.80	10.7	29.89	29.72	184.5	2,705	6.82%	大買/鉅額交易
2021/04/20	38.8	30.19	13.7	30.24	30.22	25.1	2,628	0.96%
2021/04/19	30.9	30.31	29.5	30.40	30.36	1.5	2,632	0.06%
2021/04/16	13.8	30.23	20.2	30.24	30.26	-6.5	2,680	-0.24%
2021/04/15	43.2	30.13	2.5	30.12	30.11	40.8	2,700	1.51%
2021/04/14	33.8	30.36	23.2	30.36	30.42	10.7	2,707	0.39%
2021/04/13	31.2	30.16	10.6	30.25	30.00	20.5	2,781	0.74%
2021/04/12	110.5	29.95	9.4	30.06	30.00	101	2,770	3.65%	大買/鉅額交易
2021/04/09	43.2	30.35	8	30.38	30.30	35.2	2,727	1.29%
2021/04/08	59	30.41	6.1	30.43	30.46	52.9	2,736	1.93%
2021/04/07	76	30.90	14.1	30.83	30.80	61.9	2,716	2.28%
2021/04/06	27.1	30.98	28.1	30.96	30.98	-1	2,757	-0.04%
2021/04/01	25.3	30.44	40.4	30.44	30.52	-15	2,800	-0.54%
2021/03/31	54	30.13	6	30.26	30.10	48	2,821	1.70%
2021/03/30	18.8	30.10	4.9	30.14	30.16	13.9	2,805	0.49%
2021/03/29	112.5	30.09	3.1	30.17	30.01	109.3	2,788	3.92%	大買/鉅額交易
2021/03/26	49.1	29.89	1.5	30.07	30.13	47.7	2,731	1.74%
2021/03/25	120.2	29.88	19.2	29.99	29.98	101	2,695	3.75%	大買/鉅額交易
2021/03/24	53.2	30.66	6.1	30.83	30.50	47	2,633	1.79%
2021/03/23	44.6	31.15	0.9	31.20	31.06	43.7	2,583	1.69%
2021/03/22	10.4	31.45	8.3	31.49	31.41	2.2	2,568	0.08%
2021/03/19	53.4	31.26	11	31.26	31.15	42.4	2,611	1.62%
2021/03/18	20.9	31.73	11.5	31.71	31.75	9.4	2,602	0.36%
2021/03/17	29.5	31.36	11.1	31.42	31.35	18.4	2,603	0.71%
2021/03/16	8.4	31.32	7.8	31.38	31.37	0.6	2,617	0.02%
2021/03/15	69.7	31.36	28.2	31.52	31.26	41.5	2,607	1.59%
2021/03/12	40.5	32.06	23.5	32.03	32.00	17.1	2,566	0.67%
2021/03/11	35.8	31.51	11.7	31.50	31.61	24.1	2,582	0.93%
2021/03/10	38.9	31.35	43.8	31.39	31.36	-4.9	2,555	-0.19%
2021/03/09	98.1	30.29	13.1	30.27	30.46	85	2,538	3.35%
2021/03/08	49	31.07	8.9	31.18	30.95	40.2	2,524	1.59%
2021/03/05	82.4	31.09	15.1	31.20	31.20	67.2	2,504	2.68%
2021/03/04	75.6	31.99	6.6	32.22	31.80	69	2,467	2.80%
2021/03/03	42.9	32.38	21.3	32.34	32.56	21.5	2,405	0.89%
2021/03/02	64.3	32.64	16	32.63	32.39	48.3	2,403	2.01%
2021/02/26	138.5	32.54	64.2	32.79	32.60	74.3	2,361	3.15%	大買/
2021/02/25	54.2	33.54	21.1	33.55	33.58	33.1	2,302	1.44%
2021/02/24	176.4	33.79	57.5	33.68	33.44	118.9	2,287	5.20%	大買/鉅額交易
2021/02/23	47.9	34.31	13.4	34.47	34.46	34.5	2,226	1.55%
2021/02/22	25.1	35.25	8.7	35.44	35.13	16.4	2,210	0.74%
2021/02/19	53.2	35.12	29.7	35.07	35.16	23.5	2,218	1.06%
2021/02/18	45.9	35.88	22.6	36.08	35.73	23.4	2,199	1.06%
2021/02/17	54.9	35.46	78.2	35.59	35.90	-23.4	2,192	-1.07%
2021/02/05	6.9	34.02	73.6	34.07	33.91	-66.7	2,200	-3.03%
2021/02/04	9.4	33.92	7.7	33.84	33.65	1.7	2,229	0.08%
2021/02/03	8	33.64	10.2	33.72	33.75	-2.1	2,278	-0.09%
2021/02/02	6.1	33.71	60.1	33.73	33.80	-54	2,288	-2.36%
2021/02/01	5.9	32.55	33.8	32.45	32.70	-28	2,278	-1.23%
2021/01/29	26.3	32.77	32.3	32.84	32.56	-6	2,277	-0.26%
2021/01/28	40.6	32.77	44	32.80	32.70	-3.4	2,282	-0.15%
2021/01/27	48.4	33.73	52.6	33.74	33.80	-4.3	2,283	-0.19%
2021/01/26	64.2	34.04	26	34.06	34.01	38.2	2,258	1.69%
2021/01/25	35.8	33.88	81.2	33.91	34.34	-45.4	2,215	-2.05%
2021/01/22	31.4	33.40	28.6	33.41	33.42	2.9	2,200	0.13%
2021/01/21	39.9	33.60	54.1	33.65	33.66	-14.2	2,179	-0.65%
2021/01/20	30.2	32.71	44.8	32.79	32.87	-14.6	2,162	-0.67%
2021/01/19	16.1	31.97	34.2	31.99	32.14	-18.1	2,134	-0.85%
2021/01/18	10	31.33	18.4	31.33	31.48	-8.4	2,084	-0.40%
2021/01/15	23.7	31.30	79.8	31.39	31.18	-56.1	2,052	-2.73%
2021/01/14	21.9	31.03	57.3	31.00	31.05	-35.4	2,013	-1.76%
2021/01/13	6	30.70	17.8	30.67	30.61	-11.8	1,972	-0.60%
2021/01/12	27.4	30.55	41.9	30.53	30.55	-14.5	1,967	-0.74%
2021/01/11	15.1	30.65	95.4	30.77	30.98	-80.3	1,960	-4.10%
2021/01/08	12.5	29.76	27.6	30.02	30.09	-15	1,910	-0.79%
2021/01/07	55.3	29.96	16.4	30.00	29.95	38.8	1,892	2.05%
2021/01/06	14.3	30.26	94.9	30.29	30.40	-80.6	1,872	-4.30%
2021/01/05	5.3	29.78	13.7	29.82	29.80	-8.4	1,795	-0.47%
2021/01/04	30.6	29.73	24.6	29.78	29.81	6	1,804	0.33%
2020/12/31	22.9	29.62	45.5	29.70	29.45	-22.5	1,779	-1.27%
2020/12/30	14.8	29.15	11.3	29.28	29.35	3.5	1,751	0.20%
2020/12/29	95.9	28.80	21	28.82	28.80	74.9	1,729	4.33%
2020/12/28	85.2	28.94	16.1	29.01	28.99	69.2	1,650	4.19%
2020/12/25	76.1	29.13	26.5	29.13	29.21	49.7	1,602	3.10%
2020/12/24	21.9	29.51	6	29.49	29.49	15.9	1,583	1.00%
2020/12/23	8.8	29.54	11.4	29.58	29.64	-2.6	1,579	-0.17%
2020/12/22	3.5	29.65	0.5	29.73	29.60	3	1,577	0.19%
2020/12/21	4	29.65	5.5	29.70	29.72	-1.5	1,578	-0.09%
2020/12/18	16.2	29.77	7	29.77	29.74	9.2	1,574	0.59%
2020/12/17	6	29.55	31	29.57	29.65	-25	1,560	-1.60%
2020/12/16	9.8	29.26	0.8	29.27	29.31	9	1,562	0.58%
2020/12/15	54.5	29.29	10.2	29.20	29.16	44.4	1,557	2.85%
2020/12/14	32.1	29.67	0	29.76	29.67	32.1	1,506	2.13%
2020/12/11	21.2	29.76	9.9	29.89	29.75	11.3	1,483	0.76%
2020/12/10	30.8	29.59	9.3	29.60	29.60	21.5	1,461	1.47%
2020/12/09	17.3	29.87	9.8	29.90	29.87	7.5	1,429	0.52%
2020/12/08	37.4	29.68	8.3	29.67	29.69	29.1	1,426	2.04%
2020/12/07	81.2	29.78	1.6	29.91	29.77	79.6	1,409	5.64%
2020/12/04	18.5	30.00	7.3	30.02	30.04	11.2	1,395	0.80%
2020/12/03	19.9	29.89	6	29.95	29.95	13.9	1,391	1.00%
2020/12/02	58.7	30.02	6.8	30.02	29.96	51.8	1,377	3.76%
2020/12/01	65.7	30.21	2.8	30.28	30.28	62.9	1,363	4.61%
2020/11/30	60.9	30.84	10.4	30.90	30.71	50.5	1,335	3.78%
2020/11/27	11.5	30.76	4.2	30.76	30.79	7.3	1,321	0.55%
2020/11/26	8.8	30.54	9.1	30.56	30.67	-0.3	1,325	-0.03%
2020/11/25	14.4	30.79	11.4	30.82	30.62	3.1	1,314	0.23%
2020/11/24	11.6	30.65	19.4	30.65	30.63	-7.8	1,309	-0.59%
2020/11/23	12.3	30.51	14.1	30.53	30.54	-1.8	1,326	-0.13%
2020/11/20	33.7	30.12	5.5	30.07	30.15	28.2	1,355	2.08%
2020/11/19	72.7	29.94	1.6	30.03	29.91	71.1	1,364	5.21%
2020/11/18	32.7	30.03	2	30.08	30.10	30.7	1,368	2.24%
2020/11/17	23.6	30.28	21.7	30.23	30.17	1.9	1,344	0.14%
2020/11/16	20	30.36	15.4	30.34	30.30	4.6	1,351	0.34%
2020/11/13	34.5	29.91	18.3	29.81	30.00	16.2	1,325	1.22%
2020/11/12	68.5	29.55	24.5	29.52	29.50	44	1,288	3.42%
2020/11/11	71.5	30.00	8.2	30.14	29.96	63.3	1,234	5.12%
2020/11/10	26.7	31.18	7.1	31.13	31.11	19.6	1,168	1.68%
2020/11/09	23.7	31.59	5	31.56	31.65	18.7	1,136	1.65%
2020/11/06	13.6	30.95	6.1	30.96	30.96	7.5	1,145	0.65%
2020/11/05	5.3	30.78	15.2	30.80	30.83	-9.9	1,136	-0.87%
2020/11/04	29.4	29.69	8	29.73	29.83	21.4	1,126	1.90%
2020/11/03	2	30.20	9	30.06	30.27	-7	1,098	-0.64%
2020/11/02	21.1	29.87	12	29.87	29.86	9.1	1,096	0.83%
2020/10/30	33.2	30.02	7.4	29.98	30.06	25.8	1,096	2.36%
2020/10/29	7.6	29.57	8.1	29.64	29.70	-0.5	1,090	-0.05%
2020/10/28	7.1	29.65	4	29.63	29.75	3.1	1,073	0.29%
2020/10/27	9	29.26	0	0.00	29.23	9	1,059	0.85%
2020/10/26	7	29.51	1	29.59	29.48	6	1,046	0.57%
2020/10/23	2	29.48	0	0.00	29.42	2	1,052	0.19%
2020/10/22	8	29.56	2	29.58	29.55	6	1,044	0.57%
2020/10/21	3	29.53	3	29.47	29.53	0	1,045	0.00%
2020/10/20	9	29.24	1	29.28	29.26	8	1,047	0.76%
2020/10/19	1	29.49	10.4	29.45	29.38	-9.4	1,055	-0.89%
2020/10/16	3	29.15	35	29.16	29.24	-32	1,052	-3.04%
2020/10/15	3	29.12	6.2	29.21	29.11	-3.2	1,047	-0.31%
2020/10/14	5	29.18	9	29.16	29.15	-4	1,057	-0.38%
2020/10/13	8	29.04	9.4	29.16	29.04	-1.4	1,062	-0.13%
2020/10/12	1	28.77	20.5	28.80	28.96	-19.5	1,068	-1.83%
2020/10/08	5.1	28.28	1	28.23	28.28	4.1	1,062	0.39%
2020/10/07	4	28.09	3	28.06	28.16	1	1,077	0.09%
2020/10/06	1	27.88	2.1	27.92	27.85	-1.1	1,094	-0.10%
2020/10/05	1	27.55	4	27.61	27.61	-3	1,120	-0.27%
2020/09/30	1	27.55	3	27.59	27.53	-2	1,159	-0.17%
2020/09/29	6	27.51	1	27.38	27.43	5	1,179	0.42%
2020/09/28	2.3	27.26	0	0.00	27.36	2.3	1,196	0.19%
2020/09/25	7	27.23	1.1	27.14	27.14	5.9	1,219	0.49%
2020/09/24	5	27.27	2	27.21	27.26	3	1,249	0.24%
2020/09/23	3	27.55	10	27.57	27.64	-7	1,254	-0.56%
2020/09/22	1	27.50	0	27.71	27.59	1	1,255	0.08%
2020/09/21	17	27.73	1	28.08	27.62	16	1,257	1.27%
2020/09/18	2	28.02	0	0.00	28.05	2	1,265	0.16%
2020/09/17	2	27.97	0.5	28.04	28.01	1.5	1,301	0.12%
2020/09/16	14	28.29	6	28.30	28.31	8	1,354	0.59%
2020/09/15	3	28.17	1	28.25	28.32	2	1,363	0.15%
2020/09/11	9.1	27.57	0	0.00	27.71	9.1	1,402	0.65%
2020/09/10	1	28.10	5	27.88	27.93	-4	1,408	-0.28%
2020/09/09	26	27.63	0.2	27.95	27.65	25.8	1,423	1.82%
2020/09/08	10	28.33	1	28.25	28.40	9	1,401	0.64%
2020/09/07	7.1	28.50	6	28.64	28.52	1.1	1,404	0.08%
2020/09/04	24.1	28.66	3	28.61	28.70	21.1	1,450	1.45%
2020/09/03	6	29.69	0	0.00	29.63	6	1,427	0.42%
2020/09/02	3	29.63	4	29.57	29.65	-1	1,433	-0.07%
2020/09/01	5	29.08	1	29.13	29.16	4	1,441	0.28%
2020/08/31	0	0.00	9	29.54	29.55	-9	1,443	-0.62%
2020/08/28	6	29.28	15	29.31	29.33	-9	1,455	-0.62%
2020/08/27	2	29.15	7.6	29.20	29.28	-5.6	1,488	-0.37%
2020/08/26	2	28.91	15.2	28.88	28.90	-13.2	1,474	-0.90%
2020/08/25	2	28.49	10	28.53	28.30	-8	1,454	-0.55%
2020/08/24	2	27.94	11	27.97	28.03	-9	1,443	-0.62%
2020/08/21	1	27.52	4	27.57	27.55	-3	1,428	-0.21%
2020/08/20	4	27.26	14.5	27.30	27.28	-10.5	1,425	-0.74%
2020/08/19	7	27.61	8.4	27.61	27.62	-1.4	1,403	-0.10%
2020/08/18	1	27.42	1	27.40	27.42	0	1,430	0.00%
2020/08/17	0	0.00	3	27.42	27.42	-3	1,456	-0.21%
2020/08/14	1	27.32	2	27.24	27.37	-1	1,459	-0.07%
2020/08/13	0	0.00	7.1	27.34	27.30	-7.1	1,502	-0.47%
2020/08/12	32	26.89	3	26.96	26.95	29	1,541	1.88%
2020/08/11	3	27.21	0	0.00	27.21	3	1,520	0.20%
2020/08/10	14.1	27.26	1	27.22	27.35	13.1	1,520	0.86%
2020/08/07	0	0.00	0.4	27.70	27.64	-0.4	1,519	-0.03%
2020/08/06	2	27.94	3	28.08	28.00	-1	1,516	-0.07%
2020/08/05	2	27.99	9	27.95	27.98	-7	1,514	-0.46%
2020/08/04	1	27.47	31	27.58	27.62	-30	1,509	-1.99%
2020/08/03	6	27.09	0	0.00	27.11	6	1,498	0.40%
2020/07/31	1	27.20	3.1	27.30	27.23	-2.1	1,497	-0.14%
2020/07/30	2	27.31	0	0.00	27.31	2	1,494	0.13%
2020/07/29	1	27.05	7	27.09	27.09	-6	1,501	-0.40%
2020/07/27	11	26.79	1	26.80	26.81	10	1,529	0.65%
2020/07/24	4	27.11	6	27.23	26.95	-2	1,532	-0.13%
2020/07/23	16	27.38	0	0.00	27.44	16	1,524	1.05%
2020/07/22	3	27.84	1	27.88	27.83	2	1,511	0.13%
2020/07/21	3	27.20	3	27.50	27.48	0	1,514	0.00%
2020/07/20	8	26.77	11	26.80	26.85	-3	1,505	-0.20%
2020/07/17	17	26.85	4	26.80	26.73	13	1,490	0.87%
2020/07/16	11	27.13	13	27.17	27.02	-2	1,496	-0.13%
2020/07/15	9	27.36	0	0.00	27.37	9	1,487	0.61%
2020/07/14	19.5	27.54	8.1	27.64	27.43	11.4	1,503	0.76%
2020/07/13	5	28.04	20	28.10	28.19	-15	1,498	-1.00%
2020/07/10	7	28.20	26	28.24	28.17	-19	1,493	-1.27%
2020/07/09	23	27.99	13	27.98	28.12	10	1,484	0.67%
2020/07/08	4.1	26.99	8	26.99	27.10	-3.9	1,443	-0.27%
2020/07/07	3	26.81	22	26.95	26.94	-19	1,411	-1.35%
2020/07/06	6	26.48	14	26.42	26.45	-8	1,389	-0.58%
2020/07/03	4	25.80	44	25.82	25.86	-40	1,371	-2.92%
2020/07/02	0	0.00	1	25.15	25.31	-1	1,355	-0.07%
2020/07/01	0	0.00	16	25.10	25.10	-16	1,352	-1.18%
2020/06/30	0	0.00	3	25.00	25.10	-3	1,355	-0.22%
2020/06/29	6	25.02	2	25.02	24.94	4	1,355	0.30%
2020/06/24	0	0.00	19	25.59	25.60	-19	1,352	-1.40%
2020/06/23	0	0.00	33	25.07	25.20	-33	1,328	-2.48%
2020/06/22	0	0.00	3	24.81	24.82	-3	1,289	-0.23%
2020/06/19	1	24.79	8	24.80	24.81	-7	1,295	-0.54%
2020/06/18	0	0.00	26	24.56	24.58	-26	1,289	-2.02%
2020/06/17	0	0.00	79	24.50	24.45	-79	1,276	-6.19%
2020/06/16	0	0.00	21	24.27	24.32	-21	1,282	-1.64%
2020/06/15	2	23.91	9	24.03	23.94	-7	1,304	-0.54%
2020/06/12	16	24.07	8	23.93	24.02	8	1,318	0.61%
2020/06/11	1	24.59	64.2	24.55	24.53	-63.2	1,337	-4.73%
2020/06/10	0	0.00	19	24.45	24.47	-19	1,318	-1.44%
2020/06/09	0.1	24.35	5	24.41	24.41	-5	1,346	-0.37%
2020/06/08	2	24.34	4	24.47	24.25	-2	1,370	-0.15%
2020/06/05	0	0.00	12	24.21	24.20	-12	1,394	-0.86%
2020/06/04	0	0.00	12	24.21	24.25	-12	1,424	-0.84%
2020/06/03	2	23.97	21.5	24.03	24.10	-19.5	1,438	-1.36%
2020/06/02	11.1	23.58	3	23.61	23.58	8.1	1,412	0.57%
2020/06/01	3	23.28	39.6	23.43	23.47	-36.6	1,407	-2.60%
2020/05/29	2	22.89	10	22.84	22.80	-8	1,395	-0.57%
2020/05/28	2	22.84	2.4	22.86	22.89	-0.4	1,399	-0.03%
2020/05/27	16	22.92	13	23.00	22.93	3	1,406	0.21%
2020/05/26	20	22.97	1	22.75	22.98	19	1,430	1.33%
2020/05/25	32	22.67	0	0.00	22.68	32	1,462	2.19%
2020/05/22	14	23.06	3	23.24	22.93	11	1,474	0.75%
2020/05/21	7	23.87	2	23.84	23.77	5	1,488	0.34%
2020/05/20	2	23.77	19	23.75	23.83	-17	1,497	-1.13%
2020/05/19	0	0.00	20	23.67	23.56	-20	1,468	-1.36%
2020/05/18	6	23.02	5.1	23.04	23.00	0.9	1,442	0.06%
2020/05/15	0	0.00	8	22.94	22.96	-8	1,461	-0.55%
2020/05/14	4	22.90	6	23.03	22.91	-2	1,475	-0.14%
2020/05/13	3	23.04	0	0.00	23.06	3	1,471	0.20%
2020/05/12	14	23.02	0	0.00	23.09	14	1,480	0.95%
2020/05/11	3	23.14	2	23.20	23.12	1	1,484	0.07%
2020/05/08	4	22.72	60	22.77	22.88	-56	1,486	-3.77%
2020/05/07	5	22.60	18	22.71	22.61	-13	1,494	-0.87%
2020/05/06	2	22.57	1	22.57	22.60	1	1,511	0.07%
2020/05/05	31	22.40	0	0.00	22.43	31	1,548	2.00%
2020/05/04	62	22.50	6	22.77	22.43	56	1,597	3.51%
2020/04/30	8	23.30	1	23.29	23.28	7	1,573	0.44%
2020/04/29	1	23.15	4	23.17	23.13	-3	1,624	-0.18%
2020/04/28	4	23.07	1	23.11	23.11	3	1,639	0.18%
2020/04/27	0	0.00	2	23.03	23.01	-2	1,705	-0.12%
2020/04/24	0	0.00	1	22.71	22.75	-1	1,716	-0.06%
2020/04/23	0	0.00	2	23.00	22.96	-2	1,715	-0.12%
2020/04/22	6	22.40	5	22.43	22.71	1	1,733	0.06%
2020/04/21	7	22.68	3	22.83	22.70	4	1,775	0.23%
2020/04/20	14	23.24	1	23.27	23.27	13	1,801	0.72%
2020/04/17	3	23.20	6	23.29	23.36	-3	1,823	-0.16%
2020/04/16	6	22.80	1	22.72	22.83	5	1,805	0.28%
2020/04/15	3	22.84	0	0.00	22.81	3	1,815	0.17%
2020/04/14	1	22.74	0	0.00	22.75	1	1,807	0.06%
2020/04/13	1	22.58	2	22.60	22.57	-1	1,793	-0.06%
2020/04/10	5	22.64	22	22.63	22.60	-17	1,802	-0.94%
2020/04/09	3	22.58	0	0.00	22.57	3	1,825	0.16%
2020/04/08	0	0.00	2	22.46	22.50	-2	1,821	-0.11%
2020/04/07	0	0.00	2	22.45	22.47	-2	1,830	-0.11%
2020/04/06	1	21.97	2	22.15	22.14	-1	1,831	-0.05%
2020/04/01	3	22.00	2	21.96	21.91	1	1,839	0.05%
2020/03/31	6	21.92	4	22.00	21.93	2	1,843	0.11%
2020/03/30	5	21.73	0	0.00	21.75	5	1,846	0.27%
2020/03/27	4	22.38	2	22.33	22.15	2	1,836	0.11%
2020/03/26	2	21.80	1	21.90	22.00	1	1,819	0.05%
2020/03/25	4	21.95	6	21.94	21.84	-2	1,812	-0.11%
2020/03/24	8	21.05	3	21.08	21.08	5	1,803	0.28%
2020/03/23	6	20.44	0	0.00	20.19	6	1,806	0.33%
2020/03/20	6	20.80	3	20.86	20.85	3	1,823	0.16%
2020/03/19	15	20.05	13	20.57	19.88	2	1,809	0.11%
2020/03/18	21	21.27	10	21.21	21.12	11	1,811	0.61%
2020/03/17	8	20.80	2	20.86	20.90	6	1,833	0.33%
2020/03/16	19	21.80	7	21.78	21.61	12	1,802	0.67%
2020/03/13	26	21.23	16	21.41	21.85	10	1,769	0.57%
2020/03/12	20	22.56	8	22.75	22.54	12	1,735	0.69%
2020/03/11	14.5	23.23	5	23.29	23.18	9.5	1,706	0.56%
2020/03/10	7	23.09	17	23.00	23.20	-10	1,662	-0.60%
2020/03/09	25	23.57	19	23.79	23.35	6	1,630	0.37%
2020/03/06	5	23.98	2	24.20	23.95	3	1,596	0.19%
2020/03/05	3	24.13	0	0.00	24.30	3	1,583	0.19%
2020/03/04	15	23.97	10	24.08	23.90	5	1,588	0.31%
2020/03/03	23	24.07	3	24.21	24.09	20	1,596	1.25%
2020/03/02	27.1	23.63	3	23.75	23.80	24.1	1,598	1.51%
2020/02/27	7	24.22	7	24.23	24.06	0	1,602	0.00%
2020/02/26	19.1	24.32	33	24.34	24.35	-14	1,597	-0.87%
2020/02/25	50	24.31	0	0.00	24.37	50	1,562	3.20%
2020/02/24	28	24.72	2	24.83	24.64	26	1,564	1.66%
2020/02/21	9	25.08	6	25.13	25.13	3	1,529	0.20%
2020/02/20	10	25.24	0	0.00	25.17	10	1,521	0.66%
2020/02/19	15	25.14	4	25.16	25.18	11	1,516	0.73%
2020/02/18	10.1	25.05	4	25.01	25.00	6.1	1,519	0.40%
2020/02/17	2	25.08	4	25.16	25.20	-2	1,520	-0.13%
2020/02/14	6	25.11	0	0.00	25.11	6	1,518	0.40%
2020/02/13	7	25.12	2	25.15	25.11	5	1,519	0.33%
2020/02/12	20	24.91	1	24.90	24.93	19	1,542	1.23%
2020/02/11	0.1	24.69	0	0.00	24.64	0.1	1,583	0.01%
2020/02/10	7	24.56	15	24.55	24.55	-8	1,592	-0.50%
2020/02/07	6	24.65	0	0.00	24.67	6	1,611	0.37%
2020/02/06	31	24.58	1	24.59	24.74	30	1,630	1.84%
2020/02/05	18	24.60	4	24.63	24.56	14	1,600	0.87%
2020/02/04	4.1	23.92	9	23.92	23.93	-5	1,546	-0.32%
2020/02/03	23.1	23.38	23	23.14	23.44	0.1	1,536	0.00%
2020/01/31	15	23.71	2	23.66	23.68	13	1,507	0.86%
2020/01/30	48.1	23.56	54	23.53	23.62	-5.9	1,488	-0.40%
2020/01/20	1	25.70	10	25.71	25.68	-9	1,418	-0.63%
2020/01/17	1	25.45	2	25.52	25.53	-1	1,401	-0.07%
2020/01/16	4	25.51	23	25.50	25.46	-19	1,419	-1.34%
2020/01/15	25	25.64	0	0.00	25.48	25	1,451	1.72%
2020/01/14	39	25.83	3	25.82	25.82	36	1,411	2.55%
2020/01/13	17.2	25.38	3	25.38	25.52	14.2	1,379	1.03%
2020/01/10	1	25.15	17	25.14	25.15	-16	1,358	-1.18%
2020/01/09	8	24.87	0	0.00	24.89	8	1,357	0.59%
2020/01/08	10	24.64	9	24.65	24.63	1	1,366	0.07%
2020/01/07	7	24.75	0	0.00	24.77	7	1,359	0.51%
2020/01/06	6	24.71	1	24.68	24.71	5	1,373	0.36%
2020/01/03	4.3	24.88	4	24.76	24.81	0.3	1,459	0.02%
2020/01/02	3.3	24.42	1	24.41	24.49	2.3	1,439	0.16%
2019/12/31	5	24.33	1	24.39	24.28	4	1,450	0.28%
2019/12/30	11	24.63	1	24.62	24.62	10	1,450	0.69%
2019/12/27	2	24.55	7	24.50	24.59	-5	1,526	-0.33%
2019/12/26	3	24.32	0	0.00	24.30	3	1,544	0.19%
2019/12/25	5	24.40	3	24.36	24.40	2	1,544	0.13%
2019/12/24	3	24.28	4	24.27	24.26	-1	1,593	-0.06%
2019/12/23	0.1	24.16	0	0.00	24.16	0.1	1,615	0.01%
2019/12/20	7	24.15	1	24.18	24.14	6	1,625	0.37%
2019/12/19	5	24.09	9	24.07	24.08	-4	1,634	-0.24%
2019/12/18	7	24.03	8.4	24.01	24.05	-1.4	1,632	-0.09%
2019/12/17	0	0.00	7	23.76	23.92	-7	1,617	-0.43%
2019/12/16	0	0.00	4	23.62	23.60	-4	1,589	-0.25%
2019/12/13	0	0.00	9.2	23.47	23.53	-9.2	1,583	-0.58%
2019/12/12	0	0.00	19	23.20	23.25	-19	1,543	-1.23%
2019/12/10	0	0.00	1	22.99	22.99	-1	1,525	-0.07%
2019/12/09	1	23.00	3	23.02	23.00	-2	1,531	-0.13%
2019/12/06	0	0.00	2	22.93	22.95	-2	1,521	-0.13%
2019/12/03	1	22.82	0	0.00	22.84	1	1,530	0.07%
2019/12/02	2	22.94	15	22.95	22.94	-13	1,526	-0.85%
2019/11/29	5	23.07	2	22.96	22.98	3	1,526	0.20%
2019/11/28	1	23.14	25	23.17	23.16	-24	1,517	-1.58%
2019/11/27	2	23.15	20	23.15	23.10	-18	1,500	-1.20%
2019/11/26	0	0.00	9	23.07	23.06	-9	1,489	-0.60%
2019/11/25	0	0.00	6	22.91	22.97	-6	1,467	-0.41%
2019/11/22	6	22.72	2	22.72	22.72	4	1,451	0.28%
2019/11/21	7	22.66	3	22.76	22.65	4	1,473	0.27%
2019/11/20	13	22.97	0	0.00	22.97	13	1,443	0.90%
2019/11/19	0	0.00	6	22.92	22.97	-6	1,441	-0.42%
2019/11/18	3.1	22.75	1	22.78	22.80	2.1	1,429	0.14%
2019/11/15	14	22.72	5	22.70	22.72	9	1,432	0.63%
2019/11/14	7	22.80	2	22.88	22.73	5	1,421	0.35%
2019/11/13	3	22.86	2	22.90	22.87	1	1,405	0.07%
2019/11/12	6	22.93	14	22.91	22.93	-8	1,395	-0.57%
2019/11/11	11.1	22.99	33	22.98	22.98	-21.9	1,389	-1.58%
2019/11/08	7	23.32	16	23.30	23.32	-9	1,364	-0.66%
2019/11/07	12.2	23.06	3	23.08	23.07	9.2	1,325	0.69%
2019/11/06	10	22.97	9	22.95	23.00	1	1,307	0.08%
2019/11/05	21	22.73	29	22.71	23.04	-8	1,289	-0.62%
2019/11/04	16	22.59	7	22.56	22.60	9	1,272	0.71%
2019/11/01	2	22.42	18	22.41	22.45	-16	1,275	-1.25%
2019/10/31	1	22.40	1	22.41	22.39	0	1,280	0.00%
2019/10/30	6.1	22.38	0	0.00	22.34	6.1	1,274	0.48%
2019/10/29	4	22.43	0	0.00	22.40	4	1,261	0.32%
2019/10/28	2	22.27	0	0.00	22.29	2	1,264	0.16%
2019/10/25	1	22.23	0	0.00	22.22	1	1,269	0.08%
2019/10/24	18	22.12	7	22.09	22.07	11	1,270	0.87%
2019/10/23	28	22.17	1	22.11	22.09	27	1,245	2.17%
2019/10/22	16	22.28	4	22.35	22.27	12	1,188	1.01%
2019/10/21	14.2	22.30	0	0.00	22.27	14.2	1,179	1.20%
2019/10/18	6	22.52	0	0.00	22.51	6	1,161	0.52%
2019/10/17	6.4	22.54	3	22.52	22.54	3.4	1,151	0.30%
2019/10/16	8	22.38	6	22.40	22.42	2	1,136	0.18%
2019/10/14	21	22.19	5	22.19	22.18	16	1,100	1.45%
2019/10/09	51.4	21.71	1	21.93	21.67	50.4	1,090	4.62%
2019/10/08	13	21.98	0	0.00	21.97	13	1,022	1.27%
2019/10/07	10	21.99	0	0.00	21.99	10	1,014	0.99%
2019/10/04	13.5	22.15	0	0.00	22.04	13.5	993	1.36%
2019/10/03	46	21.93	0	0.00	21.87	46	968	4.75%
2019/10/02	19	22.16	0	0.00	22.11	19	872	2.18%
2019/10/01	8	22.25	0	0.00	22.25	8	832	0.96%
2019/09/27	32	22.29	0	0.00	22.26	32	818	3.91%
2019/09/26	28	22.71	0	0.00	22.76	28	759	3.69%
2019/09/24	6	22.49	0	0.00	22.43	6	720	0.83%
2019/09/23	9	22.60	0	0.00	22.60	9	704	1.28%
2019/09/19	1	22.67	0	0.00	22.66	1	704	0.14%
2019/09/17	2	22.86	0	0.00	22.65	2	709	0.28%
2019/09/16	14	22.98	1	22.91	22.89	13	711	1.83%
2019/09/09	0	0.00	1	22.72	22.72	-1	679	-0.15%
2019/09/06	0	0.00	4	22.70	22.65	-4	674	-0.59%
2019/09/05	1	22.64	5	22.65	22.69	-4	669	-0.60%
2019/09/03	1	22.32	0	0.00	22.25	1	657	0.15%
2019/09/02	1	22.23	0	0.00	22.34	1	659	0.15%
2019/08/30	1	22.23	0	0.00	22.24	1	656	0.15%
2019/08/26	3	21.75	0	0.00	21.76	3	638	0.47%
2019/08/21	0	0.00	1	22.45	22.50	-1	606	-0.16%
2019/08/20	2	22.52	0	0.00	22.60	2	607	0.33%
2019/08/19	1	22.31	0	0.00	22.34	1	595	0.17%
2019/08/16	1.5	21.88	0	0.00	21.91	1.5	596	0.25%
2019/08/15	10	21.62	0	0.00	21.73	10	585	1.71%
2019/08/14	1	21.86	0	0.00	21.86	1	572	0.17%
2019/08/12	7	21.86	1	21.85	21.82	6	551	1.09%
2019/08/07	21	21.70	0	0.00	21.76	21	536	3.92%
2019/08/06	4	21.59	0	0.00	21.72	4	521	0.77%
2019/08/05	6	22.15	2	22.24	22.14	4	501	0.80%
2019/08/02	2	22.64	0	0.00	22.63	2	491	0.41%
2019/08/01	1	23.10	0	0.00	23.10	1	481	0.21%
2019/07/31	0	0.00	1	23.15	23.21	-1	499	-0.20%
2019/07/25	4	23.53	0	0.00	23.60	4	473	0.84%
2019/07/15	9	22.97	0	0.00	23.03	9	475	1.89%
2019/07/12	6	23.00	0	0.00	23.01	6	464	1.29%
2019/06/21	0	0.00	1	23.03	22.99	-1	464	-0.22%
2019/06/12	1	22.38	0	0.00	22.31	1	485	0.21%
2019/06/11	1	22.14	0	0.00	22.38	1	480	0.21%
2019/05/30	1	21.74	0	0.00	21.72	1	466	0.21%
2019/05/17	1	23.30	0	0.00	23.10	1	481	0.21%
2019/05/07	2	24.02	0	0.00	23.98	2	489	0.41%
2019/04/09	0	0.00	1	24.75	24.75	-1	590	-0.17%
2019/03/22	1	23.96	1	23.66	23.76	0	583	0.00%
2019/03/11	1	23.00	0	0.00	23.01	1	667	0.15%
2019/02/25	1	23.30	0	0.00	23.35	1	689	0.15%
2019/01/28	0	0.00	1	22.26	22.30	-1	822	-0.12%
2019/01/11	0	0.00	1	21.49	21.37	-1	908	-0.11%
2018/12/05	3	22.03	0	0.00	22.02	3	1,172	0.26%
2018/11/08	2	21.44	0	0.00	21.41	2	1,898	0.11%
2018/11/01	0	0.00	1	20.04	20.70	-1	2,179	-0.05%