三陽工業 (2206)-國泰-敦南券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472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

三陽工業 (2206)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	15.7	71.10	9.1	71.70	70.80	6.6	2,095	0.32%
2024/11/19	9.4	71.72	95.1	71.72	72.30	-85.7	1,983	-4.32%
2024/11/18	12.4	69.44	21.1	69.49	69.70	-8.7	1,813	-0.48%
2024/11/15	16.2	69.08	14.4	69.08	68.60	1.8	1,739	0.10%
2024/11/14	4.6	68.85	7.9	68.79	68.80	-3.3	1,719	-0.19%
2024/11/13	24	68.69	21.2	68.38	68.80	2.8	1,690	0.17%
2024/11/12	23.8	69.80	66	70.15	69.60	-42.2	1,680	-2.51%
2024/11/11	2.3	70.92	23.1	70.87	70.70	-20.8	1,673	-1.24%
2024/11/08	2	70.25	14.2	70.22	70.40	-12.2	1,662	-0.73%
2024/11/07	11	70.17	7.2	70.91	70.10	3.8	1,660	0.23%
2024/11/06	1.3	70.55	19.3	70.60	70.30	-17.9	1,655	-1.08%
2024/11/05	8.3	70.10	7	70.20	70.30	1.3	1,672	0.08%
2024/11/04	32	70.56	28	70.77	70.40	4	1,710	0.24%
2024/11/01	8.3	69.42	10.2	69.96	70.00	-1.9	1,787	-0.11%
2024/10/30	2.6	70.03	11.4	70.11	69.90	-8.8	1,791	-0.49%
2024/10/29	17.8	69.36	9.1	69.71	69.20	8.7	1,777	0.49%
2024/10/28	8.9	69.39	21.2	69.79	70.00	-12.3	1,768	-0.69%
2024/10/25	25.7	69.65	24.1	69.74	69.50	1.6	1,795	0.09%
2024/10/24	64.2	69.59	24.1	69.82	70.00	40.1	1,842	2.17%
2024/10/23	17.3	70.19	2.5	70.46	70.00	14.9	1,897	0.78%
2024/10/22	26.9	70.51	25.1	70.65	70.30	1.8	1,958	0.09%
2024/10/21	20.5	70.20	6.9	70.49	70.10	13.6	2,030	0.67%
2024/10/18	19.6	70.50	9.8	70.60	70.20	9.8	2,102	0.47%
2024/10/17	13.6	71.05	8.2	71.14	70.90	5.4	2,156	0.25%
2024/10/16	7.9	70.13	19	72.10	72.80	-11.1	2,232	-0.50%
2024/10/15	54.2	70.30	12.3	70.16	70.00	41.9	2,390	1.75%
2024/10/14	43	70.38	16.5	70.38	70.00	26.5	2,412	1.10%
2024/10/11	67.6	71.49	16.4	71.40	71.50	51.2	2,399	2.13%
2024/10/09	17.9	72.37	16.3	72.45	72.00	1.6	2,428	0.06%
2024/10/08	17.9	72.62	19.3	72.37	72.70	-1.4	2,539	-0.06%
2024/10/07	7.2	74.17	16.3	73.80	74.20	-9.2	2,556	-0.36%
2024/10/04	14.7	72.59	42.4	72.93	72.40	-27.7	2,592	-1.07%
2024/10/01	29.5	72.79	1.2	72.84	72.80	28.3	2,670	1.06%
2024/09/30	15.6	73.51	18.4	73.55	73.00	-2.7	2,760	-0.10%
2024/09/27	21.5	74.91	8	74.90	74.40	13.4	2,842	0.47%
2024/09/26	2.5	74.69	12.4	74.76	74.60	-9.9	2,863	-0.35%
2024/09/25	23.3	74.59	4.4	75.09	74.40	18.9	2,887	0.65%
2024/09/24	19.5	74.73	13.2	75.01	74.40	6.3	2,909	0.22%
2024/09/23	11.5	75.64	27.5	75.53	75.70	-16	2,941	-0.54%
2024/09/20	24.4	76.06	25.7	76.26	75.80	-1.3	2,999	-0.04%
2024/09/19	11.2	75.95	31.1	76.17	76.40	-19.9	3,040	-0.65%
2024/09/18	14.3	75.79	68.1	75.58	75.40	-53.8	3,123	-1.72%
2024/09/16	2.1	73.50	47.3	73.53	73.60	-45.2	3,224	-1.40%
2024/09/13	16.7	72.91	20.5	73.06	72.80	-3.7	3,318	-0.11%
2024/09/12	35	73.01	39.3	73.12	72.50	-4.3	3,490	-0.12%
2024/09/11	6.2	73.26	9.8	73.28	72.90	-3.6	3,685	-0.10%
2024/09/10	3.7	74.40	2.1	74.21	74.10	1.7	3,740	0.04%
2024/09/09	11.5	73.06	11.1	74.02	75.00	0.4	3,767	0.01%
2024/09/06	6.2	73.80	11.2	74.17	73.70	-4.9	3,805	-0.13%
2024/09/05	14.9	74.43	11.4	75.35	74.00	3.5	3,880	0.09%
2024/09/04	13.9	74.47	15.7	74.88	74.80	-1.8	3,903	-0.05%
2024/09/03	8.4	76.15	9	76.38	76.00	-0.6	3,898	-0.01%
2024/09/02	11.1	76.33	23.1	76.65	76.80	-12	3,927	-0.31%
2024/08/30	1.6	75.70	14.8	75.74	76.20	-13.2	3,935	-0.34%
2024/08/29	7.5	75.32	8.1	75.49	75.60	-0.6	3,967	-0.02%
2024/08/28	3.2	74.92	22.6	75.25	75.80	-19.4	4,002	-0.48%
2024/08/27	8	74.84	15.7	74.87	75.30	-7.7	4,033	-0.19%
2024/08/26	20.4	75.47	66.1	75.63	75.50	-45.7	4,058	-1.13%
2024/08/23	5.3	72.92	7.2	73.30	73.70	-2	4,081	-0.05%
2024/08/22	12.3	73.09	7	73.17	73.10	5.2	4,150	0.13%
2024/08/21	5.1	73.11	13.9	73.44	73.40	-8.8	4,255	-0.21%
2024/08/20	4.4	73.32	37.8	73.57	73.40	-33.4	4,407	-0.76%
2024/08/19	32.5	72.82	52.2	72.79	72.70	-19.7	4,622	-0.43%
2024/08/16	37.4	73.25	11	73.27	73.50	26.4	4,793	0.55%
2024/08/15	15	73.71	12.4	73.96	73.00	2.6	4,943	0.05%
2024/08/14	29	73.29	31	73.39	74.10	-2	5,207	-0.04%
2024/08/13	32.6	73.50	10.8	73.76	73.80	21.8	5,372	0.40%
2024/08/12	29.9	74.06	10.2	74.00	74.40	19.8	5,431	0.36%
2024/08/09	22.2	73.43	5.2	73.87	73.20	17	5,578	0.30%
2024/08/08	19.9	73.15	15.3	72.86	72.70	4.6	5,657	0.08%
2024/08/07	17.1	73.43	141.3	73.61	73.90	-124.2	5,738	-2.16%	大賣/鉅額交易
2024/08/06	34.2	71.14	106.2	71.76	72.00	-72	5,817	-1.24%	大賣/
2024/08/05	111.6	71.28	72.5	70.97	70.20	39.2	5,910	0.66%	大買/
2024/08/02	8.1	76.66	18.8	76.61	76.00	-10.7	5,899	-0.18%
2024/08/01	9.7	76.74	8	76.78	76.80	1.7	6,070	0.03%
2024/07/31	9.6	76.44	10.4	76.66	76.50	-0.7	6,200	-0.01%
2024/07/30	45	74.51	32.6	74.74	76.00	12.4	6,372	0.20%
2024/07/29	57.6	77.31	39.5	77.39	75.40	18.1	6,700	0.27%
2024/07/26	59.5	76.79	64.8	76.76	76.80	-5.3	6,813	-0.08%
2024/07/23	27.7	78.01	110.8	78.15	78.20	-83.1	6,991	-1.19%	大賣/
2024/07/22	84.6	77.22	35.1	77.16	77.00	49.5	7,268	0.68%
2024/07/19	106.6	79.15	85.5	79.22	78.70	21.2	7,669	0.28%	大買/
2024/07/18	44.9	80.80	68.8	80.96	80.70	-24	8,571	-0.28%
2024/07/17	122	82.30	89.9	82.19	82.10	32	9,158	0.35%	大買/
2024/07/16	234.5	82.63	270.9	82.86	82.50	-36.5	9,140	-0.40%	大買/大賣/
2024/07/15	15.7	80.94	58	80.90	81.20	-42.3	9,008	-0.47%
2024/07/12	33	80.01	32.6	80.04	80.00	0.4	8,999	0.00%
2024/07/11	72.4	81.00	29.3	80.97	80.80	43.1	9,071	0.48%
2024/07/10	36.9	80.88	181.4	80.82	81.70	-144.6	9,169	-1.58%	大賣/鉅額交易
2024/07/09	49.8	79.49	31.5	79.37	78.90	18.3	9,133	0.20%
2024/07/08	71.1	79.81	74.3	79.90	80.10	-3.2	9,166	-0.03%
2024/07/05	52.4	77.70	170.2	78.54	79.50	-117.7	9,149	-1.29%	大賣/鉅額交易
2024/07/04	186	78.76	86.3	78.61	77.90	99.7	9,116	1.09%	大買/
2024/07/03	40.8	78.79	40.3	79.12	79.30	0.5	9,043	0.01%
2024/07/02	37.6	78.50	65.7	78.75	79.10	-28.2	8,997	-0.31%
2024/07/01	26.6	78.96	49	79.10	78.80	-22.4	8,988	-0.25%
2024/06/28	31.6	79.01	36.5	79.19	78.90	-4.9	8,994	-0.05%
2024/06/27	23.1	78.90	76.7	79.06	78.50	-53.6	8,983	-0.60%
2024/06/26	62.3	80.02	88	79.98	79.50	-25.7	9,023	-0.28%
2024/06/25	31.8	80.82	47.8	80.83	80.90	-16	9,020	-0.18%
2024/06/24	98.5	81.65	107.8	81.78	81.90	-9.3	8,985	-0.10%	大賣/
2024/06/21	58.6	80.55	146.3	81.14	82.00	-87.7	8,953	-0.98%	大賣/
2024/06/20	68.4	79.87	71.6	79.84	80.40	-3.1	8,864	-0.04%
2024/06/19	176.3	80.62	147.2	80.65	80.40	29.1	8,833	0.33%	大買/大賣/
2024/06/18	120.4	79.55	258.7	79.89	80.30	-138.3	8,764	-1.58%	大買/大賣/鉅額交易
2024/06/17	48.3	77.83	62.6	77.74	78.50	-14.4	8,817	-0.16%
2024/06/14	18.3	76.64	14.7	76.83	76.60	3.7	8,791	0.04%
2024/06/13	50.6	77.09	15.8	77.00	76.90	34.8	8,833	0.39%
2024/06/12	56.8	78.04	65.6	78.15	77.70	-8.9	8,924	-0.10%
2024/06/11	20.2	77.08	15.1	77.00	76.80	5.1	8,926	0.06%
2024/06/07	10	76.77	24	76.76	76.70	-14	8,938	-0.16%
2024/06/06	37.1	75.91	29.5	75.98	76.20	7.6	8,981	0.08%
2024/06/05	22.1	76.43	17.2	76.51	76.50	4.9	8,984	0.05%
2024/06/04	25	76.44	37.3	76.65	77.00	-12.4	9,061	-0.14%
2024/06/03	20.7	76.13	31.6	76.27	76.70	-10.9	9,135	-0.12%
2024/05/31	46.2	76.26	40.4	76.11	75.70	5.7	9,289	0.06%
2024/05/30	16.7	76.15	29	76.42	75.90	-12.3	9,381	-0.13%
2024/05/29	145.5	76.91	36	76.92	76.50	109.5	9,624	1.14%	大買/鉅額交易
2024/05/28	61.5	77.96	31	77.86	77.60	30.6	9,922	0.31%
2024/05/27	42	78.03	119.2	78.12	78.70	-77.2	9,880	-0.78%	大賣/
2024/05/24	69.5	76.51	87.4	77.29	78.20	-17.9	9,819	-0.18%
2024/05/23	181.6	76.25	180.4	76.30	76.10	1.2	9,737	0.01%	大買/大賣/
2024/05/22	291.8	78.31	57.6	78.48	77.70	234.2	9,579	2.44%	大買/鉅額交易
2024/05/21	226.2	79.82	100.8	79.86	79.10	125.4	9,440	1.33%	大買/鉅額交易
2024/05/20	272.8	80.64	140.8	80.08	79.80	132.1	9,302	1.42%	大買/大賣/鉅額交易
2024/05/17	81.7	80.17	189.8	80.04	80.70	-108.1	9,059	-1.19%	大賣/鉅額交易
2024/05/16	91.3	78.42	131.9	78.82	78.40	-40.5	8,924	-0.45%	大賣/
2024/05/15	161.8	79.03	173.8	79.05	78.10	-12	9,003	-0.13%	大買/大賣/
2024/05/14	158.5	78.27	70.6	78.21	77.80	87.9	8,867	0.99%	大買/
2024/05/13	82.1	77.53	75.2	77.65	77.50	6.9	8,799	0.08%
2024/05/10	90.4	78.87	83	78.81	78.60	7.4	8,713	0.09%
2024/05/09	218.8	80.59	135.1	80.10	79.20	83.8	8,615	0.97%	大買/大賣/
2024/05/08	110.1	81.57	78.9	81.81	81.40	31.3	8,481	0.37%	大買/
2024/05/07	218.5	82.17	249.7	82.28	82.00	-31.2	8,390	-0.37%	大買/大賣/
2024/05/06	132.5	85.10	90.5	84.85	84.00	42	8,186	0.51%	大買/
2024/05/03	212.3	86.17	97.7	86.36	85.50	114.6	8,068	1.42%	大買/鉅額交易
2024/05/02	278.1	87.41	415.9	87.11	87.60	-137.8	7,893	-1.75%	大買/大賣/鉅額交易
2024/04/30	290.4	84.78	210.2	84.66	84.40	80.2	7,550	1.06%	大買/大賣/
2024/04/29	195.4	85.51	276.7	85.63	85.30	-81.3	7,379	-1.10%	大買/大賣/
2024/04/26	532.1	85.10	450.6	85.03	83.60	81.5	7,120	1.14%	大買/大賣/
2024/04/25	518	83.47	642.6	83.85	84.40	-124.6	6,789	-1.84%	大買/大賣/鉅額交易
2024/04/24	1,176.2	83.98	1,387.2	83.90	81.40	-211	6,318	-3.34%	大買/大賣/鉅額交易
2024/04/23	437.9	79.01	737.2	79.22	81.50	-299.3	5,400	-5.54%	大買/大賣/鉅額交易
2024/04/22	22.5	75.58	70.2	75.61	75.20	-47.7	4,798	-0.99%
2024/04/19	64	73.94	74.3	74.34	74.10	-10.3	4,755	-0.22%
2024/04/18	11.2	75.39	34	75.58	75.80	-22.7	4,700	-0.48%
2024/04/17	66	75.13	108.4	75.46	75.50	-42.4	4,683	-0.91%	大賣/
2024/04/16	117.8	73.70	88.2	73.14	72.70	29.6	4,610	0.64%	大買/
2024/04/15	53.9	76.28	95.8	76.41	76.10	-41.9	4,489	-0.93%
2024/04/12	27.9	75.23	57.3	75.33	75.20	-29.4	4,415	-0.67%
2024/04/11	46.8	74.76	27.6	74.90	74.50	19.2	4,398	0.44%
2024/04/10	94.4	75.23	14.1	75.07	74.80	80.3	4,594	1.75%
2024/04/09	34.6	75.76	27.6	75.79	75.80	7	4,757	0.15%
2024/04/08	43.6	75.67	50.9	75.74	75.80	-7.3	4,802	-0.15%
2024/04/03	23.9	74.57	9.9	74.40	74.60	14	4,760	0.29%
2024/04/02	39.1	74.83	37.4	75.13	74.70	1.7	4,758	0.04%
2024/04/01	23.9	75.18	32.5	75.23	75.10	-8.6	4,746	-0.18%
2024/03/29	105.5	75.26	46.5	75.37	75.00	59	4,747	1.24%	大買/
2024/03/28	33.5	76.61	66.9	76.66	76.60	-33.4	4,681	-0.71%
2024/03/27	27.9	75.15	31.5	75.25	75.40	-3.6	4,630	-0.08%
2024/03/26	57.1	75.82	83.1	76.35	75.30	-26	4,625	-0.56%
2024/03/25	71.4	76.14	48.8	76.25	75.70	22.5	4,564	0.49%
2024/03/22	45.8	77.36	44	77.58	76.80	1.8	4,540	0.04%
2024/03/21	102.5	77.29	116.3	77.32	77.00	-13.7	4,551	-0.30%	大買/大賣/
2024/03/20	162.9	77.82	247	77.84	78.00	-84.1	4,493	-1.87%	大買/大賣/
2024/03/19	42.5	75.57	56.9	75.59	75.80	-14.3	4,255	-0.34%
2024/03/18	75.5	75.57	57	75.47	75.50	18.5	4,242	0.44%
2024/03/15	159.5	74.25	69	74.40	73.90	90.6	4,206	2.15%	大買/
2024/03/14	93	76.51	87.5	76.57	75.60	5.6	4,111	0.14%
2024/03/13	39.2	76.27	32.1	76.22	75.80	7.1	4,043	0.18%
2024/03/12	67.6	75.45	46.4	75.94	76.80	21.2	4,029	0.53%
2024/03/11	16.1	75.79	55.6	75.62	75.80	-39.5	4,022	-0.98%
2024/03/08	117.7	74.80	75.1	74.80	74.50	42.5	4,013	1.06%	大買/
2024/03/07	158.6	76.41	105.5	76.27	76.00	53.1	3,928	1.35%	大買/大賣/
2024/03/06	172.5	77.95	178.9	78.14	77.20	-6.3	3,856	-0.16%	大買/大賣/
2024/03/05	74.3	77.60	88.2	77.79	77.00	-14	3,702	-0.38%
2024/03/04	335.7	77.92	198.9	77.78	77.50	136.8	3,598	3.80%	大買/大賣/鉅額交易
2024/03/01	253.1	77.39	375.6	77.44	78.20	-122.5	3,347	-3.66%	大買/大賣/鉅額交易
2024/02/29	17.7	73.93	42.1	74.27	74.70	-24.5	3,031	-0.81%
2024/02/27	65.7	73.94	48	74.06	73.70	17.7	3,090	0.57%
2024/02/26	81.8	74.73	62.9	74.84	75.10	18.9	3,108	0.61%
2024/02/23	57.9	74.24	22.7	74.01	73.50	35.3	3,065	1.15%
2024/02/22	20.3	74.67	36.9	74.61	74.90	-16.6	3,063	-0.54%
2024/02/21	26.9	74.32	27.7	74.29	74.40	-0.8	3,044	-0.03%
2024/02/20	27.7	74.03	81.7	74.02	74.00	-54	3,050	-1.77%
2024/02/19	88.4	74.46	54.3	74.26	74.00	34.1	3,076	1.11%
2024/02/16	46.8	74.24	109.6	74.23	74.30	-62.9	3,058	-2.06%	大賣/
2024/02/15	62.1	71.24	18.8	71.33	71.00	43.3	2,995	1.45%
2024/02/05	4.6	71.92	42.2	71.93	72.00	-37.5	3,022	-1.24%
2024/02/02	6	71.59	14.1	71.63	71.50	-8	3,027	-0.27%
2024/02/01	4.3	71.40	24.8	71.48	71.80	-20.5	3,090	-0.66%
2024/01/31	22.2	71.07	14.6	70.68	70.60	7.6	3,146	0.24%
2024/01/30	18.2	71.51	24.6	71.50	71.30	-6.5	3,193	-0.20%
2024/01/29	11.8	71.83	19.3	71.94	72.00	-7.5	3,270	-0.23%
2024/01/26	14.1	71.88	30.4	72.04	71.80	-16.4	3,296	-0.50%
2024/01/25	13.6	71.49	38.6	71.43	71.50	-24.9	3,299	-0.76%
2024/01/24	8.5	71.46	32.6	71.48	71.40	-24.1	3,314	-0.73%
2024/01/23	18.7	70.94	24.1	70.93	71.00	-5.4	3,347	-0.16%
2024/01/22	10.8	69.95	16.8	70.19	70.50	-6	3,364	-0.18%
2024/01/19	32.5	69.68	46.2	69.82	69.70	-13.6	3,399	-0.40%
2024/01/18	26.2	68.60	46.3	68.75	68.60	-20	3,414	-0.59%
2024/01/17	68	69.21	46.3	69.32	68.70	21.7	3,430	0.63%
2024/01/16	66	70.20	28.5	70.37	70.20	37.5	3,405	1.10%
2024/01/15	29	70.76	33.8	71.08	71.00	-4.8	3,379	-0.14%
2024/01/12	27.9	70.98	12.5	71.12	70.90	15.4	3,407	0.45%
2024/01/11	43.9	70.90	48.6	70.80	70.90	-4.7	3,456	-0.14%
2024/01/10	63.3	70.85	66.6	71.02	70.80	-3.3	3,585	-0.09%
2024/01/09	40.4	71.83	37.1	71.83	71.60	3.3	3,628	0.09%
2024/01/08	17.1	72.07	11.2	72.46	71.80	5.9	3,734	0.16%
2024/01/05	48	73.05	45.1	72.73	72.20	2.8	3,769	0.08%
2024/01/04	298.2	75.08	187.5	75.03	73.40	110.7	3,788	2.92%	大買/大賣/鉅額交易
2024/01/03	115.9	74.51	190.6	74.56	74.80	-74.7	3,632	-2.06%	大買/大賣/
2024/01/02	28	72.50	123.9	72.30	73.20	-96	3,451	-2.78%	大賣/
2023/12/29	28.4	71.30	24.4	71.44	71.40	4	3,427	0.12%
2023/12/28	7.8	71.15	47.4	71.39	71.60	-39.6	3,544	-1.12%
2023/12/27	10.5	70.57	13	70.84	70.70	-2.4	3,609	-0.07%
2023/12/26	36.5	70.34	11.6	70.46	70.60	25	3,706	0.67%
2023/12/25	6.5	70.65	14.1	70.78	70.70	-7.6	3,864	-0.20%
2023/12/22	10.4	70.61	8.6	70.71	70.60	1.8	3,943	0.05%
2023/12/21	23.9	70.13	24.1	70.20	70.30	-0.1	4,189	0.00%
2023/12/20	21.2	70.51	15.7	70.56	70.60	5.5	4,404	0.13%
2023/12/19	58.8	70.63	14.4	70.52	70.30	44.4	4,447	1.00%
2023/12/18	115.1	71.09	42.6	71.13	70.80	72.5	4,475	1.62%	大買/
2023/12/15	76	72.43	17.1	72.61	72.10	59	4,477	1.32%
2023/12/14	9	73.18	38.4	73.41	72.90	-29.4	4,611	-0.64%
2023/12/13	19.1	72.87	43.7	72.92	72.80	-24.6	4,617	-0.53%
2023/12/12	30.7	73.61	61.7	73.53	73.20	-31	4,646	-0.67%
2023/12/11	49.2	73.97	41.5	74.11	74.00	7.8	4,638	0.17%
2023/12/08	23	73.01	13.1	73.11	73.20	9.9	4,621	0.21%
2023/12/07	30.4	73.54	16.8	73.33	73.00	13.6	4,698	0.29%
2023/12/06	30.7	73.62	36.6	73.87	73.70	-5.9	4,719	-0.13%
2023/12/05	17	72.64	29.2	72.77	72.50	-12.2	4,703	-0.26%
2023/12/04	23.2	73.36	20.1	73.44	73.20	3.1	4,719	0.07%
2023/12/01	29.9	73.88	56.4	73.58	73.80	-26.5	4,794	-0.55%
2023/11/30	29.4	72.89	15.2	72.89	72.80	14.3	4,888	0.29%
2023/11/29	17.4	73.63	22.9	73.77	73.40	-5.5	5,085	-0.11%
2023/11/28	30.6	73.50	26.7	73.52	73.50	3.9	5,336	0.07%
2023/11/27	52.7	73.60	22.9	74.14	73.20	29.9	5,389	0.55%
2023/11/24	61.1	74.83	47.5	74.81	74.70	13.6	5,448	0.25%
2023/11/22	18.1	73.16	25.4	73.41	73.80	-7.2	5,429	-0.13%
2023/11/21	34.6	73.79	59.6	73.77	73.50	-25	5,492	-0.46%
2023/11/20	21.9	72.83	18.1	73.02	73.00	3.9	5,495	0.07%
2023/11/17	15.8	73.26	59.3	73.26	73.30	-43.5	5,509	-0.79%
2023/11/16	28.3	72.99	54.6	73.10	73.30	-26.3	5,520	-0.48%
2023/11/15	21.8	72.20	50.4	72.30	72.40	-28.6	5,523	-0.52%
2023/11/14	75.9	72.34	56.4	72.17	71.50	19.5	5,597	0.35%
2023/11/13	43.6	72.19	29.2	72.28	71.80	14.4	5,644	0.25%
2023/11/10	39.4	72.57	20.9	72.67	73.00	18.6	5,786	0.32%
2023/11/09	76.1	72.71	91.3	72.69	72.80	-15.3	6,017	-0.25%
2023/11/08	80.6	72.24	45.3	72.28	72.40	35.2	6,229	0.57%
2023/11/07	43.2	71.52	56.8	71.86	71.70	-13.5	6,338	-0.21%
2023/11/06	35.6	71.71	96.8	71.41	71.50	-61.2	6,505	-0.94%
2023/11/03	26.8	69.62	39.4	69.74	69.80	-12.6	6,740	-0.19%
2023/11/02	18.4	68.86	27.4	68.87	68.90	-9	7,125	-0.13%
2023/11/01	19.3	67.09	29.7	67.08	67.30	-10.4	7,228	-0.14%
2023/10/31	59.7	67.54	45.6	67.94	66.50	14	7,527	0.19%
2023/10/30	25.7	68.06	11.6	68.11	67.70	14.1	7,929	0.18%
2023/10/27	56.6	69.11	32	68.86	68.30	24.6	8,066	0.31%
2023/10/26	43.4	70.09	30.3	70.20	69.60	13.1	8,247	0.16%
2023/10/25	22	70.99	46.7	70.85	70.80	-24.8	8,297	-0.30%
2023/10/24	44.8	69.43	38.1	69.15	70.00	6.6	8,337	0.08%
2023/10/23	49.9	68.32	76.2	68.46	68.50	-26.2	8,390	-0.31%
2023/10/20	40.5	67.44	124.3	67.25	67.80	-83.7	8,540	-0.98%	大賣/
2023/10/19	79.9	68.02	110.3	67.96	68.90	-30.4	8,647	-0.35%	大賣/
2023/10/18	166.5	69.42	152.7	69.30	68.20	13.8	8,914	0.15%	大買/大賣/
2023/10/17	87	71.37	47.5	71.22	70.80	39.5	9,277	0.43%
2023/10/16	190.2	71.81	47.5	71.67	71.30	142.8	9,451	1.51%	大買/鉅額交易
2023/10/13	75.7	73.58	92.2	73.93	73.60	-16.5	9,509	-0.17%
2023/10/12	50.3	72.86	93.7	73.37	73.90	-43.4	9,610	-0.45%
2023/10/11	94	73.17	48.1	73.00	72.40	45.9	9,624	0.48%
2023/10/06	30.8	73.90	25.1	73.94	73.80	5.7	9,717	0.06%
2023/10/05	86	73.79	61.4	73.87	73.90	24.6	9,861	0.25%
2023/10/04	138.4	74.02	67.9	73.70	73.40	70.5	9,957	0.71%	大買/
2023/10/03	85.9	76.73	62.2	76.74	75.70	23.7	9,996	0.24%
2023/10/02	129.3	77.12	83.4	77.06	76.60	45.9	10,056	0.46%	大買/
2023/09/28	120.9	76.87	155.6	77.17	77.70	-34.7	10,054	-0.35%	大買/大賣/
2023/09/27	151.6	75.67	118.6	75.45	75.10	32.9	10,021	0.33%	大買/大賣/
2023/09/26	323.5	77.43	286.7	77.02	75.90	36.8	10,196	0.36%	大買/大賣/
2023/09/25	159.3	76.30	271.9	76.32	77.60	-112.6	10,246	-1.10%	大買/大賣/鉅額交易
2023/09/22	62	72.41	61	72.40	72.30	1	10,236	0.01%
2023/09/21	63.6	73.99	61.4	74.50	73.40	2.2	10,374	0.02%
2023/09/20	98.7	75.56	113.2	75.57	75.40	-14.5	10,506	-0.14%	大賣/
2023/09/19	137.6	76.03	209	76.13	75.80	-71.4	10,806	-0.66%	大買/大賣/
2023/09/18	25.9	74.18	33.4	74.04	73.90	-7.5	10,807	-0.07%
2023/09/15	14.7	73.59	94.3	73.51	74.30	-79.6	10,898	-0.73%
2023/09/14	17.5	72.37	79.2	72.60	72.70	-61.7	11,193	-0.55%
2023/09/13	35.9	71.96	39.6	71.97	72.00	-3.7	11,363	-0.03%
2023/09/12	131.9	71.84	64.1	71.86	71.60	67.8	11,564	0.59%	大買/
2023/09/11	64.1	73.55	46.3	73.47	73.00	17.8	11,688	0.15%
2023/09/08	75.7	74.54	21.5	74.68	74.40	54.3	11,896	0.46%
2023/09/07	58.7	75.05	90.6	75.20	75.40	-31.9	12,463	-0.26%
2023/09/06	116.7	75.91	99.1	75.88	75.30	17.6	12,879	0.14%	大買/
2023/09/05	143.4	75.22	133.9	75.40	76.30	9.5	13,385	0.07%	大買/大賣/
2023/09/04	292.5	76.52	219.1	76.24	75.50	73.4	13,750	0.53%	大買/大賣/
2023/09/01	264.9	76.27	304.5	76.17	75.50	-39.7	14,278	-0.28%	大買/大賣/
2023/08/31	67.2	73.73	76.3	74.14	74.30	-9.1	14,823	-0.06%
2023/08/30	105	73.29	170.1	72.98	74.00	-65.1	15,301	-0.43%	大買/大賣/
2023/08/29	44.9	71.17	56	71.57	71.90	-11	15,761	-0.07%
2023/08/28	123.8	71.15	48.2	71.00	70.60	75.6	16,037	0.47%	大買/
2023/08/25	102	71.88	73.1	72.07	71.50	28.9	16,462	0.18%	大買/
2023/08/24	83	71.67	64	71.50	71.80	19	16,782	0.11%
2023/08/23	50.2	71.18	63.4	71.26	71.30	-13.3	17,095	-0.08%
2023/08/22	73.5	71.63	71.7	71.57	71.00	1.8	17,296	0.01%
2023/08/21	100.5	72.02	135.3	71.93	71.70	-34.8	17,532	-0.20%	大賣/
2023/08/18	168	72.72	99.8	72.75	71.50	68.2	17,671	0.39%	大買/
2023/08/17	109.6	73.04	167.6	73.02	73.40	-58	17,866	-0.32%	大買/大賣/
2023/08/16	193.2	71.44	194.4	71.53	71.70	-1.1	18,238	-0.01%	大買/大賣/
2023/08/15	244.3	73.53	271.8	73.58	73.00	-27.5	18,713	-0.15%	大買/大賣/
2023/08/14	314.2	76.77	250.9	76.00	74.20	63.2	19,227	0.33%	大買/大賣/
2023/08/11	218.6	78.36	121.6	78.14	77.50	97	19,757	0.49%	大買/大賣/
2023/08/10	252.4	79.71	157.8	79.74	79.00	94.5	20,170	0.47%	大買/大賣/
2023/08/09	392.7	81.71	344.2	81.74	82.30	48.5	20,328	0.24%	大買/大賣/
2023/08/08	295.1	81.71	468.4	81.99	83.40	-173.3	20,506	-0.85%	大買/大賣/鉅額交易
2023/08/07	105.4	77.44	152.8	77.90	79.10	-47.4	20,426	-0.23%	大買/大賣/
2023/08/04	392.4	78.07	184.5	77.89	77.50	207.9	20,510	1.01%	大買/大賣/鉅額交易
2023/08/02	546.6	81.13	580.9	81.23	81.80	-34.3	20,505	-0.17%	大買/大賣/
2023/08/01	148.4	78.37	124.1	78.13	78.80	24.3	20,298	0.12%	大買/大賣/
2023/07/31	220.9	80.11	189.1	80.26	78.90	31.8	20,437	0.16%	大買/大賣/
2023/07/28	96.3	77.25	94.5	77.68	78.40	1.8	21,027	0.01%
2023/07/27	102.6	77.19	90.1	77.37	77.40	12.5	21,290	0.06%	大買/
2023/07/26	110.2	77.01	37.9	77.12	76.10	72.3	21,842	0.33%	大買/
2023/07/25	177.5	78.31	182	78.27	78.00	-4.5	22,172	-0.02%	大買/大賣/
2023/07/24	172.8	77.01	182.5	77.06	77.10	-9.7	22,230	-0.04%	大買/大賣/
2023/07/21	545.4	80.25	368.6	80.49	78.10	176.8	22,378	0.79%	大買/大賣/鉅額交易
2023/07/20	865.1	83.04	562.3	83.23	83.00	302.8	22,924	1.32%	大買/大賣/鉅額交易
2023/07/19	258.1	78.66	162.2	78.74	78.60	95.9	22,563	0.42%	大買/大賣/
2023/07/18	161.9	77.32	120.7	77.39	77.00	41.2	23,014	0.18%	大買/大賣/
2023/07/17	173.7	78.80	203.2	79.21	78.90	-29.6	23,088	-0.13%	大買/大賣/
2023/07/14	143.1	80.66	73.9	80.71	80.10	69.1	23,230	0.30%	大買/
2023/07/13	115.2	80.51	135.1	80.71	80.40	-19.9	23,478	-0.08%	大買/大賣/
2023/07/12	162.7	81.03	166.6	81.12	80.80	-3.9	24,097	-0.02%	大買/大賣/
2023/07/11	122.8	82.92	116.6	82.85	82.20	6.1	24,082	0.03%	大買/大賣/
2023/07/10	107.5	82.44	141.1	82.56	83.10	-33.6	24,382	-0.14%	大買/大賣/
2023/07/07	132.7	83.71	113.2	83.77	83.80	19.5	24,802	0.08%	大買/大賣/
2023/07/06	107.7	85.71	121.9	85.96	85.20	-14.2	25,449	-0.06%	大買/大賣/
2023/07/05	178.6	86.38	121.7	86.06	85.50	56.9	25,607	0.22%	大買/大賣/
2023/07/04	261.2	88.44	437.9	88.32	87.30	-176.7	25,626	-0.69%	大買/大賣/鉅額交易
2023/07/03	701.1	88.43	267.3	87.08	86.60	433.8	25,393	1.71%	大買/大賣/鉅額交易
2023/06/30	298.1	89.02	249.4	88.83	89.50	48.6	25,111	0.19%	大買/大賣/
2023/06/29	183.1	85.56	188.8	86.11	86.30	-5.8	24,901	-0.02%	大買/大賣/
2023/06/28	158.7	86.13	192.9	86.39	86.30	-34.2	24,739	-0.14%	大買/大賣/
2023/06/27	407.4	86.12	474.1	85.24	85.00	-66.6	24,643	-0.27%	大買/大賣/
2023/06/26	236.4	88.47	169.6	88.75	88.30	66.8	24,365	0.27%	大買/大賣/
2023/06/21	173.8	91.18	134.9	91.15	91.10	38.9	24,200	0.16%	大買/大賣/
2023/06/20	465.7	90.81	411.9	90.85	91.50	53.8	24,116	0.22%	大買/大賣/
2023/06/19	256	93.63	384.4	93.60	93.10	-128.4	23,817	-0.54%	大買/大賣/鉅額交易
2023/06/16	273.8	92.97	224.2	92.99	91.80	49.6	23,663	0.21%	大買/大賣/
2023/06/15	336.4	93.11	365.3	93.23	92.70	-28.9	23,458	-0.12%	大買/大賣/
2023/06/14	342.9	92.40	363.5	92.34	91.70	-20.6	23,270	-0.09%	大買/大賣/
2023/06/13	775	93.78	701.3	93.42	92.60	73.7	23,110	0.32%	大買/大賣/
2023/06/12	833.9	95.38	491.6	94.42	93.20	342.3	22,559	1.52%	大買/大賣/鉅額交易
2023/06/09	730.1	96.20	923.5	96.29	97.80	-193.4	22,141	-0.87%	大買/大賣/鉅額交易
2023/06/08	745.6	94.66	659.5	94.62	92.20	86.1	21,646	0.40%	大買/大賣/
2023/06/07	1,010.6	92.52	1,049.3	92.97	94.50	-38.7	21,228	-0.18%	大買/大賣/
2023/06/06	1,393	91.88	1,190	91.69	91.50	203.1	20,534	0.99%	大買/大賣/鉅額交易
2023/06/05	833.2	90.52	521.6	90.48	90.20	311.5	19,783	1.57%	大買/大賣/鉅額交易
2023/06/02	674.4	85.19	835.4	85.79	88.10	-161	19,329	-0.83%	大買/大賣/鉅額交易
2023/06/01	502	79.34	357.2	79.38	80.10	144.8	18,824	0.77%	大買/大賣/鉅額交易
2023/05/31	563.5	77.67	672.4	77.75	79.60	-108.9	18,523	-0.59%	大買/大賣/鉅額交易
2023/05/30	645	75.32	502.9	75.42	74.50	142	18,051	0.79%	大買/大賣/鉅額交易
2023/05/29	253.1	73.17	451.3	73.33	74.20	-198.2	17,676	-1.12%	大買/大賣/鉅額交易
2023/05/26	213.9	70.58	218.1	70.44	70.20	-4.3	17,338	-0.02%	大買/大賣/
2023/05/25	372.3	72.27	342.1	72.39	71.50	30.2	17,169	0.18%	大買/大賣/
2023/05/24	241.7	71.63	206.9	71.87	72.30	34.8	16,995	0.20%	大買/大賣/
2023/05/23	461.5	72.13	410.7	72.18	72.50	50.9	16,984	0.30%	大買/大賣/
2023/05/22	668.6	72.19	646.9	72.41	71.90	21.7	16,771	0.13%	大買/大賣/
2023/05/19	1,020.5	70.78	859.2	70.73	70.00	161.3	16,387	0.98%	大買/大賣/鉅額交易
2023/05/18	896.7	67.24	888.5	67.61	68.60	8.2	15,863	0.05%	大買/大賣/
2023/05/17	834.9	64.07	1,019	63.75	66.30	-184	15,491	-1.19%	大買/大賣/鉅額交易
2023/05/16	680	61.34	575.7	61.44	60.80	104.3	14,738	0.71%	大買/大賣/鉅額交易
2023/05/15	287.3	60.04	379.7	60.25	61.30	-92.4	14,273	-0.65%	大買/大賣/
2023/05/12	318.1	58.69	231.1	58.04	59.50	87	13,911	0.63%	大買/大賣/
2023/05/11	318.1	58.69	231.1	58.04	57.40	87	13,424	0.65%	大買/大賣/
2023/05/10	276.4	59.04	314.4	59.05	59.30	-38	13,106	-0.29%	大買/大賣/
2023/05/09	337	58.95	243	58.91	58.20	94	12,898	0.73%	大買/大賣/
2023/05/08	177.8	59.23	185.9	59.43	60.10	-8.2	12,595	-0.06%	大買/大賣/
2023/05/05	316.2	59.19	282.1	59.34	59.20	34.1	12,370	0.28%	大買/大賣/
2023/05/04	1,242.2	59.57	1,117.7	59.68	60.00	124.5	12,101	1.03%	大買/大賣/鉅額交易
2023/05/03	403.2	57.68	327.1	57.82	57.70	76.1	11,301	0.67%	大買/大賣/
2023/05/02	620.1	57.02	664.9	57.22	58.50	-44.8	10,980	-0.41%	大買/大賣/
2023/04/28	290.2	54.82	393.9	54.85	54.70	-103.7	10,411	-1.00%	大買/大賣/鉅額交易
2023/04/27	248.9	54.14	255.4	54.08	53.80	-6.5	9,990	-0.07%	大買/大賣/
2023/04/26	418.3	53.79	376.4	53.65	53.20	41.9	9,766	0.43%	大買/大賣/
2023/04/25	1,078.5	55.60	971.2	55.37	53.20	107.4	9,472	1.13%	大買/大賣/鉅額交易
2023/04/24	195.7	53.50	167.7	53.48	52.90	28	8,628	0.32%	大買/大賣/
2023/04/21	717.4	54.43	569.2	54.17	53.50	148.1	8,485	1.75%	大買/大賣/鉅額交易
2023/04/20	171.9	53.22	122.7	53.34	53.00	49.3	7,788	0.63%	大買/大賣/
2023/04/19	162.1	54.16	208.6	54.30	54.00	-46.5	7,525	-0.62%	大買/大賣/
2023/04/18	381	53.60	335.4	53.81	53.20	45.6	7,243	0.63%	大買/大賣/
2023/04/17	822.7	54.32	856.4	54.18	54.40	-33.7	6,915	-0.49%	大買/大賣/
2023/04/14	4	52.10	208.4	52.10	52.10	-204.4	6,129	-3.34%	大賣/鉅額交易
2023/04/13	555.9	48.38	340.7	48.29	47.45	215.2	5,970	3.60%	大買/大賣/鉅額交易
2023/04/12	580.4	47.73	789	47.98	50.00	-208.6	5,529	-3.77%	大買/大賣/鉅額交易
2023/04/11	1,028.6	46.21	926.9	45.96	45.50	101.7	4,948	2.06%	大買/大賣/鉅額交易
2023/04/10	182.7	43.56	362.9	44.55	45.25	-180.2	4,171	-4.32%	大買/大賣/鉅額交易
2023/04/07	70.3	40.66	111.8	40.60	41.15	-41.4	3,913	-1.06%	大賣/
2023/04/06	12.6	39.23	19.5	39.36	39.55	-6.9	3,762	-0.18%
2023/03/31	29.7	39.12	24.3	39.17	39.00	5.4	3,748	0.14%
2023/03/30	16	38.99	6.1	39.03	39.05	9.9	3,742	0.26%
2023/03/29	37.5	38.78	18.1	38.75	39.10	19.4	3,763	0.51%
2023/03/28	160.8	38.91	28	38.90	38.50	132.8	3,879	3.42%	大買/鉅額交易
2023/03/27	153.8	39.77	55.9	39.81	39.85	97.9	3,926	2.49%	大買/
2023/03/24	53.7	38.84	6	38.85	38.85	47.7	3,901	1.22%
2023/03/23	53.5	38.90	8.3	38.85	38.85	45.2	3,885	1.16%
2023/03/22	62	39.18	64.6	39.22	39.30	-2.5	3,878	-0.07%
2023/03/21	74.5	38.66	28.4	38.72	38.55	46.1	3,918	1.18%
2023/03/20	13.2	38.71	8	38.72	38.75	5.2	3,892	0.13%
2023/03/17	23.6	39.04	11	38.95	38.90	12.6	3,935	0.32%
2023/03/16	58.4	38.91	73.2	38.96	38.80	-14.8	3,985	-0.37%
2023/03/15	43.8	39.97	33	40.06	39.80	10.8	3,921	0.28%
2023/03/14	33.3	40.06	13.3	40.06	40.00	20	3,932	0.51%
2023/03/13	65.2	40.56	70.1	40.73	40.65	-4.8	4,004	-0.12%
2023/03/10	55.9	40.53	65.1	40.71	40.20	-9.2	4,042	-0.23%
2023/03/09	35.3	41.47	56.9	41.29	41.65	-21.6	3,993	-0.54%
2023/03/08	42.6	41.43	74.2	41.36	41.65	-31.7	3,983	-0.79%
2023/03/07	70.2	40.74	54.5	40.77	41.00	15.7	4,050	0.39%
2023/03/06	25.2	40.15	25.1	40.06	40.20	0.1	3,982	0.00%
2023/03/03	14.9	39.47	24.1	39.51	39.45	-9.2	3,928	-0.23%
2023/03/02	13.1	39.35	16.5	39.47	39.40	-3.3	3,935	-0.08%
2023/03/01	19.6	39.28	14.2	39.31	39.35	5.4	3,944	0.14%
2023/02/24	44.4	39.86	33.2	39.80	39.80	11.2	3,920	0.29%
2023/02/23	38.1	39.94	56.3	39.95	40.15	-18.2	3,906	-0.47%
2023/02/22	33.9	39.06	78.3	39.22	39.45	-44.4	3,860	-1.15%
2023/02/21	215.8	40.26	236.8	40.15	39.80	-21	3,778	-0.56%	大買/大賣/
2023/02/20	51.4	39.32	74.4	39.29	39.30	-23	3,620	-0.64%
2023/02/17	68	39.05	168.9	39.20	39.40	-100.9	3,564	-2.83%	大賣/
2023/02/16	67.2	38.30	102	38.29	38.85	-34.8	3,501	-1.00%	大賣/
2023/02/15	295.8	38.52	577.1	38.56	38.30	-281.3	3,490	-8.06%	大買/大賣/鉅額交易
2023/02/14	89.8	36.85	142.7	36.81	37.05	-52.9	3,135	-1.69%	大賣/
2023/02/13	133.5	36.86	103.3	36.83	37.15	30.2	3,122	0.97%	大買/大賣/
2023/02/10	21.3	35.51	5.2	35.71	35.50	16.1	3,011	0.53%
2023/02/09	6	35.84	17.9	35.79	35.65	-11.9	2,998	-0.40%
2023/02/08	10	35.77	2	35.68	35.70	8	2,997	0.27%
2023/02/07	9	35.48	2.5	35.64	35.55	6.6	2,997	0.22%
2023/02/06	9.2	35.69	10.5	35.75	35.40	-1.2	3,034	-0.04%
2023/02/03	5.1	35.76	63	35.75	35.70	-57.9	3,090	-1.87%
2023/02/02	23	35.47	17.6	35.38	35.60	5.4	3,078	0.18%
2023/02/01	16.3	35.10	29.6	35.22	35.00	-13.3	3,051	-0.44%
2023/01/31	126.1	35.07	9.6	35.15	35.00	116.5	3,042	3.83%	大買/鉅額交易
2023/01/30	62.3	34.80	66.3	35.30	35.25	-4	3,050	-0.13%
2023/01/17	12.3	33.95	12.3	34.06	34.10	0.1	3,006	0.00%
2023/01/16	102.3	34.01	0.1	34.15	33.95	102.2	3,023	3.38%	大買/鉅額交易
2023/01/13	11.1	34.37	31	34.54	34.15	-19.9	3,030	-0.66%
2023/01/12	16.1	33.97	16	34.18	34.20	0.1	3,064	0.00%
2023/01/11	22.1	34.17	3.7	34.19	34.00	18.4	3,048	0.60%
2023/01/10	10.2	34.41	9	34.45	34.45	1.2	3,061	0.04%
2023/01/09	5.4	34.50	13.1	34.49	34.55	-7.7	3,084	-0.25%
2023/01/06	6.3	34.28	3	34.33	34.30	3.2	3,106	0.10%
2023/01/05	13.6	34.22	1.1	34.13	34.20	12.5	3,187	0.39%
2023/01/04	19.3	34.18	24.1	34.16	34.20	-4.7	3,222	-0.15%
2023/01/03	3.5	33.81	10.4	33.80	33.95	-6.9	3,263	-0.21%
2022/12/30	22.2	33.85	15.1	33.90	33.85	7.1	3,326	0.21%
2022/12/29	13.6	33.49	5.3	33.63	33.65	8.3	3,371	0.24%
2022/12/28	38.9	33.83	11.6	33.70	33.70	27.3	3,431	0.80%
2022/12/27	25.7	34.23	4	34.14	34.10	21.7	3,458	0.63%
2022/12/26	14.8	34.24	14.4	34.01	34.35	0.3	3,514	0.01%
2022/12/23	28.4	33.58	16.4	33.64	33.70	12	3,647	0.33%
2022/12/22	36.8	33.76	2.1	33.90	33.55	34.7	3,843	0.90%
2022/12/21	37.9	33.80	17.1	33.82	33.55	20.8	3,944	0.53%
2022/12/20	83.1	34.03	32.7	34.18	33.45	50.4	4,156	1.21%
2022/12/19	133.5	35.07	29	34.99	34.80	104.5	4,102	2.55%	大買/鉅額交易
2022/12/16	45.5	36.12	26.7	36.08	35.95	18.8	4,029	0.47%
2022/12/15	18.3	36.91	20	36.93	36.90	-1.7	4,089	-0.04%
2022/12/14	8.1	36.55	76	36.68	36.80	-67.9	4,342	-1.56%
2022/12/13	89.3	36.62	42.1	36.30	36.25	47.2	4,421	1.07%
2022/12/12	12.4	37.13	30.2	37.18	37.40	-17.9	4,480	-0.40%
2022/12/09	74.4	37.91	37.1	37.82	37.70	37.4	4,498	0.83%
2022/12/08	63.2	37.88	52.5	37.89	38.30	10.7	4,487	0.24%
2022/12/07	14.2	37.19	76.1	37.21	37.15	-61.9	4,484	-1.38%
2022/12/06	63.6	37.16	35.2	37.26	36.80	28.3	4,465	0.63%
2022/12/05	98.4	37.80	59.7	37.95	37.75	38.7	4,428	0.87%
2022/12/02	77.5	37.40	86.9	37.30	37.25	-9.5	4,335	-0.22%
2022/12/01	11.1	36.34	37.6	36.44	36.35	-26.5	4,206	-0.63%
2022/11/30	53.8	36.09	15.5	36.05	36.20	38.3	4,207	0.91%
2022/11/29	72.5	36.40	49.2	36.50	36.25	23.3	4,183	0.56%
2022/11/28	20.8	35.79	12	36.28	36.35	8.8	4,117	0.21%
2022/11/25	8	36.23	25.2	36.20	36.10	-17.2	4,132	-0.42%
2022/11/24	62.7	36.30	15.6	36.29	36.30	47.1	4,152	1.13%
2022/11/23	69.3	36.23	48.1	36.09	36.35	21.2	4,124	0.51%
2022/11/22	31.2	35.47	8	35.44	35.45	23.2	4,100	0.56%
2022/11/21	24.8	35.67	10.1	35.73	35.80	14.7	4,098	0.36%
2022/11/18	44.5	35.33	13	35.31	35.20	31.5	4,100	0.77%
2022/11/17	23.1	35.44	19.1	35.38	35.55	4	4,109	0.10%
2022/11/16	41.8	35.43	19.2	35.54	35.50	22.6	4,092	0.55%
2022/11/15	66.6	35.62	44.3	35.65	35.65	22.3	4,077	0.55%
2022/11/14	94.2	35.60	62.9	35.75	36.15	31.4	4,088	0.77%
2022/11/11	96.2	36.46	41	36.54	36.05	55.2	4,036	1.37%
2022/11/10	45.4	37.74	27	37.88	37.35	18.4	3,936	0.47%
2022/11/09	25.4	38.47	25	38.68	38.85	0.4	3,920	0.01%
2022/11/08	17.3	38.40	25	38.46	37.95	-7.7	3,932	-0.20%
2022/11/07	11.3	38.04	16.1	38.10	38.30	-4.8	4,057	-0.12%
2022/11/04	9.2	38.06	2	38.13	38.05	7.2	4,132	0.17%
2022/11/03	1.3	38.45	17.6	38.44	38.60	-16.2	4,165	-0.39%
2022/11/02	32.8	38.40	25.8	38.44	38.20	7	4,174	0.17%
2022/11/01	39.1	37.94	72	37.90	38.30	-32.9	4,155	-0.79%
2022/10/31	6	36.43	2	36.75	36.30	4	4,113	0.10%
2022/10/28	2.7	36.20	4.3	36.25	36.10	-1.7	4,146	-0.04%
2022/10/27	6.1	35.96	21.1	35.92	36.10	-15	4,182	-0.36%
2022/10/26	36.4	35.30	18	35.26	35.35	18.4	4,220	0.44%
2022/10/25	24.5	36.01	13	35.98	35.80	11.4	4,226	0.27%
2022/10/24	14.4	36.59	22	36.42	36.40	-7.7	4,293	-0.18%
2022/10/21	12	36.03	10.1	36.10	36.10	1.9	4,293	0.04%
2022/10/20	17.2	35.62	30	35.69	35.75	-12.8	4,313	-0.30%
2022/10/19	8.2	36.44	8.1	36.40	36.25	0.1	4,435	0.00%
2022/10/18	27.3	36.29	15.1	36.19	36.25	12.2	4,592	0.27%
2022/10/17	17.1	35.86	31.1	36.08	36.40	-14.1	4,617	-0.30%
2022/10/14	18.3	37.05	17.2	36.95	36.85	1.1	4,626	0.02%
2022/10/13	86.9	36.97	14.2	36.52	36.10	72.8	4,672	1.56%
2022/10/12	50.3	38.11	40	38.32	38.50	10.3	4,712	0.22%
2022/10/11	40.5	38.48	20.2	38.30	38.25	20.3	4,781	0.43%
2022/10/07	45	39.30	135.5	39.38	39.55	-90.5	4,887	-1.85%	大賣/
2022/10/06	88.2	38.87	44.6	38.84	38.80	43.7	4,918	0.89%
2022/10/05	53.7	38.38	42.3	38.43	38.60	11.5	4,959	0.23%
2022/10/04	72.4	38.05	43.7	38.12	38.10	28.6	5,018	0.57%
2022/10/03	54.4	37.91	53.6	37.93	37.35	0.7	5,003	0.01%
2022/09/30	197.1	38.80	171.2	38.79	38.30	25.9	4,996	0.52%	大買/大賣/
2022/09/29	403.2	40.36	346.1	40.01	40.10	57.1	4,925	1.16%	大買/大賣/
2022/09/28	160.1	40.96	170.6	40.63	40.30	-10.5	4,745	-0.22%	大買/大賣/
2022/09/27	329.6	40.82	297.6	40.85	41.70	31.9	4,676	0.68%	大買/大賣/
2022/09/26	94.2	39.75	137.4	39.61	39.50	-43.2	4,500	-0.96%	大賣/
2022/09/23	87.7	40.99	146.6	40.74	40.30	-58.9	4,555	-1.29%	大賣/
2022/09/22	225	40.70	152.9	41.11	41.40	72.2	4,608	1.57%	大買/大賣/
2022/09/21	308.4	41.02	415.7	41.01	40.95	-107.3	4,694	-2.29%	大買/大賣/鉅額交易
2022/09/20	161	39.08	185.2	39.11	39.20	-24.2	4,523	-0.54%	大買/大賣/
2022/09/19	190.7	38.80	158.7	39.00	39.05	32.1	4,655	0.69%	大買/大賣/
2022/09/16	27	37.92	34.1	38.08	38.10	-7	4,830	-0.15%
2022/09/15	90.4	38.07	52.2	37.86	37.85	38.2	5,229	0.73%
2022/09/14	15.3	37.11	106	37.06	37.60	-90.7	5,397	-1.68%	大賣/
2022/09/13	9.2	36.87	21.4	37.02	36.80	-12.2	5,710	-0.21%
2022/09/12	31.2	36.69	83.2	36.83	36.75	-52	5,949	-0.87%
2022/09/08	11.1	36.21	53.1	36.29	36.40	-42	6,250	-0.67%
2022/09/07	7.3	35.20	3	35.38	35.25	4.3	6,680	0.06%
2022/09/06	52.2	35.76	30.1	35.72	35.45	22.1	6,947	0.32%
2022/09/05	87.4	36.70	41.3	36.63	36.25	46.1	6,993	0.66%
2022/09/02	43.3	36.59	136.5	36.76	37.00	-93.2	6,981	-1.33%	大賣/
2022/09/01	67.1	35.81	21.1	35.98	36.05	46	6,916	0.67%
2022/08/31	14.1	35.74	54.3	35.93	36.40	-40.2	6,872	-0.59%
2022/08/30	15.2	35.68	29	35.73	35.85	-13.8	6,851	-0.20%
2022/08/29	14.3	35.36	18	35.36	35.70	-3.7	6,893	-0.05%
2022/08/26	24.3	35.90	34	35.97	35.95	-9.7	6,902	-0.14%
2022/08/25	103.5	35.85	49	35.79	35.65	54.5	6,968	0.78%	大買/
2022/08/24	66.4	35.90	33.4	35.97	36.10	33	6,956	0.47%
2022/08/23	29.1	35.12	8	35.15	35.25	21.1	6,934	0.30%
2022/08/22	23.6	35.36	16	35.40	35.45	7.6	6,947	0.11%
2022/08/19	117	35.56	98.5	35.48	35.25	18.6	6,979	0.27%	大買/
2022/08/18	56.6	36.21	63	36.24	36.05	-6.4	7,060	-0.09%
2022/08/17	32.1	36.23	29.1	36.34	36.30	3	7,115	0.04%
2022/08/16	38.7	35.81	28.7	35.89	35.80	10	7,124	0.14%
2022/08/15	50.5	35.98	58	35.95	35.70	-7.5	7,099	-0.11%
2022/08/12	217.6	36.50	118.6	36.36	35.95	99	7,051	1.40%	大買/大賣/
2022/08/11	150.5	38.25	82.1	37.78	37.60	68.4	6,912	0.99%	大買/
2022/08/10	50.1	38.74	18.4	38.74	38.75	31.7	6,840	0.46%
2022/08/09	9.1	38.06	15	38.11	38.30	-5.9	6,822	-0.09%
2022/08/08	20.1	37.42	13.1	37.63	37.90	7.1	6,843	0.10%
2022/08/05	40	37.86	15.1	37.91	37.90	25	6,813	0.37%
2022/08/04	25.5	37.33	35.3	37.14	37.25	-9.8	6,798	-0.14%
2022/08/03	26.6	37.77	39.3	37.70	37.55	-12.7	6,754	-0.19%
2022/08/02	33.7	38.03	29.3	38.19	38.05	4.4	6,709	0.07%
2022/08/01	36.8	38.19	19.9	38.25	38.20	16.9	6,657	0.25%
2022/07/29	28.5	38.22	81.1	38.29	38.25	-52.6	6,618	-0.80%
2022/07/28	9.4	37.76	12	38.01	37.70	-2.6	6,526	-0.04%
2022/07/27	34.7	37.88	45.5	37.94	37.95	-10.8	6,500	-0.17%
2022/07/26	166.9	38.22	150.5	37.95	37.75	16.3	6,453	0.25%	大買/大賣/
2022/07/25	179.6	37.14	226.3	37.05	37.80	-46.7	6,271	-0.74%	大買/大賣/
2022/07/22	55.3	34.87	71.1	35.06	35.10	-15.8	6,095	-0.26%
2022/07/21	67.4	35.30	76.6	35.33	35.20	-9.2	6,049	-0.15%
2022/07/20	50.7	35.93	44.1	35.68	35.85	6.6	6,011	0.11%
2022/07/19	38.1	36.34	132	36.55	36.70	-93.9	5,937	-1.58%	大賣/
2022/07/18	107	35.84	108	36.01	36.10	-1	5,799	-0.02%	大買/大賣/
2022/07/15	108.1	35.75	136.2	35.67	36.00	-28.1	5,685	-0.49%	大買/大賣/
2022/07/14	68.2	34.08	120.3	34.48	34.95	-52.1	5,528	-0.94%	大賣/
2022/07/13	305.1	34.86	162.3	34.53	34.45	142.9	5,429	2.63%	大買/大賣/鉅額交易
2022/07/12	157.2	35.10	162.2	35.12	35.00	-4.9	5,345	-0.09%	大買/大賣/
2022/07/11	34.2	34.75	19.7	34.68	34.65	14.5	5,231	0.28%
2022/07/08	76.1	34.88	91.1	34.78	34.70	-15	5,206	-0.29%
2022/07/07	51.1	34.52	60.3	34.48	34.80	-9.2	5,139	-0.18%
2022/07/06	18.2	33.67	61	33.63	33.50	-42.8	5,062	-0.84%
2022/07/05	48.1	34.15	261.1	33.92	34.10	-213	5,026	-4.24%	大賣/鉅額交易
2022/07/04	91.1	33.82	119	33.86	33.85	-28	4,972	-0.56%	大賣/
2022/07/01	145.3	33.77	138.8	33.57	33.00	6.6	4,914	0.13%	大買/大賣/
2022/06/30	174.2	35.33	120	35.33	35.25	54.2	4,766	1.14%	大買/大賣/
2022/06/29	185.2	35.72	251	35.76	36.20	-65.8	4,638	-1.42%	大買/大賣/
2022/06/28	214.3	34.93	207.3	34.71	34.75	7	4,444	0.16%	大買/大賣/
2022/06/27	328.1	35.31	242.2	35.38	35.25	85.9	4,362	1.97%	大買/大賣/
2022/06/24	351.5	35.38	415.4	35.44	35.65	-63.8	4,121	-1.55%	大買/大賣/
2022/06/23	546.2	34.64	535.5	34.68	34.10	10.6	3,793	0.28%	大買/大賣/
2022/06/22	287.4	34.68	195.3	34.60	34.30	92.1	3,352	2.75%	大買/大賣/
2022/06/21	405	35.08	463.5	35.16	35.15	-58.4	3,126	-1.87%	大買/大賣/
2022/06/20	307	34.50	261.1	34.20	33.90	45.8	2,735	1.68%	大買/大賣/
2022/06/17	329	33.86	401.4	33.88	34.80	-72.4	2,472	-2.93%	大買/大賣/
2022/06/16	303	33.86	326.2	33.90	33.60	-23.1	2,146	-1.08%	大買/大賣/
2022/06/15	294.1	32.97	273.1	32.81	32.85	21	1,687	1.24%	大買/大賣/
2022/06/14	41.1	31.55	21.1	31.55	32.00	20	1,409	1.42%
2022/06/13	2	30.70	4	30.78	30.90	-2	1,328	-0.15%
2022/06/10	3	30.75	2.4	30.80	31.10	0.6	1,310	0.05%
2022/06/09	1	30.95	15.3	30.95	30.95	-14.3	1,305	-1.10%
2022/06/08	10	30.80	5.1	30.80	30.85	4.9	1,294	0.38%
2022/06/07	8.4	30.62	40.4	30.65	30.35	-32	1,285	-2.49%
2022/06/06	8.2	31.79	3.2	31.84	31.50	5	1,239	0.41%
2022/06/02	98.1	32.00	100	31.82	32.10	-1.9	1,228	-0.15%
2022/06/01	38.1	31.65	42.1	31.48	31.20	-4	1,158	-0.35%
2022/05/31	5.1	31.33	24.1	31.32	31.40	-19	1,136	-1.67%
2022/05/30	13.3	31.15	19.1	31.21	31.15	-5.8	1,124	-0.52%
2022/05/27	34.2	30.94	31.4	30.96	31.05	2.8	1,099	0.26%
2022/05/26	107.7	31.05	199.2	30.87	30.80	-91.5	1,052	-8.70%	大買/大賣/
2022/05/25	119.8	29.68	72.1	29.86	29.90	47.7	911	5.23%	大買/
2022/05/24	12.3	28.96	61.6	29.17	29.20	-49.3	857	-5.74%
2022/05/23	12	28.78	4	28.71	28.70	8	822	0.97%
2022/05/20	4	28.84	2	28.85	28.90	2	834	0.24%
2022/05/19	9.3	28.60	20	28.54	28.85	-10.7	845	-1.26%
2022/05/18	16	28.89	21	28.94	28.95	-5	880	-0.57%
2022/05/17	41.2	29.01	22.2	28.97	28.85	19	938	2.02%
2022/05/16	26.6	28.83	51.2	28.85	28.90	-24.6	916	-2.69%
2022/05/13	1	26.95	0	26.60	26.95	1	874	0.11%
2022/05/12	7	26.88	5	26.86	26.55	2	875	0.23%
2022/05/11	0	0.00	1	27.40	27.35	-1	861	-0.12%
2022/05/10	0	0.00	4	27.06	27.20	-4	858	-0.47%
2022/05/09	2	27.30	0	0.00	27.20	2	860	0.23%
2022/05/06	1	27.40	0	27.55	27.50	1	860	0.12%
2022/05/04	1	28.00	3	27.93	27.80	-2	865	-0.23%
2022/05/03	0	28.00	0.3	27.80	27.90	-0.3	877	-0.03%
2022/04/29	1	27.50	1.1	27.81	27.90	-0.1	883	-0.01%
2022/04/28	2	27.43	1.1	27.46	27.65	0.9	888	0.10%
2022/04/27	0.2	27.50	91	27.30	27.65	-90.8	888	-10.22%
2022/04/26	0	0.00	1	27.65	27.80	-1	882	-0.11%
2022/04/25	2.2	27.81	0.2	27.90	27.75	2	882	0.23%
2022/04/22	2	27.98	8	28.19	28.15	-6	881	-0.68%
2022/04/21	4	28.18	6.1	28.18	28.10	-2.1	885	-0.24%
2022/04/20	4	28.24	2.1	28.27	28.25	1.9	888	0.22%
2022/04/19	0	28.01	11.8	27.94	28.05	-11.8	891	-1.32%
2022/04/18	8.2	27.65	1	27.65	27.80	7.2	905	0.80%
2022/04/15	6.7	28.01	63	27.94	27.90	-56.3	918	-6.13%
2022/04/14	2	28.50	7	28.49	28.40	-5	912	-0.55%
2022/04/13	4.1	28.45	7	28.45	28.50	-2.9	910	-0.32%
2022/04/12	11.1	28.26	2	28.45	28.20	9.1	933	0.97%
2022/04/11	3	28.05	1	28.05	28.10	2	930	0.22%
2022/04/08	2.2	28.22	1	28.25	28.25	1.2	926	0.13%
2022/04/07	12	28.18	6	28.00	28.15	6	929	0.65%
2022/04/06	7	28.66	0	0.00	28.55	7	922	0.76%
2022/04/01	6.1	28.73	4.4	28.89	28.90	1.7	920	0.18%
2022/03/31	9	28.70	2.3	28.91	28.80	6.7	919	0.73%
2022/03/30	25	29.20	34.5	29.05	29.35	-9.5	887	-1.07%
2022/03/29	4	28.86	0	29.05	28.75	4	871	0.46%
2022/03/28	5.1	28.63	0	0.00	28.80	5.1	866	0.58%
2022/03/25	0	29.10	1.2	28.95	28.80	-1.2	861	-0.14%
2022/03/24	3	28.83	2	29.00	28.90	1	856	0.12%
2022/03/23	20.1	28.90	6	29.02	29.10	14.1	858	1.64%
2022/03/22	43.1	29.02	49.1	29.03	29.00	-5.9	852	-0.70%
2022/03/21	8.3	28.82	4.3	29.00	28.90	4	849	0.48%
2022/03/18	3.3	28.59	1.1	28.69	28.70	2.2	847	0.26%
2022/03/17	7	28.49	7	28.59	28.60	0	852	0.00%
2022/03/16	4	27.93	0.1	27.95	27.95	3.9	848	0.46%
2022/03/15	3	27.77	1.1	27.95	27.95	1.9	847	0.22%
2022/03/14	2	27.88	0	0.00	27.95	2	844	0.24%
2022/03/11	3	27.97	1	27.90	28.00	2	847	0.24%
2022/03/10	8	28.00	1	28.05	28.00	7	848	0.82%
2022/03/09	33	27.50	0	0.00	27.70	33	840	3.93%
2022/03/08	46.1	27.54	50	27.77	27.15	-3.9	836	-0.47%
2022/03/07	9	27.83	5.5	27.85	27.95	3.5	816	0.43%
2022/03/04	11	28.60	1	28.70	28.50	10	802	1.25%
2022/03/03	11	28.74	7	28.77	28.80	4	794	0.50%
2022/03/02	15	28.64	3	28.70	28.55	12	791	1.52%
2022/03/01	6	28.75	1.6	28.70	28.75	4.4	783	0.57%
2022/02/25	18	28.28	2.1	28.40	28.30	15.9	778	2.04%
2022/02/24	21	28.69	4.1	28.66	28.20	16.9	771	2.19%
2022/02/23	4	28.99	3	28.96	28.95	1	753	0.13%
2022/02/22	52.4	29.01	3	29.07	28.95	49.4	748	6.59%
2022/02/21	4.3	29.21	10	29.25	29.40	-5.7	730	-0.77%
2022/02/18	26	29.03	32.1	29.16	29.25	-6.1	708	-0.85%
2022/02/17	39.9	28.69	101.3	28.83	29.05	-61.4	666	-9.21%	大賣/
2022/02/16	1.5	27.77	3.6	27.80	27.90	-2.1	595	-0.35%
2022/02/15	2.1	27.59	4.1	27.52	27.50	-2	590	-0.33%
2022/02/14	4	26.99	0.1	27.50	27.05	3.9	581	0.67%
2022/02/11	2	27.08	0.1	27.20	27.15	1.9	584	0.33%
2022/02/10	0.1	27.29	0	0.00	27.20	0.1	578	0.02%
2022/02/09	4	27.20	1	27.30	27.25	3	576	0.52%
2022/02/08	0	27.53	0	0.00	27.40	0	569	0.00%
2022/02/07	0.1	27.00	8	27.04	27.20	-7.9	565	-1.40%
2022/01/26	3	26.83	1	26.90	26.80	2	555	0.36%
2022/01/25	4.1	26.62	20	26.55	26.85	-15.9	554	-2.87%
2022/01/24	3	26.70	6	26.79	26.95	-3	547	-0.55%
2022/01/21	13	27.05	8	27.03	27.05	5	545	0.92%
2022/01/20	3	27.13	2	27.15	27.25	1	542	0.18%
2022/01/19	1	27.20	3	27.08	27.15	-2	542	-0.37%
2022/01/18	0	0.00	2.2	27.39	27.35	-2.2	544	-0.39%
2022/01/17	2	27.33	16.1	27.22	27.15	-14	543	-2.58%
2022/01/14	6	27.52	1	27.95	27.55	5	545	0.92%
2022/01/13	12	27.58	1	27.55	27.65	11	586	1.88%
2022/01/12	2	27.45	2	27.50	27.40	0	585	0.00%
2022/01/11	13.3	27.59	5	27.59	27.45	8.3	582	1.42%
2022/01/10	3.1	27.58	0.1	27.70	27.85	3	565	0.53%
2022/01/07	5.1	27.40	4	27.43	27.35	1.1	544	0.20%
2022/01/06	2.3	27.19	1	27.20	27.15	1.3	538	0.24%
2022/01/05	16.3	27.33	6.4	27.31	27.40	9.9	534	1.84%
2022/01/04	4.4	26.99	2.1	26.91	27.05	2.2	515	0.44%
2022/01/03	6.3	27.07	3	26.95	26.95	3.3	520	0.63%
2021/12/30	4.2	27.04	10.2	27.00	27.05	-6	522	-1.15%
2021/12/29	5.2	26.92	9.3	26.95	27.05	-4.1	520	-0.78%
2021/12/28	5.3	26.81	3	26.78	26.90	2.3	515	0.45%
2021/12/27	4.3	26.68	0	0.00	26.75	4.3	519	0.82%
2021/12/24	0	26.51	6	26.58	26.60	-6	528	-1.13%
2021/12/23	0	26.65	2	26.55	26.55	-2	532	-0.37%
2021/12/22	2	26.40	1.2	26.48	26.45	0.8	537	0.15%
2021/12/21	5.1	26.31	7.8	26.39	26.30	-2.7	540	-0.50%
2021/12/20	5.2	26.49	0.4	26.50	26.30	4.8	546	0.89%
2021/12/17	2.1	26.43	1	26.50	26.50	1.1	548	0.19%
2021/12/16	1.1	26.50	1	26.50	26.50	0.1	546	0.02%
2021/12/15	1.2	26.64	1.6	26.78	26.55	-0.4	556	-0.08%
2021/12/14	2	26.78	1.2	26.76	26.65	0.8	559	0.13%
2021/12/13	1.1	26.94	8.1	26.90	26.85	-7	569	-1.23%
2021/12/10	2.3	26.73	1.2	26.54	26.90	1.1	573	0.20%
2021/12/09	2.2	26.46	0	26.50	26.45	2.2	571	0.38%
2021/12/08	1	26.40	1	26.40	26.40	0	573	0.00%
2021/12/07	0	0.00	2	26.25	26.25	-2	569	-0.35%
2021/12/06	0	26.25	0	0.00	26.30	0	568	0.00%
2021/12/03	3	26.15	1	26.20	26.20	2	578	0.35%
2021/12/02	1	26.10	0	0.00	26.15	1	581	0.17%
2021/12/01	2	26.25	1	26.20	26.30	1	582	0.17%
2021/11/30	3	26.38	1	26.55	26.05	2	584	0.34%
2021/11/29	1	26.50	2.3	26.59	26.45	-1.3	586	-0.21%
2021/11/26	3.5	26.58	0.1	26.70	26.50	3.5	595	0.58%
2021/11/25	8	26.85	9	26.89	26.90	-1	593	-0.17%
2021/11/24	6	26.76	4	26.68	26.70	2	601	0.33%
2021/11/23	8	26.69	2	26.90	26.70	6	609	0.99%
2021/11/22	4	26.70	1	26.90	26.90	3	616	0.49%
2021/11/19	7.2	26.77	2	27.03	26.70	5.2	625	0.83%
2021/11/18	11	26.75	5	27.00	27.00	6	624	0.96%
2021/11/17	2	26.70	2	26.78	26.75	0	634	0.00%
2021/11/16	2.1	26.80	6.3	26.82	26.70	-4.2	643	-0.66%
2021/11/15	1	26.60	3	26.62	26.60	-2	659	-0.30%
2021/11/12	0	26.70	2	26.65	26.70	-2	676	-0.29%
2021/11/11	0.1	26.60	0	0.00	26.60	0.1	687	0.01%
2021/11/10	3	26.62	2	26.68	26.80	1	711	0.14%
2021/11/09	0.5	26.85	0	0.00	26.70	0.5	721	0.07%
2021/11/08	1	26.70	10	26.65	26.75	-9	730	-1.23%
2021/11/05	0.1	26.75	1	26.80	26.75	-1	740	-0.13%
2021/11/04	6.1	26.89	2.1	26.90	26.80	4.1	752	0.54%
2021/11/03	0	0.00	4	26.70	26.95	-4	776	-0.51%
2021/11/02	1	26.65	0	0.00	26.60	1	789	0.13%
2021/11/01	0	0.00	1	27.20	26.80	-1	793	-0.13%
2021/10/29	1	27.05	1.2	27.00	27.05	-0.2	793	-0.03%
2021/10/27	1	26.85	0	0.00	26.85	1	803	0.13%
2021/10/26	6.1	26.85	3	27.00	26.95	3.1	804	0.38%
2021/10/22	40	26.94	45	26.80	26.90	-5	812	-0.62%
2021/10/21	0	0.00	3	26.82	27.20	-3	816	-0.37%
2021/10/20	2	26.50	0	0.00	26.65	2	776	0.26%
2021/10/19	0.1	26.40	0.3	26.80	26.55	-0.3	781	-0.03%
2021/10/18	2	26.55	0	0.00	26.70	2	789	0.25%
2021/10/15	2	26.70	1	26.65	26.65	1	799	0.12%
2021/10/14	1	26.35	1	26.50	26.65	0	816	0.00%
2021/10/13	1.3	26.21	3	26.35	26.30	-1.8	835	-0.21%
2021/10/12	5	26.20	2	26.35	26.45	3	842	0.36%
2021/10/08	1	26.70	5	26.75	26.75	-4	853	-0.47%
2021/10/07	0	0.00	6	26.24	26.45	-6	877	-0.68%
2021/10/06	4	25.89	2	25.98	25.85	2	902	0.22%
2021/10/05	2.1	25.88	2	25.65	25.85	0.1	918	0.01%
2021/10/04	5.4	25.86	3.1	25.97	26.00	2.3	928	0.25%
2021/10/01	46.5	26.12	2.1	26.04	26.00	44.4	929	4.78%
2021/09/30	8.1	26.47	1	26.60	26.50	7.1	946	0.75%
2021/09/29	39.1	26.61	0	0.00	26.50	39.1	960	4.07%
2021/09/28	20.1	26.90	0	0.00	26.90	20.1	984	2.04%
2021/09/27	11	26.90	0	27.15	26.90	11	991	1.11%
2021/09/24	25	26.78	2	27.03	26.95	23	1,013	2.27%
2021/09/23	0	0.00	0	27.00	26.60	0	1,034	0.00%
2021/09/22	5	26.80	0	0.00	26.75	5	1,052	0.48%
2021/09/16	2	27.73	11.2	27.84	27.85	-9.2	1,066	-0.86%
2021/09/15	0	0.00	4.3	27.29	27.50	-4.3	1,065	-0.40%
2021/09/14	3	27.15	20	27.05	27.20	-17	1,079	-1.58%
2021/09/13	1.4	26.86	0	27.10	27.00	1.4	1,089	0.13%
2021/09/10	0	27.15	2	27.05	27.10	-2	1,100	-0.18%
2021/09/09	13.1	26.82	0	0.00	27.05	13.1	1,118	1.17%
2021/09/08	10	27.10	2	27.03	26.70	8	1,125	0.71%
2021/09/07	0	0.00	2	27.35	27.40	-2	1,131	-0.18%
2021/09/06	8.2	27.27	2.4	27.26	27.20	5.8	1,146	0.50%
2021/09/03	1.5	27.50	7.3	27.50	27.50	-5.8	1,154	-0.50%
2021/09/02	17.1	27.63	0.2	27.55	27.40	16.9	1,160	1.46%
2021/09/01	5.7	27.66	5	27.78	27.65	0.7	1,160	0.06%
2021/08/31	9.1	27.02	6	27.07	27.40	3.1	1,162	0.27%
2021/08/30	14.1	26.99	5.2	26.87	27.15	9	1,175	0.76%
2021/08/27	3	26.15	63.1	26.25	26.40	-60.1	1,179	-5.10%
2021/08/26	11.3	26.06	0.9	26.20	26.10	10.3	1,193	0.87%
2021/08/25	35.2	25.91	4	26.05	26.10	31.2	1,212	2.57%
2021/08/24	27.1	26.07	3.1	26.10	26.05	24	1,216	1.98%
2021/08/23	29	26.24	16	26.30	26.30	13	1,225	1.06%
2021/08/20	6	26.27	0	26.40	26.30	6	1,221	0.49%
2021/08/19	4.1	26.30	2	26.10	26.30	2.1	1,221	0.17%
2021/08/18	5.3	26.29	5.1	26.37	26.70	0.3	1,220	0.02%
2021/08/17	5.2	26.30	0.5	26.60	26.60	4.8	1,227	0.39%
2021/08/16	2.4	26.51	3.7	26.45	26.80	-1.3	1,226	-0.10%
2021/08/13	3.2	27.21	8.6	27.05	27.00	-5.4	1,218	-0.44%
2021/08/12	7.1	27.53	0.3	27.54	27.35	6.8	1,275	0.53%
2021/08/11	3	27.54	0.1	27.84	27.45	2.9	1,292	0.22%
2021/08/10	14.1	27.57	3.6	27.67	27.45	10.5	1,324	0.79%
2021/08/09	11.1	28.72	10	28.85	28.75	1.1	1,398	0.08%
2021/08/06	62	28.83	1	29.00	28.80	61	1,441	4.23%
2021/08/05	1.1	29.00	5	29.00	29.00	-3.9	1,477	-0.27%
2021/08/04	7.2	28.94	17.1	28.92	29.00	-9.8	1,567	-0.63%
2021/08/03	1	28.86	1	29.00	28.85	0	1,637	0.00%
2021/08/02	0	28.93	2.6	28.99	29.00	-2.6	1,655	-0.16%
2021/07/30	0.4	28.80	0.1	28.70	28.75	0.3	1,670	0.02%
2021/07/29	1	28.60	25	28.33	28.65	-24	1,750	-1.37%
2021/07/28	18.2	28.64	5	28.44	28.40	13.2	1,790	0.74%
2021/07/27	27.3	28.85	1	28.90	28.70	26.3	1,870	1.40%
2021/07/26	9	29.04	11.8	29.00	28.95	-2.8	1,946	-0.14%
2021/07/23	7	29.31	2.1	29.32	29.05	5	1,991	0.25%
2021/07/22	21	29.10	12.4	28.99	28.85	8.7	2,058	0.42%
2021/07/21	37	29.15	10	29.28	29.00	27	2,192	1.23%
2021/07/20	24.6	29.14	6.4	29.34	29.15	18.3	2,227	0.82%
2021/07/19	7.4	29.63	2.5	29.84	29.80	4.9	2,245	0.22%
2021/07/16	4	29.78	5.9	29.92	30.00	-1.9	2,313	-0.08%
2021/07/15	5.6	29.69	2.6	29.63	29.70	3	2,368	0.13%
2021/07/14	4.7	29.10	3.9	29.49	29.60	0.7	2,435	0.03%
2021/07/13	8.2	29.74	93.8	29.55	29.55	-85.6	2,538	-3.37%
2021/07/12	9.5	30.01	8.2	30.12	30.05	1.3	2,543	0.05%
2021/07/09	9.1	30.21	13	30.30	30.30	-3.9	2,566	-0.15%
2021/07/08	9	30.55	4	30.66	30.75	5	2,591	0.19%
2021/07/07	22	30.74	3	30.98	30.50	19	2,662	0.71%
2021/07/06	65.6	31.04	12.1	31.05	31.00	53.6	2,663	2.01%
2021/07/05	12.5	30.90	19.7	30.84	30.85	-7.2	2,670	-0.27%
2021/07/02	1.4	30.36	6	30.33	30.30	-4.6	2,666	-0.17%
2021/07/01	12.1	30.41	8.2	30.36	30.20	3.9	2,685	0.15%
2021/06/30	0.1	30.10	4.1	30.05	30.20	-4	2,687	-0.15%
2021/06/29	1	29.90	5.1	30.04	29.95	-4	2,691	-0.15%
2021/06/28	4	30.24	1.1	30.30	30.10	2.9	2,766	0.11%
2021/06/25	7.4	29.97	6.1	30.00	29.90	1.3	2,790	0.05%
2021/06/24	5.2	29.96	2	30.00	29.80	3.2	2,827	0.11%
2021/06/23	5.2	29.94	3.4	29.98	29.80	1.8	2,835	0.06%
2021/06/22	1.3	29.34	14.1	29.43	29.55	-12.8	2,849	-0.45%
2021/06/21	2.1	29.21	3	29.25	29.55	-0.9	2,876	-0.03%
2021/06/18	2.1	29.23	7.1	29.46	29.50	-5	2,892	-0.17%
2021/06/17	2.1	29.10	39	28.96	29.30	-36.9	2,904	-1.27%
2021/06/16	0	0.00	4	29.03	29.00	-4	2,927	-0.14%
2021/06/15	0	29.00	2	28.98	29.00	-2	2,935	-0.07%
2021/06/11	0	0.00	2.1	29.05	29.00	-2.1	2,940	-0.07%
2021/06/10	2	28.80	2	28.95	29.00	0	2,969	0.00%
2021/06/09	1.1	29.09	5	29.02	28.75	-3.9	2,985	-0.13%
2021/06/08	3.1	28.90	2	28.88	28.80	1.1	3,005	0.04%
2021/06/07	5.1	28.89	1	28.85	28.75	4.1	3,036	0.14%
2021/06/04	15.5	29.02	6	28.96	28.85	9.5	3,094	0.31%
2021/06/03	5.3	29.02	2	29.05	29.25	3.3	3,109	0.10%
2021/06/02	15.2	28.69	4.5	28.69	28.80	10.7	3,106	0.34%
2021/06/01	8	28.22	39	28.16	28.30	-31	3,107	-1.00%
2021/05/31	10.2	28.02	5	28.07	27.95	5.1	3,121	0.16%
2021/05/28	10.2	27.98	3	28.17	28.00	7.2	3,124	0.23%
2021/05/27	6	27.87	2	27.88	27.80	4	3,133	0.13%
2021/05/26	4.7	28.01	5.1	28.06	28.15	-0.4	3,165	-0.01%
2021/05/25	5	28.13	7.2	28.25	28.10	-2.2	3,169	-0.07%
2021/05/24	0	28.10	5.5	28.07	28.20	-5.4	3,166	-0.17%
2021/05/21	3.2	27.72	3.1	27.80	28.00	0	3,192	0.00%
2021/05/20	18.4	27.94	3.1	27.73	27.40	15.3	3,216	0.48%
2021/05/19	4.1	27.36	4	27.39	27.35	0.1	3,174	0.00%
2021/05/18	21.2	26.84	37	27.27	27.10	-15.8	3,171	-0.50%
2021/05/17	63.4	26.37	28	25.78	25.95	35.4	3,164	1.12%
2021/05/14	19	28.05	25.1	27.89	27.85	-6.1	3,096	-0.20%
2021/05/13	17.4	26.22	40.6	25.77	26.20	-23.2	3,046	-0.76%
2021/05/12	12.5	26.75	21.2	27.28	26.20	-8.6	3,017	-0.29%
2021/05/11	34.8	29.22	11.1	28.93	28.85	23.7	2,943	0.81%
2021/05/10	5.3	30.27	0.4	30.29	30.20	4.9	2,909	0.17%
2021/05/07	5.4	29.94	8.4	30.01	30.00	-3	2,941	-0.10%
2021/05/06	16.7	30.32	19.3	29.72	29.60	-2.7	2,949	-0.09%
2021/05/05	19.6	30.74	4	30.85	30.40	15.6	2,901	0.54%
2021/05/04	33	31.36	44	31.63	30.85	-11	2,901	-0.38%
2021/05/03	6.7	32.67	40	32.97	32.45	-33.3	2,851	-1.17%
2021/04/29	2.1	32.30	20.2	32.36	32.35	-18.1	2,799	-0.65%
2021/04/28	21.2	32.90	15.1	32.81	32.85	6.1	2,802	0.22%
2021/04/27	23.1	32.79	71.4	33.24	33.55	-48.2	2,863	-1.68%
2021/04/26	2.1	32.29	27.5	32.38	32.30	-25.5	2,768	-0.92%
2021/04/23	7	31.91	15	31.95	31.95	-8	2,791	-0.29%
2021/04/22	30.6	32.40	61.4	32.63	31.85	-30.7	2,912	-1.06%
2021/04/21	22	32.77	25.1	32.75	32.80	-3.1	2,908	-0.11%
2021/04/20	73.3	32.77	17.2	32.53	32.30	56.1	2,984	1.88%
2021/04/19	31.2	32.70	57.4	32.23	32.80	-26.1	3,370	-0.78%
2021/04/16	7.1	31.29	16.2	31.33	31.45	-9.1	3,448	-0.26%
2021/04/15	7	31.30	33	31.32	31.20	-26	3,620	-0.72%
2021/04/14	35	30.71	7.5	30.62	30.80	27.5	3,639	0.76%
2021/04/13	14.2	31.30	22.2	31.55	30.95	-8	3,745	-0.21%
2021/04/12	6.2	30.89	11.8	30.87	30.95	-5.7	3,754	-0.15%
2021/04/09	29.4	30.80	7	30.82	30.75	22.4	3,928	0.57%
2021/04/08	3	30.95	8	31.01	30.95	-5	4,097	-0.12%
2021/04/07	7	30.96	18.1	31.01	31.15	-11	4,110	-0.27%
2021/04/06	25.5	30.78	4.2	30.89	30.80	21.2	4,199	0.51%
2021/04/01	9.7	30.80	35.8	30.82	30.95	-26.1	4,239	-0.62%
2021/03/31	52.6	30.94	38.1	31.02	31.00	14.5	4,259	0.34%
2021/03/30	22.4	31.96	12	32.01	31.75	10.4	4,221	0.25%
2021/03/29	5	31.91	31.8	31.84	31.90	-26.8	4,237	-0.63%
2021/03/26	7.2	31.30	8.2	31.34	31.30	-1	4,300	-0.02%
2021/03/25	35.1	31.61	17.5	31.66	31.45	17.6	4,372	0.40%
2021/03/24	5.2	31.35	21.1	31.42	31.30	-15.9	4,399	-0.36%
2021/03/23	42.1	30.95	10.1	30.93	30.85	32	4,429	0.72%
2021/03/22	14.6	31.28	22.1	31.21	31.30	-7.4	4,481	-0.17%
2021/03/19	11.1	31.05	15.1	31.11	31.55	-4	4,548	-0.09%
2021/03/18	5	31.24	15.6	31.23	31.10	-10.5	4,584	-0.23%
2021/03/17	19.2	30.92	35	31.00	30.80	-15.8	4,743	-0.33%
2021/03/16	22.2	30.85	4.1	30.81	30.90	18.1	4,839	0.37%
2021/03/15	41.5	30.93	8.1	31.01	31.00	33.4	5,086	0.66%
2021/03/12	13.1	31.22	6	31.58	31.25	7.1	5,185	0.14%
2021/03/11	58.4	31.74	31.1	31.49	31.55	27.3	5,376	0.51%
2021/03/10	75.3	31.81	31.2	31.87	31.90	44.1	5,743	0.77%
2021/03/09	15.1	30.89	3.1	30.83	30.80	11.9	6,249	0.19%
2021/03/08	8.3	31.30	1	31.20	31.15	7.3	6,763	0.11%
2021/03/05	14	31.46	9.3	31.47	31.30	4.8	7,780	0.06%
2021/03/04	49	31.88	13.5	32.02	31.90	35.5	7,983	0.45%
2021/03/03	15	31.26	16	31.41	31.55	-1	8,255	-0.01%
2021/03/02	28	31.75	3	31.90	31.30	25	8,319	0.30%
2021/02/26	19.3	31.79	8	31.75	31.75	11.3	8,529	0.13%
2021/02/25	13.6	32.44	7	32.50	32.45	6.6	8,575	0.08%
2021/02/24	12.4	32.48	8.2	32.40	32.25	4.2	8,764	0.05%
2021/02/23	10.1	32.96	14.2	32.88	32.75	-4.1	8,822	-0.05%
2021/02/22	10.1	32.54	20.2	32.37	32.75	-10.1	8,964	-0.11%
2021/02/19	28.4	32.08	49	32.01	32.05	-20.6	9,225	-0.22%
2021/02/18	26.1	32.40	16	32.53	32.50	10	9,307	0.11%
2021/02/17	1.2	32.39	24.1	32.49	32.50	-22.9	9,460	-0.24%
2021/02/05	5.1	32.04	12	32.00	32.00	-7	9,463	-0.07%
2021/02/04	2	32.00	11	31.95	31.90	-9	9,455	-0.10%
2021/02/03	19	31.79	14	31.73	31.65	5	9,475	0.05%
2021/02/02	10	31.53	10.5	31.63	31.95	-0.5	9,468	-0.01%
2021/02/01	8.5	30.95	9.7	30.99	31.10	-1.2	9,466	-0.01%
2021/01/29	21.2	31.85	19	31.88	31.50	2.2	9,434	0.02%
2021/01/28	7	32.22	31	32.13	32.40	-24	9,386	-0.26%
2021/01/27	4	32.93	4	33.25	33.00	0	9,359	0.00%
2021/01/26	59	33.23	80	32.85	32.60	-21	9,329	-0.22%
2021/01/25	18.5	33.13	21	32.72	33.60	-2.5	9,291	-0.03%
2021/01/22	14	32.36	9	32.49	32.70	5	9,257	0.05%
2021/01/21	56	32.28	41.1	32.36	32.35	14.9	9,230	0.16%
2021/01/20	107.4	32.27	86	32.35	31.65	21.4	9,183	0.23%	大買/
2021/01/19	18.2	33.78	21	34.13	33.60	-2.8	9,055	-0.03%
2021/01/18	53.2	33.55	56	33.70	33.65	-2.8	9,016	-0.03%
2021/01/15	93.2	34.77	81.5	34.96	34.05	11.7	8,946	0.13%
2021/01/14	64	35.97	35.1	36.17	35.85	29	8,803	0.33%
2021/01/13	63.5	36.75	46.2	36.83	36.50	17.3	8,726	0.20%
2021/01/12	289.7	37.96	278.7	38.04	37.20	10.9	8,606	0.13%	大買/大賣/
2021/01/11	90	36.40	153	36.72	37.15	-62.9	8,148	-0.77%	大賣/
2021/01/08	121.4	35.66	210.5	35.85	36.00	-89.2	7,956	-1.12%	大買/大賣/
2021/01/07	16.1	34.35	20.4	34.40	34.60	-4.4	7,763	-0.06%
2021/01/06	127.3	34.56	102	34.25	34.00	25.3	7,707	0.33%	大買/大賣/
2021/01/05	56.4	35.85	44.8	35.74	35.60	11.6	7,571	0.15%
2021/01/04	109	36.55	145.2	36.51	36.60	-36.2	7,495	-0.48%	大買/大賣/
2020/12/31	224.9	36.06	275.9	35.64	35.70	-51	7,298	-0.70%	大買/大賣/
2020/12/30	12.2	34.73	9.6	34.75	34.60	2.7	7,132	0.04%
2020/12/29	96.1	35.23	67.4	35.15	34.80	28.7	7,107	0.40%
2020/12/28	4.4	34.60	64	34.37	34.70	-59.6	6,997	-0.85%
2020/12/25	16.3	34.15	38	34.36	34.00	-21.7	6,929	-0.31%
2020/12/24	27	34.40	30	34.44	34.20	-3	6,887	-0.04%
2020/12/23	27	33.84	31	34.12	34.40	-4	6,831	-0.06%
2020/12/22	84.9	34.71	75.6	34.24	33.60	9.3	6,790	0.14%
2020/12/21	24	34.29	150.2	34.48	34.75	-126.2	6,715	-1.88%	大賣/鉅額交易
2020/12/18	28	34.09	54	34.09	33.80	-26	6,645	-0.39%
2020/12/17	74.2	34.10	17	33.89	33.90	57.2	6,591	0.87%
2020/12/16	27.1	33.81	87.1	34.14	34.60	-60	6,527	-0.92%
2020/12/15	37.6	33.76	33	34.11	33.35	4.6	6,454	0.07%
2020/12/14	59.3	33.84	31.5	34.06	33.80	27.8	6,373	0.44%
2020/12/11	152.5	34.80	114.6	34.62	33.95	37.9	6,320	0.60%	大買/大賣/
2020/12/10	210.4	34.85	131	34.68	34.80	79.4	6,143	1.29%	大買/大賣/
2020/12/09	355.7	34.70	265.1	34.83	35.00	90.6	6,043	1.50%	大買/大賣/
2020/12/08	167.5	33.10	57.2	33.16	33.45	110.3	5,787	1.91%	大買/鉅額交易
2020/12/07	142.9	32.80	178.7	32.90	33.10	-35.7	5,684	-0.63%	大買/大賣/
2020/12/04	456.5	33.01	736.1	32.74	32.75	-279.5	5,496	-5.09%	大買/大賣/鉅額交易
2020/12/03	647.5	35.12	614.2	34.93	33.80	33.3	5,105	0.65%	大買/大賣/
2020/12/02	694.3	37.68	689.2	37.58	37.50	5.1	4,553	0.11%	大買/大賣/
2020/12/01	1,528.1	38.04	948	37.26	36.40	580.1	4,037	14.37%	大買/大賣/鉅額交易
2020/11/30	340.3	36.50	227.6	36.82	37.05	112.7	3,013	3.74%	大買/大賣/鉅額交易
2020/11/27	336.2	32.60	205.4	32.74	33.70	130.8	2,808	4.66%	大買/大賣/鉅額交易
2020/11/26	86.1	30.03	49	30.20	30.65	37.1	2,541	1.46%
2020/11/25	272.1	30.28	138.5	30.23	30.10	133.5	2,501	5.34%	大買/大賣/鉅額交易
2020/11/24	70.6	28.98	44.1	28.90	29.00	26.4	2,293	1.15%
2020/11/23	116.8	28.81	95.4	28.86	29.30	21.4	2,224	0.96%	大買/
2020/11/20	58.2	27.91	51.1	27.81	27.70	7.2	2,043	0.35%
2020/11/19	169.4	28.03	130.2	28.15	28.00	39.2	2,005	1.96%	大買/大賣/
2020/11/18	140.3	27.58	74.7	27.69	27.80	65.6	1,911	3.43%	大買/
2020/11/17	36.1	25.50	19	25.42	25.85	17.1	1,673	1.02%
2020/11/16	70.7	25.79	38.1	25.59	25.55	32.6	1,632	1.99%
2020/11/13	5.1	23.61	0	0.00	24.05	5.1	1,489	0.34%
2020/11/12	1.1	23.55	0	0.00	23.55	1.1	1,491	0.07%
2020/11/11	1	23.30	5	23.56	23.80	-4	1,572	-0.25%
2020/11/10	3	23.23	0	0.00	23.30	3	1,562	0.19%
2020/11/09	3	23.15	1	23.15	23.30	2	1,582	0.13%
2020/11/06	9	23.00	1	23.00	22.95	8	1,595	0.50%
2020/11/05	17	22.86	0	0.00	22.90	17	1,649	1.03%
2020/11/04	1	22.90	0	22.70	22.95	1	1,726	0.06%
2020/11/03	2	22.73	1	22.70	22.65	1	1,819	0.05%
2020/11/02	0	22.60	0	0.00	22.40	0	1,856	0.00%
2020/10/30	1.1	22.60	0	0.00	22.55	1.1	1,862	0.06%
2020/10/29	1	22.55	0	0.00	22.75	1	1,864	0.05%
2020/10/27	0	22.30	0	0.00	23.00	0	1,871	0.00%
2020/10/26	1	23.20	0	0.00	23.20	1	1,873	0.05%
2020/10/23	2	23.20	0	0.00	23.20	2	1,873	0.11%
2020/10/22	0	23.20	0	0.00	23.30	0	1,884	0.00%
2020/10/21	0	23.20	1	23.15	23.20	-1	1,881	-0.05%
2020/10/20	2	22.88	3	22.90	23.15	-1	1,882	-0.05%
2020/10/19	1	22.70	0.1	22.80	22.80	0.9	1,872	0.05%
2020/10/15	4	22.80	0	0.00	22.90	4	1,871	0.21%
2020/10/13	0	23.20	0	0.00	23.20	0	1,921	0.00%
2020/10/12	0	23.20	1	23.40	23.20	-1	1,944	-0.05%
2020/10/08	0	0.00	2	23.45	23.35	-2	1,955	-0.10%
2020/10/07	3.2	23.29	2	23.18	23.35	1.2	1,957	0.06%
2020/10/06	0	0.00	2	22.93	23.15	-2	1,945	-0.10%
2020/09/29	0	0.00	1	22.45	22.50	-1	1,947	-0.05%
2020/09/24	4	22.68	5	22.35	22.35	-1	1,947	-0.05%
2020/09/23	0	0.00	1	23.60	23.20	-1	1,915	-0.05%
2020/09/22	2	23.45	0	0.00	23.35	2	1,891	0.11%
2020/09/21	0	0.00	1	23.95	23.70	-1	1,883	-0.05%
2020/09/18	0	0.00	2	23.88	23.80	-2	1,883	-0.11%
2020/09/17	0	0.00	2	23.78	23.90	-2	1,876	-0.11%
2020/09/16	2	23.50	0	0.00	23.50	2	1,873	0.11%
2020/09/15	0.1	23.40	6	23.55	23.55	-5.9	1,863	-0.32%
2020/09/14	1	23.50	3.2	23.22	23.25	-2.2	1,878	-0.12%
2020/09/11	1	23.29	2	23.90	23.20	-1	1,861	-0.05%
2020/09/10	5	23.90	1	23.70	23.70	4	1,850	0.22%
2020/09/09	0	0.00	11.1	23.75	23.80	-11.1	1,881	-0.59%
2020/09/08	3	23.20	2	23.20	23.15	1	1,855	0.05%
2020/09/07	2	23.42	2	23.53	23.30	0	1,851	0.00%
2020/09/04	11.1	23.54	0	0.00	23.55	11.1	1,837	0.60%
2020/09/03	1	23.90	0	0.00	23.90	1	1,831	0.06%
2020/09/01	2	23.85	7	23.96	23.95	-5	1,820	-0.27%
2020/08/31	6	23.80	2	23.75	23.70	4	1,792	0.22%
2020/08/28	1	24.10	1	24.40	24.15	0	1,758	0.00%
2020/08/27	4	24.26	2	24.25	24.15	2	1,745	0.11%
2020/08/26	3	24.22	3	24.22	24.30	0	1,727	0.00%
2020/08/25	3	24.33	2	24.50	24.10	1	1,706	0.06%
2020/08/24	6.1	24.49	5	24.28	24.60	1.1	1,709	0.06%
2020/08/21	4.1	23.59	16.1	23.72	24.15	-12	1,640	-0.73%
2020/08/20	5.3	23.07	10	23.32	23.20	-4.7	1,587	-0.29%
2020/08/19	2	23.58	1	23.55	23.60	1	1,527	0.07%
2020/08/18	1	23.45	3	23.55	23.45	-2	1,511	-0.13%
2020/08/17	2	23.70	4	23.74	23.65	-2	1,478	-0.14%
2020/08/14	0.1	23.05	6	23.14	23.15	-5.9	1,392	-0.42%
2020/08/13	2.1	23.07	1	23.00	23.05	1.1	1,366	0.08%
2020/08/12	3	22.68	4	22.68	22.75	-1	1,342	-0.07%
2020/08/11	3	22.87	5	22.69	23.00	-2	1,335	-0.15%
2020/08/10	12.1	22.97	7	23.09	23.20	5.1	1,278	0.40%
2020/08/07	18.1	22.50	17	22.18	22.70	1.1	1,201	0.09%
2020/08/06	3.3	21.60	7	21.49	21.70	-3.7	1,103	-0.34%
2020/08/05	0	21.05	0	0.00	21.05	0	1,066	0.00%
2020/08/04	1	21.00	3	21.03	21.05	-2	1,061	-0.19%
2020/08/03	0	21.05	1	21.00	20.90	-1	1,055	-0.09%
2020/07/27	0	0.00	6	20.86	20.65	-6	1,031	-0.58%
2020/07/24	1	20.85	0	0.00	20.90	1	1,029	0.10%
2020/07/23	1	20.90	0	0.00	21.00	1	1,021	0.10%
2020/07/21	3	20.92	0	0.00	20.85	3	1,008	0.30%
2020/07/20	1	21.75	0	0.00	21.65	1	991	0.10%
2020/07/17	7.1	21.73	0	0.00	21.65	7.1	957	0.74%
2020/07/16	0	0.00	1	22.05	21.85	-1	948	-0.11%
2020/07/15	0	0.00	4	21.85	21.90	-4	919	-0.43%
2020/07/14	0	0.00	1	21.80	21.75	-1	904	-0.11%
2020/07/13	0	0.00	1	21.70	21.70	-1	903	-0.11%
2020/07/10	1	21.30	1	21.35	21.40	0	904	0.00%
2020/07/08	0	0.00	4	21.55	21.60	-4	900	-0.44%
2020/07/07	1	21.60	0	0.00	21.60	1	906	0.11%
2020/07/03	0	0.00	1	21.50	21.50	-1	897	-0.11%
2020/07/01	0	0.00	2	21.40	21.25	-2	903	-0.22%
2020/06/30	1	21.25	0	0.00	21.20	1	912	0.11%
2020/06/29	2	21.15	0	0.00	21.15	2	913	0.22%
2020/06/23	0	0.00	2	21.65	21.60	-2	913	-0.22%
2020/06/19	4	21.45	0	0.00	21.45	4	909	0.44%
2020/06/17	1	21.85	1	21.70	21.80	0	906	0.00%
2020/06/16	6	21.93	6	21.93	22.00	0	897	0.00%
2020/06/15	0	0.00	1	21.50	21.30	-1	908	-0.11%
2020/06/12	0	0.00	1	21.45	21.45	-1	939	-0.11%
2020/06/10	3	21.75	0	0.00	21.90	3	979	0.31%
2020/06/08	1	21.35	0	0.00	21.40	1	1,051	0.10%
2020/06/05	2	21.00	1	21.15	21.15	1	1,036	0.10%
2020/06/03	0	0.00	2	21.00	21.05	-2	1,050	-0.19%
2020/06/01	2	21.00	0	0.00	20.95	2	1,044	0.19%
2020/05/29	0	0.00	3	21.25	20.90	-3	1,048	-0.29%
2020/05/27	0	0.00	10	20.80	20.80	-10	1,000	-1.00%
2020/05/26	8	20.65	0	0.00	20.65	8	991	0.81%
2020/05/22	0	0.00	1	20.00	20.00	-1	971	-0.10%
2020/05/21	0	0.00	1	20.00	20.15	-1	973	-0.10%
2020/05/14	0	0.00	6	19.62	19.80	-6	940	-0.64%
2020/05/13	1	19.80	0	0.00	19.85	1	938	0.11%
2020/05/08	0	0.00	3	19.75	19.80	-3	930	-0.32%
2020/04/30	1	19.85	1	19.85	19.80	0	941	0.00%
2020/04/28	3.4	19.48	0	0.00	19.40	3.4	954	0.36%
2020/04/24	1	19.25	1	19.30	19.25	0	978	0.00%
2020/04/23	2	19.30	0	0.00	19.25	2	984	0.20%
2020/04/22	1	19.20	1	19.15	19.20	0	979	0.00%
2020/04/20	0	19.70	11	19.60	19.60	-11	958	-1.15%
2020/04/17	0	19.70	0	0.00	19.60	0	953	0.00%
2020/04/15	10	19.55	0	0.00	19.60	10	944	1.06%
2020/04/14	1	19.45	0	0.00	19.55	1	937	0.11%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	2	19.40	0	0.00	19.45	2	935	0.21%
2020/04/07	0	0.00	1	19.30	19.40	-1	941	-0.11%
2020/04/01	0	0.00	11	19.24	19.25	-11	948	-1.16%
2020/03/27	0.1	19.45	0	0.00	19.40	0.1	937	0.01%
2020/03/26	1	19.35	1	19.35	19.45	0	933	0.00%
2020/03/25	2	19.43	30	19.45	19.45	-28	935	-2.99%
2020/03/24	1	19.45	23	19.40	19.35	-22	929	-2.37%
2020/03/23	1	18.80	0	0.00	19.20	1	920	0.11%
2020/03/20	0	0.00	1	19.20	19.20	-1	922	-0.11%
2020/03/19	0	0.00	8	18.75	19.20	-8	912	-0.88%
2020/03/18	12	19.76	10	19.95	19.95	2	852	0.23%
2020/03/17	11	19.77	10	19.95	20.00	1	821	0.12%
2020/03/16	1	20.05	11	20.21	20.25	-10	779	-1.28%
2020/03/13	41	19.63	40	19.60	20.30	1	752	0.13%
2020/03/12	11	20.25	10	20.40	20.30	1	707	0.14%
2020/03/10	12	20.30	25	20.48	20.55	-13	655	-1.98%
2020/03/09	60	20.42	41	20.62	20.50	19	656	2.90%
2020/03/06	1	20.65	0	0.00	20.60	1	638	0.16%
2020/03/05	1	20.75	0	0.00	20.85	1	643	0.16%
2020/03/04	0	0.00	12	20.76	20.80	-12	648	-1.85%
2020/03/03	0	0.00	7	20.63	20.65	-7	641	-1.09%
2020/03/02	1	20.35	0	0.00	20.40	1	633	0.16%
2020/02/26	5	20.40	0	0.00	20.50	5	633	0.79%
2020/02/25	10	20.50	2	20.55	20.60	8	636	1.26%
2020/02/21	2	20.80	0	0.00	20.75	2	631	0.32%
2020/02/19	1	20.80	0	0.00	20.90	1	637	0.16%
2020/02/17	0	0.00	2	20.60	20.65	-2	690	-0.29%
2020/02/14	1	20.65	2	20.75	20.65	-1	696	-0.14%
2020/02/13	1	20.60	10	20.75	20.75	-9	700	-1.28%
2020/02/12	1	20.65	2	20.73	20.75	-1	712	-0.14%
2020/02/11	1	20.65	0	0.00	20.65	1	720	0.14%
2020/02/07	5	20.55	0	0.00	20.70	5	757	0.66%
2020/02/06	8	20.61	6	20.75	20.75	2	756	0.26%
2020/02/04	11	20.65	11	20.75	20.70	0	768	0.00%
2020/02/03	22	19.90	11	20.10	20.20	11	762	1.44%
2020/01/31	2	20.35	0	0.00	20.35	2	746	0.27%
2020/01/30	1	20.50	0	0.00	20.25	1	739	0.14%
2020/01/20	1	21.20	0	0.00	21.20	1	720	0.14%
2020/01/14	6	21.20	1	21.30	21.20	5	783	0.64%
2020/01/13	1	21.25	0	0.00	21.25	1	837	0.12%
2020/01/10	3	21.00	0	0.00	21.05	3	850	0.35%
2020/01/09	1	21.05	1	21.00	20.95	0	852	0.00%
2020/01/08	3	21.00	0	0.00	20.95	3	890	0.34%
2020/01/03	0	0.00	2	21.25	21.20	-2	881	-0.23%
2020/01/02	0	0.00	10	21.50	21.40	-10	871	-1.15%
2019/12/31	0	0.00	1	21.35	21.30	-1	863	-0.12%
2019/12/30	2	21.30	0	0.00	21.30	2	858	0.23%
2019/12/27	1	21.10	1	21.15	21.20	0	840	0.00%
2019/12/25	1	21.15	0	0.00	21.10	1	835	0.12%
2019/12/24	2	21.15	0	0.00	21.15	2	834	0.24%
2019/12/19	5	21.10	0	0.00	21.25	5	832	0.60%
2019/12/18	0	0.00	5	21.26	21.25	-5	826	-0.61%
2019/12/17	2	21.10	0	0.00	21.25	2	833	0.24%
2019/12/16	0	0.00	1	21.10	21.10	-1	825	-0.12%
2019/12/11	0	0.00	10	21.30	21.25	-10	840	-1.19%
2019/12/09	4	21.11	0	0.00	21.15	4	895	0.45%
2019/12/05	1	20.90	0	0.00	20.90	1	897	0.11%
2019/12/04	0	0.00	2	21.10	20.90	-2	897	-0.22%
2019/12/03	2	20.98	0	0.00	21.00	2	895	0.22%
2019/12/02	11	21.00	0	0.00	20.95	11	897	1.23%
2019/11/26	2	21.25	0	0.00	21.25	2	920	0.22%
2019/11/22	3	21.03	0	0.00	21.00	3	919	0.33%
2019/11/18	5	21.15	0	0.00	21.30	5	923	0.54%
2019/11/15	13	21.36	0	0.00	21.15	13	921	1.41%
2019/11/14	19	21.71	0	0.00	21.70	19	883	2.15%
2019/11/13	15	22.05	5	22.00	22.00	10	871	1.15%
2019/11/12	5	22.14	0	0.00	22.15	5	870	0.57%
2019/11/11	21	22.16	0	0.00	22.05	21	868	2.42%
2019/11/07	6	22.40	8	22.34	22.25	-2	854	-0.23%
2019/11/06	0	0.00	12	22.10	22.05	-12	822	-1.46%
2019/11/05	1	22.10	0	0.00	22.05	1	816	0.12%
2019/11/04	10	22.05	10	22.25	22.10	0	842	0.00%
2019/10/31	10	21.85	0	0.00	21.85	10	844	1.18%
2019/10/29	2	21.95	0	0.00	21.85	2	861	0.23%
2019/10/28	0	0.00	5	22.10	21.95	-5	862	-0.58%
2019/10/23	8	21.96	0	0.00	21.90	8	859	0.93%
2019/10/22	1	22.35	1	22.15	22.05	0	856	0.00%
2019/10/21	5	22.00	32	21.91	22.10	-27	829	-3.25%
2019/10/18	0	0.00	2	21.35	21.40	-2	794	-0.25%
2019/10/17	2	21.30	5	21.36	21.35	-3	816	-0.37%
2019/10/16	19	21.37	37	21.33	21.40	-18	870	-2.07%
2019/10/15	0	0.00	1	21.00	21.00	-1	847	-0.12%
2019/10/14	0	0.00	7	20.94	20.85	-7	856	-0.82%
2019/10/09	11	20.65	5	20.75	20.70	6	869	0.69%
2019/10/02	11	21.00	0	0.00	20.90	11	997	1.10%
2019/09/27	2	21.10	0	0.00	21.00	2	1,041	0.19%
2019/09/25	0	0.00	10	21.05	21.20	-10	1,088	-0.92%
2019/09/16	0	0.00	10	21.35	21.30	-10	1,375	-0.73%
2019/09/12	1	21.15	51	21.09	21.20	-50	1,391	-3.59%
2019/09/06	0	0.00	1	20.75	20.75	-1	1,346	-0.07%
2019/09/05	1	20.90	0	0.00	20.75	1	1,350	0.07%
2019/09/02	0	0.00	3	20.55	20.65	-3	1,386	-0.22%
2019/08/29	0	0.00	1	20.45	20.55	-1	1,387	-0.07%
2019/08/28	0	0.00	1	20.50	20.50	-1	1,389	-0.07%
2019/08/27	2	20.75	0	0.00	20.40	2	1,435	0.14%
2019/08/20	1	20.65	0.1	21.00	20.85	0.9	1,651	0.06%
2019/08/13	22	20.63	0	0.00	20.55	22	1,830	1.20%
2019/08/12	3	20.45	0	0.00	20.50	3	1,889	0.16%
2019/08/08	1	20.45	0	0.00	20.55	1	2,070	0.05%
2019/08/07	0	0.00	1	20.40	20.40	-1	2,072	-0.05%
2019/08/06	1	20.00	0	0.00	20.35	1	2,077	0.05%
2019/08/05	2	20.50	0	0.00	20.45	2	2,051	0.10%
2019/08/01	3	20.65	1	20.70	20.70	2	2,043	0.10%
2019/07/31	5	20.79	0	0.00	20.95	5	2,043	0.24%
2019/07/30	1	20.95	10	21.03	20.95	-9	2,033	-0.44%
2019/07/29	3	21.05	7	21.05	21.00	-4	2,029	-0.20%
2019/07/26	5	21.10	0	0.00	21.15	5	2,024	0.25%
2019/07/23	2	20.95	0	0.00	20.90	2	1,998	0.10%
2019/07/22	15	21.31	0	0.00	21.20	15	1,980	0.76%
2019/07/19	3	21.62	0	0.00	21.50	3	1,960	0.15%
2019/07/18	16	22.68	6	22.65	22.55	10	1,924	0.52%
2019/07/17	27	22.76	0	0.00	22.75	27	1,866	1.45%
2019/07/16	1	22.70	4	22.90	22.75	-3	1,848	-0.16%
2019/07/15	10	22.70	1	22.80	22.75	9	1,835	0.49%
2019/07/12	8	22.92	0	0.00	22.85	8	1,818	0.44%
2019/07/11	10	22.77	0	0.00	22.80	10	1,812	0.55%
2019/07/10	12	23.20	1	23.00	23.00	11	1,797	0.61%
2019/07/09	0	0.00	15	23.13	23.20	-15	1,771	-0.85%
2019/07/08	0	0.00	15	22.85	22.85	-15	1,732	-0.87%
2019/07/05	3	22.98	27	22.93	22.80	-24	1,719	-1.40%
2019/07/04	2	22.75	0	0.00	22.75	2	1,696	0.12%
2019/07/03	36	22.82	10	22.95	22.80	26	1,683	1.54%
2019/07/02	2	22.75	6	22.83	22.75	-4	1,645	-0.24%
2019/06/28	15	22.62	11	22.65	22.55	4	1,621	0.25%
2019/06/27	0	0.00	17	22.90	22.85	-17	1,611	-1.05%
2019/06/26	2	22.78	7	22.84	22.80	-5	1,626	-0.31%
2019/06/25	19	22.82	0	0.00	22.75	19	1,619	1.17%
2019/06/24	1	22.95	2	22.50	22.95	-1	1,574	-0.06%
2019/06/21	22	22.39	14	22.13	22.20	8	1,494	0.54%
2019/06/20	1	21.75	0	0.00	21.80	1	1,413	0.07%
2019/06/19	5	21.55	0	0.00	21.55	5	1,390	0.36%
2019/06/18	0	0.00	1	21.60	21.55	-1	1,388	-0.07%
2019/06/11	0	0.00	20	21.68	21.70	-20	1,359	-1.47%
2019/06/10	0	0.00	4	21.35	21.35	-4	1,334	-0.30%
2019/06/06	2	21.35	0	0.00	21.40	2	1,326	0.15%
2019/06/05	1	21.30	0	0.00	21.40	1	1,316	0.08%
2019/06/04	10	21.60	0	0.00	21.65	10	1,300	0.77%
2019/06/03	10	21.65	10	21.95	21.65	0	1,291	0.00%
2019/05/31	1	21.40	1	21.40	21.40	0	1,243	0.00%
2019/05/30	10	21.45	0	0.00	21.50	10	1,227	0.81%
2019/05/29	0	0.00	1	21.65	21.35	-1	1,221	-0.08%
2019/05/28	8	21.81	0	0.00	21.10	8	1,205	0.66%
2019/05/27	1	22.35	4	22.21	22.30	-3	1,103	-0.27%
2019/05/24	5	21.61	4	21.63	21.75	1	1,030	0.10%
2019/05/23	3	21.53	1	21.60	21.45	2	1,013	0.20%
2019/05/22	19	21.81	8	21.75	21.75	11	987	1.11%
2019/05/20	8	21.24	0	0.00	21.00	8	853	0.94%
2019/05/17	1	21.25	7	21.10	21.30	-6	834	-0.72%
2019/05/16	5	21.35	3	21.53	21.10	2	768	0.26%
2019/05/15	1	20.10	0	0.00	20.20	1	584	0.17%
2019/05/14	3	19.93	0	0.00	20.20	3	578	0.52%
2019/05/09	3	19.95	0	0.00	20.00	3	562	0.53%
2019/05/03	0	0.00	3	20.20	20.15	-3	531	-0.56%
2019/04/26	0	0.00	1	20.20	20.20	-1	529	-0.19%
2019/04/25	0	0.00	1	20.25	20.20	-1	525	-0.19%
2019/04/17	0	20.20	0	0.00	20.20	0	528	0.00%
2019/04/16	1	20.25	0	0.00	20.25	1	526	0.19%
2019/04/15	8	20.46	0	0.00	20.40	8	531	1.50%
2019/04/11	0	20.05	40	20.20	20.15	-40	504	-7.93%
2019/04/09	1	20.20	0	0.00	20.15	1	499	0.20%
2019/04/08	4	20.20	2	20.20	20.10	2	495	0.40%
2019/04/01	1	20.10	0	0.00	20.05	1	486	0.21%
2019/03/29	23	20.23	0	0.00	20.20	23	469	4.90%
2019/03/28	21	20.45	6	20.59	20.70	15	433	3.46%
2019/03/27	5	20.30	0	0.00	20.40	5	409	1.22%
2019/03/20	2	20.10	0	0.00	20.10	2	422	0.47%
2019/03/19	1	20.15	0	0.00	20.10	1	426	0.23%
2019/03/15	0	0.00	7	20.30	20.30	-7	418	-1.67%
2019/03/11	1	20.15	0	0.00	20.10	1	435	0.23%
2019/03/08	0.5	20.05	0	0.00	20.10	0.5	448	0.11%
2019/03/07	1	20.20	0	0.00	20.10	1	465	0.21%
2019/03/06	0	20.25	0	0.00	20.20	0	473	0.00%
2019/03/05	0	0.00	7	20.25	20.35	-7	468	-1.49%
2019/02/11	1	19.95	0	0.00	19.90	1	486	0.21%
2019/01/30	14	20.05	0	0.00	20.10	14	487	2.87%
2019/01/16	2	20.10	0	0.00	19.95	2	550	0.36%
2018/12/25	0	0.00	4	19.85	19.85	-4	740	-0.54%
2018/11/29	0	0.00	1	20.00	19.85	-1	687	-0.15%
2018/09/12	0	0.00	2	20.60	20.60	-2	723	-0.28%
2018/09/10	0	0.00	2	20.50	20.55	-2	725	-0.28%
2018/09/07	0	0.00	1	20.55	20.60	-1	744	-0.13%
2018/09/04	0	0.00	8	20.75	20.80	-8	763	-1.05%
2018/08/31	2	20.78	5	20.85	20.85	-3	766	-0.39%
2018/08/30	2	20.78	0	0.00	20.75	2	779	0.26%
2018/08/28	0	0.00	6	21.10	20.95	-6	819	-0.73%
2018/08/16	0	0.00	1	20.55	20.55	-1	1,152	-0.09%
2018/08/15	6	20.79	0	0.00	20.55	6	1,153	0.52%
2018/08/14	10	20.90	0	0.00	20.95	10	1,140	0.88%
2018/08/02	4	21.15	0	0.00	21.05	4	1,177	0.34%
2018/08/01	0	0.00	1	21.05	21.20	-1	1,181	-0.08%
2018/07/31	0	0.00	1	21.00	21.05	-1	1,189	-0.08%
2018/07/23	1	21.80	0	0.00	21.70	1	1,235	0.08%
2018/06/26	0	21.40	0	0.00	21.45	0	1,551	0.00%
2018/06/12	5	21.85	0	0.00	21.75	5	1,646	0.30%
2018/06/04	0	0.00	1	22.15	21.90	-1	1,702	-0.06%
2018/06/01	4	22.93	12	22.80	22.30	-8	1,671	-0.48%
2018/05/30	1	21.50	1	21.70	21.70	0	1,492	0.00%
2018/05/29	0	0.00	1	21.90	21.85	-1	1,474	-0.07%
2018/05/18	2	21.05	0	0.00	21.05	2	1,444	0.14%
2018/05/16	10	21.20	0	0.00	21.20	10	1,480	0.68%
2018/05/07	1	20.90	0	0.00	20.85	1	1,648	0.06%
2018/04/27	0	0.00	1	21.10	21.00	-1	1,646	-0.06%
2018/04/26	0	0.00	1	21.10	21.00	-1	1,643	-0.06%
2018/04/25	0	0.00	3	21.10	21.10	-3	1,646	-0.18%
2018/04/12	3	22.30	0	0.00	22.00	3	1,686	0.18%
2018/04/11	1	22.25	0	0.00	22.45	1	1,671	0.06%
2018/04/10	1	23.00	0	0.00	22.40	1	1,658	0.06%
2018/04/03	0	0.00	2	21.80	21.70	-2	1,515	-0.13%
2018/03/23	1	21.00	0	0.00	21.70	1	1,358	0.07%
2018/01/30	0	0.00	1	21.00	21.00	-1	1,240	-0.08%
2018/01/23	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/01/18	1	21.10	0	0.00	21.15	1	1,297	0.08%
2018/01/09	2	21.55	0	0.00	21.45	2	1,708	0.12%
2018/01/08	0	0.00	6	21.73	21.55	-6	1,723	-0.35%
2018/01/03	1	21.60	0	0.00	21.35	1	1,685	0.06%
2018/01/02	0	0.00	2	21.83	21.80	-2	1,685	-0.12%