富邦公司治理 (00692)-中國信託券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603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

富邦公司治理 (00692)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	98.8	44.16	1,130	44.28	44.10	-1,031.2	2,641	-39.04%	大賣/鉅額交易
2024/11/19	8.1	44.40	86	44.24	44.34	-78	2,618	-2.98%
2024/11/18	14.6	43.94	692.8	43.95	43.86	-678.2	2,617	-25.91%	大賣/鉅額交易
2024/11/15	91	44.91	64	44.96	45.00	27	2,573	1.05%
2024/11/14	101.4	44.83	467.5	44.75	44.82	-366	2,601	-14.07%	大買/大賣/鉅額交易
2024/11/13	5.9	45.27	344	45.21	45.18	-338.1	2,548	-13.27%	大賣/鉅額交易
2024/11/12	24.3	45.59	445	45.59	45.40	-420.7	2,522	-16.68%	大賣/鉅額交易
2024/11/11	11.3	46.33	308.5	46.14	46.45	-297.2	2,474	-12.01%	大賣/鉅額交易
2024/11/08	458.6	46.50	2	46.46	46.41	456.6	2,478	18.42%	大買/鉅額交易
2024/11/07	209.4	46.10	24.4	45.98	46.04	185	2,513	7.36%	大買/鉅額交易
2024/11/06	51.6	45.89	24	45.94	45.59	27.6	2,518	1.10%
2024/11/05	159.6	45.40	3	45.00	45.27	156.6	2,529	6.19%	大買/鉅額交易
2024/11/04	36	45.11	2	45.02	45.17	34	2,614	1.30%
2024/11/01	84.3	44.27	188	44.19	44.61	-103.7	2,819	-3.68%	大賣/鉅額交易
2024/10/30	6.7	44.96	24.2	44.97	44.93	-17.5	2,845	-0.61%
2024/10/29	21.1	44.88	278.5	44.69	44.93	-257.5	2,866	-8.98%	大賣/鉅額交易
2024/10/28	27.5	46.20	629.5	45.99	45.80	-602	2,829	-21.28%	大賣/鉅額交易
2024/10/25	3.6	45.96	4	45.87	45.91	-0.4	2,839	-0.02%
2024/10/24	1.3	45.82	326.2	45.77	45.58	-324.9	2,860	-11.36%	大賣/鉅額交易
2024/10/23	4.5	45.83	160	45.89	45.85	-155.5	2,921	-5.32%	大賣/鉅額交易
2024/10/22	9	45.91	233.2	45.86	46.08	-224.2	2,936	-7.63%	大賣/鉅額交易
2024/10/21	16.5	46.46	6	46.34	46.20	10.5	3,023	0.35%
2024/10/18	81.8	46.36	35.9	46.52	46.20	45.9	3,074	1.49%
2024/10/17	66.4	45.04	28	45.13	45.22	38.4	3,095	1.24%
2024/10/16	35.1	45.10	247.2	45.22	45.11	-212.1	3,178	-6.67%	大賣/鉅額交易
2024/10/15	146.8	45.63	25.4	45.39	45.75	121.3	3,206	3.78%	大買/鉅額交易
2024/10/14	91.1	44.99	6	45.02	44.92	85	3,224	2.64%
2024/10/11	52.5	44.91	29.1	44.78	44.87	23.3	3,283	0.71%
2024/10/09	23.3	44.42	21	44.48	44.30	2.3	3,319	0.07%
2024/10/08	28.8	43.78	9	43.72	43.87	19.8	3,344	0.59%
2024/10/07	18.1	43.90	32	43.81	44.10	-13.9	3,402	-0.41%
2024/10/04	71.8	43.39	29.2	43.36	43.17	42.6	3,475	1.23%
2024/10/01	107.5	43.19	136.6	43.18	43.20	-29.1	3,490	-0.83%	大買/大賣/
2024/09/30	13.4	43.60	582	43.29	43.04	-568.6	3,562	-15.96%	大賣/鉅額交易
2024/09/27	76.2	44.53	57.1	44.66	44.21	19.1	3,549	0.54%
2024/09/26	574.9	44.40	6.6	44.36	44.29	568.3	3,575	15.90%	大買/鉅額交易
2024/09/25	118.6	44.08	15.1	44.03	44.08	103.5	3,533	2.93%	大買/鉅額交易
2024/09/24	520.3	43.09	1	43.10	43.37	519.3	3,526	14.73%	大買/鉅額交易
2024/09/23	42.1	43.10	6	43.09	43.01	36.1	3,518	1.02%
2024/09/20	270.5	42.97	1.1	43.09	42.82	269.4	3,549	7.59%	大買/鉅額交易
2024/09/19	431.5	42.26	6.2	41.90	42.33	425.4	3,581	11.88%	大買/鉅額交易
2024/09/18	11.3	41.94	137	41.91	41.76	-125.8	3,637	-3.46%	大賣/鉅額交易
2024/09/16	11	42.06	12.8	42.09	42.12	-1.7	3,667	-0.05%
2024/09/13	0.8	41.98	0	0.00	41.88	0.8	3,694	0.02%
2024/09/12	12.9	41.51	15	41.57	41.70	-2.1	3,777	-0.06%
2024/09/11	3.2	40.48	0	0.00	40.43	3.2	3,796	0.08%
2024/09/10	3.5	40.71	267	40.46	40.61	-263.5	3,837	-6.87%	大賣/鉅額交易
2024/09/09	25.6	40.26	3.9	40.34	40.52	21.8	3,842	0.57%
2024/09/06	3.2	41.09	299	41.12	41.14	-295.8	3,857	-7.67%	大賣/鉅額交易
2024/09/05	20.4	40.98	352	40.74	40.60	-331.6	3,943	-8.41%	大賣/鉅額交易
2024/09/04	50	40.49	3,666.2	40.54	40.47	-3,616.2	3,951	-91.51%	大賣/鉅額交易
2024/09/03	7	42.48	14	42.29	42.29	-7	3,849	-0.18%
2024/09/02	8	42.58	24.9	42.43	42.40	-16.9	3,945	-0.43%
2024/08/30	343.7	42.51	18	42.43	42.39	325.7	4,029	8.08%	大買/鉅額交易
2024/08/29	1,394.6	42.28	0.2	42.38	42.30	1,394.4	4,087	34.12%	大買/鉅額交易
2024/08/28	281.2	42.86	8	42.85	42.97	273.2	4,014	6.81%	大買/鉅額交易
2024/08/27	132.1	42.42	2.9	42.35	42.45	129.3	4,030	3.21%	大買/鉅額交易
2024/08/26	340.1	42.73	13.7	42.95	42.56	326.4	4,052	8.05%	大買/鉅額交易
2024/08/23	143.7	42.34	15	42.24	42.50	128.7	4,025	3.20%	大買/鉅額交易
2024/08/22	15.5	42.50	41	42.65	42.46	-25.5	4,031	-0.63%
2024/08/21	156.5	42.69	178.1	42.75	42.78	-21.6	4,064	-0.53%	大買/大賣/
2024/08/20	89	43.26	29.4	43.15	43.04	59.6	4,069	1.46%
2024/08/19	217.7	43.10	19	43.04	42.97	198.7	4,076	4.87%	大買/鉅額交易
2024/08/16	956.3	42.98	16	42.99	42.97	940.3	4,087	23.01%	大買/鉅額交易
2024/08/15	192.5	42.41	65.7	42.28	42.16	126.8	4,046	3.13%	大買/鉅額交易
2024/08/14	503.8	42.51	13	42.45	42.42	490.8	4,074	12.04%	大買/鉅額交易
2024/08/13	357.1	41.95	354.4	41.92	41.92	2.7	4,072	0.07%	大買/大賣/
2024/08/12	561.3	41.94	344.1	42.00	41.78	217.2	4,116	5.28%	大買/大賣/鉅額交易
2024/08/09	137.9	41.40	1,477	41.41	41.32	-1,339.1	4,201	-31.87%	大買/大賣/鉅額交易
2024/08/08	138.6	40.38	406	40.18	40.14	-267.4	4,152	-6.44%	大買/大賣/鉅額交易
2024/08/07	4	40.53	30.5	40.84	40.84	-26.5	4,145	-0.64%
2024/08/06	143.9	39.57	571.1	39.53	39.49	-427.2	4,108	-10.40%	大買/大賣/鉅額交易
2024/08/05	92.2	38.49	523.4	38.33	37.77	-431.2	4,011	-10.75%	大賣/鉅額交易
2024/08/02	393.7	41.77	1,031.1	41.77	41.31	-637.4	3,777	-16.87%	大買/大賣/鉅額交易
2024/08/01	840.1	43.25	462	43.22	43.25	378.1	3,691	10.24%	大買/大賣/鉅額交易
2024/07/31	255.1	42.50	165	42.15	42.55	90.1	3,685	2.45%	大買/大賣/
2024/07/30	298.6	42.04	465.5	42.05	42.55	-167	3,673	-4.55%	大買/大賣/鉅額交易
2024/07/29	235.9	42.73	244.5	42.67	42.59	-8.6	3,641	-0.24%	大買/大賣/
2024/07/26	30.9	42.17	1,256.2	42.11	42.17	-1,225.3	3,617	-33.87%	大賣/鉅額交易
2024/07/23	294.8	43.34	873.4	43.43	43.63	-578.5	3,552	-16.29%	大買/大賣/鉅額交易
2024/07/22	276.1	42.73	545.3	42.69	42.60	-269.2	3,559	-7.56%	大買/大賣/鉅額交易
2024/07/19	598.3	44.19	155.4	44.07	43.85	442.9	3,483	12.71%	大買/大賣/鉅額交易
2024/07/18	180	44.60	111.7	44.62	44.75	68.2	3,479	1.96%	大買/大賣/
2024/07/17	488.3	45.90	6	45.77	45.61	482.3	3,417	14.11%	大買/鉅額交易
2024/07/16	30.8	46.20	204.1	46.13	46.08	-173.3	3,383	-5.12%	大賣/鉅額交易
2024/07/15	9.7	46.47	153	46.35	46.28	-143.3	3,476	-4.12%	大賣/鉅額交易
2024/07/12	72.3	46.35	1,187	46.39	46.33	-1,114.7	3,456	-32.25%	大賣/鉅額交易
2024/07/11	201.9	47.50	44.2	47.43	47.55	157.7	3,411	4.62%	大買/鉅額交易
2024/07/10	45.9	46.31	69	46.13	46.66	-23.1	3,510	-0.66%
2024/07/09	71	46.34	52	46.62	46.43	19	3,589	0.53%
2024/07/08	459.7	46.14	486.4	46.11	46.48	-26.7	3,524	-0.76%	大買/大賣/
2024/07/05	158.6	45.40	201	45.42	45.31	-42.4	3,471	-1.22%	大買/大賣/
2024/07/04	540.3	45.40	180.8	45.31	45.43	359.4	3,515	10.22%	大買/大賣/鉅額交易
2024/07/03	623.6	44.43	19	44.45	44.49	604.6	3,542	17.07%	大買/鉅額交易
2024/07/02	514.6	44.00	620	43.91	44.01	-105.4	3,548	-2.97%	大買/大賣/鉅額交易
2024/07/01	12.9	44.37	333.6	44.32	44.26	-320.6	3,574	-8.97%	大賣/鉅額交易
2024/06/28	186.2	44.21	193	44.29	44.22	-6.8	3,565	-0.19%	大買/大賣/
2024/06/27	439.1	43.78	36	43.84	43.91	403.1	3,569	11.29%	大買/鉅額交易
2024/06/26	136.9	43.90	744.8	43.96	43.97	-607.9	3,602	-16.88%	大買/大賣/鉅額交易
2024/06/25	387	43.46	530.4	43.36	43.64	-143.4	3,643	-3.94%	大買/大賣/鉅額交易
2024/06/24	199.5	43.72	659	43.67	43.64	-459.5	3,706	-12.40%	大買/大賣/鉅額交易
2024/06/21	200.7	44.32	288	44.60	44.60	-87.3	3,749	-2.33%	大買/大賣/
2024/06/20	316.9	44.72	392.6	44.62	44.87	-75.7	3,732	-2.03%	大買/大賣/
2024/06/19	1,625.2	44.21	1,293.4	44.43	44.58	331.8	3,749	8.85%	大買/大賣/鉅額交易
2024/06/18	414.7	43.37	30.3	43.36	43.35	384.4	3,729	10.31%	大買/鉅額交易
2024/06/17	381	42.61	749.3	42.72	42.71	-368.3	3,720	-9.90%	大買/大賣/鉅額交易
2024/06/14	807.7	42.51	16	42.63	42.68	791.7	3,697	21.42%	大買/鉅額交易
2024/06/13	102.8	42.60	813.7	42.47	42.41	-710.9	3,739	-19.01%	大買/大賣/鉅額交易
2024/06/12	1,586.5	41.69	120	41.57	41.82	1,466.5	3,723	39.39%	大買/大賣/鉅額交易
2024/06/11	347.5	41.43	405.9	41.47	41.37	-58.4	3,697	-1.58%	大買/大賣/
2024/06/07	247.8	41.28	396	41.35	41.33	-148.2	3,702	-4.00%	大買/大賣/鉅額交易
2024/06/06	651.4	41.57	1,188.4	41.65	41.59	-537	3,720	-14.43%	大買/大賣/鉅額交易
2024/06/05	3.5	40.17	28.2	40.51	40.52	-24.7	3,659	-0.67%
2024/06/04	21.9	40.19	923	40.06	40.15	-901.1	3,797	-23.73%	大賣/鉅額交易
2024/06/03	710.6	40.55	117	40.59	40.62	593.6	3,876	15.31%	大買/大賣/鉅額交易
2024/05/31	289.4	40.15	372.7	40.10	40.00	-83.3	3,927	-2.12%	大買/大賣/
2024/05/30	346.5	40.32	133.1	40.32	40.23	213.4	3,966	5.38%	大買/大賣/鉅額交易
2024/05/29	27.5	41.01	12.4	40.96	40.92	15.1	4,117	0.37%
2024/05/28	183.6	41.36	94.2	41.34	41.40	89.5	4,120	2.17%	大買/
2024/05/27	162	41.15	659	41.27	41.20	-497	4,145	-11.99%	大買/大賣/鉅額交易
2024/05/24	84	40.71	824.5	40.72	40.73	-740.5	4,163	-17.79%	大賣/鉅額交易
2024/05/23	73.2	40.78	102.9	40.76	40.82	-29.8	4,190	-0.71%	大賣/
2024/05/22	6.5	40.51	288.3	40.23	40.62	-281.8	4,238	-6.65%	大賣/鉅額交易
2024/05/21	12.3	39.93	442	39.84	39.94	-429.7	4,350	-9.88%	大賣/鉅額交易
2024/05/20	15.6	39.98	374.4	39.93	40.01	-358.8	4,463	-8.04%	大賣/鉅額交易
2024/05/17	96.1	40.06	150.4	40.05	40.04	-54.3	4,530	-1.20%	大賣/
2024/05/16	190.4	40.39	947.5	40.28	40.10	-757.1	4,575	-16.55%	大買/大賣/鉅額交易
2024/05/15	2,138.1	40.00	274	40.06	39.86	1,864.1	4,571	40.77%	大買/大賣/鉅額交易
2024/05/14	780.1	39.33	16.3	39.39	39.47	763.8	4,552	16.78%	大買/鉅額交易
2024/05/13	177.9	39.29	87	39.21	39.21	90.9	4,561	1.99%	大買/
2024/05/10	4.8	38.78	308.5	38.76	38.93	-303.7	4,554	-6.67%	大賣/鉅額交易
2024/05/09	211.2	38.67	311.6	38.67	38.57	-100.4	4,560	-2.20%	大買/大賣/
2024/05/08	2.6	38.63	25	38.66	38.69	-22.4	4,552	-0.49%
2024/05/07	160.2	38.54	235.5	38.49	38.63	-75.2	4,583	-1.64%	大買/大賣/
2024/05/06	67.2	38.42	523	38.46	38.42	-455.8	4,614	-9.88%	大賣/鉅額交易
2024/05/03	0.7	37.85	464.1	37.91	37.82	-463.3	4,616	-10.04%	大賣/鉅額交易
2024/05/02	142.2	37.74	36.9	37.76	37.69	105.3	4,662	2.26%	大買/鉅額交易
2024/04/30	1.7	38.22	9.5	38.22	38.19	-7.8	4,665	-0.17%
2024/04/29	473	38.17	24.3	38.17	38.25	448.7	4,692	9.56%	大買/鉅額交易
2024/04/26	361.2	37.69	154	37.67	37.63	207.2	4,700	4.41%	大買/大賣/鉅額交易
2024/04/25	24.1	37.06	698	37.12	37.05	-673.9	4,723	-14.27%	大賣/鉅額交易
2024/04/24	44.1	37.56	690	37.65	37.65	-645.9	4,690	-13.77%	大賣/鉅額交易
2024/04/23	203.1	36.70	322.1	36.70	36.70	-119	4,641	-2.56%	大買/大賣/鉅額交易
2024/04/22	621	36.48	270.5	36.44	36.37	350.5	4,671	7.50%	大買/大賣/鉅額交易
2024/04/19	851.1	36.39	1,762	36.63	36.44	-910.9	4,634	-19.66%	大買/大賣/鉅額交易
2024/04/18	260.5	37.72	421.6	37.96	38.06	-161.1	4,469	-3.60%	大買/大賣/鉅額交易
2024/04/17	1,275.9	37.70	18.6	37.72	37.77	1,257.4	4,464	28.17%	大買/鉅額交易
2024/04/16	1,925.9	37.32	481.3	37.29	37.29	1,444.6	4,424	32.65%	大買/大賣/鉅額交易
2024/04/15	16.9	38.47	3,359	38.44	38.47	-3,342.1	4,285	-77.98%	大賣/鉅額交易
2024/04/12	587.5	38.82	32.1	38.86	38.82	555.4	4,199	13.22%	大買/鉅額交易
2024/04/11	1,410.5	38.74	125	38.75	38.86	1,285.5	4,201	30.59%	大買/大賣/鉅額交易
2024/04/10	376.5	38.97	140.9	38.99	38.90	235.6	4,158	5.66%	大買/大賣/鉅額交易
2024/04/09	1,776.1	38.87	200.5	38.69	38.96	1,575.7	4,137	38.08%	大買/大賣/鉅額交易
2024/04/08	144.4	38.16	30.4	38.25	38.22	114	4,077	2.80%	大買/鉅額交易
2024/04/03	1,059.6	38.03	6	38.07	37.99	1,053.6	4,118	25.58%	大買/鉅額交易
2024/04/02	684.4	38.20	12.8	38.25	38.30	671.6	4,084	16.44%	大買/鉅額交易
2024/04/01	311.2	37.84	74	37.91	37.74	237.2	4,118	5.76%	大買/鉅額交易
2024/03/29	145.7	37.86	807.4	37.95	37.95	-661.7	4,198	-15.76%	大買/大賣/鉅額交易
2024/03/28	500.5	37.69	1,242	37.74	37.76	-741.5	4,151	-17.86%	大買/大賣/鉅額交易
2024/03/27	535.1	37.72	3,031.3	37.78	37.81	-2,496.2	4,084	-61.12%	大買/大賣/鉅額交易
2024/03/26	867.4	37.94	1,451	37.73	37.81	-583.6	4,001	-14.58%	大買/大賣/鉅額交易
2024/03/25	906.7	37.76	11.6	37.80	37.70	895.1	3,908	22.90%	大買/鉅額交易
2024/03/22	1,491.9	37.67	338	37.78	37.76	1,153.9	3,901	29.58%	大買/大賣/鉅額交易
2024/03/21	1,627	37.64	103.4	37.69	37.77	1,523.6	3,884	39.22%	大買/大賣/鉅額交易
2024/03/20	7.6	36.99	12	36.99	36.90	-4.4	3,876	-0.11%
2024/03/19	305.5	37.04	636.4	36.95	37.09	-330.9	3,898	-8.49%	大買/大賣/鉅額交易
2024/03/18	1,061.8	36.94	154.1	36.88	37.04	907.7	3,905	23.24%	大買/大賣/鉅額交易
2024/03/15	407.7	36.94	138.9	37.00	36.88	268.8	3,870	6.95%	大買/大賣/鉅額交易
2024/03/14	2,556.4	37.18	808.2	37.21	37.16	1,748.3	3,850	45.40%	大買/大賣/鉅額交易
2024/03/13	878.3	37.27	419.3	37.23	37.22	459.1	3,794	12.10%	大買/大賣/鉅額交易
2024/03/12	584.9	36.95	374	36.74	37.07	210.9	3,782	5.58%	大買/大賣/鉅額交易
2024/03/11	726.6	36.73	532.9	36.82	36.71	193.7	3,773	5.13%	大買/大賣/鉅額交易
2024/03/08	5,947.9	37.09	5,453.5	37.08	36.97	494.4	3,756	13.16%	大買/大賣/鉅額交易
2024/03/07	3,909.5	36.51	2,286.2	36.43	36.56	1,623.3	3,543	45.81%	大買/大賣/鉅額交易
2024/03/06	1,013.3	35.72	186	35.81	35.86	827.3	3,406	24.28%	大買/大賣/鉅額交易
2024/03/05	1,163.5	35.74	41.6	35.72	35.71	1,121.9	3,359	33.39%	大買/鉅額交易
2024/03/04	3,289	35.43	4.3	35.09	35.40	3,284.8	3,316	99.05%	大買/鉅額交易
2024/03/01	396.4	34.70	17	34.74	34.67	379.4	3,180	11.93%	大買/鉅額交易
2024/02/29	223.6	34.65	134	34.62	34.74	89.6	3,202	2.80%	大買/大賣/
2024/02/27	153.2	34.68	0	0.00	34.70	153.2	3,162	4.85%	大買/鉅額交易
2024/02/26	350.7	34.79	61	34.74	34.86	289.7	3,123	9.28%	大買/鉅額交易
2024/02/23	444	34.78	197.7	34.78	34.76	246.2	3,088	7.97%	大買/大賣/鉅額交易
2024/02/22	483.5	34.51	100.1	34.56	34.58	383.3	3,066	12.50%	大買/鉅額交易
2024/02/21	109.7	34.33	41.7	34.34	34.36	68	2,958	2.30%	大買/
2024/02/20	421.4	34.37	924.9	34.28	34.43	-503.5	2,885	-17.45%	大買/大賣/鉅額交易
2024/02/19	4.7	34.14	21	34.15	34.21	-16.3	2,882	-0.57%
2024/02/16	13.4	34.32	30.9	34.25	34.23	-17.5	2,926	-0.60%
2024/02/15	56.3	34.55	49	34.35	34.41	7.3	2,945	0.25%
2024/02/05	7.1	33.07	6	33.15	33.19	1.1	2,885	0.04%
2024/02/02	226.3	33.00	44	33.04	33.07	182.3	2,911	6.26%	大買/鉅額交易
2024/02/01	121.5	32.79	20	32.77	32.94	101.5	2,908	3.49%	大買/鉅額交易
2024/01/31	10	32.88	29	32.89	32.82	-19	2,911	-0.65%
2024/01/30	0.9	33.23	11	33.21	33.18	-10.1	2,906	-0.35%
2024/01/29	507.5	33.25	67.2	33.25	33.27	440.3	2,916	15.10%	大買/鉅額交易
2024/01/26	131.1	33.07	7.8	33.07	33.05	123.3	2,883	4.28%	大買/鉅額交易
2024/01/25	130.3	33.02	318	33.03	33.05	-187.7	2,863	-6.55%	大買/大賣/鉅額交易
2024/01/24	80.1	32.78	5	32.80	32.72	75.1	2,813	2.67%
2024/01/23	1.2	32.64	29	32.71	32.74	-27.8	2,808	-0.99%
2024/01/22	105.9	32.61	13.6	32.68	32.62	92.3	2,805	3.29%	大買/
2024/01/19	13	32.47	55	32.27	32.50	-42	2,782	-1.51%
2024/01/18	64.7	31.56	2	31.53	31.62	62.7	2,782	2.25%
2024/01/17	27.1	31.60	39.2	31.48	31.49	-12.1	2,780	-0.43%
2024/01/16	16	31.74	179.1	31.81	31.72	-163.1	2,773	-5.88%	大賣/鉅額交易
2024/01/15	112.1	32.11	0	0.00	32.03	112.1	2,737	4.09%	大買/鉅額交易
2024/01/12	0.8	31.90	1	31.96	31.91	-0.2	2,754	-0.01%
2024/01/11	0.3	32.00	4.1	32.01	32.02	-3.8	2,750	-0.14%
2024/01/10	1.7	31.97	0	0.00	31.90	1.7	2,747	0.06%
2024/01/09	5.3	32.05	69	32.03	32.03	-63.7	2,734	-2.33%
2024/01/08	5.4	32.09	13	32.13	32.09	-7.6	2,740	-0.28%
2024/01/05	107	31.96	0.1	32.07	31.89	106.9	2,720	3.93%	大買/鉅額交易
2024/01/04	5.5	31.98	0.1	32.03	32.01	5.4	2,708	0.20%
2024/01/03	22	32.01	37	31.98	31.99	-15	2,720	-0.55%
2024/01/02	7.3	32.47	1.2	32.43	32.49	6.2	2,695	0.23%
2023/12/29	17	32.54	1	32.54	32.54	16	2,661	0.60%
2023/12/28	306.4	32.63	71	32.61	32.63	235.5	2,603	9.04%	大買/鉅額交易
2023/12/27	250.1	32.61	5.5	32.59	32.62	244.6	2,589	9.45%	大買/鉅額交易
2023/12/26	20.1	32.37	5	32.28	32.39	15.1	2,543	0.59%
2023/12/25	6	32.12	11	32.15	32.11	-5	2,462	-0.20%
2023/12/22	2.6	32.07	74	32.04	32.05	-71.4	2,473	-2.89%
2023/12/21	84.3	31.95	5.5	31.92	31.97	78.8	2,499	3.15%
2023/12/20	1.6	32.20	30	32.17	32.21	-28.4	2,482	-1.14%
2023/12/19	4.5	32.02	3	32.07	32.09	1.5	2,498	0.06%
2023/12/18	4.6	32.10	3.1	32.13	32.18	1.6	2,569	0.06%
2023/12/15	5.1	32.23	124	32.16	32.15	-118.9	2,532	-4.69%	大賣/鉅額交易
2023/12/14	12.5	31.99	14.4	32.03	32.07	-1.9	2,486	-0.08%
2023/12/13	6.1	31.76	0.1	31.74	31.75	6	2,484	0.24%
2023/12/12	3.9	31.77	1.2	31.80	31.73	2.7	2,464	0.11%
2023/12/11	1	31.63	5.1	31.63	31.64	-4.1	2,452	-0.17%
2023/12/08	1.6	31.66	1	31.70	31.63	0.5	2,451	0.02%
2023/12/07	14.7	31.50	10	31.54	31.43	4.7	2,430	0.19%
2023/12/06	5.8	31.68	1.1	31.71	31.63	4.7	2,441	0.19%
2023/12/05	14.5	31.49	410	31.43	31.50	-395.5	2,430	-16.27%	大賣/鉅額交易
2023/12/04	14.6	31.70	2.5	31.70	31.72	12.1	2,415	0.50%
2023/12/01	5.4	31.67	1	31.62	31.70	4.3	2,438	0.18%
2023/11/30	2.3	31.66	89	31.64	31.68	-86.7	2,411	-3.60%
2023/11/29	4.7	31.62	3	31.67	31.60	1.7	2,376	0.07%
2023/11/28	8.8	31.58	503	31.66	31.65	-494.2	2,355	-20.98%	大賣/鉅額交易
2023/11/27	10.3	31.49	4	31.54	31.40	6.3	2,320	0.27%
2023/11/24	5.6	31.58	0	0.00	31.58	5.6	2,272	0.25%
2023/11/22	6.6	31.62	0	0.00	31.58	6.6	2,282	0.29%
2023/11/21	6.5	31.76	3	31.82	31.85	3.5	2,282	0.15%
2023/11/20	14.2	31.47	56	31.45	31.48	-41.8	2,244	-1.86%
2023/11/17	850.4	31.55	1	31.57	31.54	849.4	2,223	38.20%	大買/鉅額交易
2023/11/16	25.9	31.52	447	31.46	31.54	-421.1	2,165	-19.45%	大賣/鉅額交易
2023/11/15	54.7	32.54	1,031.7	32.51	32.55	-976.9	2,079	-46.98%	大賣/鉅額交易
2023/11/14	21.6	32.17	824.1	32.17	32.15	-802.4	1,989	-40.34%	大賣/鉅額交易
2023/11/13	8.9	32.14	264	32.04	32.04	-255.1	1,937	-13.16%	大賣/鉅額交易
2023/11/10	8.8	31.63	466	31.64	31.64	-457.2	1,958	-23.35%	大賣/鉅額交易
2023/11/09	15.7	31.71	662	31.73	31.77	-646.3	1,911	-33.81%	大賣/鉅額交易
2023/11/08	12.6	31.71	789	31.71	31.71	-776.5	1,951	-39.79%	大賣/鉅額交易
2023/11/07	6.4	31.56	525	31.56	31.59	-518.6	1,935	-26.80%	大賣/鉅額交易
2023/11/06	15.4	31.66	479	31.69	31.58	-463.6	1,963	-23.61%	大賣/鉅額交易
2023/11/03	8.1	31.24	6	31.26	31.31	2.1	1,928	0.11%
2023/11/02	1.5	31.01	3.5	31.07	31.09	-2	1,936	-0.10%
2023/11/01	2.5	30.47	1.2	30.45	30.40	1.2	1,961	0.06%
2023/10/31	5.1	30.38	1	30.37	30.33	4.1	1,976	0.21%
2023/10/30	27.9	30.56	88.5	30.45	30.53	-60.6	2,018	-3.00%
2023/10/27	2.9	30.60	1	30.56	30.54	1.9	2,002	0.09%
2023/10/26	12.8	30.49	12	30.51	30.44	0.8	2,017	0.04%
2023/10/25	4.7	31.05	0	0.00	30.98	4.7	1,969	0.24%
2023/10/24	2.8	30.88	1	30.91	30.93	1.8	1,979	0.09%
2023/10/23	11.6	30.95	10	30.88	30.90	1.6	1,979	0.08%
2023/10/20	52.5	31.20	1	31.23	31.27	51.5	1,980	2.60%
2023/10/19	3.8	31.18	1.2	31.27	31.25	2.6	1,960	0.13%
2023/10/18	14.1	31.28	10	31.30	31.21	4.1	1,998	0.20%
2023/10/17	6.6	31.60	18	31.68	31.55	-11.4	1,988	-0.57%
2023/10/16	10.4	31.54	23	31.51	31.58	-12.6	2,040	-0.62%
2023/10/13	1.7	31.73	0	0.00	31.74	1.7	2,051	0.08%
2023/10/12	13.2	31.72	6.5	31.69	31.81	6.7	2,067	0.32%
2023/10/11	4.8	31.56	15.3	31.55	31.56	-10.5	2,096	-0.50%
2023/10/06	3.9	31.08	123.7	31.12	31.12	-119.8	2,119	-5.65%	大賣/鉅額交易
2023/10/05	3.4	30.84	111.4	30.94	30.97	-108	2,139	-5.05%	大賣/鉅額交易
2023/10/04	19.6	30.57	16.4	30.59	30.59	3.2	2,146	0.15%
2023/10/03	505.9	31.07	64.2	31.03	30.96	441.7	2,160	20.44%	大買/鉅額交易
2023/10/02	22.2	31.15	173.3	31.15	31.14	-151	2,176	-6.94%	大賣/鉅額交易
2023/09/28	3	30.78	513.5	30.75	30.79	-510.5	2,234	-22.85%	大賣/鉅額交易
2023/09/27	14.7	30.61	363	30.65	30.69	-348.3	2,229	-15.62%	大賣/鉅額交易
2023/09/26	8.2	30.69	0	0.00	30.62	8.2	2,235	0.37%
2023/09/25	9.7	30.93	1.8	31.03	30.99	8	2,220	0.36%
2023/09/22	22	30.81	0.6	30.78	30.80	21.5	2,236	0.96%
2023/09/21	22.9	30.90	4.7	30.96	30.86	18.1	2,251	0.80%
2023/09/20	4.7	31.32	1	31.30	31.24	3.7	2,202	0.17%
2023/09/19	8	31.43	8	31.45	31.40	0	2,217	0.00%
2023/09/18	4.6	31.67	2	31.63	31.55	2.6	2,236	0.12%
2023/09/15	5.5	31.80	1.7	31.80	31.93	3.8	2,232	0.17%
2023/09/14	0.6	31.52	7	31.66	31.70	-6.4	2,232	-0.29%
2023/09/13	0.4	31.36	0	0.00	31.32	0.4	2,241	0.02%
2023/09/12	7.8	31.12	6.5	31.13	31.27	1.3	2,273	0.06%
2023/09/11	10.8	31.05	8.5	31.02	31.04	2.3	2,290	0.10%
2023/09/08	4.7	31.22	0.4	31.26	31.23	4.3	2,277	0.19%
2023/09/07	10.4	31.32	0	0.00	31.33	10.4	2,408	0.43%
2023/09/06	3.5	31.65	0	0.00	31.57	3.5	2,407	0.14%
2023/09/05	4.1	31.61	2	31.59	31.65	2.1	2,385	0.09%
2023/09/04	12.7	31.62	3.7	31.58	31.69	9	2,421	0.37%
2023/09/01	1.4	31.50	0.1	31.55	31.46	1.3	2,452	0.05%
2023/08/31	6.2	31.48	4.1	31.61	31.46	2.1	2,490	0.08%
2023/08/30	0.7	31.72	21	31.66	31.66	-20.3	2,502	-0.81%
2023/08/29	5.5	31.37	2.1	31.43	31.54	3.4	2,529	0.13%
2023/08/28	2.9	31.41	2	31.41	31.35	0.9	2,538	0.03%
2023/08/25	8.5	31.36	27	31.36	31.22	-18.5	2,527	-0.73%
2023/08/24	0.8	31.73	4	31.79	31.82	-3.2	2,535	-0.12%
2023/08/23	4.3	31.34	1	31.40	31.42	3.3	2,585	0.13%
2023/08/22	6.9	31.16	8	31.12	31.18	-1.1	2,641	-0.04%
2023/08/21	10	31.08	0	0.00	31.00	10	2,655	0.38%
2023/08/18	5.5	31.18	0	0.00	31.12	5.5	2,650	0.21%
2023/08/17	9.7	31.08	0	0.00	31.32	9.7	2,640	0.37%
2023/08/16	10.9	31.12	3.6	31.20	31.12	7.3	2,624	0.28%
2023/08/15	2	31.45	2	31.28	31.27	0	2,591	0.00%
2023/08/14	16	31.22	2.5	31.25	31.18	13.5	2,633	0.51%
2023/08/11	3.4	31.67	0.1	31.65	31.60	3.3	2,612	0.13%
2023/08/10	19.5	31.64	4.2	31.65	31.61	15.4	2,623	0.59%
2023/08/09	5.5	31.87	1.3	31.99	31.87	4.2	2,601	0.16%
2023/08/08	13.3	31.94	3	31.88	31.88	10.3	2,599	0.40%
2023/08/07	11	32.17	3.1	32.20	32.21	7.9	2,586	0.30%
2023/08/04	17	31.90	16.2	31.91	31.90	0.8	2,566	0.03%
2023/08/02	16.3	32.04	49	32.00	32.00	-32.6	2,552	-1.28%
2023/08/01	1.8	32.56	4	32.46	32.49	-2.2	2,529	-0.09%
2023/07/31	26.2	32.36	11.4	32.44	32.30	14.7	2,533	0.58%
2023/07/28	2.4	32.52	2	32.53	32.60	0.4	2,519	0.02%
2023/07/27	2.8	32.54	13	32.60	32.56	-10.2	2,521	-0.40%
2023/07/26	6.2	32.41	18.6	32.45	32.41	-12.4	2,529	-0.49%
2023/07/25	3.4	32.46	0.5	32.46	32.48	2.9	2,522	0.12%
2023/07/24	6.4	32.05	1	32.15	32.19	5.4	2,517	0.21%
2023/07/21	13.6	31.99	1	32.10	32.10	12.6	2,559	0.49%
2023/07/20	3.8	32.44	1	32.34	32.41	2.8	2,561	0.11%
2023/07/19	16.2	32.48	0	0.00	32.39	16.2	2,563	0.63%
2023/07/18	9.8	32.65	8.1	32.57	32.56	1.7	2,520	0.07%
2023/07/17	4.5	33.34	1.3	33.34	33.33	3.3	2,499	0.13%
2023/07/14	12.8	33.33	2.6	33.28	33.34	10.2	2,481	0.41%
2023/07/13	34.4	33.19	4	33.03	33.00	30.4	2,449	1.24%
2023/07/12	5.7	32.63	3	32.55	32.73	2.7	2,428	0.11%
2023/07/11	0.1	32.35	2	32.53	32.55	-1.9	2,385	-0.08%
2023/07/10	48	32.15	10	32.09	32.08	38	2,382	1.60%
2023/07/07	18.7	32.18	2.1	32.11	32.12	16.5	2,349	0.70%
2023/07/06	11.6	32.38	0	0.00	32.29	11.6	2,321	0.50%
2023/07/05	30.1	32.86	13	32.80	32.82	17.1	2,253	0.76%
2023/07/04	4.4	32.96	0	0.00	32.97	4.4	2,245	0.19%
2023/07/03	7.1	32.81	5	32.79	32.85	2.1	2,268	0.09%
2023/06/30	14.3	32.40	0	0.00	32.46	14.3	2,258	0.63%
2023/06/29	3.4	32.55	42	32.50	32.37	-38.6	2,254	-1.71%
2023/06/28	13.5	32.40	2.5	32.39	32.36	11.1	2,213	0.50%
2023/06/27	7.4	32.41	3	32.38	32.34	4.4	2,196	0.20%
2023/06/26	8.5	32.60	53.6	32.50	32.56	-45.1	2,212	-2.04%
2023/06/21	2.6	32.68	17	32.64	32.75	-14.4	2,201	-0.65%
2023/06/20	2.5	32.80	9	32.76	32.71	-6.5	2,186	-0.30%
2023/06/19	7.4	32.82	1	32.88	32.85	6.4	2,199	0.29%
2023/06/16	68.4	32.83	0.1	32.92	32.89	68.4	2,181	3.13%
2023/06/15	9.4	32.89	2.5	32.90	32.92	6.9	2,156	0.32%
2023/06/14	2.1	32.75	2.2	32.74	32.76	-0.1	2,142	0.00%
2023/06/13	11.5	32.74	4.8	32.70	32.74	6.7	2,180	0.31%
2023/06/12	5.8	32.20	2.8	32.18	32.17	3	2,055	0.15%
2023/06/09	10	31.93	2	31.96	31.98	8	2,082	0.38%
2023/06/08	6	31.75	1	31.93	31.72	5	2,095	0.24%
2023/06/07	5.6	31.98	4.3	32.03	32.05	1.3	2,096	0.06%
2023/06/06	2	31.77	0.4	31.74	31.80	1.6	2,088	0.07%
2023/06/05	2.6	31.65	4.8	31.63	31.59	-2.3	2,087	-0.11%
2023/06/02	35.4	31.55	3.1	31.61	31.66	32.3	2,098	1.54%
2023/06/01	4.4	31.28	0	0.00	31.28	4.4	2,119	0.21%
2023/05/31	2.4	31.44	37	31.36	31.46	-34.6	2,115	-1.63%
2023/05/30	0.8	31.56	1	31.56	31.56	-0.2	2,118	-0.01%
2023/05/29	4.9	31.56	5.2	31.58	31.56	-0.3	2,140	-0.01%
2023/05/26	1.2	31.26	16	31.32	31.38	-14.8	2,095	-0.71%
2023/05/25	0.6	30.79	6.7	30.75	30.76	-6	2,056	-0.29%
2023/05/24	2.7	30.47	0	0.00	30.51	2.7	2,066	0.13%
2023/05/23	0.2	30.58	0	0.00	30.60	0.2	2,079	0.01%
2023/05/22	3.7	30.62	2.2	30.60	30.59	1.5	2,082	0.07%
2023/05/19	13	30.59	7.8	30.58	30.62	5.2	2,097	0.25%
2023/05/18	31.7	30.50	19.4	30.46	30.51	12.2	2,092	0.58%
2023/05/17	20	30.11	17	30.04	30.16	3	2,109	0.14%
2023/05/16	2.2	29.63	14	29.64	29.73	-11.8	2,091	-0.56%
2023/05/15	3.3	29.39	0	0.00	29.39	3.3	2,101	0.16%
2023/05/12	4.1	29.29	5	29.35	29.34	-0.9	2,111	-0.04%
2023/05/11	5.4	29.50	1	29.47	29.42	4.4	2,109	0.21%
2023/05/10	5.5	29.56	8.5	29.66	29.56	-3	2,127	-0.14%
2023/05/09	6.3	29.74	93	29.76	29.77	-86.7	2,130	-4.07%
2023/05/08	6.1	29.66	179.3	29.70	29.66	-173.2	2,159	-8.02%	大賣/鉅額交易
2023/05/05	22.8	29.44	5	29.47	29.48	17.8	2,139	0.83%
2023/05/04	2.6	29.37	2	29.38	29.45	0.6	2,151	0.03%
2023/05/03	5	29.38	254.2	29.37	29.38	-249.2	2,159	-11.54%	大賣/鉅額交易
2023/05/02	3.2	29.47	155.4	29.50	29.50	-152.2	2,156	-7.06%	大賣/鉅額交易
2023/04/28	2.1	29.43	130.7	29.43	29.47	-128.6	2,203	-5.84%	大賣/鉅額交易
2023/04/27	6.4	29.16	191.3	29.17	29.15	-184.8	2,214	-8.35%	大賣/鉅額交易
2023/04/26	22.3	29.10	504.7	29.11	29.12	-482.4	2,265	-21.29%	大賣/鉅額交易
2023/04/25	5.9	29.39	496.3	29.45	29.26	-490.5	2,256	-21.74%	大賣/鉅額交易
2023/04/24	6.9	29.61	292.9	29.61	29.63	-286	2,213	-12.92%	大賣/鉅額交易
2023/04/21	14.8	29.85	69.6	29.80	29.69	-54.8	2,200	-2.49%
2023/04/20	15	29.79	103.4	29.78	29.81	-88.4	2,210	-4.00%	大賣/
2023/04/19	18.4	29.91	127.9	29.97	29.85	-109.5	2,228	-4.91%	大賣/鉅額交易
2023/04/18	3.3	30.04	147.7	30.10	30.06	-144.4	2,236	-6.45%	大賣/鉅額交易
2023/04/17	3	30.13	341.2	30.14	30.14	-338.2	2,233	-15.14%	大賣/鉅額交易
2023/04/14	2.3	30.17	7.9	30.20	30.20	-5.5	2,207	-0.25%
2023/04/13	7.6	30.03	11	30.00	29.98	-3.4	2,232	-0.15%
2023/04/12	1.6	30.18	2	30.15	30.16	-0.4	2,224	-0.02%
2023/04/11	5.9	30.23	0.5	30.26	30.20	5.4	2,236	0.24%
2023/04/10	5.4	30.20	1.1	30.23	30.20	4.3	2,256	0.19%
2023/04/07	0.7	30.18	7.5	30.19	30.18	-6.8	2,251	-0.30%
2023/04/06	5.2	30.12	0	0.00	30.11	5.2	2,257	0.23%
2023/03/31	1.3	30.32	1	30.30	30.30	0.3	2,216	0.02%
2023/03/30	2	30.18	3	30.22	30.24	-1	2,203	-0.05%
2023/03/29	1.2	30.00	0	0.00	30.03	1.2	2,182	0.05%
2023/03/28	25.1	29.97	32	29.94	29.93	-6.9	2,205	-0.31%
2023/03/27	3	30.17	1	30.08	30.17	2	2,195	0.09%
2023/03/24	2.8	30.20	1.5	30.20	30.27	1.3	2,202	0.06%
2023/03/23	0.1	29.99	3	30.09	30.14	-2.9	2,187	-0.13%
2023/03/22	104.2	29.93	4.2	29.94	29.92	100	2,160	4.63%	大買/
2023/03/21	4.3	29.42	23.3	29.42	29.43	-18.9	2,136	-0.89%
2023/03/20	4.3	29.34	16.8	29.27	29.27	-12.6	2,143	-0.59%
2023/03/17	6.1	29.38	1	29.38	29.38	5.1	2,134	0.24%
2023/03/16	53.9	29.11	4.7	29.12	29.07	49.2	2,147	2.29%
2023/03/15	21.7	29.39	7	29.23	29.23	14.7	2,102	0.70%
2023/03/14	10.2	29.22	10	29.30	29.20	0.2	2,123	0.01%
2023/03/13	6.6	29.39	14.3	29.53	29.55	-7.7	2,092	-0.37%
2023/03/10	128.7	29.48	21	29.49	29.43	107.7	2,073	5.19%	大買/鉅額交易
2023/03/09	9.3	29.90	1	29.90	29.85	8.3	2,070	0.40%
2023/03/08	4.4	29.80	10.4	29.84	29.84	-6	2,048	-0.29%
2023/03/07	1.1	30.00	142	30.01	30.01	-140.9	2,015	-6.99%	大賣/鉅額交易
2023/03/06	1.9	29.81	241.2	29.86	29.83	-239.3	2,021	-11.84%	大賣/鉅額交易
2023/03/03	1.9	29.66	0	0.00	29.59	1.9	1,993	0.10%
2023/03/02	3.8	29.48	3	29.49	29.51	0.8	1,991	0.04%
2023/03/01	3.4	29.30	1	29.56	29.53	2.4	1,994	0.12%
2023/02/24	7.1	29.46	2	29.65	29.42	5.1	1,957	0.26%
2023/02/23	0.1	29.57	6	29.56	29.54	-5.9	1,962	-0.30%
2023/02/22	6.5	29.17	10.1	29.20	29.20	-3.6	1,984	-0.18%
2023/02/21	12.4	29.42	0	0.00	29.43	12.4	1,997	0.62%
2023/02/20	2.1	29.38	2.3	29.51	29.49	-0.3	2,045	-0.01%
2023/02/17	2.7	29.36	4	29.30	29.36	-1.3	2,120	-0.06%
2023/02/16	0.6	29.52	16	29.61	29.62	-15.4	2,147	-0.72%
2023/02/15	20.9	29.36	2	29.38	29.26	18.9	2,183	0.86%
2023/02/14	37.1	29.87	4	29.87	29.87	33.1	2,132	1.55%
2023/02/13	9.6	29.61	0	0.00	29.65	9.6	2,122	0.45%
2023/02/10	10.7	29.71	0	0.00	29.72	10.7	2,108	0.51%
2023/02/09	6.4	29.69	10.2	29.66	29.70	-3.7	2,118	-0.18%
2023/02/08	37.4	29.67	4	29.71	29.72	33.4	2,127	1.57%
2023/02/07	169.3	29.34	11	29.29	29.31	158.3	2,154	7.35%	大買/鉅額交易
2023/02/06	12.9	29.48	10	29.39	29.40	2.9	2,146	0.14%
2023/02/03	8.9	29.70	2	29.70	29.74	6.9	2,121	0.33%
2023/02/02	15	29.72	6.5	29.61	29.75	8.5	2,116	0.40%
2023/02/01	207.8	29.31	0	0.00	29.38	207.8	2,116	9.82%	大買/鉅額交易
2023/01/31	9.4	29.40	12.3	29.58	29.20	-2.9	2,111	-0.14%
2023/01/30	17.9	29.54	5.1	29.56	29.65	12.8	2,138	0.60%
2023/01/17	1.1	28.51	0.1	28.59	28.47	1	2,146	0.04%
2023/01/16	4.6	28.54	2.2	28.56	28.50	2.4	2,193	0.11%
2023/01/13	0.3	28.40	25	28.41	28.35	-24.7	2,172	-1.14%
2023/01/12	0.3	28.16	0	0.00	28.10	0.3	2,203	0.02%
2023/01/11	2	28.21	16.6	28.12	28.12	-14.6	2,238	-0.65%
2023/01/10	0.3	28.28	6.5	28.13	28.18	-6.2	2,253	-0.28%
2023/01/09	7.4	27.77	5.5	27.85	28.00	1.9	2,345	0.08%
2023/01/06	1.1	27.11	0.3	27.20	27.24	0.7	2,334	0.03%
2023/01/05	2.4	27.13	0	0.00	27.07	2.4	2,375	0.10%
2023/01/04	1.8	26.96	0.1	26.98	26.95	1.8	2,434	0.07%
2023/01/03	4.7	26.77	12.3	26.94	27.00	-7.6	2,552	-0.30%
2022/12/30	1.3	26.95	6.2	26.92	26.90	-4.9	2,558	-0.19%
2022/12/29	9.4	26.64	0	0.00	26.71	9.4	2,577	0.36%
2022/12/28	10.8	26.83	2	26.75	26.84	8.8	2,598	0.34%
2022/12/27	1.1	27.25	19.6	27.32	27.20	-18.5	2,601	-0.71%
2022/12/26	0.6	27.25	0	0.00	27.12	0.6	2,643	0.02%
2022/12/23	4.3	27.01	0	0.00	27.02	4.3	2,658	0.16%
2022/12/22	2.1	27.39	0	0.00	27.38	2.1	2,681	0.08%
2022/12/21	1.8	27.02	0	0.00	26.95	1.8	2,733	0.06%
2022/12/20	7.1	27.12	4.2	27.17	26.90	2.9	2,774	0.11%
2022/12/19	3.6	27.41	0	0.00	27.37	3.6	2,850	0.13%
2022/12/16	12.6	27.48	0	0.00	27.47	12.6	2,879	0.44%
2022/12/15	3.2	27.89	0	0.00	27.92	3.2	2,871	0.11%
2022/12/14	5.4	27.92	0	0.00	27.90	5.4	2,889	0.19%
2022/12/13	0.6	27.69	1.6	27.81	27.55	-1	2,900	-0.04%
2022/12/12	4.3	27.59	0	0.00	27.69	4.3	2,931	0.14%
2022/12/09	2.2	27.85	1.1	27.91	27.87	1.1	2,963	0.04%
2022/12/08	5.5	27.55	0.1	27.54	27.53	5.4	2,963	0.18%
2022/12/07	5.6	27.86	2.7	27.84	27.82	2.9	2,973	0.10%
2022/12/06	16.1	28.15	16	28.02	27.99	0.1	2,969	0.00%
2022/12/05	17.7	28.48	22.8	28.49	28.41	-5.2	2,938	-0.18%
2022/12/02	8.5	28.39	0	0.00	28.38	8.5	2,937	0.29%
2022/12/01	81.1	28.64	1	28.69	28.59	80.1	2,985	2.68%
2022/11/30	0.4	28.02	5.2	28.02	28.21	-4.8	2,983	-0.16%
2022/11/29	2.1	27.70	0	0.00	27.98	2.1	2,996	0.07%
2022/11/28	11	27.81	0	0.00	27.74	11	3,027	0.36%
2022/11/25	17.1	28.25	0	0.00	28.17	17.1	3,065	0.56%
2022/11/24	13.7	28.09	13	28.08	28.21	0.7	3,056	0.02%
2022/11/23	1	27.93	0	0.00	27.92	1	3,067	0.03%
2022/11/22	6.3	27.50	0.1	27.71	27.70	6.1	3,106	0.20%
2022/11/21	3	27.66	0	0.00	27.60	3	3,123	0.09%
2022/11/18	20.8	28.01	0	0.00	27.66	20.8	3,112	0.67%
2022/11/17	1.2	27.61	46	27.60	27.75	-44.9	3,080	-1.46%
2022/11/16	7.3	27.93	0	0.00	27.78	7.3	3,079	0.24%
2022/11/15	1.2	27.71	0	0.00	28.33	1.2	3,039	0.04%
2022/11/14	21.4	27.50	30	27.29	27.32	-8.6	2,957	-0.29%
2022/11/11	73.1	27.09	3	27.02	27.15	70.1	2,917	2.40%
2022/11/10	1.2	26.00	45.5	25.95	25.96	-44.3	2,852	-1.55%
2022/11/09	12	25.91	1.6	25.88	26.16	10.4	2,867	0.36%
2022/11/08	11.3	25.63	10	25.57	25.61	1.3	2,863	0.04%
2022/11/07	48.7	25.34	0	0.00	25.35	48.7	2,846	1.71%
2022/11/04	0	0.00	1	24.74	24.93	-1	2,821	-0.04%
2022/11/03	13.8	24.84	5	24.89	24.88	8.8	2,808	0.31%
2022/11/02	1.7	25.15	0	0.00	25.17	1.7	2,758	0.06%
2022/11/01	3	25.12	0	0.00	25.05	3	2,784	0.11%
2022/10/31	6.6	24.93	0.1	24.74	24.90	6.4	2,778	0.23%
2022/10/28	1.8	24.60	690	24.73	24.61	-688.2	2,789	-24.67%	大賣/鉅額交易
2022/10/27	1.6	24.90	0	0.00	24.90	1.6	2,786	0.06%
2022/10/26	3.4	24.54	1	24.50	24.60	2.4	2,820	0.09%
2022/10/25	5.3	24.57	0	0.00	24.46	5.3	2,795	0.19%
2022/10/24	2.7	24.95	0	0.00	24.84	2.7	2,733	0.10%
2022/10/21	1	24.83	0	0.00	24.84	1	2,672	0.04%
2022/10/20	21.8	24.51	6.2	24.52	24.91	15.6	2,661	0.58%
2022/10/19	1.8	25.08	0	0.00	25.02	1.8	2,646	0.07%
2022/10/18	6.8	25.16	0	0.00	25.26	6.8	2,612	0.26%
2022/10/17	84.6	24.89	40	24.91	25.00	44.6	2,607	1.71%
2022/10/14	2	25.50	100	25.33	25.35	-98	2,505	-3.91%
2022/10/13	8.6	24.88	88	24.80	24.75	-79.4	2,500	-3.17%
2022/10/12	6.9	25.06	1	25.26	25.15	5.9	2,453	0.24%
2022/10/11	17.6	25.42	17	25.42	25.31	0.6	2,454	0.02%
2022/10/07	6	26.59	1.3	26.48	26.43	4.7	2,382	0.20%
2022/10/06	21.1	26.82	10	26.82	26.84	11.1	2,371	0.47%
2022/10/05	11.1	26.61	433	26.61	26.72	-422	2,373	-17.78%	大賣/鉅額交易
2022/10/04	1	26.09	25	26.13	26.15	-24	2,364	-1.01%
2022/10/03	3.6	25.66	0	0.00	25.62	3.6	2,350	0.15%
2022/09/30	7.5	25.82	0	0.00	25.86	7.5	2,331	0.32%
2022/09/29	4.2	26.30	10	26.41	26.16	-5.8	2,335	-0.25%
2022/09/28	10.7	26.35	0.2	26.33	26.23	10.5	2,355	0.45%
2022/09/27	2.5	26.77	0	0.00	26.75	2.5	2,376	0.10%
2022/09/26	14.6	26.86	1	26.79	26.84	13.6	2,415	0.56%
2022/09/23	6.9	27.40	1	27.46	27.35	5.9	2,388	0.25%
2022/09/22	10.8	27.43	1	27.48	27.56	9.8	2,384	0.41%
2022/09/21	5.4	27.93	43	28.00	27.94	-37.6	2,353	-1.60%
2022/09/20	6.2	28.02	65.3	28.10	28.13	-59.1	2,332	-2.53%
2022/09/19	44.4	27.97	49.3	27.98	27.97	-4.9	2,351	-0.21%
2022/09/16	4.6	28.08	29	28.11	28.13	-24.4	2,331	-1.05%
2022/09/15	1.6	28.55	147.5	28.38	28.41	-146	2,324	-6.28%	大賣/鉅額交易
2022/09/14	4	28.24	121.1	28.32	28.30	-117.1	2,339	-5.00%	大賣/鉅額交易
2022/09/13	3.2	28.85	0	0.00	28.84	3.2	2,322	0.14%
2022/09/12	3.2	28.72	0	0.00	28.71	3.2	2,355	0.14%
2022/09/08	2.5	28.06	2	28.00	28.20	0.5	2,388	0.02%
2022/09/07	13.8	27.98	22.1	28.04	27.95	-8.3	2,414	-0.34%
2022/09/06	1.9	28.55	39.5	28.56	28.56	-37.6	2,382	-1.58%
2022/09/05	9.1	28.43	156	28.43	28.47	-147	2,381	-6.17%	大賣/鉅額交易
2022/09/02	48.6	28.51	23	28.42	28.41	25.6	2,397	1.07%
2022/09/01	23.6	28.66	0	0.00	28.69	23.6	2,367	1.00%
2022/08/31	3.1	29.00	0.4	29.25	29.28	2.7	2,297	0.12%
2022/08/30	19.4	29.00	22	29.11	29.09	-2.6	2,288	-0.11%
2022/08/29	7.4	29.03	0	0.00	29.03	7.4	2,287	0.32%
2022/08/26	1.8	29.80	22	29.78	29.77	-20.2	2,264	-0.89%
2022/08/25	0.3	29.63	0	0.00	29.59	0.3	2,240	0.01%
2022/08/24	4.5	29.47	5	29.36	29.36	-0.5	2,251	-0.02%
2022/08/23	7.8	29.48	7	29.51	29.44	0.8	2,255	0.04%
2022/08/22	4.3	29.84	30	29.88	29.83	-25.7	2,229	-1.15%
2022/08/19	10.5	30.22	0	0.00	30.17	10.5	2,212	0.47%
2022/08/18	1.2	30.07	48	30.02	30.14	-46.8	2,238	-2.09%
2022/08/17	1.5	30.24	9.1	30.27	30.27	-7.6	2,239	-0.34%
2022/08/16	0.4	30.27	6	30.30	30.23	-5.6	2,249	-0.25%
2022/08/15	6.6	30.17	0	0.00	30.21	6.6	2,227	0.30%
2022/08/12	10.3	29.97	0	0.00	29.97	10.3	2,224	0.46%
2022/08/11	0	0.00	30	29.63	29.74	-30	2,236	-1.34%
2022/08/10	1.1	29.20	5.1	29.30	29.22	-4	2,238	-0.18%
2022/08/09	2.1	29.54	147.9	29.52	29.47	-145.8	2,242	-6.50%	大賣/鉅額交易
2022/08/08	1.6	29.38	2.2	29.36	29.47	-0.6	2,274	-0.03%
2022/08/05	20.8	29.34	0	0.00	29.49	20.8	2,273	0.91%
2022/08/04	2	28.67	0	0.00	28.84	2	2,298	0.09%
2022/08/03	3.5	28.73	5	28.75	28.80	-1.5	2,292	-0.06%
2022/08/02	9.1	28.69	29.4	28.75	28.75	-20.4	2,303	-0.88%
2022/08/01	1.5	29.13	12	29.21	29.16	-10.5	2,306	-0.46%
2022/07/29	0.4	29.23	0	0.00	29.21	0.4	2,341	0.02%
2022/07/28	15	29.18	1	29.10	29.00	14	2,336	0.60%
2022/07/27	3.7	28.72	0.4	28.67	28.93	3.3	2,327	0.14%
2022/07/26	2	28.78	5	28.69	28.75	-3	2,318	-0.13%
2022/07/25	11.4	28.92	50	28.96	28.93	-38.7	2,270	-1.70%
2022/07/22	3.1	28.89	1.8	28.89	28.90	1.3	2,284	0.06%
2022/07/20	2.5	28.65	0.5	28.69	28.51	2.1	2,361	0.09%
2022/07/19	2	28.40	2	28.34	28.43	0	2,399	0.00%
2022/07/18	43.3	28.41	0	0.00	28.51	43.3	2,404	1.80%
2022/07/15	33.8	29.49	25	29.65	29.73	8.8	2,340	0.38%
2022/07/14	1	29.28	0	0.00	29.31	1	2,293	0.04%
2022/07/13	0	0.00	0.5	29.13	29.15	-0.5	2,282	-0.02%
2022/07/12	3	28.20	0	0.00	28.22	3	2,316	0.13%
2022/07/11	2.3	29.05	0	0.00	28.95	2.3	2,317	0.10%
2022/07/08	0.1	29.15	1	29.15	29.17	-0.9	2,314	-0.04%
2022/07/07	0.4	28.23	1	28.88	28.91	-0.6	2,300	-0.03%
2022/07/06	4.1	28.38	2	28.20	28.14	2.1	2,301	0.09%
2022/07/05	12.2	28.56	0	0.00	28.70	12.2	2,275	0.53%
2022/07/04	5	28.72	0	0.00	28.57	5	2,213	0.23%
2022/07/01	9.4	29.06	4	29.12	28.92	5.4	2,160	0.25%
2022/06/30	4.1	29.94	0	0.00	29.76	4.1	2,115	0.19%
2022/06/29	0.1	30.55	0	0.00	30.51	0.1	2,092	0.00%
2022/06/28	0.3	30.85	0	0.00	30.79	0.3	2,102	0.01%
2022/06/27	2.7	31.06	14	31.02	31.01	-11.3	2,107	-0.54%
2022/06/24	10.3	30.42	0	0.00	30.42	10.3	2,087	0.49%
2022/06/23	3.3	30.25	0	0.00	30.33	3.3	2,126	0.16%
2022/06/22	0.1	31.13	0	0.00	30.63	0.1	2,097	0.00%
2022/06/21	0.6	30.94	0	0.00	31.27	0.6	2,089	0.03%
2022/06/20	5.8	30.75	5	30.70	30.65	0.8	2,094	0.04%
2022/06/17	4.1	30.97	5	30.93	31.00	-0.9	2,059	-0.04%
2022/06/16	1.1	31.77	0.5	31.36	31.32	0.6	2,033	0.03%
2022/06/15	1.8	31.57	0	0.00	31.49	1.8	2,024	0.09%
2022/06/14	3.4	31.43	0	0.00	31.62	3.4	2,034	0.17%
2022/06/13	7.9	31.66	10	31.58	31.69	-2.1	2,055	-0.10%
2022/06/10	3.3	32.42	0	0.00	32.49	3.3	2,071	0.16%
2022/06/09	0.5	32.79	0	0.00	32.76	0.5	2,087	0.02%
2022/06/08	0.1	32.73	0	0.00	32.90	0.1	2,109	0.00%
2022/06/07	5.5	32.55	0	0.00	32.53	5.5	2,127	0.26%
2022/06/06	3	32.67	1	32.86	32.84	2	2,134	0.10%
2022/06/02	13.2	32.66	0	0.00	32.67	13.2	2,228	0.59%
2022/06/01	2.6	32.97	22	32.99	32.97	-19.4	2,382	-0.81%
2022/05/31	2.7	32.83	1.7	32.85	33.07	1.1	2,393	0.04%
2022/05/30	21.4	32.53	0.4	32.65	32.80	21	2,388	0.88%
2022/05/27	0.1	31.85	7	32.04	32.07	-6.9	2,392	-0.29%
2022/05/26	1.2	31.69	0	31.73	31.51	1.2	2,412	0.05%
2022/05/25	0.3	31.71	0	0.00	31.88	0.3	2,420	0.01%
2022/05/23	0.1	32.04	2	32.04	31.99	-1.9	2,493	-0.08%
2022/05/20	0	0.00	1	31.94	31.94	-1	2,532	-0.04%
2022/05/19	12	31.63	0	0.00	31.67	12	2,537	0.47%
2022/05/18	0	0.00	2	32.18	32.25	-2	2,530	-0.08%
2022/05/17	0.2	31.88	3	31.83	31.89	-2.8	2,529	-0.11%
2022/05/16	1.3	31.65	2	31.79	31.57	-0.7	2,552	-0.03%
2022/05/13	2.3	31.38	5	31.35	31.44	-2.7	2,534	-0.11%
2022/05/12	5.1	31.38	2	31.55	31.07	3.1	2,539	0.12%
2022/05/11	4.1	31.74	1	31.90	31.88	3.1	2,521	0.12%
2022/05/10	13	31.70	0	0.00	31.88	13	2,527	0.51%
2022/05/09	4.1	32.06	4	32.04	32.01	0.1	2,508	0.01%
2022/05/06	11.1	32.55	0.1	32.60	32.61	11	2,483	0.44%
2022/05/05	0.1	33.38	1	33.26	33.12	-1	2,478	-0.04%
2022/05/04	7	32.86	2	32.83	32.85	5	2,527	0.20%
2022/05/03	3.8	32.82	0	0.00	32.79	3.8	2,614	0.14%
2022/04/29	2.3	33.11	1	33.08	33.03	1.3	2,636	0.05%
2022/04/28	1	32.58	0	0.00	32.66	1	2,699	0.04%
2022/04/27	15.5	32.49	3	32.56	32.50	12.4	2,717	0.46%
2022/04/26	1.4	33.16	0.4	33.24	33.13	1.1	2,702	0.04%
2022/04/25	16	33.17	2	33.19	33.14	14	2,755	0.51%
2022/04/22	1	33.50	10	33.53	33.75	-9	2,767	-0.33%
2022/04/21	11	34.07	0	0.00	33.97	11	2,832	0.39%
2022/04/20	1	33.80	0	0.00	33.91	1	2,903	0.03%
2022/04/19	1	33.81	1	33.80	33.77	0	2,957	0.00%
2022/04/18	6.7	33.65	1	33.72	33.65	5.7	3,020	0.19%
2022/04/15	8.1	33.88	0	0.00	33.80	8.1	3,005	0.27%
2022/04/14	4	34.41	0	0.00	34.33	4	3,032	0.13%
2022/04/13	5	34.38	1	34.45	34.42	4	3,076	0.13%
2022/04/12	5.2	33.84	1	33.78	33.87	4.2	3,155	0.13%
2022/04/11	12.4	33.98	0	0.00	33.87	12.4	3,183	0.39%
2022/04/08	5.5	34.24	0	0.00	34.36	5.5	3,189	0.17%
2022/04/07	25.2	34.34	3	34.43	34.19	22.2	3,188	0.70%
2022/04/06	3.4	34.64	0	0.00	34.75	3.4	3,190	0.11%
2022/04/01	3	34.85	0	0.00	34.93	3	3,185	0.09%
2022/03/31	0.5	35.22	2	35.18	35.13	-1.5	3,199	-0.05%
2022/03/30	4.1	35.17	3	35.17	35.22	1.1	3,214	0.03%
2022/03/28	1.9	34.70	15	34.78	34.82	-13.1	3,237	-0.40%
2022/03/25	1	35.13	3	35.09	35.12	-2	3,203	-0.06%
2022/03/23	5.1	35.04	13	35.14	35.13	-7.9	3,213	-0.25%
2022/03/22	1	34.75	2	34.75	34.78	-1	3,215	-0.03%
2022/03/21	1	34.86	12	34.86	34.78	-11	3,236	-0.34%
2022/03/18	4.6	34.65	0	0.00	34.65	4.6	3,267	0.14%
2022/03/17	1.7	34.55	1	34.49	34.71	0.7	3,255	0.02%
2022/03/16	6.3	33.57	6	33.70	33.74	0.3	3,232	0.01%
2022/03/15	1.7	33.79	0	0.00	33.60	1.7	3,196	0.05%
2022/03/14	1.4	34.22	1	34.28	34.22	0.4	3,174	0.01%
2022/03/11	2.2	34.31	0	0.00	34.22	2.2	3,183	0.07%
2022/03/10	0	34.68	1	34.64	34.59	-1	3,198	-0.03%
2022/03/09	3	33.76	0	0.00	33.78	3	3,201	0.09%
2022/03/08	38.7	33.56	1.2	33.77	33.34	37.5	3,213	1.17%
2022/03/07	30.4	34.24	0.2	34.32	34.15	30.2	3,115	0.97%
2022/03/04	6.2	35.17	0	0.00	35.17	6.2	2,999	0.21%
2022/03/03	4	35.54	1	35.50	35.49	3	3,051	0.10%
2022/03/02	2.4	35.43	1	35.36	35.42	1.4	3,167	0.05%
2022/03/01	13.2	35.36	1	35.68	35.61	12.2	3,174	0.38%
2022/02/25	10.8	35.19	0	0.00	35.16	10.8	3,187	0.34%
2022/02/24	5.6	35.46	1	35.52	35.18	4.6	3,203	0.14%
2022/02/23	1	35.94	0	0.00	36.05	1	3,151	0.03%
2022/02/22	1.5	35.84	0	0.00	35.92	1.5	3,199	0.05%
2022/02/21	0.5	36.38	0	0.00	36.38	0.5	3,173	0.01%
2022/02/18	3.3	36.36	0	0.00	36.39	3.3	3,219	0.10%
2022/02/17	51	36.50	1.6	36.57	36.45	49.4	3,415	1.45%
2022/02/16	0	0.00	1.7	36.37	36.44	-1.7	3,466	-0.05%
2022/02/15	1.3	36.02	3	36.09	35.90	-1.7	3,491	-0.05%
2022/02/14	9.1	36.04	1	36.01	36.05	8.1	3,510	0.23%
2022/02/11	2.2	36.51	2	36.51	36.52	0.2	3,508	0.01%
2022/02/10	6	36.32	0	0.00	36.56	6	3,526	0.17%
2022/02/09	0.8	36.13	0	0.00	36.23	0.8	3,553	0.02%
2022/02/08	1	36.05	2	36.10	36.00	-1	3,562	-0.03%
2022/02/07	3	35.76	1	35.92	35.96	2	3,577	0.06%
2022/01/26	3.8	35.71	1	35.70	35.65	2.8	3,545	0.08%
2022/01/25	6.4	35.57	2.5	35.53	35.71	3.9	3,521	0.11%
2022/01/24	7	35.63	3	35.76	36.08	4	3,437	0.12%
2022/01/21	7.2	35.87	0	0.00	35.81	7.2	3,401	0.21%
2022/01/19	3.9	36.55	5	36.49	36.45	-1.1	3,294	-0.03%
2022/01/18	7	37.17	0	0.00	36.85	7	3,270	0.21%
2022/01/17	2.2	37.19	1.3	37.19	37.24	0.9	3,197	0.03%
2022/01/14	3	36.77	43	36.67	36.89	-40	3,138	-1.27%
2022/01/13	1	36.78	2	36.76	36.80	-1	3,064	-0.03%
2022/01/12	1	36.45	8	36.53	36.61	-7	3,001	-0.23%
2022/01/11	1.1	36.00	2	36.20	36.40	-0.9	2,953	-0.03%
2022/01/10	1.1	35.83	0	0.00	36.12	1.1	2,905	0.04%
2022/01/07	4.2	36.03	0	0.00	36.00	4.2	2,881	0.15%
2022/01/06	3.2	36.31	0	0.00	36.32	3.2	2,831	0.11%
2022/01/05	2.4	36.59	1	36.66	36.56	1.4	2,785	0.05%
2022/01/04	3.3	36.52	11	36.51	36.61	-7.7	2,711	-0.28%
2022/01/03	1.4	35.97	4.1	36.08	36.00	-2.7	2,651	-0.10%
2021/12/30	10.2	35.86	0	0.00	35.86	10.2	2,632	0.39%
2021/12/29	2	35.95	15.4	35.92	35.97	-13.4	2,665	-0.50%
2021/12/28	0	0.00	5.3	35.76	35.83	-5.3	2,685	-0.20%
2021/12/27	1	35.58	1	35.55	35.56	0	2,680	0.00%
2021/12/24	0	0.00	0.1	35.40	35.35	-0.1	2,718	0.00%
2021/12/23	2	35.28	0	0.00	35.30	2	2,705	0.07%
2021/12/22	1.1	35.11	0	0.00	35.13	1.1	2,717	0.04%
2021/12/20	4.8	34.86	11.2	35.04	34.85	-6.3	2,727	-0.23%
2021/12/17	41	35.14	1	35.05	35.15	40	2,716	1.47%
2021/12/16	0.1	35.10	2	35.07	35.18	-1.9	2,723	-0.07%
2021/12/15	1.5	34.82	0	0.00	34.80	1.5	2,746	0.06%
2021/12/14	4	34.80	0.3	34.87	34.85	3.7	2,734	0.14%
2021/12/13	11	35.18	0.2	35.23	35.07	10.8	2,716	0.40%
2021/12/10	2.1	35.19	3	35.12	35.18	-0.9	2,714	-0.03%
2021/12/09	4	35.21	0	0.00	35.29	4	2,711	0.15%
2021/12/08	2.5	35.33	1.9	35.42	35.26	0.6	2,702	0.02%
2021/12/07	1.4	34.92	0.6	35.01	35.15	0.8	2,696	0.03%
2021/12/06	1.1	35.12	0	0.00	35.07	1.1	2,676	0.04%
2021/12/03	1	35.15	2	35.16	35.11	-1	2,670	-0.04%
2021/12/02	0	0.00	1	34.82	35.08	-1	2,669	-0.04%
2021/12/01	2	34.58	4	34.65	34.78	-2	2,677	-0.07%
2021/11/30	7.3	34.54	0	0.00	34.34	7.3	2,684	0.27%
2021/11/29	4.1	34.18	0.3	34.29	34.24	3.8	2,672	0.14%
2021/11/26	17.2	34.47	1.1	34.48	34.36	16.1	2,617	0.61%
2021/11/25	2.1	34.80	1	34.74	34.88	1.1	2,529	0.04%
2021/11/24	7.4	34.89	1	34.81	34.86	6.4	2,550	0.25%
2021/11/23	3.2	35.04	0	0.00	35.01	3.2	2,541	0.13%
2021/11/22	1	35.34	0	0.00	35.29	1	2,534	0.04%
2021/11/19	2.3	35.34	3	35.38	35.35	-0.7	2,525	-0.03%
2021/11/18	6.1	35.20	0.1	35.20	35.31	6.1	2,476	0.24%
2021/11/17	314	35.04	4	35.01	35.06	310	2,479	12.50%	大買/鉅額交易
2021/11/16	23.7	35.00	11	35.01	34.99	12.7	2,462	0.51%
2021/11/15	11.3	36.71	6.5	36.72	36.75	4.8	2,317	0.21%
2021/11/12	3	36.51	0	0.00	36.43	3	2,296	0.13%
2021/11/11	10.4	36.30	8.1	36.31	36.32	2.3	2,265	0.10%
2021/11/10	1	36.50	7	36.50	36.53	-6	2,277	-0.26%
2021/11/09	6.1	36.56	4	36.59	36.57	2.1	2,265	0.09%
2021/11/08	0.2	36.14	1	36.13	36.20	-0.8	2,246	-0.04%
2021/11/05	3	35.77	10.4	35.71	35.85	-7.4	2,213	-0.34%
2021/11/04	14.8	35.58	0	0.00	35.44	14.8	2,199	0.67%
2021/11/03	3	35.52	0	0.00	35.55	3	2,170	0.14%
2021/11/02	9.2	35.61	9	35.70	35.41	0.2	2,192	0.01%
2021/11/01	1.2	35.35	3	35.34	35.37	-1.8	2,171	-0.08%
2021/10/29	0.3	35.25	1	35.09	35.23	-0.7	2,179	-0.03%
2021/10/28	1	35.45	1	35.36	35.44	0	2,188	0.00%
2021/10/27	0.2	35.44	0	0.00	35.51	0.2	2,210	0.01%
2021/10/26	0.8	35.46	6	35.42	35.44	-5.2	2,213	-0.23%
2021/10/25	3	35.04	5	35.09	35.21	-2	2,207	-0.09%
2021/10/22	0	0.00	3	35.16	35.25	-3	2,267	-0.13%
2021/10/21	1.1	35.49	4.5	35.30	35.15	-3.4	2,299	-0.15%
2021/10/20	1	35.31	0	0.00	35.30	1	2,324	0.04%
2021/10/19	3	35.40	2	35.35	35.31	1	2,325	0.04%
2021/10/18	2	35.09	1	35.17	34.99	1	2,325	0.04%
2021/10/15	0.3	35.09	2	34.75	35.09	-1.7	2,334	-0.07%
2021/10/14	1	34.20	0	0.00	34.21	1	2,355	0.04%
2021/10/13	6.2	34.26	0	0.00	34.16	6.2	2,379	0.26%
2021/10/12	0.4	34.29	0	0.00	34.32	0.4	2,420	0.01%
2021/10/08	0.1	34.86	0	0.00	34.68	0.1	2,421	0.00%
2021/10/07	1	34.84	2	34.90	34.86	-1	2,443	-0.04%
2021/10/06	6.2	34.25	0	0.00	34.27	6.2	2,450	0.25%
2021/10/05	14	34.07	1	33.89	34.26	13	2,436	0.53%
2021/10/04	10	34.40	0	0.00	34.39	10	2,420	0.41%
2021/10/01	10	34.67	2	34.68	34.55	8	2,412	0.33%
2021/09/30	3.3	35.07	0	0.00	35.18	3.3	2,367	0.14%
2021/09/29	5	35.11	0	0.00	35.13	5	2,385	0.21%
2021/09/28	0.5	35.77	0	0.00	35.74	0.5	2,372	0.02%
2021/09/27	0	35.90	0	0.00	35.99	0	2,374	0.00%
2021/09/24	1	35.85	0	0.00	35.87	1	2,371	0.04%
2021/09/23	1.4	35.56	0	0.00	35.59	1.4	2,394	0.06%
2021/09/22	13.7	35.12	0	0.00	35.26	13.7	2,387	0.58%
2021/09/17	0	0.00	2.1	36.00	36.00	-2.1	2,362	-0.09%
2021/09/16	2	35.98	0	0.00	35.96	2	2,371	0.08%
2021/09/15	1.3	36.06	0	0.00	36.00	1.3	2,354	0.05%
2021/09/13	10	36.23	0	0.00	36.14	10	2,360	0.42%
2021/09/08	1.3	36.13	2	35.86	35.91	-0.7	2,371	-0.03%
2021/09/07	1.2	36.20	0	0.00	36.20	1.2	2,362	0.05%
2021/09/06	2.6	36.41	5	36.52	36.33	-2.4	2,352	-0.10%
2021/09/03	1.4	36.18	3.5	36.24	36.28	-2.1	2,319	-0.09%
2021/09/02	2.2	35.90	3	36.06	35.77	-0.8	2,297	-0.04%
2021/09/01	0	0.00	2	36.12	36.10	-2	2,280	-0.09%
2021/08/31	2.3	35.92	2.4	35.81	36.16	-0.1	2,263	0.00%
2021/08/30	0.4	35.70	2	35.80	35.94	-1.6	2,269	-0.07%
2021/08/27	0	0.00	8	35.55	35.57	-8	2,246	-0.36%
2021/08/26	1	35.42	0	0.00	35.24	1	2,232	0.04%
2021/08/25	0	0.00	1	35.01	35.09	-1	2,203	-0.05%
2021/08/24	1	34.65	0	0.00	34.64	1	2,205	0.05%
2021/08/23	2	34.52	1	34.52	34.48	1	2,227	0.04%
2021/08/20	4.6	33.80	0	0.00	33.68	4.6	2,233	0.21%
2021/08/19	8.1	34.00	1.1	34.28	33.88	7	2,206	0.32%
2021/08/18	7	34.31	2.2	34.11	34.63	4.8	2,172	0.22%
2021/08/17	7.4	34.53	0	0.00	34.44	7.4	2,148	0.34%
2021/08/16	2	34.78	2	34.69	34.81	0	2,146	0.00%
2021/08/13	3.1	34.86	0	35.00	34.84	3.1	2,122	0.14%
2021/08/11	1.3	35.29	0	0.00	35.26	1.3	2,129	0.06%
2021/08/10	0.5	35.47	1	35.47	35.40	-0.5	2,150	-0.02%
2021/08/09	0.2	35.57	2	35.40	35.61	-1.8	2,252	-0.08%
2021/08/06	0.1	35.70	5	35.64	35.72	-4.9	2,304	-0.21%
2021/08/05	1	35.83	1	35.82	35.82	0	2,362	0.00%
2021/08/04	1.1	35.80	4	35.72	35.82	-2.9	2,490	-0.12%
2021/08/03	2	35.50	0	0.00	35.60	2	2,545	0.08%
2021/07/30	0.3	35.14	0	0.00	34.93	0.3	2,563	0.01%
2021/07/29	4	34.91	0	0.00	35.15	4	2,590	0.15%
2021/07/28	6.3	34.47	0.2	34.63	34.65	6.1	2,622	0.23%
2021/07/27	2.2	35.03	0	0.00	34.98	2.2	2,608	0.08%
2021/07/26	4	35.23	1	35.08	35.06	3	2,604	0.12%
2021/07/23	1	35.35	0	0.00	35.36	1	2,576	0.04%
2021/07/22	0.1	35.50	0	0.00	35.37	0.1	2,579	0.00%
2021/07/21	5.3	35.01	4	35.06	35.06	1.3	2,606	0.05%
2021/07/20	7	35.33	0	0.00	35.23	7	2,628	0.27%
2021/07/19	6.4	35.59	0	0.00	35.65	6.4	2,610	0.24%
2021/07/16	1.2	35.78	0	0.00	36.00	1.2	2,613	0.05%
2021/07/15	2.2	36.37	5	36.37	36.46	-2.8	2,583	-0.11%
2021/07/14	0	0.00	0.2	36.17	36.20	-0.2	2,573	-0.01%
2021/07/13	0	0.00	0.1	36.12	36.11	-0.1	2,569	0.00%
2021/07/12	1	36.14	0	0.00	35.90	1	2,582	0.04%
2021/07/09	12.8	35.47	0	0.00	35.61	12.8	2,575	0.50%
2021/07/08	1.1	35.86	2	35.88	35.88	-0.9	2,574	-0.03%
2021/07/07	1.2	35.93	0	0.00	35.94	1.2	2,591	0.05%
2021/07/06	2	36.13	1	36.15	36.08	1	2,596	0.04%
2021/07/05	0.2	36.00	0	0.00	36.05	0.2	2,583	0.01%
2021/07/02	0.1	35.67	0	0.00	35.65	0.1	2,570	0.00%
2021/07/01	2.1	35.70	1	35.85	35.67	1.1	2,576	0.04%
2021/06/30	0.3	35.84	3	35.89	35.80	-2.7	2,604	-0.10%
2021/06/29	0.2	35.49	2	35.64	35.60	-1.9	2,597	-0.07%
2021/06/28	0	0.00	1	35.60	35.53	-1	2,615	-0.04%
2021/06/25	0	0.00	1	35.48	35.36	-1	2,637	-0.04%
2021/06/24	1	35.36	0	0.00	35.30	1	2,641	0.04%
2021/06/23	0.1	35.10	3.3	35.13	35.35	-3.2	2,657	-0.12%
2021/06/22	1	34.80	0	0.00	34.72	1	2,656	0.04%
2021/06/21	3.2	34.76	0	0.00	34.80	3.2	2,696	0.12%
2021/06/18	2.2	35.58	1	35.50	35.45	1.2	2,684	0.04%
2021/06/17	1	35.32	0	0.00	35.60	1	2,692	0.04%
2021/06/16	2	35.64	0	0.00	35.67	2	2,743	0.07%
2021/06/15	0.3	35.51	0	35.56	35.64	0.3	2,742	0.01%
2021/06/11	0	0.00	100	35.38	35.35	-100	2,757	-3.63%
2021/06/10	0	0.00	9	34.98	35.29	-9	2,797	-0.32%
2021/06/09	2.1	34.88	0	0.00	34.80	2.1	2,824	0.07%
2021/06/08	0.5	35.15	134	35.12	35.06	-133.5	2,845	-4.69%	大賣/鉅額交易
2021/06/07	1.6	34.90	0	0.00	35.19	1.6	2,861	0.05%
2021/06/04	1.6	35.18	1	35.06	35.20	0.6	2,856	0.02%
2021/06/03	1.1	35.37	0	0.00	35.39	1.1	2,871	0.04%
2021/06/02	1	35.12	0	0.00	35.20	1	2,891	0.03%
2021/06/01	0.1	35.12	0	0.00	35.20	0.1	2,911	0.00%
2021/05/31	2.3	34.89	0	0.00	35.10	2.3	2,960	0.08%
2021/05/28	0.4	34.80	1	34.66	34.80	-0.6	2,963	-0.02%
2021/05/27	2	34.19	0	0.00	34.21	2	3,017	0.07%
2021/05/26	2.1	34.44	0	0.00	34.45	2.1	3,098	0.07%
2021/05/25	0	0.00	2	34.36	34.40	-2	3,093	-0.06%
2021/05/24	0	0.00	7	33.79	33.89	-7	3,126	-0.22%
2021/05/21	1	33.70	1.2	34.11	33.90	-0.2	3,131	-0.01%
2021/05/20	3	33.43	0.2	33.39	33.46	2.8	3,156	0.09%
2021/05/19	2	33.86	0	0.00	33.68	2	3,177	0.06%
2021/05/18	2.3	33.20	0	0.00	33.85	2.3	3,196	0.07%
2021/05/17	8.3	32.40	1	32.87	32.87	7.3	3,248	0.22%
2021/05/14	7.4	33.04	4	32.98	33.12	3.4	3,186	0.11%
2021/05/13	2.2	33.06	13	32.28	32.75	-10.8	3,138	-0.34%
2021/05/12	27	32.88	13.6	33.35	33.20	13.4	3,073	0.44%
2021/05/11	15.2	34.82	3	34.57	34.45	12.2	2,983	0.41%
2021/05/10	1	35.41	2	35.52	35.48	-1	2,965	-0.03%
2021/05/07	2.1	35.37	16	35.45	35.60	-13.9	2,999	-0.46%
2021/05/06	3	34.89	1	34.88	35.01	2	3,003	0.07%
2021/05/05	4	34.88	3	34.84	34.72	1	3,006	0.03%
2021/05/04	7	34.73	4	35.05	34.82	3	3,026	0.10%
2021/05/03	8.3	35.31	4	35.29	35.21	4.3	3,018	0.14%
2021/04/29	1	35.95	4	35.88	35.73	-3	3,039	-0.10%
2021/04/28	5.4	35.66	2	35.68	35.70	3.4	3,081	0.11%
2021/04/27	2	35.74	356	35.76	35.76	-354	3,129	-11.31%	大賣/鉅額交易
2021/04/26	4	35.72	857	35.61	35.76	-853	3,125	-27.29%	大賣/鉅額交易
2021/04/23	1	34.90	2.8	35.16	35.28	-1.8	3,138	-0.06%
2021/04/22	3	35.07	3.2	35.22	34.96	-0.2	3,155	0.00%
2021/04/21	7.2	35.13	0	0.00	35.07	7.2	3,162	0.23%
2021/04/20	2	35.31	1.5	35.28	35.38	0.5	3,185	0.02%
2021/04/19	2.3	35.15	2.4	35.25	35.34	-0.1	3,233	0.00%
2021/04/16	3.4	34.98	0	0.00	35.19	3.4	3,248	0.10%
2021/04/15	1	34.87	5.7	35.00	35.10	-4.7	3,263	-0.14%
2021/04/14	2.8	34.53	0	0.00	34.78	2.8	3,278	0.09%
2021/04/13	201	34.69	4.1	34.72	34.59	197	3,305	5.96%	大買/鉅額交易
2021/04/12	1.2	34.68	3	34.63	34.62	-1.8	3,316	-0.05%
2021/04/09	501.1	34.66	0.1	34.68	34.65	501	3,314	15.12%	大買/鉅額交易
2021/04/08	4.4	34.48	3.3	34.58	34.68	1.1	3,306	0.03%
2021/04/07	2	34.45	3	34.39	34.54	-1	3,312	-0.03%
2021/04/06	4.1	34.52	6	34.53	34.49	-1.9	3,305	-0.06%
2021/04/01	2	34.04	1	34.10	34.00	1	3,287	0.03%
2021/03/31	4.6	33.82	1	33.97	33.78	3.6	3,276	0.11%
2021/03/30	3	33.87	301	33.88	33.93	-298	3,259	-9.14%	大賣/鉅額交易
2021/03/29	4.3	33.93	5.2	33.88	33.86	-0.9	3,235	-0.03%
2021/03/26	1.2	33.36	1	33.42	33.65	0.2	3,235	0.01%
2021/03/25	2.2	33.09	5	33.12	33.14	-2.8	3,234	-0.09%
2021/03/24	4.2	33.04	1	33.09	33.01	3.2	3,231	0.10%
2021/03/23	5	33.48	9	33.47	33.40	-4	3,202	-0.12%
2021/03/22	5.3	33.30	2	33.44	33.42	3.3	3,216	0.10%
2021/03/19	5.1	33.34	0	0.00	33.31	5.1	3,226	0.16%
2021/03/18	3.5	33.78	0	0.00	33.73	3.5	3,189	0.11%
2021/03/17	302.3	33.71	0.1	33.67	33.63	302.3	3,196	9.46%	大買/鉅額交易
2021/03/16	1	33.80	4	34.15	33.85	-3	3,223	-0.09%
2021/03/15	501.1	33.80	0	0.00	33.80	501.1	3,211	15.60%	大買/鉅額交易
2021/03/12	2.4	33.85	0.5	33.80	33.81	1.9	3,203	0.06%
2021/03/11	4	33.69	3	33.67	33.70	1	3,241	0.03%
2021/03/10	1.6	33.20	0	0.00	33.13	1.6	3,240	0.05%
2021/03/09	4	32.94	1	32.97	33.02	3	3,221	0.09%
2021/03/08	5.5	33.20	5	33.26	33.06	0.5	3,225	0.02%
2021/03/05	10.2	33.11	2.5	33.07	33.04	7.7	3,194	0.24%
2021/03/04	12	33.24	0	0.00	33.28	12	3,196	0.38%
2021/03/03	4	33.56	1	33.44	33.86	3	3,138	0.10%
2021/03/02	306.4	33.75	5.5	33.85	33.75	300.9	3,135	9.60%	大買/鉅額交易
2021/02/26	3	33.74	5	33.72	33.79	-2	3,086	-0.06%
2021/02/25	5.1	34.40	23	34.23	34.38	-17.9	3,046	-0.59%
2021/02/24	5.5	34.33	0	0.00	34.07	5.5	3,056	0.18%
2021/02/23	7.1	34.39	0	0.00	34.60	7.1	3,019	0.24%
2021/02/22	5.2	34.73	1	34.86	34.57	4.2	3,011	0.14%
2021/02/19	4.9	34.62	0	0.00	34.67	4.9	2,983	0.16%
2021/02/18	6.4	34.93	0	0.00	34.92	6.4	2,987	0.21%
2021/02/17	12.7	34.82	4.6	34.75	34.91	8.1	3,012	0.27%
2021/02/05	4	33.53	2	33.72	33.45	2	2,945	0.07%
2021/02/04	1.3	33.19	1	33.30	33.16	0.3	2,911	0.01%
2021/02/03	2.1	33.43	1	33.35	33.37	1.1	2,927	0.04%
2021/02/02	0	0.00	4	33.39	33.40	-4	2,918	-0.14%
2021/02/01	5.5	32.26	2.5	32.18	32.49	3	2,921	0.10%
2021/01/29	4	32.38	0	0.00	31.96	4	2,905	0.14%
2021/01/28	2.1	32.30	0	0.00	32.35	2.1	2,873	0.07%
2021/01/27	2.3	33.09	0	0.00	33.05	2.3	2,847	0.08%
2021/01/26	4	32.98	1	33.37	33.03	3	2,825	0.11%
2021/01/25	7.3	33.66	3	33.60	33.63	4.3	2,776	0.15%
2021/01/22	5.5	34.11	0	0.00	34.03	5.5	2,779	0.20%
2021/01/21	0	0.00	7	34.29	34.52	-7	2,768	-0.25%
2021/01/20	5.1	33.65	3	33.67	33.55	2.1	2,746	0.08%
2021/01/19	3	33.40	12	33.21	33.55	-9	2,717	-0.33%
2021/01/18	8	32.61	19	32.54	32.81	-11	2,725	-0.40%
2021/01/15	0.3	33.09	0.6	33.12	32.81	-0.2	2,685	-0.01%
2021/01/14	10.2	32.89	0	0.00	32.90	10.2	2,671	0.38%
2021/01/13	5.5	33.05	4.1	33.00	33.11	1.4	2,662	0.05%
2021/01/12	3	32.47	1	32.56	32.51	2	2,650	0.08%
2021/01/11	3.3	32.32	1	32.50	32.50	2.3	2,626	0.09%
2021/01/08	2.3	32.13	506.1	32.16	32.33	-503.9	2,641	-19.08%	大賣/鉅額交易
2021/01/07	0.6	31.71	6	31.42	31.76	-5.4	2,629	-0.21%
2021/01/06	7	31.08	2	31.30	31.15	5	2,621	0.19%
2021/01/05	2	30.82	0	0.00	30.88	2	2,610	0.08%
2021/01/04	6.3	30.55	4	30.41	30.87	2.3	2,624	0.09%
2020/12/31	3.3	30.36	1	30.40	30.41	2.3	2,666	0.09%
2020/12/30	0.6	30.02	7	30.01	30.29	-6.4	2,687	-0.24%
2020/12/29	3	29.88	0.2	29.84	29.85	2.9	2,707	0.11%
2020/12/25	2	29.59	0	0.00	29.55	2	2,726	0.07%
2020/12/24	5	29.53	3.2	29.50	29.48	1.9	2,737	0.07%
2020/12/23	4.1	29.34	0	0.00	29.40	4.1	2,774	0.15%
2020/12/22	2	29.50	0.1	29.68	29.34	1.9	2,792	0.07%
2020/12/21	4	29.49	1	29.64	29.68	3	2,827	0.11%
2020/12/18	0.3	29.45	0	0.00	29.40	0.3	2,830	0.01%
2020/12/17	1.2	29.38	0	0.00	29.44	1.2	2,855	0.04%
2020/12/15	5.7	29.18	6	29.24	29.10	-0.3	2,819	-0.01%
2020/12/14	14.1	29.39	0	0.00	29.39	14.1	2,825	0.50%
2020/12/11	9.3	29.47	1	29.30	29.47	8.3	2,856	0.29%
2020/12/10	10.7	29.51	5	29.57	29.55	5.7	2,848	0.20%
2020/12/09	11.2	29.79	3	29.81	29.82	8.2	2,819	0.29%
2020/12/08	11	29.44	1	29.51	29.80	10	2,792	0.36%
2020/12/07	6	29.38	3	29.37	29.46	3	2,774	0.11%
2020/12/03	4	28.85	2	28.86	28.82	2	2,727	0.07%
2020/12/02	0	0.00	1	28.70	28.78	-1	2,736	-0.04%
2020/12/01	1.4	28.43	0	0.00	28.62	1.4	2,724	0.05%
2020/11/30	4.5	28.62	0	0.00	28.38	4.5	2,735	0.16%
2020/11/26	2	28.56	0	0.00	28.68	2	2,726	0.07%
2020/11/25	2.9	28.46	1	28.74	28.42	1.9	2,728	0.07%
2020/11/24	3	28.60	7	28.79	28.60	-4	2,724	-0.15%
2020/11/23	1	28.71	0.6	28.65	28.76	0.5	2,701	0.02%
2020/11/20	0.3	28.40	0	0.00	28.45	0.3	2,689	0.01%
2020/11/19	3.4	28.44	1	28.45	28.44	2.4	2,694	0.09%
2020/11/18	4	28.34	0	0.00	28.51	4	2,697	0.15%
2020/11/17	2.2	28.59	1	28.30	28.30	1.2	2,699	0.04%
2020/11/16	1.9	28.58	3	28.64	28.75	-1.2	2,751	-0.04%
2020/11/13	0	0.00	1	27.95	27.97	-1	2,701	-0.04%
2020/11/12	1	27.84	1	28.00	27.84	0	2,703	0.00%
2020/11/11	1	27.64	1	27.52	27.90	0	2,724	0.00%
2020/11/10	1	27.60	0	0.00	27.48	1	2,712	0.04%
2020/11/09	1	27.58	0	0.00	27.58	1	2,705	0.04%
2020/11/06	0	0.00	6	27.23	27.26	-6	2,680	-0.22%
2020/11/05	2.4	27.05	5	27.01	27.14	-2.7	2,664	-0.10%
2020/11/04	1	26.85	2	26.98	27.13	-1	2,672	-0.04%
2020/11/03	1	26.53	4	26.77	26.74	-3	2,670	-0.11%
2020/11/02	4	26.29	1	26.32	26.43	3	2,700	0.11%
2020/10/30	4.4	26.40	3	26.42	26.33	1.4	2,701	0.05%
2020/10/29	2.5	26.53	0	0.00	26.60	2.5	2,675	0.09%
2020/10/28	4.5	26.86	0	0.00	26.85	4.5	2,666	0.17%
2020/10/27	1	26.95	0	0.00	26.94	1	2,653	0.04%
2020/10/26	0.9	27.09	0	0.00	27.07	0.9	2,660	0.03%
2020/10/23	1	27.06	0	0.00	27.05	1	2,667	0.04%
2020/10/22	1	26.96	0	0.00	27.03	1	2,740	0.04%
2020/10/21	3	27.09	0	0.00	26.98	3	2,819	0.11%
2020/10/16	1	26.90	10	27.00	26.85	-9	2,854	-0.32%
2020/10/15	1	27.00	2	27.04	26.96	-1	2,894	-0.03%
2020/10/14	2	27.19	1	27.18	27.18	1	2,890	0.03%
2020/10/13	3	27.19	0	0.00	27.24	3	2,916	0.10%
2020/10/12	4	27.24	13	27.21	27.25	-9	2,917	-0.31%
2020/10/08	2.2	26.92	0	0.00	27.04	2.2	2,900	0.07%
2020/10/07	0	0.00	1	26.80	26.77	-1	2,926	-0.03%
2020/10/05	0	0.00	1	26.43	26.39	-1	2,960	-0.03%
2020/09/30	0.5	26.36	0	0.00	26.36	0.5	2,973	0.02%
2020/09/29	3	26.29	3	26.28	26.27	0	2,999	0.00%
2020/09/28	2	25.92	1	26.00	26.20	1	3,041	0.03%
2020/09/25	4	25.83	3	25.78	25.76	1	3,082	0.03%
2020/09/24	7	25.79	1	25.71	25.73	6	3,099	0.19%
2020/09/23	3	26.29	1	26.22	26.25	2	3,090	0.06%
2020/09/22	2	26.36	1	26.42	26.30	1	3,098	0.03%
2020/09/21	2.2	26.67	0	0.00	26.65	2.2	3,082	0.07%
2020/09/18	1	26.93	0	0.00	26.88	1	3,123	0.03%
2020/09/17	4	26.92	0	0.00	26.85	4	3,141	0.13%
2020/09/16	5	27.10	1	27.09	27.12	4	3,148	0.13%
2020/09/15	1	26.62	0	0.00	26.77	1	3,128	0.03%
2020/09/14	0	0.00	3	26.50	26.62	-3	3,126	-0.10%
2020/09/11	0	0.00	4	26.36	26.40	-4	3,129	-0.13%
2020/09/10	1	26.27	1	26.30	26.39	0	3,138	0.00%
2020/09/09	3	26.06	2	26.00	26.21	1	3,178	0.03%
2020/09/08	0	0.00	1	26.35	26.41	-1	3,185	-0.03%
2020/09/04	3	26.25	2	26.29	26.24	1	3,263	0.03%
2020/09/03	1	26.54	4	26.55	26.48	-3	3,293	-0.09%
2020/09/02	2	26.29	11	26.25	26.39	-9	3,311	-0.27%
2020/09/01	0	0.00	1	26.30	26.40	-1	3,362	-0.03%
2020/08/31	11	26.33	0	0.00	26.18	11	3,373	0.33%
2020/08/28	5	26.51	0	0.00	26.55	5	3,370	0.15%
2020/08/27	2	26.95	0	0.00	26.79	2	3,396	0.06%
2020/08/26	1	26.75	2	26.73	26.80	-1	3,387	-0.03%
2020/08/25	2	26.66	0	0.00	26.67	2	3,409	0.06%
2020/08/24	0	0.00	2.3	26.46	26.44	-2.3	3,404	-0.07%
2020/08/21	0	0.00	1	26.31	26.35	-1	3,405	-0.03%
2020/08/20	10	25.85	1	25.80	25.88	9	3,399	0.26%
2020/08/19	3	26.82	1.2	26.86	26.69	1.8	3,354	0.05%
2020/08/17	0	0.00	10	26.69	26.95	-10	3,364	-0.30%
2020/08/14	0.7	26.62	0	0.00	26.64	0.7	3,352	0.02%
2020/08/13	1.3	26.54	0	0.00	26.57	1.3	3,348	0.04%
2020/08/12	1	26.35	1	26.30	26.32	0	3,358	0.00%
2020/08/11	3	26.76	0	0.00	26.70	3	3,367	0.09%
2020/08/10	2	26.80	3	26.70	26.84	-1	3,373	-0.03%
2020/08/07	1	26.60	2	26.80	26.66	-1	3,394	-0.03%
2020/08/06	1	26.80	0	0.00	26.82	1	3,389	0.03%
2020/08/05	0	0.00	5	26.51	26.56	-5	3,382	-0.15%
2020/08/04	2	26.25	0	0.00	26.34	2	3,396	0.06%
2020/08/03	24	26.32	6	26.34	26.12	18	3,392	0.53%
2020/07/31	3.8	26.50	0	0.00	26.51	3.8	3,374	0.11%
2020/07/29	0	0.00	3	26.32	26.17	-3	3,372	-0.09%
2020/07/28	8	27.07	5	26.99	26.30	3	3,377	0.09%
2020/07/27	1.1	26.14	7	26.19	26.26	-5.9	3,320	-0.18%
2020/07/24	21.2	25.39	3	25.40	25.28	18.2	3,252	0.56%
2020/07/23	1	25.40	4	25.33	25.34	-3	3,209	-0.09%
2020/07/22	3	25.38	0	0.00	25.40	3	3,227	0.09%
2020/07/21	5.2	25.20	23	25.02	25.24	-17.8	3,215	-0.55%
2020/07/20	0	0.00	5	24.99	24.98	-5	3,155	-0.16%
2020/07/17	0	0.00	2	24.96	25.00	-2	3,144	-0.06%
2020/07/16	2	24.87	7	24.86	24.84	-5	3,143	-0.16%
2020/07/15	5	25.15	1	25.15	25.00	4	3,125	0.13%
2020/07/14	0	0.00	2	24.87	24.88	-2	3,137	-0.06%
2020/07/13	6	24.67	1	24.78	24.79	5	3,092	0.16%
2020/07/10	11	24.60	2	24.61	24.48	9	3,073	0.29%
2020/07/09	2	24.65	0	0.00	24.62	2	3,051	0.07%
2020/07/08	1	24.53	2	24.55	24.54	-1	3,029	-0.03%
2020/07/07	8	24.39	18	24.43	24.39	-10	2,998	-0.33%
2020/07/06	3	24.17	13	24.07	24.36	-10	2,967	-0.34%
2020/07/03	0	0.00	1	23.90	23.91	-1	2,924	-0.03%
2020/07/02	4	23.50	1	23.60	23.64	3	2,914	0.10%
2020/07/01	2	23.42	0	0.00	23.39	2	2,922	0.07%
2020/06/30	3	23.17	0	0.00	23.23	3	2,912	0.10%
2020/06/29	3	23.04	0	0.00	23.06	3	2,938	0.10%
2020/06/24	0	0.00	1	23.32	23.28	-1	2,945	-0.03%
2020/06/23	0.2	23.15	0	0.00	23.19	0.2	2,976	0.01%
2020/06/22	3	23.16	1	23.21	23.07	2	3,001	0.07%
2020/06/19	0	0.00	10	23.08	23.05	-10	3,049	-0.33%
2020/06/18	1	23.00	5	23.05	23.05	-4	3,079	-0.13%
2020/06/17	0	0.00	10	22.96	23.02	-10	3,090	-0.32%
2020/06/16	0	0.00	5	22.97	23.04	-5	3,142	-0.16%
2020/06/15	3	22.64	0	0.00	22.61	3	3,201	0.09%
2020/06/12	6	22.75	2	22.84	22.88	4	3,307	0.12%
2020/06/11	8	23.27	6	23.21	23.09	2	3,351	0.06%
2020/06/10	0.4	23.32	0	0.00	23.39	0.4	3,379	0.01%
2020/06/09	13	23.13	1	23.13	23.19	12	3,443	0.35%
2020/06/08	1	23.12	7	23.11	23.16	-6	3,500	-0.17%
2020/06/05	0	0.00	2	22.85	22.88	-2	3,480	-0.06%
2020/06/04	1	22.66	0	0.00	22.68	1	3,525	0.03%
2020/06/03	5	22.47	0	0.00	22.55	5	3,607	0.14%
2020/06/02	2	22.22	5	22.23	22.22	-3	3,615	-0.08%
2020/06/01	1	22.15	1	22.04	22.15	0	3,621	0.00%
2020/05/29	2	21.82	0	0.00	21.98	2	3,602	0.06%
2020/05/28	2	21.91	2	22.04	21.92	0	3,633	0.00%
2020/05/26	0	0.00	8	22.03	22.05	-8	3,773	-0.21%
2020/05/22	4	21.70	0	0.00	21.68	4	3,833	0.10%
2020/05/21	2	21.97	9	22.00	21.99	-7	3,876	-0.18%
2020/05/20	1	21.80	3	21.82	21.82	-2	3,879	-0.05%
2020/05/19	10	21.79	3	21.85	21.77	7	3,892	0.18%
2020/05/18	17	21.60	0	0.00	21.60	17	3,898	0.44%
2020/05/15	4	21.63	1	21.70	21.69	3	3,918	0.08%
2020/05/14	6	21.61	0	0.00	21.60	6	3,933	0.15%
2020/05/13	7	21.78	0	0.00	21.82	7	3,917	0.18%
2020/05/12	6	21.82	1	21.73	21.79	5	3,929	0.13%
2020/05/11	2.2	22.01	0	0.00	22.01	2.2	3,918	0.06%
2020/05/08	2	21.81	1	21.83	21.84	1	3,902	0.03%
2020/05/07	5	21.74	0	0.00	21.72	5	3,919	0.13%
2020/05/06	1	21.57	1	21.64	21.62	0	3,944	0.00%
2020/05/05	7	21.64	1	21.60	21.60	6	3,954	0.15%
2020/05/04	13	21.46	3	21.47	21.48	10	4,072	0.25%
2020/04/30	2	21.95	24	22.02	22.06	-22	4,067	-0.54%
2020/04/29	2	21.57	1	21.51	21.61	1	4,106	0.02%
2020/04/28	1	21.19	1	21.14	21.30	0	4,214	0.00%
2020/04/24	1	20.83	0	0.00	20.85	1	4,302	0.02%
2020/04/23	4	20.89	0	0.00	20.90	4	4,296	0.09%
2020/04/22	1	20.72	3	20.52	20.78	-2	4,309	-0.05%
2020/04/21	7	20.95	0	0.00	20.82	7	4,312	0.16%
2020/04/20	1	21.44	0	0.00	21.40	1	4,291	0.02%
2020/04/17	4	21.39	12	21.44	21.45	-8	4,292	-0.19%
2020/04/15	1	21.03	5	20.96	21.00	-4	4,257	-0.09%
2020/04/14	4	20.66	0	0.00	20.85	4	4,263	0.09%
2020/04/13	6	20.37	6	20.37	20.36	0	4,286	0.00%
2020/04/10	2	20.43	2	20.45	20.48	0	4,324	0.00%
2020/04/09	2	20.43	0	0.00	20.42	2	4,352	0.05%
2020/04/08	1	20.47	0	0.00	20.47	1	4,340	0.02%
2020/04/07	10	20.20	0	0.00	20.21	10	4,332	0.23%
2020/04/06	0	0.00	1	19.84	19.91	-1	4,325	-0.02%
2020/04/01	3	19.68	10	19.70	19.64	-7	4,296	-0.16%
2020/03/31	1	19.65	10	19.80	19.66	-9	4,296	-0.21%
2020/03/30	3	19.30	0	0.00	19.52	3	4,264	0.07%
2020/03/27	3	20.18	7	19.88	19.72	-4	4,228	-0.09%
2020/03/26	3	19.91	2	19.84	19.81	1	4,191	0.02%
2020/03/25	30	19.74	23	19.70	19.76	7	4,168	0.17%
2020/03/24	1	19.19	21	19.03	19.03	-20	4,128	-0.48%
2020/03/23	20	18.22	0	0.00	18.30	20	4,120	0.49%
2020/03/20	8	18.73	2	18.72	18.92	6	4,142	0.14%
2020/03/19	13	17.77	4	17.56	17.65	9	4,115	0.22%
2020/03/18	22	19.09	0	0.00	18.72	22	4,059	0.54%
2020/03/17	13	19.35	8	19.39	19.42	5	3,992	0.13%
2020/03/16	7	20.31	1	20.71	20.01	6	3,921	0.15%
2020/03/13	11	19.77	5	19.95	20.70	6	3,840	0.16%
2020/03/12	15.3	21.12	0	0.00	21.10	15.3	3,743	0.41%
2020/03/11	9	22.07	0	0.00	21.88	9	3,679	0.24%
2020/03/10	11	21.86	2	21.87	22.12	9	3,656	0.25%
2020/03/09	17	22.23	5	22.28	22.15	12	3,634	0.33%
2020/03/06	2	22.79	0	0.00	22.78	2	3,544	0.06%
2020/03/05	1	23.13	0	0.00	23.14	1	3,521	0.03%
2020/03/04	0.2	22.91	1	22.80	22.88	-0.8	3,554	-0.02%
2020/03/03	6	22.82	5	22.82	22.79	1	3,562	0.03%
2020/03/02	8	22.49	21	22.49	22.51	-13	3,550	-0.37%
2020/02/27	16	22.85	1	22.87	22.82	15	3,515	0.43%
2020/02/26	7	22.98	0	0.00	23.00	7	3,467	0.20%
2020/02/25	1	23.20	0	0.00	23.20	1	3,521	0.03%
2020/02/24	7	23.23	0	0.00	23.19	7	3,589	0.20%
2020/02/21	3	23.49	0	0.00	23.50	3	3,657	0.08%
2020/02/20	4	23.58	0	0.00	23.61	4	3,719	0.11%
2020/02/19	4	23.70	0	0.00	23.67	4	3,717	0.11%
2020/02/18	7	23.47	0	0.00	23.47	7	3,700	0.19%
2020/02/17	1	23.70	0	0.00	23.71	1	3,657	0.03%
2020/02/14	0	0.00	4	23.79	23.81	-4	3,632	-0.11%
2020/02/13	1	23.80	0	0.00	23.76	1	3,624	0.03%
2020/02/12	1	23.72	2	23.76	23.73	-1	3,626	-0.03%
2020/02/11	1	23.55	1	23.60	23.55	0	3,618	0.00%
2020/02/10	2	23.31	0	0.00	23.35	2	3,627	0.06%
2020/02/07	3	23.47	0	23.60	23.40	3	3,627	0.08%
2020/02/06	2	23.55	1	23.60	23.67	1	3,608	0.03%
2020/02/05	16	23.26	0	0.00	23.32	16	3,577	0.45%
2020/02/04	4	23.10	0	0.00	23.26	4	3,463	0.12%
2020/02/03	13	22.79	0	0.00	22.87	13	3,441	0.38%
2020/01/31	15	23.24	0	0.00	23.15	15	3,374	0.44%
2020/01/30	16	23.44	30	23.35	23.32	-14	3,256	-0.43%
2020/01/20	0	0.00	2	24.24	24.21	-2	3,166	-0.06%
2020/01/17	2	24.14	0	0.00	24.14	2	3,152	0.06%
2020/01/16	3	24.12	0	0.00	24.19	3	3,144	0.10%
2020/01/15	3	24.31	0	0.00	24.24	3	3,115	0.10%
2020/01/14	2	24.40	0	0.00	24.41	2	3,099	0.06%
2020/01/13	6	24.25	8	24.25	24.30	-2	3,073	-0.07%
2020/01/10	1	24.13	0	0.00	24.12	1	3,057	0.03%
2020/01/09	2	24.02	1	23.92	24.09	1	3,038	0.03%
2020/01/08	5	23.79	4	23.73	23.80	1	3,040	0.03%
2020/01/07	9	23.88	0	0.00	23.89	9	3,008	0.30%
2020/01/06	13	24.04	2	24.05	24.00	11	2,988	0.37%
2020/01/03	4	24.10	0	0.00	24.19	4	2,948	0.14%
2020/01/02	1	24.18	0	0.00	24.19	1	2,935	0.03%
2019/12/31	1	24.06	0	0.00	24.06	1	2,933	0.03%
2019/12/30	3	24.20	0	0.00	24.19	3	2,904	0.10%
2019/12/27	0	0.00	1	24.25	24.23	-1	2,879	-0.03%
2019/12/26	3	24.06	0	0.00	24.05	3	2,863	0.10%
2019/12/25	0	0.00	1	24.04	24.08	-1	2,848	-0.04%
2019/12/24	0	0.00	0.2	24.06	24.04	-0.2	2,837	-0.01%
2019/12/23	13	24.02	0	0.00	24.05	13	2,829	0.46%
2019/12/20	2	23.98	5	24.03	24.01	-3	2,818	-0.11%
2019/12/19	9	24.16	3	24.13	24.13	6	2,785	0.22%
2019/12/18	5	24.20	0	0.00	24.25	5	2,750	0.18%
2019/12/17	3	24.04	0	0.00	24.21	3	2,714	0.11%
2019/12/16	7	23.97	1	23.92	23.94	6	2,659	0.23%
2019/12/13	0	0.00	3	23.93	23.92	-3	2,624	-0.11%
2019/12/12	0	0.00	11	23.73	23.70	-11	2,576	-0.43%
2019/12/11	0	0.00	1	23.30	23.32	-1	2,517	-0.04%
2019/12/10	3	23.20	0	0.00	23.20	3	2,497	0.12%
2019/12/09	0	0.00	2	23.28	23.28	-2	2,488	-0.08%
2019/12/06	3	23.21	0	0.00	23.21	3	2,470	0.12%
2019/12/05	2	23.15	0	0.00	23.15	2	2,443	0.08%
2019/12/04	3	22.95	1	22.98	23.00	2	2,429	0.08%
2019/12/03	1	22.98	9	22.96	23.02	-8	2,377	-0.34%
2019/12/02	6	23.00	0	0.00	23.02	6	2,361	0.25%
2019/11/29	15	23.08	0	0.00	23.06	15	2,329	0.64%
2019/11/28	7	23.24	0	0.00	23.24	7	2,274	0.31%
2019/11/27	1	23.18	1	23.26	23.26	0	2,258	0.00%
2019/11/26	3.1	23.29	0	0.00	23.25	3.1	2,228	0.14%
2019/11/25	18.2	23.19	0	0.00	23.16	18.2	2,183	0.83%
2019/11/22	11	23.09	0	0.00	23.09	11	2,127	0.52%
2019/11/21	20	23.39	0	0.00	23.35	20	1,996	1.00%
2019/11/20	34	23.85	10	23.87	23.58	24	1,880	1.28%
2019/11/19	1	23.81	11	23.96	24.05	-10	1,732	-0.58%
2019/11/18	1	23.68	0	0.00	23.70	1	1,631	0.06%
2019/11/14	3	23.40	0	0.00	23.40	3	1,578	0.19%
2019/11/13	2	23.42	0	0.00	23.45	2	1,570	0.13%
2019/11/12	1	23.46	0	0.00	23.51	1	1,566	0.06%
2019/11/11	2	23.41	0	0.00	23.36	2	1,546	0.13%
2019/11/08	2	23.64	0	0.00	23.64	2	1,515	0.13%
2019/11/07	33	23.71	1	23.63	23.73	32	1,500	2.13%
2019/11/06	3	23.83	0	0.00	23.88	3	1,464	0.20%
2019/11/05	0	0.00	1	23.75	23.77	-1	1,425	-0.07%
2019/11/01	2	23.20	0	0.00	23.20	2	1,390	0.14%
2019/10/29	5	23.10	6	23.01	23.12	-1	1,324	-0.08%
2019/10/23	1	22.78	0	0.00	22.74	1	1,213	0.08%
2019/10/21	0	0.00	1	22.66	22.67	-1	1,175	-0.09%
2019/10/17	1	22.63	0	0.00	22.67	1	1,139	0.09%
2019/10/09	3	22.21	0	0.00	22.16	3	1,053	0.28%
2019/10/08	0	0.00	0.8	22.33	22.33	-0.8	1,023	-0.07%
2019/10/07	1	22.22	0	0.00	22.25	1	985	0.10%
2019/10/04	2	22.09	0	0.00	22.16	2	957	0.21%
2019/10/03	1	22.12	0	0.00	22.12	1	943	0.11%
2019/10/02	2	22.28	0	0.00	22.28	2	933	0.21%
2019/09/25	1	21.92	70	21.99	22.00	-69	876	-7.88%
2019/09/24	2	21.96	0	0.00	22.02	2	865	0.23%
2019/09/23	1	22.03	2	22.03	21.99	-1	850	-0.12%
2019/09/19	2	22.00	0	0.00	21.98	2	832	0.24%
2019/09/16	4	21.90	1	21.96	21.96	3	791	0.38%
2019/09/10	1.5	21.69	0	0.00	21.70	1.5	746	0.20%
2019/09/06	0.3	21.72	0	0.00	21.73	0.3	723	0.04%
2019/09/05	5	21.68	1	21.68	21.65	4	705	0.57%
2019/09/03	2	21.35	0	0.00	21.33	2	684	0.29%
2019/08/30	0	0.00	3	21.32	21.38	-3	666	-0.45%
2019/08/29	0.3	21.15	0	0.00	21.14	0.3	648	0.04%
2019/08/27	0.2	21.08	0	0.00	21.05	0.2	628	0.03%
2019/08/26	3	21.06	0	0.00	21.05	3	632	0.47%
2019/08/23	1	21.23	0	0.00	21.27	1	622	0.16%
2019/08/16	2	20.87	0	0.00	21.10	2	629	0.32%
2019/08/15	4	20.87	0	0.00	20.92	4	617	0.65%
2019/08/13	1	21.05	0	0.00	21.09	1	600	0.17%
2019/08/12	1	21.15	0	0.00	21.20	1	596	0.17%
2019/08/07	0	0.00	1	21.12	21.11	-1	594	-0.17%
2019/08/06	2	20.80	0	0.00	21.10	2	595	0.34%
2019/08/05	2	21.13	0	0.00	21.11	2	596	0.34%
2019/08/02	3	21.21	0	0.00	21.26	3	597	0.50%
2019/08/01	2	21.52	0	0.00	21.50	2	596	0.34%
2019/07/31	4	21.65	0	0.00	21.65	4	589	0.68%
2019/07/30	0	0.00	8	21.75	21.73	-8	587	-1.36%
2019/07/29	1	21.69	0	0.00	21.75	1	600	0.17%
2019/07/25	5	21.75	1	21.77	21.76	4	612	0.65%
2019/07/24	0	0.00	2	21.76	21.74	-2	612	-0.33%
2019/07/23	1	21.76	0	0.00	21.73	1	613	0.16%
2019/07/18	21	21.45	0	0.00	21.45	21	620	3.38%
2019/07/17	20	21.68	0	0.00	21.69	20	620	3.22%
2019/07/16	0	0.00	6	21.76	21.81	-6	614	-0.98%
2019/07/15	0	0.00	8	21.67	21.74	-8	599	-1.33%
2019/07/12	0	0.00	1	21.65	21.63	-1	590	-0.17%
2019/07/11	0	0.00	2	21.63	21.60	-2	589	-0.34%
2019/07/09	11	21.31	0	0.00	21.33	11	591	1.86%
2019/07/08	19	21.37	0	0.00	21.41	19	590	3.22%
2019/07/03	1	21.50	0	0.00	21.37	1	583	0.17%
2019/07/02	1	21.56	0	0.00	21.53	1	596	0.17%
2019/06/21	11	21.29	0	0.00	21.27	11	589	1.87%
2019/06/19	2	21.08	0	0.00	21.16	2	589	0.34%
2019/06/18	1	20.86	0	0.00	20.91	1	592	0.17%
2019/06/17	1	20.91	0	0.00	20.87	1	592	0.17%
2019/06/14	2	20.84	0	0.00	20.86	2	588	0.34%
2019/06/04	1	20.70	0	0.00	20.68	1	578	0.17%
2019/05/13	0	0.00	5	20.95	20.86	-5	572	-0.87%
2019/04/15	0	0.00	12	21.19	21.20	-12	507	-2.36%
2019/04/11	0	0.00	22	21.14	21.09	-22	521	-4.22%
2019/04/09	2	21.08	2	21.08	21.09	0	519	0.00%
2019/04/01	0	0.00	3	20.83	20.72	-3	515	-0.58%
2019/03/29	0	0.00	5	20.52	20.62	-5	508	-0.98%
2019/03/27	0	20.49	0	0.00	20.50	0	506	0.01%
2019/03/21	0	0.00	3	20.50	20.57	-3	512	-0.59%
2019/03/11	1	20.00	0	0.00	20.06	1	590	0.17%
2019/03/06	1	20.24	0	0.00	20.23	1	637	0.16%
2019/03/04	1	20.23	0	0.00	20.23	1	650	0.15%
2019/02/26	3	20.28	0	0.00	20.24	3	658	0.46%
2019/02/15	0.2	19.83	0	0.00	19.82	0.2	673	0.02%
2019/02/13	0	0.00	1	19.82	19.86	-1	678	-0.15%
2019/01/24	3	19.50	0	0.00	19.52	3	682	0.44%
2019/01/18	0	0.00	5	19.40	19.45	-5	716	-0.70%
2019/01/15	0.2	19.41	0	0.00	19.38	0.2	744	0.02%
2019/01/09	1	19.26	0	0.00	19.30	1	758	0.13%
2019/01/08	2	19.01	0	0.00	19.02	2	763	0.26%
2018/12/26	1	18.98	0	0.00	18.96	1	816	0.12%
2018/12/25	1	18.99	0	0.00	18.99	1	808	0.12%
2018/12/21	0	0.00	3	19.25	19.32	-3	814	-0.37%
2018/12/10	3.2	19.29	0	0.00	19.24	3.2	808	0.39%
2018/12/07	6	19.51	0	0.00	19.50	6	796	0.75%
2018/12/06	3	19.48	3	19.53	19.56	0	783	0.00%
2018/12/05	3	19.79	0	0.00	19.75	3	759	0.39%
2018/12/04	4	20.08	0	0.00	20.07	4	735	0.54%
2018/11/29	1	20.02	0	0.00	20.02	1	709	0.14%
2018/11/27	1	20.20	0	0.00	20.35	1	691	0.14%
2018/11/22	10	20.26	0	0.00	20.22	10	681	1.47%
2018/11/20	5	20.42	0	0.00	20.39	5	670	0.75%
2018/11/15	1	20.60	0	0.00	20.60	1	648	0.15%
2018/11/13	2	20.48	0	0.00	20.54	2	641	0.31%
2018/11/02	1	20.82	0	0.00	20.86	1	633	0.16%
2018/10/26	2	20.23	0	0.00	20.17	2	638	0.31%
2018/10/25	2	20.27	0	0.00	20.34	2	626	0.32%
2018/10/23	3	20.74	0	0.00	20.74	3	612	0.49%
2018/10/19	2	20.91	0	0.00	20.96	2	605	0.33%
2018/10/15	1	20.98	0	0.00	21.00	1	624	0.16%
2018/10/12	4	21.00	0	0.00	21.25	4	613	0.65%
2018/10/11	5	21.08	0	0.00	21.04	5	600	0.83%
2018/10/08	3	22.17	0	0.00	22.20	3	572	0.52%
2018/10/05	2	22.38	0	0.00	22.35	2	561	0.36%
2018/10/02	2	22.90	0	0.00	22.88	2	554	0.36%
2018/10/01	1	22.98	0	0.00	23.08	1	554	0.18%
2018/09/25	0	22.73	0	0.00	22.82	0	555	0.00%
2018/09/06	0	0.00	1	22.40	22.45	-1	593	-0.17%
2018/09/04	0	0.00	5	22.45	22.44	-5	596	-0.84%
2018/09/03	1	22.55	0	0.00	22.37	1	597	0.17%
2018/08/30	0	0.00	10	22.65	22.50	-10	590	-1.69%
2018/08/16	0	0.00	3	21.70	21.72	-3	621	-0.48%
2018/08/07	10	22.06	0	0.00	22.04	10	635	1.57%
2018/08/06	0	0.00	2	22.06	22.10	-2	643	-0.31%
2018/08/03	0	0.00	1	22.02	22.01	-1	643	-0.16%
2018/08/02	4	21.87	0	0.00	21.86	4	645	0.62%
2018/07/31	0	0.00	1	21.85	21.98	-1	642	-0.16%
2018/07/27	0	0.00	1	21.88	21.88	-1	651	-0.15%
2018/07/18	1	21.40	0	0.00	21.44	1	686	0.15%
2018/07/12	0	0.00	3	21.26	21.25	-3	710	-0.42%
2018/07/06	0	0.00	1	20.89	20.94	-1	725	-0.14%
2018/06/26	2	21.00	0	0.00	21.17	2	727	0.28%
2018/05/23	0	0.00	1	21.16	21.15	-1	756	-0.13%
2018/05/22	0	0.00	14	21.24	21.22	-14	757	-1.85%
2018/05/17	1	21.15	0	0.00	21.15	1	765	0.13%
2018/05/15	1	21.20	0	0.00	21.17	1	757	0.13%
2018/05/03	3	20.76	0	0.00	20.73	3	800	0.37%
2018/04/30	3	20.98	3	20.84	21.04	0	788	0.00%
2018/04/27	5	20.80	0	0.00	20.84	5	792	0.63%
2018/04/26	7	20.87	0	0.00	20.78	7	796	0.88%
2018/04/25	5	20.90	0	0.00	20.94	5	791	0.63%
2018/04/24	7	21.03	0	0.00	21.08	7	787	0.89%
2018/04/23	10	21.18	0	0.00	21.15	10	778	1.28%
2018/04/20	4	21.36	0	0.00	21.37	4	768	0.52%
2018/04/17	2	21.61	0	0.00	21.42	2	765	0.26%
2018/02/27	1	21.55	0	0.00	21.47	1	1,073	0.09%
2018/02/21	1	21.30	0	0.00	21.30	1	1,128	0.09%
2018/02/12	0	0.00	1	20.72	20.82	-1	1,137	-0.09%
2018/02/09	3	20.47	0	0.00	20.71	3	1,151	0.26%
2018/02/08	0	0.00	3	21.03	21.04	-3	1,153	-0.26%
2018/02/06	1	20.72	2	20.79	21.22	-1	1,172	-0.09%
2018/02/05	1	21.72	0	0.00	21.77	1	1,157	0.09%
2018/01/23	1	22.23	0	0.00	22.23	1	1,223	0.08%
2018/01/12	5	21.41	1	21.38	21.39	4	1,274	0.31%
2018/01/08	0	0.00	1	21.31	21.42	-1	1,332	-0.08%
2018/01/05	1	21.27	0	0.00	21.30	1	1,334	0.07%
2018/01/02	3	20.99	0	0.00	21.01	3	1,365	0.22%