元大S&P500 (00646)-玉山券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
61.9
漲跌
▲0.5
漲幅
+0.73%
成交量
5,207張
產業
上市
253人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大S&P500 (00646)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.8	61.74	0.3	61.89	61.85	2.6	2,678	0.10%
2024/12/02	8	61.42	2.3	61.39	61.40	5.7	2,605	0.22%
2024/11/29	10.2	61.25	0	0.00	61.25	10.2	2,540	0.40%
2024/11/28	1.3	61.19	0.2	61.25	61.20	1.1	2,481	0.05%
2024/11/27	2.2	61.30	2.2	61.29	61.25	-0.1	2,391	0.00%
2024/11/26	0.2	60.90	0.5	60.85	60.80	-0.3	2,280	-0.01%
2024/11/25	1.9	61.06	3.5	60.88	60.85	-1.6	2,233	-0.07%
2024/11/22	0.9	60.67	0	0.00	60.45	0.9	2,188	0.04%
2024/11/21	1	60.15	3	60.20	60.20	-2	2,147	-0.09%
2024/11/20	1.9	60.17	5	60.15	60.20	-3.1	2,149	-0.14%
2024/11/19	0.7	59.97	0	0.00	59.90	0.7	2,125	0.03%
2024/11/18	3.5	59.88	1.5	59.70	59.85	2	2,083	0.10%
2024/11/15	10.1	60.35	0.1	60.50	60.25	10.1	2,063	0.49%
2024/11/14	17.1	60.93	0	0.00	60.90	17.1	2,037	0.84%
2024/11/13	17.7	60.65	1	60.60	60.70	16.6	1,960	0.85%
2024/11/12	0.7	60.85	0.4	60.75	60.75	0.3	1,917	0.02%
2024/11/11	12	60.50	1.1	60.60	60.65	10.9	1,897	0.58%
2024/11/08	0.4	59.96	1.7	60.05	59.95	-1.3	1,864	-0.07%
2024/11/07	22.9	59.92	0.1	59.87	59.90	22.8	1,776	1.28%
2024/11/06	1	58.90	10.1	58.63	58.70	-9.1	1,705	-0.53%
2024/11/05	3	57.26	0.3	57.25	57.20	2.7	1,619	0.17%
2024/11/04	6.5	57.11	0	0.00	57.10	6.5	1,627	0.40%
2024/11/01	1.2	57.39	0	0.00	57.15	1.2	1,641	0.07%
2024/10/30	0	58.75	0.1	58.70	58.45	-0.1	1,631	-0.01%
2024/10/29	0.9	58.55	0.1	58.40	58.40	0.8	1,644	0.05%
2024/10/28	0.5	58.71	18	58.55	58.55	-17.5	1,620	-1.08%
2024/10/25	1.2	58.45	0	0.00	58.25	1.2	1,550	0.08%
2024/10/24	2.2	58.28	0.6	58.20	58.10	1.6	1,554	0.10%
2024/10/23	5.3	58.61	0	0.00	58.60	5.3	1,559	0.34%
2024/10/22	2.5	58.63	0	0.00	58.55	2.5	1,572	0.16%
2024/10/21	3.6	58.79	0	0.00	58.60	3.6	1,700	0.21%
2024/10/18	0.9	58.79	0	0.00	58.70	0.9	1,623	0.05%
2024/10/17	4.1	58.63	0.5	58.78	58.65	3.6	1,628	0.22%
2024/10/16	2	58.65	1.2	58.61	58.55	0.8	1,623	0.05%
2024/10/15	2.1	59.03	0	59.05	59.00	2.1	1,624	0.13%
2024/10/14	2.5	58.51	0.2	58.57	58.50	2.3	1,653	0.14%
2024/10/11	1.7	58.25	1	58.20	58.15	0.7	1,690	0.04%
2024/10/09	0.4	57.93	1	57.90	57.70	-0.6	1,733	-0.04%
2024/10/08	4.6	57.39	0	0.00	57.30	4.6	1,784	0.26%
2024/10/07	2.4	57.81	1.2	57.86	57.85	1.2	1,817	0.07%
2024/10/04	1.2	57.24	0.1	57.15	57.05	1.1	1,813	0.06%
2024/10/01	2.7	57.28	7.4	57.40	57.30	-4.7	1,843	-0.25%
2024/09/30	1.2	56.63	1.4	56.69	56.65	-0.1	1,890	-0.01%
2024/09/27	0.6	57.09	0.3	57.07	57.00	0.3	1,955	0.02%
2024/09/26	0.2	57.20	9.2	57.32	57.30	-9	1,992	-0.45%
2024/09/25	1.4	57.17	1.4	57.01	57.00	0	1,979	0.00%
2024/09/24	0.2	57.13	0.2	57.15	57.15	0	1,976	0.00%
2024/09/23	0.5	57.18	2.3	57.15	57.15	-1.8	1,977	-0.09%
2024/09/20	1	57.00	0.1	56.84	56.80	0.8	2,458	0.03%
2024/09/19	0	56.30	0.7	56.57	56.65	-0.7	2,529	-0.03%
2024/09/18	0.4	56.30	0.7	56.17	56.30	-0.3	2,617	-0.01%
2024/09/16	2.3	56.20	0	56.20	56.05	2.3	2,772	0.08%
2024/09/13	0.6	56.14	0	0.00	56.00	0.6	2,762	0.02%
2024/09/12	1	55.80	0.2	55.75	55.85	0.8	2,784	0.03%
2024/09/11	5.7	55.14	0	55.05	54.75	5.7	2,869	0.20%
2024/09/10	0.6	54.98	0	55.15	54.85	0.6	2,953	0.02%
2024/09/09	4.5	54.38	0	0.00	54.40	4.5	2,991	0.15%
2024/09/06	0.7	54.95	0.3	55.15	54.85	0.4	3,076	0.01%
2024/09/05	4.7	55.53	0	55.60	55.20	4.6	3,093	0.15%
2024/09/04	23.9	55.30	3.3	55.35	55.25	20.6	3,135	0.66%
2024/09/03	0.4	56.58	0	56.60	56.60	0.4	3,184	0.01%
2024/09/02	11.5	56.44	0.3	56.27	56.50	11.2	3,267	0.34%
2024/08/30	11	55.85	0	0.00	55.90	11	3,280	0.34%
2024/08/29	16.8	55.56	0	0.00	55.55	16.8	3,280	0.51%
2024/08/28	1.1	56.01	0	56.00	56.10	1.1	3,287	0.03%
2024/08/27	21.6	55.90	1.2	55.83	55.90	20.5	3,346	0.61%
2024/08/26	2.3	56.16	2.1	56.01	55.95	0.2	3,343	0.01%
2024/08/23	1.4	55.86	0	0.00	55.80	1.4	3,332	0.04%
2024/08/22	0.1	56.06	0	55.97	55.95	0.1	3,383	0.00%
2024/08/21	3.2	55.77	0.4	55.76	55.80	2.8	3,413	0.08%
2024/08/20	2.2	55.90	1.1	55.80	55.85	1.2	3,487	0.03%
2024/08/19	1	55.84	0	0.00	55.45	1	3,513	0.03%
2024/08/16	1.2	56.14	4.1	56.00	56.10	-2.9	3,523	-0.08%
2024/08/15	1.3	55.30	0.1	55.37	55.10	1.2	3,551	0.03%
2024/08/14	40.2	54.70	0.1	54.75	54.80	40.1	3,568	1.12%
2024/08/13	80.8	54.20	0	0.00	54.15	80.8	3,620	2.23%
2024/08/12	6.8	54.01	3.1	53.95	54.10	3.7	3,705	0.10%
2024/08/09	46.2	53.85	5	53.85	53.65	41.2	3,773	1.09%
2024/08/08	6.8	53.06	1	53.00	52.85	5.8	3,821	0.15%
2024/08/07	3.3	53.80	1	53.90	53.85	2.3	3,862	0.06%
2024/08/06	1.6	53.55	14	53.43	53.50	-12.4	3,901	-0.32%
2024/08/05	5.7	54.00	4	53.69	53.30	1.7	3,913	0.04%
2024/08/02	10.6	55.51	4	55.58	55.30	6.6	3,887	0.17%
2024/08/01	6.5	56.67	0.3	56.70	56.65	6.2	3,927	0.16%
2024/07/31	1.4	55.78	0	0.00	55.85	1.4	3,915	0.04%
2024/07/30	14.1	55.93	2.2	55.95	56.00	11.9	3,953	0.30%
2024/07/29	5.6	56.12	0.2	56.28	56.15	5.4	3,974	0.14%
2024/07/26	31.8	55.53	5	55.48	55.65	26.8	4,017	0.67%
2024/07/23	15.7	56.82	0	0.00	56.75	15.7	4,047	0.39%
2024/07/22	25.6	56.24	1	56.35	56.35	24.6	4,083	0.60%
2024/07/19	20.2	56.70	0.1	56.70	56.75	20.1	3,925	0.51%
2024/07/18	3.2	56.92	1	56.80	56.95	2.2	3,953	0.06%
2024/07/17	0.3	57.68	0	0.00	57.55	0.3	3,958	0.01%
2024/07/16	1.7	57.43	0.3	57.50	57.50	1.4	4,001	0.04%
2024/07/15	7.7	57.26	1.6	57.22	57.30	6.1	4,161	0.15%
2024/07/12	7.1	56.61	0	56.75	56.50	7.1	4,159	0.17%
2024/07/11	2.2	57.22	0.2	57.15	57.30	2.1	4,129	0.05%
2024/07/10	3.8	56.84	0.1	57.05	56.65	3.8	4,129	0.09%
2024/07/09	0.3	56.56	1.1	56.51	56.80	-0.8	4,174	-0.02%
2024/07/08	4.9	56.21	0.1	56.40	56.25	4.8	4,157	0.12%
2024/07/05	6.2	56.18	5.2	56.13	56.20	1	4,265	0.02%
2024/07/04	1.3	56.33	0	0.00	56.30	1.3	4,346	0.03%
2024/07/03	1.4	56.04	0.1	56.20	56.30	1.3	4,327	0.03%
2024/07/02	0.6	55.51	0	0.00	55.65	0.6	4,295	0.01%
2024/07/01	2.7	55.41	0	0.00	55.45	2.7	4,246	0.06%
2024/06/28	21.5	55.60	0	0.00	55.55	21.5	4,223	0.51%
2024/06/27	22.1	55.30	2	55.30	55.35	20.1	4,211	0.48%
2024/06/26	34	55.22	0	55.25	55.25	34	4,248	0.80%
2024/06/25	7.9	55.01	10.3	54.95	54.90	-2.4	3,798	-0.06%
2024/06/24	0.9	55.10	0	0.00	54.95	0.9	3,789	0.02%
2024/06/21	2.3	55.10	0	0.00	55.05	2.3	3,729	0.06%
2024/06/20	31.6	55.46	1	55.50	55.45	30.6	3,581	0.85%
2024/06/19	4.4	55.38	0.1	55.50	55.30	4.3	3,604	0.12%
2024/06/18	1	55.15	34	55.10	55.10	-33	3,645	-0.91%
2024/06/17	5.5	54.82	0.2	54.95	54.65	5.2	3,582	0.15%
2024/06/14	1	54.80	1	54.80	54.80	0	3,492	0.00%
2024/06/13	0.4	54.76	0.2	54.88	54.75	0.2	3,502	0.01%
2024/06/12	1.3	54.35	0.4	54.34	54.30	1	3,460	0.03%
2024/06/11	3	54.20	0	0.00	54.15	3	3,447	0.09%
2024/06/06	5.2	53.92	1	54.00	53.90	4.2	3,395	0.13%
2024/06/05	2.7	53.46	5.1	53.40	53.40	-2.4	3,326	-0.07%
2024/06/04	4.1	53.33	0.5	53.39	53.35	3.6	3,356	0.11%
2024/06/03	7.8	53.37	1.5	53.37	53.35	6.3	3,406	0.18%
2024/05/31	0.3	52.87	0	0.00	52.95	0.3	3,445	0.01%
2024/05/30	2.2	52.93	0	0.00	52.90	2.2	3,443	0.06%
2024/05/29	1.3	53.09	1	53.20	53.20	0.4	3,522	0.01%
2024/05/28	2.1	53.18	0.5	53.35	53.05	1.6	3,590	0.04%
2024/05/27	1.7	53.42	8.5	53.14	53.20	-6.8	3,588	-0.19%
2024/05/24	2.1	53.00	0.5	53.11	52.95	1.7	3,576	0.05%
2024/05/23	1.4	53.62	0.4	53.70	53.50	1	3,566	0.03%
2024/05/22	0.4	53.55	0.5	53.65	53.50	-0.1	3,606	0.00%
2024/05/21	1.2	53.38	0	0.00	53.40	1.2	3,645	0.03%
2024/05/20	2.3	53.46	4.1	53.39	53.40	-1.8	3,620	-0.05%
2024/05/17	1.3	53.05	2.2	53.10	53.25	-0.9	3,623	-0.02%
2024/05/16	10.2	53.15	0.1	53.13	53.10	10.1	3,613	0.28%
2024/05/15	2.7	52.91	0	0.00	52.60	2.7	3,598	0.07%
2024/05/14	1.3	52.76	3.8	52.77	52.75	-2.5	3,545	-0.07%
2024/05/13	0.8	52.83	2.1	52.90	52.95	-1.2	3,522	-0.03%
2024/05/10	2.3	52.79	2.2	52.75	52.85	0.2	3,519	0.01%
2024/05/09	1.1	52.34	0	52.45	52.35	1.1	3,489	0.03%
2024/05/08	1	52.40	0.4	52.35	52.45	0.6	3,509	0.02%
2024/05/07	1	52.30	1.7	52.13	52.35	-0.7	3,548	-0.02%
2024/05/06	1.6	51.75	0	51.75	51.70	1.6	3,598	0.04%
2024/05/03	2.2	51.40	1	51.30	51.30	1.2	3,664	0.03%
2024/05/02	5.3	51.20	0	0.00	51.20	5.3	3,730	0.14%
2024/04/30	1.1	51.84	0	0.00	51.90	1.1	3,829	0.03%
2024/04/29	0.5	51.85	2.4	51.93	51.90	-1.9	3,926	-0.05%
2024/04/26	2.2	51.60	0	0.00	51.65	2.2	4,079	0.05%
2024/04/25	11.1	51.12	0	0.00	51.00	11.1	4,040	0.27%
2024/04/23	9.9	50.82	0	0.00	50.80	9.9	4,107	0.24%
2024/04/22	2.1	50.49	0	0.00	50.50	2.1	4,110	0.05%
2024/04/19	10.3	50.15	0	0.00	50.10	10.3	4,088	0.25%
2024/04/18	2.8	50.86	0.1	50.95	50.75	2.7	3,981	0.07%
2024/04/17	3.3	51.10	4	51.14	51.15	-0.7	3,979	-0.02%
2024/04/16	7.1	51.04	2.1	51.10	51.15	5	3,998	0.13%
2024/04/15	3.4	51.97	3	51.60	51.70	0.4	4,043	0.01%
2024/04/12	1.7	52.17	3.5	52.21	52.20	-1.8	3,992	-0.04%
2024/04/11	4	51.55	0	51.60	51.60	3.9	4,001	0.10%
2024/04/10	7.8	51.89	0	0.00	51.75	7.8	3,853	0.20%
2024/04/09	0.1	52.04	3	51.90	52.00	-2.9	3,711	-0.08%
2024/04/08	8.4	51.99	0	0.00	51.90	8.4	3,659	0.23%
2024/04/03	0.9	52.15	0	0.00	51.90	0.9	3,641	0.02%
2024/04/02	1.1	52.22	0	0.00	52.25	1.1	3,633	0.03%
2024/04/01	1.3	52.42	0.1	52.35	52.40	1.2	3,617	0.03%
2024/03/29	0.4	52.36	0	0.00	52.55	0.4	3,620	0.01%
2024/03/28	7.2	52.11	1.3	52.30	52.20	5.9	3,589	0.16%
2024/03/27	9.1	51.80	0	0.00	51.90	9.1	3,550	0.26%
2024/03/26	3.8	51.83	0.1	52.00	51.95	3.7	3,484	0.11%
2024/03/25	2.2	52.52	7.1	52.15	51.85	-4.9	3,471	-0.14%
2024/03/22	7.1	52.13	1.4	52.20	52.30	5.7	3,466	0.16%
2024/03/21	2.7	51.86	0.4	51.98	52.00	2.3	3,440	0.07%
2024/03/20	5.7	51.30	0.3	51.30	51.35	5.4	3,399	0.16%
2024/03/19	0	0.00	0.3	50.82	50.80	-0.3	3,421	-0.01%
2024/03/18	4.2	50.54	0	0.00	50.60	4.2	3,414	0.12%
2024/03/15	1.8	50.92	0	0.00	50.85	1.8	3,385	0.05%
2024/03/14	5.1	50.75	0	0.00	50.80	5.1	3,358	0.15%
2024/03/13	20.2	50.70	0.3	50.66	50.75	19.9	3,373	0.59%
2024/03/12	3	50.27	3.2	50.22	50.35	-0.2	3,346	-0.01%
2024/03/11	7	50.29	2.1	50.19	50.20	4.9	3,345	0.15%
2024/03/08	1	50.52	2.4	50.58	50.50	-1.5	3,326	-0.04%
2024/03/07	6.5	50.08	1.2	50.03	50.15	5.3	3,275	0.16%
2024/03/06	6.5	50.08	1	50.10	50.10	5.5	3,224	0.17%
2024/03/05	6.1	50.47	0	0.00	50.40	6.1	3,173	0.19%
2024/03/04	2.4	50.57	0	0.00	50.55	2.4	3,113	0.08%
2024/03/01	2.4	50.26	0	0.00	50.30	2.4	3,029	0.08%
2024/02/29	1.3	50.07	0	0.00	50.05	1.3	2,959	0.04%
2024/02/27	2.5	49.91	0	0.00	49.95	2.5	2,923	0.09%
2024/02/26	2.7	50.32	0.1	50.24	50.10	2.6	2,911	0.09%
2024/02/23	4.1	50.07	2.1	49.86	50.25	2	2,833	0.07%
2024/02/22	3	49.27	0.1	49.39	49.41	2.9	2,772	0.10%
2024/02/21	1.2	48.78	0	0.00	48.76	1.2	2,713	0.04%
2024/02/20	7.5	49.08	0.1	49.23	49.00	7.4	2,751	0.27%
2024/02/19	3.2	49.06	0	0.00	49.15	3.2	2,752	0.12%
2024/02/16	4.9	49.21	0	49.20	49.33	4.9	2,752	0.18%
2024/02/15	10.6	48.92	2.4	48.88	48.96	8.2	2,680	0.30%
2024/02/05	3.2	48.46	2.1	48.42	48.44	1.1	2,656	0.04%
2024/02/02	2	48.04	3.1	47.98	48.01	-1.1	2,607	-0.04%
2024/02/01	5	47.32	0	0.00	47.38	5	2,556	0.20%
2024/01/31	0.2	47.72	0	0.00	47.79	0.2	2,516	0.01%
2024/01/30	4.1	47.67	2.8	47.70	47.74	1.3	2,450	0.05%
2024/01/29	3	47.26	0	0.00	47.25	3	2,405	0.13%
2024/01/26	1	47.32	0.1	47.32	47.29	0.9	2,294	0.04%
2024/01/25	4.8	47.37	1	47.20	47.20	3.8	2,226	0.17%
2024/01/24	9.1	47.32	0.1	47.37	47.33	9.1	2,116	0.43%
2024/01/23	0.4	47.15	0	0.00	47.14	0.4	1,996	0.02%
2024/01/22	1.7	47.10	0.4	47.10	47.01	1.3	1,875	0.07%
2024/01/19	2	46.64	0	0.00	46.64	2	1,692	0.12%
2024/01/18	1.8	46.38	1.1	46.34	46.33	0.7	1,670	0.04%
2024/01/17	1	46.50	1.2	46.51	46.48	-0.2	1,653	-0.01%
2024/01/16	1.1	46.50	2	46.48	46.57	-0.9	1,526	-0.06%
2024/01/15	1.6	46.47	0.4	46.49	46.46	1.1	1,501	0.07%
2024/01/12	1	46.05	0.1	46.09	46.01	0.9	1,465	0.06%
2024/01/11	0.2	46.21	0.4	46.20	46.19	-0.3	1,397	-0.02%
2024/01/10	1.9	46.15	0.2	45.80	45.78	1.7	1,365	0.13%
2024/01/09	1.1	45.75	0	0.00	45.72	1.1	1,338	0.08%
2024/01/08	1.5	45.31	2.1	45.16	45.14	-0.6	1,242	-0.05%
2024/01/05	1.8	45.47	0.2	45.35	45.20	1.6	1,226	0.13%
2024/01/04	0.8	45.54	0	0.00	45.48	0.8	1,219	0.06%
2024/01/03	2.6	45.75	0	0.00	45.71	2.6	1,236	0.21%
2024/01/02	1.1	45.74	1	45.60	45.79	0.1	1,243	0.01%
2023/12/28	3.4	45.74	1	45.74	45.72	2.4	1,218	0.20%
2023/12/27	10	46.05	0	0.00	45.99	10	1,216	0.82%
2023/12/26	0.2	46.06	0	0.00	46.03	0.2	1,222	0.01%
2023/12/25	1.2	46.45	0	0.00	46.21	1.2	1,211	0.10%
2023/12/22	4	46.02	0	0.00	46.02	4	1,183	0.34%
2023/12/21	1.5	45.93	1	45.94	45.94	0.5	1,193	0.04%
2023/12/20	2.7	46.47	0	0.00	46.60	2.7	1,179	0.23%
2023/12/19	0	0.00	1.4	46.22	46.27	-1.4	1,144	-0.13%
2023/12/18	38	46.02	1.4	45.98	46.08	36.6	1,150	3.18%
2023/12/15	81.5	45.92	0	0.00	45.96	81.5	1,137	7.17%
2023/12/14	194.7	46.02	0.1	45.89	46.02	194.6	1,116	17.42%	大買/鉅額交易
2023/12/13	15.2	45.58	0.1	45.60	45.62	15.1	1,096	1.38%
2023/12/12	0.5	45.26	0	45.18	45.35	0.5	1,114	0.04%
2023/12/11	1.6	45.06	3.3	44.97	45.12	-1.7	1,116	-0.15%
2023/12/06	0	0.00	16	44.87	44.94	-16	1,061	-1.51%
2023/12/05	2.2	44.67	0.3	44.64	44.66	1.9	1,039	0.18%
2023/12/04	1.6	44.73	0	0.00	44.74	1.6	1,041	0.15%
2023/12/01	0.3	44.47	3.2	44.50	44.62	-2.9	1,041	-0.28%
2023/11/30	0	0.00	19	44.30	44.36	-19	1,047	-1.81%
2023/11/29	0.1	44.46	1	44.46	44.37	-0.9	1,052	-0.09%
2023/11/28	0	44.62	1.5	44.66	44.60	-1.5	1,065	-0.14%
2023/11/27	0.8	44.86	0	0.00	44.75	0.8	1,117	0.07%
2023/11/24	0.7	44.84	0	0.00	44.87	0.7	1,139	0.06%
2023/11/22	0.1	44.40	0	0.00	44.45	0.1	1,106	0.00%
2023/11/21	0.1	44.45	1	44.51	44.43	-0.9	1,107	-0.08%
2023/11/20	3.7	44.64	0	0.00	44.40	3.7	1,101	0.34%
2023/11/17	3.3	44.72	0	0.00	44.80	3.3	1,100	0.30%
2023/11/16	0.2	44.63	0	0.00	44.73	0.2	1,044	0.02%
2023/11/15	11.8	44.87	1.5	44.86	45.00	10.3	1,021	1.01%
2023/11/14	0.3	44.20	0	0.00	44.30	0.3	978	0.03%
2023/11/13	0.5	44.16	2.3	44.16	44.17	-1.8	981	-0.18%
2023/11/10	1.7	43.66	1.2	43.59	43.66	0.6	993	0.06%
2023/11/09	0	43.80	1	43.80	43.78	-1	1,017	-0.10%
2023/11/08	0.2	43.87	19	43.73	43.72	-18.8	1,008	-1.86%
2023/11/07	1	43.53	0.7	43.54	43.51	0.3	1,008	0.03%
2023/11/06	1.4	43.60	0	43.62	43.50	1.4	1,021	0.13%
2023/11/03	1.5	43.33	0.1	43.40	43.28	1.5	1,027	0.14%
2023/11/02	1.7	42.75	1.4	42.63	42.71	0.3	1,038	0.03%
2023/11/01	0	42.27	0	0.00	42.24	0	1,051	0.00%
2023/10/30	2.8	41.73	0	41.80	41.73	2.8	1,088	0.26%
2023/10/27	2.1	41.95	0	0.00	42.03	2.1	1,122	0.19%
2023/10/26	3.5	41.97	0	0.00	41.99	3.5	1,151	0.30%
2023/10/25	1.6	42.65	0	0.00	42.61	1.6	1,216	0.13%
2023/10/24	1.1	42.42	0	0.00	42.48	1.1	1,216	0.09%
2023/10/23	4.5	42.56	2	42.57	42.59	2.5	1,268	0.20%
2023/10/20	2.4	43.03	3	42.97	42.93	-0.6	1,270	-0.05%
2023/10/19	0.2	43.42	0	0.00	43.35	0.2	1,312	0.02%
2023/10/18	0	0.00	0.1	43.93	43.79	-0.1	1,323	0.00%
2023/10/17	0.7	43.79	0.1	43.81	43.86	0.6	1,326	0.04%
2023/10/16	2.6	43.76	0.4	43.89	43.58	2.3	1,346	0.17%
2023/10/13	0.3	43.78	0.5	43.81	43.75	-0.2	1,352	-0.01%
2023/10/12	0.6	43.86	0.9	43.85	43.95	-0.3	1,350	-0.02%
2023/10/11	0.7	43.49	0.4	43.51	43.53	0.3	1,338	0.02%
2023/10/06	1.1	42.63	1.3	42.63	42.61	-0.2	1,366	-0.02%
2023/10/05	1.5	42.90	2.2	42.81	42.80	-0.8	1,381	-0.06%
2023/10/04	1.1	42.55	7	42.58	42.57	-5.9	1,399	-0.42%
2023/10/03	3.1	43.15	1	43.13	43.05	2.1	1,393	0.15%
2023/10/02	10	43.26	0	0.00	43.21	10	1,402	0.71%
2023/09/28	7	42.99	0	0.00	42.94	7	1,400	0.50%
2023/09/27	4.2	42.94	0	0.00	42.97	4.2	1,417	0.30%
2023/09/26	2.2	43.28	0.8	43.35	43.31	1.4	1,412	0.10%
2023/09/25	4.1	43.31	0	0.00	43.31	4.1	1,419	0.29%
2023/09/22	4.2	43.30	0	0.00	43.32	4.2	1,416	0.30%
2023/09/21	1.2	43.86	0	0.00	43.89	1.2	1,397	0.09%
2023/09/20	2.7	44.29	2	44.21	44.21	0.7	1,371	0.05%
2023/09/19	1	44.36	0	0.00	44.30	1	1,373	0.07%
2023/09/18	1	44.36	0	0.00	44.37	1	1,414	0.07%
2023/09/15	1.1	44.92	0	44.92	44.92	1.1	1,386	0.08%
2023/09/14	0.1	44.48	0	0.00	44.48	0.1	1,368	0.01%
2023/09/13	4.6	44.43	0	0.00	44.39	4.6	1,339	0.34%
2023/09/11	2.3	44.43	0	0.00	44.46	2.3	1,334	0.17%
2023/09/08	0	44.32	0	0.00	44.33	0	1,350	0.00%
2023/09/07	1.1	44.30	3	44.33	44.29	-1.9	1,390	-0.14%
2023/09/06	0	44.66	0	0.00	44.64	0	1,400	0.00%
2023/09/05	1.5	44.82	21	44.71	44.71	-19.5	1,398	-1.40%
2023/09/04	0.5	44.85	0	0.00	44.83	0.5	1,396	0.03%
2023/09/01	0.3	44.77	1.6	44.69	44.75	-1.3	1,389	-0.10%
2023/08/31	17	44.75	0.1	44.80	44.81	16.9	1,392	1.21%
2023/08/30	3	44.53	0.1	44.50	44.68	2.9	1,343	0.22%
2023/08/29	1	43.98	0	0.00	44.03	1	1,353	0.07%
2023/08/28	1.2	43.67	178	43.61	43.65	-176.8	1,347	-13.12%	大賣/鉅額交易
2023/08/25	20.9	43.36	104	43.33	43.34	-83.1	1,345	-6.17%	大賣/
2023/08/24	0	0.00	84.3	44.09	44.13	-84.3	1,366	-6.17%
2023/08/23	10.6	43.69	0	0.00	43.71	10.6	1,371	0.77%
2023/08/22	20.6	43.62	135	43.62	43.63	-114.4	1,380	-8.29%	大賣/鉅額交易
2023/08/21	0.8	43.54	0.5	43.54	43.38	0.4	1,377	0.03%
2023/08/18	1.2	43.40	0	0.00	43.32	1.2	1,392	0.09%
2023/08/17	0	0.00	1	43.69	43.75	-1	1,431	-0.07%
2023/08/16	2.3	44.03	0.5	44.13	44.02	1.8	1,433	0.12%
2023/08/15	1.1	44.61	0	0.00	44.65	1.1	1,448	0.08%
2023/08/14	1	44.21	0	0.00	44.17	1	1,425	0.07%
2023/08/11	0.1	44.17	0	0.00	44.12	0.1	1,434	0.01%
2023/08/10	1.6	44.33	1	44.25	44.24	0.6	1,439	0.04%
2023/08/09	0	0.00	3	44.53	44.53	-3	1,413	-0.21%
2023/08/08	0	0.00	1	44.59	44.54	-1	1,399	-0.07%
2023/08/07	1.6	44.70	2.2	44.31	44.31	-0.6	1,390	-0.04%
2023/08/04	0.3	44.60	0	44.49	44.50	0.3	1,354	0.02%
2023/08/02	0.3	45.00	31	44.80	44.80	-30.7	1,353	-2.27%
2023/08/01	1.3	45.00	0.1	44.98	45.06	1.2	1,323	0.09%
2023/07/31	4	44.68	1	44.68	44.74	3	1,262	0.24%
2023/07/27	2.6	44.43	0.1	44.41	44.44	2.5	1,137	0.22%
2023/07/26	1	44.40	0	0.00	44.46	1	1,138	0.09%
2023/07/25	11.6	44.35	0.2	44.37	44.35	11.5	1,090	1.05%
2023/07/24	3.5	44.22	1.8	44.21	44.24	1.7	1,082	0.16%
2023/07/21	1	43.95	0.1	43.95	44.02	0.9	1,039	0.09%
2023/07/20	2	44.11	0.1	44.10	44.06	1.9	1,030	0.18%
2023/07/19	1.3	44.01	0.2	43.90	44.05	1.1	1,017	0.11%
2023/07/18	0	0.00	0.1	43.50	43.55	-0.1	987	-0.01%
2023/07/17	2.4	43.33	0	0.00	43.37	2.4	987	0.24%
2023/07/14	1.3	43.32	1	43.41	43.31	0.3	950	0.03%
2023/07/13	1.2	43.38	0	0.00	43.42	1.2	921	0.13%
2023/07/12	0.1	43.15	0.3	43.16	43.19	-0.2	879	-0.02%
2023/07/11	3.4	43.04	3	43.01	43.02	0.4	864	0.05%
2023/07/10	2.1	42.87	2	42.80	42.83	0.1	861	0.02%
2023/07/07	0.1	42.97	1	42.90	42.94	-0.9	869	-0.11%
2023/07/06	0	43.11	0.4	43.07	43.07	-0.4	859	-0.04%
2023/07/05	2.6	43.13	0	0.00	43.13	2.6	863	0.30%
2023/07/04	0.2	43.10	0	43.14	43.11	0.1	845	0.02%
2023/07/03	40.5	42.98	0	0.00	43.10	40.5	858	4.72%
2023/06/30	1	42.49	0	0.00	42.48	1	843	0.12%
2023/06/29	0	0.00	5.1	42.23	42.27	-5.1	855	-0.59%
2023/06/28	21.1	42.13	1.2	42.09	42.20	19.9	857	2.32%
2023/06/27	41.1	41.81	1.5	41.81	41.82	39.6	856	4.63%
2023/06/26	1	42.36	0	0.00	42.00	1	863	0.12%
2023/06/21	56.1	42.13	0.6	42.13	42.14	55.5	833	6.65%
2023/06/20	3.4	42.23	1	42.14	42.14	2.4	840	0.28%
2023/06/19	20	42.15	30	42.10	42.13	-10	853	-1.17%
2023/06/16	1	42.10	1.2	42.17	42.21	-0.2	855	-0.02%
2023/06/15	34.5	41.78	1.6	41.80	41.78	32.9	862	3.82%
2023/06/14	30.2	41.74	1.8	41.70	41.76	28.4	865	3.28%
2023/06/13	11.5	41.53	7	41.55	42.00	4.5	857	0.52%
2023/06/12	0.9	41.08	0	0.00	41.19	0.9	835	0.11%
2023/06/09	0	0.00	0.1	40.77	40.82	-0.1	833	-0.02%
2023/06/08	1.2	40.69	1	40.68	40.61	0.2	846	0.03%
2023/06/07	0.1	40.81	0.7	40.85	40.86	-0.7	861	-0.08%
2023/06/06	2.3	40.84	2	40.87	40.84	0.3	860	0.03%
2023/06/05	1.6	40.78	0.1	40.78	40.80	1.5	853	0.18%
2023/06/02	0	0.00	8.9	40.26	40.34	-8.9	850	-1.05%
2023/06/01	0	39.92	2	39.89	39.92	-2	817	-0.24%
2023/05/31	0	0.00	1.7	39.96	39.99	-1.7	822	-0.20%
2023/05/30	0.1	40.00	2.3	40.08	40.10	-2.3	826	-0.27%
2023/05/29	3.3	40.03	2	40.05	40.02	1.3	808	0.16%
2023/05/26	1	39.53	4.3	39.56	39.56	-3.3	808	-0.41%
2023/05/25	0.9	39.61	0.2	39.59	39.52	0.7	805	0.09%
2023/05/24	1	39.67	0	39.74	39.67	1	818	0.12%
2023/05/23	0.2	40.09	0	0.00	40.07	0.2	808	0.02%
2023/05/22	1.6	40.00	0	0.00	39.83	1.6	763	0.20%
2023/05/19	0	0.00	0.6	39.97	40.11	-0.6	761	-0.07%
2023/05/17	0.1	39.33	5.7	39.40	39.36	-5.6	734	-0.77%
2023/05/16	0	0.00	0.3	39.40	39.37	-0.3	721	-0.04%
2023/05/15	2.7	39.37	0	39.35	39.34	2.6	717	0.37%
2023/05/12	0.3	39.31	0	0.00	39.41	0.3	717	0.04%
2023/05/11	0.2	39.32	0	0.00	39.39	0.2	709	0.02%
2023/05/10	1.2	39.30	0.6	39.29	39.20	0.6	713	0.09%
2023/05/09	0	0.00	0.1	39.23	39.27	-0.1	727	-0.01%
2023/05/08	0	0.00	2	39.20	39.21	-2	730	-0.27%
2023/05/05	21.5	38.65	1.1	38.68	38.68	20.4	733	2.78%
2023/05/04	0	38.91	0	0.00	38.92	0	749	0.00%
2023/05/03	20.2	39.17	0	0.00	39.20	20.2	749	2.69%
2023/05/02	11	39.54	0	39.38	39.57	11	747	1.47%
2023/04/28	0	0.00	0.3	39.11	39.19	-0.3	751	-0.03%
2023/04/27	1	38.57	0	0.00	38.57	1	752	0.13%
2023/04/26	0	38.80	0.1	38.76	38.83	-0.1	766	-0.01%
2023/04/25	1.9	39.06	5.3	39.03	38.98	-3.4	764	-0.44%
2023/04/24	1.1	39.03	0	39.00	39.00	1.1	757	0.15%
2023/04/21	0	0.00	1.1	39.07	39.03	-1.1	756	-0.14%
2023/04/20	1.2	39.14	4	39.20	39.25	-2.8	758	-0.37%
2023/04/19	0.3	39.00	3	39.06	39.06	-2.7	748	-0.36%
2023/04/18	0.4	39.01	2	39.12	39.10	-1.6	750	-0.21%
2023/04/17	1.5	39.09	3	39.01	39.03	-1.5	747	-0.20%
2023/04/14	14.2	38.94	3	38.95	38.92	11.2	736	1.52%
2023/04/13	0.3	38.63	3	38.50	38.55	-2.7	727	-0.37%
2023/04/12	0	38.70	0	0.00	38.71	0	705	0.00%
2023/04/10	1.9	38.87	2	38.70	38.68	-0.1	686	-0.02%
2023/04/07	1	38.68	0.1	38.66	38.67	0.9	670	0.13%
2023/04/06	1.6	38.63	11.1	38.55	38.55	-9.6	669	-1.43%
2023/03/31	1	38.26	0	0.00	38.25	1	664	0.15%
2023/03/30	1	38.01	0.2	37.99	38.08	0.8	668	0.12%
2023/03/29	0.3	37.57	0	37.58	37.61	0.2	666	0.04%
2023/03/28	0.3	37.48	0	0.00	37.46	0.3	675	0.05%
2023/03/27	1	37.68	0	37.60	37.60	1	686	0.14%
2023/03/24	0	0.00	10	37.26	37.32	-10	692	-1.44%
2023/03/23	11.1	37.25	0	0.00	37.26	11.1	683	1.63%
2023/03/22	1.1	37.86	1.1	37.85	37.85	0	673	0.00%
2023/03/21	1	37.51	2	37.48	37.47	-1	659	-0.15%
2023/03/20	3.1	37.33	0	37.28	37.15	3	653	0.46%
2023/03/17	0.1	37.46	0.3	37.37	37.48	-0.2	637	-0.02%
2023/03/16	1	37.11	2	37.09	37.10	-1	629	-0.16%
2023/03/15	1	37.23	0	0.00	37.12	1	623	0.16%
2023/03/14	2	36.76	3	36.74	36.71	-1	612	-0.16%
2023/03/13	4.2	37.26	0.1	37.32	37.27	4	600	0.67%
2023/03/10	5.8	37.40	0	0.00	37.30	5.8	584	0.99%
2023/03/08	1.2	37.93	0	0.00	37.99	1.2	571	0.20%
2023/03/07	0	0.00	0.8	38.34	38.35	-0.8	558	-0.14%
2023/03/06	0.7	38.18	2.2	38.24	38.34	-1.5	566	-0.27%
2023/03/03	1.2	37.72	0	0.00	37.77	1.2	559	0.22%
2023/03/02	1	37.44	1	37.43	37.43	0	558	0.00%
2023/03/01	2.1	37.80	0	0.00	37.72	2.1	558	0.37%
2023/02/24	2	37.75	0	0.00	37.80	2	556	0.37%
2023/02/23	1.3	37.77	0	0.00	37.72	1.3	537	0.25%
2023/02/22	0.1	37.89	0	0.00	37.84	0.1	531	0.02%
2023/02/21	1	38.17	0	0.00	38.20	1	519	0.19%
2023/02/20	1	38.48	6	38.35	38.38	-5	523	-0.95%
2023/02/17	0	0.00	1	38.31	38.29	-1	542	-0.18%
2023/02/16	1.3	38.86	1.9	38.84	38.87	-0.6	557	-0.11%
2023/02/15	1.1	38.80	3	38.58	38.60	-1.9	583	-0.33%
2023/02/14	0	0.00	1.5	38.53	38.56	-1.5	591	-0.25%
2023/02/13	0.2	38.19	0.2	38.09	38.15	0	593	0.00%
2023/02/10	3	38.03	0	0.00	37.99	3	596	0.50%
2023/02/09	0.2	38.30	1	38.36	38.36	-0.8	605	-0.13%
2023/02/08	1	38.50	2	38.38	38.57	-1	616	-0.16%
2023/02/07	2.4	38.11	1.5	38.09	38.14	0.9	625	0.15%
2023/02/06	1.3	38.20	1	38.11	38.09	0.3	625	0.04%
2023/02/03	1.2	38.17	2	38.17	38.11	-0.8	627	-0.13%
2023/02/02	1.1	37.87	5.4	37.86	37.87	-4.3	635	-0.67%
2023/02/01	0	0.00	1	37.74	37.67	-1	627	-0.16%
2023/01/31	3.2	37.56	0	0.00	37.31	3.2	633	0.51%
2023/01/30	4.4	37.86	1.3	37.85	37.82	3.1	643	0.48%
2023/01/17	1.2	37.39	0	0.00	37.35	1.2	655	0.19%
2023/01/16	2.5	37.57	1	37.61	37.41	1.6	669	0.23%
2023/01/13	2.5	37.32	0.1	37.40	37.30	2.4	661	0.37%
2023/01/12	0	0.00	7	37.28	37.34	-7	669	-1.05%
2023/01/11	0.1	36.90	5	36.84	36.87	-4.9	673	-0.72%
2023/01/10	8.3	36.65	0	0.00	36.64	8.3	678	1.22%
2023/01/09	1.1	36.89	2	36.91	36.90	-0.9	687	-0.13%
2023/01/06	1	36.33	0	0.00	36.36	1	680	0.15%
2023/01/05	1.2	36.78	0	36.70	36.59	1.2	675	0.18%
2023/01/04	0	36.55	0	0.00	36.42	0	678	0.01%
2023/01/03	0.2	36.56	0.8	36.56	36.55	-0.6	691	-0.09%
2022/12/29	1	36.08	0	0.00	36.07	1	716	0.14%
2022/12/28	1	36.43	5.2	36.45	36.46	-4.2	724	-0.58%
2022/12/27	2	36.78	0	0.00	36.78	2	732	0.28%
2022/12/26	0.6	36.70	0	0.00	36.84	0.6	745	0.09%
2022/12/23	1.4	36.39	0	0.00	36.44	1.4	756	0.19%
2022/12/22	0	0.00	0.3	37.00	36.91	-0.3	751	-0.04%
2022/12/21	6	36.54	0	0.00	36.48	6	751	0.80%
2022/12/20	2.6	36.51	0	0.00	36.04	2.6	743	0.35%
2022/12/19	1.5	36.90	0	0.00	36.74	1.5	744	0.21%
2022/12/16	1.1	37.19	1	37.16	37.17	0.1	749	0.01%
2022/12/15	1.3	38.15	0.2	38.14	37.93	1.1	744	0.15%
2022/12/14	1	38.14	2.4	38.14	38.14	-1.4	742	-0.19%
2022/12/13	3.1	37.87	0.3	37.85	37.93	2.8	744	0.38%
2022/12/12	2.2	37.54	0	0.00	37.38	2.2	745	0.30%
2022/12/09	1	37.66	0.7	37.65	37.68	0.3	762	0.04%
2022/12/08	2	37.36	0	0.00	37.37	2	771	0.26%
2022/12/07	0.1	37.53	2	37.47	37.50	-1.9	802	-0.24%
2022/12/06	1.1	37.88	0	0.00	37.81	1.1	806	0.14%
2022/12/05	2.1	38.44	10	38.36	38.33	-7.9	799	-0.99%
2022/12/02	0	38.45	1	38.44	38.48	-1	828	-0.12%
2022/12/01	1	38.62	0	0.00	38.64	1	842	0.12%
2022/11/30	1.2	37.88	0	0.00	37.83	1.2	847	0.14%
2022/11/29	0	38.06	0	0.00	38.08	0	855	0.00%
2022/11/28	0	38.35	1	38.35	38.29	-1	859	-0.11%
2022/11/25	0.7	38.76	2	38.49	38.43	-1.3	879	-0.15%
2022/11/23	0.3	38.47	0	0.00	38.56	0.3	903	0.03%
2022/11/21	1.2	38.25	0.2	38.25	38.14	1	933	0.11%
2022/11/18	0	38.10	0	0.00	38.04	0	935	0.00%
2022/11/17	1	38.15	1.3	38.18	38.17	-0.3	945	-0.03%
2022/11/15	1.3	38.16	0	0.00	38.25	1.3	948	0.14%
2022/11/14	0.1	38.13	1	38.15	38.09	-0.9	928	-0.10%
2022/11/11	5	38.13	1	38.15	38.13	4	914	0.44%
2022/11/10	2.3	37.14	0	0.00	37.00	2.3	884	0.26%
2022/11/09	0	0.00	3.2	37.69	37.59	-3.2	880	-0.37%
2022/11/07	5.8	37.31	0	0.00	37.32	5.8	879	0.66%
2022/11/04	2.1	37.06	0	0.00	37.10	2.1	872	0.24%
2022/11/03	5.1	37.49	0	0.00	37.49	5.1	863	0.59%
2022/11/02	272	38.40	0	0.00	38.41	272	850	31.99%	大買/鉅額交易
2022/11/01	0	0.00	21	38.54	38.64	-21	849	-2.47%
2022/10/31	1	38.62	23	38.57	38.69	-22	869	-2.54%
2022/10/28	0	37.59	0	0.00	37.49	0	857	0.00%
2022/10/27	1	38.06	1.5	38.00	38.02	-0.5	849	-0.06%
2022/10/26	228	38.10	7	38.04	38.04	221	844	26.16%	大買/鉅額交易
2022/10/25	5.7	37.76	2.1	37.84	37.82	3.6	837	0.42%
2022/10/24	0	0.00	0.3	37.30	37.35	-0.3	828	-0.03%
2022/10/21	0.2	36.30	0	0.00	36.30	0.2	807	0.02%
2022/10/20	2	36.60	0.2	36.70	36.65	1.8	802	0.23%
2022/10/19	0	37.00	1.4	37.05	36.95	-1.4	794	-0.17%
2022/10/18	0	0.00	0.6	36.51	36.87	-0.6	789	-0.07%
2022/10/17	3.7	35.96	0	0.00	35.69	3.7	785	0.48%
2022/10/14	0.2	36.34	0.2	36.34	36.35	0	773	0.00%
2022/10/13	0.1	35.40	0	0.00	35.30	0.1	781	0.01%
2022/10/12	1.4	35.44	0	0.00	35.48	1.4	783	0.18%
2022/10/11	8.7	35.55	0	0.00	35.42	8.7	793	1.09%
2022/10/07	9	36.58	0	0.00	36.52	9	782	1.15%
2022/10/06	4.2	37.04	0	0.00	37.06	4.2	776	0.54%
2022/10/05	8.2	36.80	0	0.00	36.80	8.2	762	1.07%
2022/10/04	10	36.32	0.1	36.21	36.44	10	753	1.32%
2022/10/03	1	35.21	0	0.00	35.23	1	745	0.14%
2022/09/30	2.2	35.73	0	0.00	35.77	2.2	738	0.30%
2022/09/29	4	36.42	0.3	36.50	36.52	3.7	727	0.51%
2022/09/28	1.2	35.60	0	0.00	35.64	1.2	730	0.17%
2022/09/27	2.1	36.12	0	0.00	36.15	2.1	734	0.28%
2022/09/26	2	36.25	0	0.00	36.08	2	733	0.27%
2022/09/23	1.3	36.76	0	0.00	36.75	1.3	722	0.18%
2022/09/22	4.4	36.77	1	36.83	36.81	3.4	708	0.48%
2022/09/21	0.1	37.58	0	0.00	37.49	0.1	699	0.01%
2022/09/20	1.1	37.85	1	37.83	37.85	0.1	695	0.02%
2022/09/19	0	0.00	1	37.44	37.45	-1	703	-0.14%
2022/09/16	1.1	37.44	3	37.42	37.43	-1.9	703	-0.27%
2022/09/15	1.9	38.07	2	37.93	37.89	-0.1	689	-0.01%
2022/09/14	1	37.80	2	37.81	37.83	-1	695	-0.14%
2022/09/13	0.2	39.06	0.2	39.03	39.11	-0.1	667	-0.01%
2022/09/12	0.6	38.66	0	0.00	38.71	0.6	672	0.08%
2022/09/08	1	37.94	0	0.00	37.91	1	684	0.15%
2022/09/07	0.1	37.22	0	0.00	37.12	0.1	664	0.01%
2022/09/06	1	37.43	0	0.00	37.45	1	666	0.15%
2022/09/05	25.1	37.28	0	0.00	37.26	25.1	669	3.75%
2022/09/01	1.2	37.04	1	37.05	37.05	0.2	687	0.02%
2022/08/31	2	37.68	0	0.00	37.71	2	656	0.30%
2022/08/30	10.1	38.03	0	0.00	38.03	10.1	635	1.58%
2022/08/29	2	37.79	2	37.68	37.77	0	635	0.00%
2022/08/26	0	0.00	1	39.17	39.16	-1	616	-0.16%
2022/08/25	0.6	38.84	0	0.00	38.80	0.6	595	0.11%
2022/08/24	0	0.00	0.6	38.45	38.46	-0.6	611	-0.10%
2022/08/23	1	38.42	0	0.00	38.43	1	625	0.16%
2022/08/22	2.7	39.10	2.3	39.01	39.00	0.5	630	0.08%
2022/08/18	0	39.41	7	39.37	39.44	-6.9	635	-1.09%
2022/08/17	0	0.00	4.5	39.78	39.77	-4.5	632	-0.71%
2022/08/16	0.1	39.69	2.3	39.65	39.73	-2.3	632	-0.36%
2022/08/15	2.9	39.48	1	39.49	39.49	1.9	628	0.31%
2022/08/12	0	38.95	1.8	39.00	39.00	-1.8	631	-0.29%
2022/08/11	2.2	39.03	2.9	39.03	39.02	-0.6	651	-0.09%
2022/08/10	1.8	38.42	4	38.18	38.19	-2.2	649	-0.33%
2022/08/08	1.4	38.34	3	38.23	38.46	-1.6	664	-0.24%
2022/08/05	3.1	38.50	3	38.47	38.47	0.1	660	0.01%
2022/08/04	0	0.00	0.5	38.30	38.33	-0.5	655	-0.08%
2022/08/03	0	0.00	2.3	37.84	37.92	-2.3	656	-0.35%
2022/08/02	0	0.00	6	37.96	37.97	-6	680	-0.88%
2022/08/01	5.3	37.95	4	38.00	37.99	1.3	683	0.19%
2022/07/29	6	37.72	0.1	37.69	37.73	6	697	0.85%
2022/07/28	4	37.01	0	0.00	36.95	4	691	0.58%
2022/07/27	0.2	36.49	1	36.50	36.57	-0.8	693	-0.12%
2022/07/26	1	36.43	3	36.39	36.49	-2	704	-0.28%
2022/07/25	0.9	36.63	2	36.41	36.46	-1.1	707	-0.15%
2022/07/22	0	0.00	0.5	36.70	36.67	-0.5	716	-0.07%
2022/07/21	0.1	36.47	0.2	36.48	36.48	-0.1	724	-0.01%
2022/07/20	4.5	36.39	1	36.46	36.40	3.5	731	0.47%
2022/07/19	0.1	35.55	11	35.45	35.48	-10.9	747	-1.46%
2022/07/18	7.4	35.72	0.3	35.77	35.86	7.1	753	0.95%
2022/07/15	3	35.15	0	0.00	35.05	3	750	0.40%
2022/07/14	3	35.00	2	34.85	34.98	1	757	0.13%
2022/07/13	0.1	35.26	1	35.20	35.23	-1	759	-0.13%
2022/07/12	0	35.45	16	35.32	35.33	-16	774	-2.07%
2022/07/11	1.9	35.79	2	35.56	35.59	-0.1	780	-0.02%
2022/07/08	4.2	35.73	1	35.73	35.68	3.2	787	0.40%
2022/07/07	2	35.35	1	35.36	35.43	1	805	0.12%
2022/07/06	0.2	35.25	1	35.14	35.14	-0.8	810	-0.09%
2022/07/05	1.5	35.24	0.5	35.28	35.25	1	835	0.12%
2022/07/04	0.1	34.83	0	0.00	34.88	0.1	835	0.02%
2022/07/01	1	34.50	6	34.51	34.41	-5	836	-0.60%
2022/06/30	1	34.90	3	34.89	34.79	-2	841	-0.24%
2022/06/29	0	0.00	7.2	34.96	35.03	-7.2	851	-0.85%
2022/06/28	0	0.00	3	35.55	35.64	-3	862	-0.35%
2022/06/27	7.4	35.72	0	0.00	35.75	7.4	875	0.85%
2022/06/24	6	35.02	0	34.80	35.11	6	874	0.68%
2022/06/23	7	34.54	2	34.37	34.54	5	901	0.55%
2022/06/22	1.1	34.42	1	34.34	34.20	0.1	917	0.01%
2022/06/21	3	34.12	0.3	34.26	34.24	2.7	910	0.30%
2022/06/20	2.5	33.91	4	33.78	33.72	-1.5	924	-0.16%
2022/06/17	0.2	34.00	6.1	33.81	33.96	-5.9	931	-0.63%
2022/06/16	6.6	34.95	1	34.76	34.79	5.6	937	0.60%
2022/06/15	12.1	34.45	2.2	34.38	34.30	9.9	946	1.04%
2022/06/14	5.1	34.68	3	34.65	34.78	2.1	947	0.23%
2022/06/13	5.9	35.32	13	35.32	35.31	-7.1	947	-0.74%
2022/06/10	6.4	36.78	5	36.63	36.71	1.4	927	0.15%
2022/06/09	0	0.00	15.2	37.45	37.44	-15.2	930	-1.63%
2022/06/08	8	37.76	3.6	37.66	37.64	4.4	937	0.47%
2022/06/07	0.1	37.39	5	37.29	37.21	-4.9	940	-0.53%
2022/06/06	6.6	37.42	0	0.00	37.49	6.6	948	0.70%
2022/06/02	1.1	37.09	3	37.06	37.10	-1.9	971	-0.20%
2022/06/01	3	37.24	3	37.14	37.29	0	998	0.00%
2022/05/31	5	37.20	4.4	37.22	37.33	0.7	985	0.07%
2022/05/30	14.1	37.51	0.3	37.51	37.48	13.8	961	1.44%
2022/05/27	5.3	36.69	0	0.00	36.63	5.3	955	0.55%
2022/05/26	2.1	36.31	5	36.12	36.10	-2.9	962	-0.30%
2022/05/25	5.7	36.10	0	0.00	36.15	5.7	967	0.58%
2022/05/23	4.6	35.97	2.2	35.91	36.00	2.4	1,024	0.23%
2022/05/20	2.7	36.19	2	35.82	35.93	0.7	1,053	0.07%
2022/05/19	6.1	36.01	52	35.89	36.01	-45.9	1,053	-4.36%
2022/05/18	11	37.29	1	37.32	37.29	10	1,038	0.96%
2022/05/17	0.6	36.84	0	0.00	36.84	0.6	1,047	0.05%
2022/05/16	16.1	36.89	6	36.72	36.76	10.1	1,054	0.96%
2022/05/13	29	36.45	5	36.44	36.46	24	1,051	2.28%
2022/05/12	12.2	36.15	15	36.19	36.05	-2.8	1,056	-0.27%
2022/05/11	9.2	36.76	6	36.60	36.79	3.2	1,047	0.31%
2022/05/10	13.2	36.73	11	36.54	36.80	2.2	1,043	0.21%
2022/05/09	3.2	37.28	20	37.22	37.35	-16.9	1,020	-1.65%
2022/05/06	2.2	37.78	14	37.67	37.89	-11.8	1,019	-1.15%
2022/05/05	21.4	38.89	0	0.00	38.94	21.4	1,014	2.11%
2022/05/04	5	37.96	0	0.00	37.92	5	1,038	0.48%
2022/05/03	6	37.77	28	37.78	37.91	-22	1,074	-2.04%
2022/04/29	16.5	38.70	3	38.75	38.71	13.5	1,094	1.23%
2022/04/28	27	38.26	1	38.12	38.28	26	1,111	2.34%
2022/04/27	5.5	37.89	41	37.74	37.94	-35.5	1,119	-3.17%
2022/04/26	11.1	38.77	0	0.00	38.77	11.1	1,139	0.97%
2022/04/25	2.1	38.41	39	38.27	38.39	-36.9	1,149	-3.21%
2022/04/22	4	39.34	22	39.34	39.45	-18	1,142	-1.57%
2022/04/21	5	40.13	9	40.18	40.21	-4	1,141	-0.35%
2022/04/20	14.6	39.96	1	39.95	39.89	13.6	1,134	1.20%
2022/04/19	13	39.55	4	39.54	39.55	9	1,127	0.80%
2022/04/18	3	39.14	11	39.09	39.21	-8	1,127	-0.71%
2022/04/15	1.9	39.62	14.2	39.33	39.42	-12.3	1,113	-1.10%
2022/04/14	7	39.59	0	0.00	39.67	7	1,110	0.63%
2022/04/13	3	39.41	12	39.36	39.33	-9	1,117	-0.80%
2022/04/12	2.4	39.36	9	39.22	39.30	-6.6	1,098	-0.60%
2022/04/11	2.6	39.85	9	39.67	39.61	-6.5	1,096	-0.59%
2022/04/08	5.1	39.84	0	0.00	39.88	5.1	1,069	0.47%
2022/04/07	3.2	39.44	11.4	39.38	39.45	-8.2	1,056	-0.77%
2022/04/06	5.4	39.97	4	39.83	40.02	1.4	1,052	0.13%
2022/04/01	0	39.99	21	39.96	40.05	-21	1,046	-2.00%
2022/03/31	1	40.42	93	40.42	40.43	-92	1,035	-8.88%
2022/03/30	3.1	40.70	1.1	40.54	40.50	2	1,024	0.19%
2022/03/29	5	40.36	6	40.40	40.40	-1	1,010	-0.10%
2022/03/28	8.1	39.85	0.2	39.80	39.99	7.9	999	0.79%
2022/03/25	4.8	39.65	7	39.68	39.70	-2.2	972	-0.23%
2022/03/24	0.3	39.18	4.1	39.11	39.21	-3.8	963	-0.39%
2022/03/23	4.1	39.48	12.2	39.50	39.52	-8.1	960	-0.85%
2022/03/22	5.1	38.99	14	38.98	38.95	-8.9	947	-0.94%
2022/03/21	10.2	38.81	2.5	38.76	38.85	7.7	933	0.83%
2022/03/18	0.2	38.15	3.4	38.21	38.22	-3.3	912	-0.36%
2022/03/17	46	38.09	1.5	38.04	38.08	44.6	893	4.99%
2022/03/16	27	37.40	10	37.30	37.51	17	878	1.94%
2022/03/15	3.6	36.79	17	36.60	36.67	-13.4	867	-1.55%
2022/03/14	5	36.96	0	0.00	37.01	5	860	0.58%
2022/03/11	8.2	36.97	14	36.98	36.94	-5.8	858	-0.67%
2022/03/10	31.6	37.26	17.4	37.26	37.17	14.2	863	1.64%
2022/03/09	28.5	36.50	9.5	36.40	36.52	19	862	2.21%
2022/03/08	12.3	36.52	12	36.56	36.40	0.2	882	0.03%
2022/03/07	12.6	37.09	17	36.96	37.21	-4.4	867	-0.51%
2022/03/04	10.5	37.45	10	37.10	37.52	0.5	844	0.05%
2022/03/03	6.6	37.81	0.2	37.85	37.86	6.4	853	0.75%
2022/03/02	10.5	37.33	24	37.28	37.34	-13.5	859	-1.57%
2022/03/01	30.8	37.72	4.8	37.74	37.70	26	852	3.05%
2022/02/25	75.8	36.82	1	36.86	36.76	74.8	839	8.91%
2022/02/24	22.7	35.99	5.3	35.99	35.81	17.4	830	2.10%
2022/02/23	4.5	37.14	0.3	37.30	37.18	4.2	778	0.55%
2022/02/22	22.1	36.78	2.4	36.83	36.85	19.7	772	2.56%
2022/02/21	8.8	37.57	0	0.00	37.54	8.8	741	1.18%
2022/02/18	2.7	37.63	0	0.00	37.85	2.7	730	0.37%
2022/02/17	16.2	38.30	0.5	38.32	38.17	15.7	725	2.17%
2022/02/16	1.1	38.24	0	0.00	38.31	1.1	709	0.15%
2022/02/15	11.8	37.82	1	37.80	37.72	10.8	700	1.55%
2022/02/14	6.2	37.99	0	0.00	38.02	6.2	693	0.89%
2022/02/11	25.2	38.40	0	0.00	38.33	25.2	683	3.69%
2022/02/10	6.2	39.20	1	39.14	39.20	5.2	673	0.77%
2022/02/09	3	38.87	0.5	38.92	38.92	2.5	675	0.36%
2022/02/08	17.3	38.39	0	38.50	38.38	17.3	674	2.57%
2022/02/07	10.1	38.42	2.4	38.49	38.50	7.7	668	1.15%
2022/01/26	37.2	37.31	1	37.09	37.30	36.2	653	5.54%
2022/01/25	37	37.26	9.1	37.34	37.18	27.9	622	4.49%
2022/01/24	14.9	37.81	1	37.81	37.85	13.9	582	2.38%
2022/01/21	18	37.97	0	0.00	38.05	18	550	3.27%
2022/01/20	6.4	38.72	4	38.78	38.75	2.4	532	0.46%
2022/01/19	14.2	38.88	2	38.81	38.81	12.2	520	2.35%
2022/01/18	6	39.42	0	0.00	39.41	6	496	1.20%
2022/01/17	12.4	39.53	0	0.00	39.45	12.4	477	2.61%
2022/01/14	4.6	39.62	0	0.00	39.65	4.6	463	0.98%
2022/01/13	1.3	40.17	0	0.00	40.11	1.3	459	0.27%
2022/01/12	0	0.00	1.5	40.10	40.16	-1.5	462	-0.32%
2022/01/11	3.2	39.75	0	0.00	39.78	3.2	460	0.69%
2022/01/10	2.1	39.88	0	0.00	39.88	2.1	460	0.46%
2022/01/07	12.3	40.02	0.3	40.03	40.01	12	461	2.59%
2022/01/06	2.1	39.85	3	39.78	39.85	-0.9	458	-0.20%
2022/01/05	3	40.87	3.2	40.56	40.53	-0.2	444	-0.05%
2022/01/04	1.5	40.66	0.5	40.70	40.71	1	442	0.23%
2022/01/03	1.3	40.67	0.6	40.67	40.68	0.7	447	0.15%
2021/12/30	0	40.64	1	40.66	40.68	-1	448	-0.22%
2021/12/29	0.3	40.60	1	40.66	40.67	-0.7	453	-0.15%
2021/12/28	0.6	40.59	2	40.69	40.67	-1.4	459	-0.30%
2021/12/27	0.8	40.44	6.5	40.32	40.33	-5.7	472	-1.22%
2021/12/23	0	0.00	0.2	40.07	40.14	-0.2	495	-0.05%
2021/12/22	2	39.73	0.3	39.75	39.74	1.7	501	0.34%
2021/12/21	0.1	39.50	3.3	39.37	39.45	-3.1	499	-0.63%
2021/12/20	3.2	39.48	0	0.00	39.22	3.2	497	0.64%
2021/12/17	2.3	39.87	0	0.00	39.88	2.3	494	0.47%
2021/12/16	0.1	40.23	9.2	40.30	40.35	-9.1	500	-1.83%
2021/12/15	1.4	39.96	0	0.00	39.70	1.4	507	0.28%
2021/12/14	0.1	39.94	0	0.00	39.98	0.1	503	0.02%
2021/12/13	1	40.26	1.4	40.24	40.25	-0.4	503	-0.08%
2021/12/10	3.1	39.83	0.1	39.82	39.75	3	504	0.59%
2021/12/09	2.1	39.98	0.2	40.04	39.96	1.9	501	0.38%
2021/12/08	1	40.08	1.6	40.07	40.08	-0.6	507	-0.11%
2021/12/07	4.3	39.37	6	39.26	39.41	-1.8	504	-0.35%
2021/12/06	2.8	39.01	1	38.93	38.96	1.8	502	0.36%
2021/12/03	37.6	38.90	0	0.00	39.10	37.6	489	7.69%
2021/12/02	10	38.75	1	38.74	38.78	9	483	1.87%
2021/12/01	5	39.19	1	39.24	39.31	4	460	0.88%
2021/11/30	1.2	39.62	0	0.00	39.52	1.2	445	0.27%
2021/11/29	9	39.70	13.2	39.66	39.60	-4.2	439	-0.95%
2021/11/26	13.1	39.90	0	0.00	39.88	13.1	425	3.08%
2021/11/25	0.8	40.30	6.1	40.21	40.25	-5.3	416	-1.27%
2021/11/24	0.1	39.99	0	0.00	40.00	0.1	418	0.02%
2021/11/23	1.1	40.00	2	39.98	40.00	-0.9	417	-0.21%
2021/11/22	2.5	40.33	0.2	40.40	40.24	2.4	414	0.57%
2021/11/19	0.1	40.14	0.1	40.22	40.28	0	412	-0.01%
2021/11/18	3.1	40.09	6.1	40.05	40.07	-3	413	-0.73%
2021/11/17	1	40.17	0.1	40.15	40.19	0.9	413	0.22%
2021/11/16	1.1	39.97	2	40.02	39.97	-0.9	417	-0.23%
2021/11/15	1.1	40.15	0.1	40.15	40.00	1	418	0.24%
2021/11/12	1	39.79	0	0.00	39.76	1	421	0.24%
2021/11/11	3	39.80	4.1	39.74	39.71	-1.1	425	-0.25%
2021/11/10	3.3	39.81	2	39.78	39.73	1.3	423	0.31%
2021/11/09	3.2	39.97	0	0.00	39.97	3.2	426	0.76%
2021/11/08	0	40.12	2	40.13	40.11	-2	425	-0.46%
2021/11/05	1.8	40.16	1	40.07	40.05	0.8	419	0.18%
2021/11/04	0.2	39.63	0.5	39.77	39.80	-0.3	423	-0.08%
2021/11/03	1	39.56	0	0.00	39.55	1	427	0.23%
2021/11/02	1.1	39.39	0	0.00	39.30	1.1	442	0.24%
2021/11/01	6.2	39.36	0	0.00	39.40	6.2	455	1.36%
2021/10/29	4	39.05	0	0.00	39.04	4	457	0.87%
2021/10/28	0	38.94	1	38.90	38.87	-1	460	-0.21%
2021/10/27	1	38.95	1	38.95	39.03	0	461	0.01%
2021/10/26	1	39.15	0.9	39.09	39.12	0.2	460	0.03%
2021/10/25	2	38.92	2	38.85	38.86	0	453	-0.01%
2021/10/22	7	38.87	3.3	38.87	38.85	3.7	452	0.82%
2021/10/21	1	38.76	0	0.00	38.68	1	448	0.22%
2021/10/20	3.3	38.73	0.3	38.66	38.60	3	447	0.66%
2021/10/19	1.3	38.48	3	38.52	38.48	-1.7	439	-0.39%
2021/10/18	0	38.41	1	38.40	38.43	-1	442	-0.22%
2021/10/15	3.5	38.26	2	38.26	38.33	1.5	438	0.33%
2021/10/14	0	0.00	0.4	37.68	37.78	-0.4	440	-0.09%
2021/10/13	0.1	37.64	1	37.56	37.58	-0.9	444	-0.21%
2021/10/12	0.9	37.89	1	37.49	37.57	-0.1	447	-0.01%
2021/10/08	1	37.86	0	0.00	37.87	1	445	0.22%
2021/10/07	5	37.66	0.1	37.68	37.63	4.9	438	1.12%
2021/10/06	1	37.18	1	37.04	37.17	0	431	0.00%
2021/10/05	3.6	37.11	0	0.00	36.96	3.6	424	0.84%
2021/10/04	2	37.31	4.4	37.28	37.33	-2.3	420	-0.56%
2021/10/01	39.5	36.76	0	0.00	36.72	39.5	407	9.71%
2021/09/30	1.6	37.47	1	37.58	37.59	0.6	385	0.15%
2021/09/29	1.1	37.34	0	0.00	37.38	1.1	385	0.29%
2021/09/28	0	37.92	0	0.00	37.89	0	379	0.01%
2021/09/27	0.8	38.20	0.2	38.10	38.10	0.6	381	0.15%
2021/09/24	1	38.00	0	0.00	37.86	1	378	0.26%
2021/09/23	4.1	37.63	0	0.00	37.69	4.1	370	1.12%
2021/09/22	9.2	37.48	2	37.34	37.37	7.2	367	1.96%
2021/09/17	1.5	38.16	1	38.08	38.14	0.5	355	0.15%
2021/09/16	5	38.14	0.1	38.15	38.13	4.9	355	1.38%
2021/09/15	1.9	37.98	0.5	38.15	37.82	1.4	350	0.40%
2021/09/14	5	38.06	0	0.00	38.05	5	347	1.44%
2021/09/13	0.2	38.12	0	0.00	37.96	0.2	348	0.05%
2021/09/10	0.7	38.35	1	38.22	38.26	-0.3	353	-0.08%
2021/09/09	1.1	38.40	5	38.33	38.27	-3.9	359	-1.09%
2021/09/08	1	38.47	0	0.00	38.48	1	359	0.28%
2021/09/07	0.1	38.43	0	0.00	38.48	0.1	367	0.02%
2021/09/06	4.2	38.49	0.4	38.48	38.43	3.8	366	1.05%
2021/09/03	0	0.00	0.1	38.56	38.60	-0.1	360	-0.01%
2021/09/02	0.2	38.52	0	0.00	38.42	0.2	360	0.06%
2021/09/01	0	38.60	0	0.00	38.54	0	362	0.00%
2021/08/31	1.1	38.63	5	38.55	38.61	-3.9	363	-1.07%
2021/08/27	0	0.00	0.7	38.32	38.36	-0.7	366	-0.20%
2021/08/25	5.7	38.41	0	0.00	38.39	5.7	365	1.55%
2021/08/24	1	38.43	2.1	38.42	38.43	-1.1	366	-0.30%
2021/08/23	0	0.00	0.1	38.15	38.18	-0.1	367	-0.03%
2021/08/20	2.4	37.85	0	0.00	37.70	2.4	365	0.65%
2021/08/19	0.5	37.62	4	37.58	37.57	-3.5	368	-0.94%
2021/08/18	0	37.99	0.2	37.94	38.00	-0.2	366	-0.04%
2021/08/17	0.1	37.95	0	0.00	38.10	0.1	365	0.04%
2021/08/16	0.8	38.12	0	0.00	38.05	0.8	361	0.21%
2021/08/13	0.1	37.98	1.3	38.00	38.02	-1.2	364	-0.34%
2021/08/12	2	37.87	1	37.91	37.85	1	360	0.28%
2021/08/11	2	37.80	0	0.00	37.79	2	361	0.55%
2021/08/10	0.9	37.97	1	37.71	37.73	-0.1	376	-0.02%
2021/08/09	1.1	37.80	0	0.00	37.75	1.1	389	0.27%
2021/08/06	0	37.80	2	37.82	37.82	-2	385	-0.52%
2021/08/05	1.1	38.02	0.4	38.01	37.58	0.7	391	0.17%
2021/08/04	0.2	37.85	0.4	37.80	37.72	-0.2	393	-0.05%
2021/08/03	0	0.00	0	37.85	37.73	0	400	0.00%
2021/08/02	11.2	37.86	0	0.00	37.83	11.2	403	2.76%
2021/07/30	2	37.60	0.1	37.71	37.58	2	396	0.50%
2021/07/29	1.1	37.70	0	0.00	37.72	1.1	395	0.28%
2021/07/28	1	37.80	0	0.00	37.76	1	405	0.25%
2021/07/26	0.6	38.01	0	0.00	37.94	0.6	412	0.15%
2021/07/23	0	0.00	1	37.66	37.67	-1	412	-0.25%
2021/07/22	0.2	37.48	0	0.00	37.47	0.2	412	0.04%
2021/07/21	0.5	37.38	0	0.00	37.20	0.5	420	0.11%
2021/07/20	5.7	36.96	0.2	37.00	36.87	5.5	424	1.30%
2021/07/19	3.4	37.09	0	0.00	37.13	3.4	420	0.80%
2021/07/16	2	37.47	0.7	37.41	37.49	1.3	423	0.32%
2021/07/15	0.9	37.84	0.9	37.60	37.53	0	423	-0.01%
2021/07/14	0.1	37.59	0	37.63	37.50	0.1	444	0.02%
2021/07/13	1	37.61	0.1	37.60	37.64	0.9	443	0.20%
2021/07/12	0.8	37.54	0	0.00	37.47	0.8	447	0.17%
2021/07/09	1.2	37.05	0.5	37.19	37.17	0.7	449	0.16%
2021/07/08	0.2	37.37	0	0.00	37.36	0.2	458	0.04%
2021/07/07	4	37.27	0	0.00	37.25	4	458	0.88%
2021/07/06	3.1	37.31	0	0.00	37.29	3.1	456	0.69%
2021/07/05	4.3	37.28	0	0.00	37.18	4.3	452	0.95%
2021/07/02	0.3	36.95	0	0.00	37.00	0.3	452	0.06%
2021/07/01	0.4	36.71	0	0.00	36.77	0.4	466	0.09%
2021/06/30	0.1	36.65	1.2	36.71	36.72	-1	486	-0.21%
2021/06/29	0	0.00	0.2	36.64	36.61	-0.2	491	-0.04%
2021/06/28	0	0.00	1	36.67	36.68	-1	488	-0.20%
2021/06/25	1	36.73	0	0.00	36.54	1	504	0.20%
2021/06/24	1	36.43	0	0.00	36.48	1	512	0.20%
2021/06/22	0	0.00	2.2	36.26	36.22	-2.2	521	-0.42%
2021/06/21	5.3	35.69	0	0.00	35.55	5.3	523	1.01%
2021/06/18	1	36.00	0	0.00	36.07	1	512	0.20%
2021/06/17	1	35.72	0	0.00	35.88	1	511	0.20%
2021/06/16	0	36.15	0.1	39.77	35.99	0	529	-0.01%
2021/06/15	2.1	36.22	0	0.00	36.20	2.1	526	0.40%
2021/06/11	0	35.93	0.5	35.97	35.95	-0.5	533	-0.10%
2021/06/10	3.3	36.00	0	0.00	35.90	3.3	537	0.61%
2021/06/09	0	35.95	8.1	35.98	35.96	-8.1	544	-1.48%
2021/06/08	8.1	35.92	1	35.94	35.92	7.1	580	1.22%
2021/06/07	1.2	35.91	1.3	35.93	35.92	-0.2	592	-0.03%
2021/06/04	3	35.58	4.6	35.55	35.57	-1.6	595	-0.28%
2021/06/03	0	35.63	1	35.70	35.68	-1	612	-0.16%
2021/06/02	0.2	35.68	0	0.00	35.63	0.2	633	0.03%
2021/06/01	0	0.00	1	35.57	35.59	-1	641	-0.16%
2021/05/31	0.7	35.86	0	0.00	35.65	0.7	651	0.10%
2021/05/28	0.2	35.84	1	35.90	35.84	-0.8	648	-0.13%
2021/05/27	0.1	35.75	2.3	35.73	35.71	-2.2	656	-0.33%
2021/05/26	0	0.00	0.1	35.80	35.78	-0.1	673	-0.01%
2021/05/25	1.1	35.95	0	0.00	35.81	1.1	691	0.17%
2021/05/24	2	35.61	1	35.55	35.61	1	698	0.14%
2021/05/21	0	0.00	1.2	35.60	35.63	-1.2	704	-0.17%
2021/05/20	0.9	35.40	4.9	35.18	35.21	-4	703	-0.57%
2021/05/19	1.1	35.01	10	35.11	35.01	-9	745	-1.20%
2021/05/18	0	0.00	40	35.74	35.70	-40	744	-5.37%
2021/05/17	2.1	35.70	5	35.70	35.79	-2.9	798	-0.36%
2021/05/14	0.2	35.30	3	35.33	35.34	-2.8	790	-0.36%
2021/05/13	1.1	34.81	3.3	34.90	34.80	-2.2	814	-0.27%
2021/05/12	0.3	35.40	1.2	35.40	35.40	-0.9	796	-0.11%
2021/05/11	0.2	35.72	9	35.46	35.52	-8.8	789	-1.12%
2021/05/10	1.8	36.05	5	36.02	36.00	-3.2	789	-0.41%
2021/05/07	0	0.00	10	35.95	35.91	-10	838	-1.19%
2021/05/06	0	35.75	1	35.65	35.68	-1	877	-0.11%
2021/05/05	2.6	35.84	0.1	35.75	35.61	2.5	926	0.27%
2021/05/04	1.1	35.74	0	0.00	35.75	1.1	926	0.12%
2021/05/03	1.2	35.93	12.8	35.93	35.89	-11.6	974	-1.19%
2021/04/29	1	35.91	1.2	35.89	35.91	-0.2	974	-0.02%
2021/04/28	1.1	35.84	0	0.00	35.85	1.1	979	0.11%
2021/04/27	1.1	35.80	0	35.77	35.85	1	986	0.10%
2021/04/26	1.9	35.85	0	0.00	35.84	1.9	984	0.19%
2021/04/23	1	35.66	0	0.00	35.67	1	984	0.10%
2021/04/22	3.3	35.84	4.9	35.79	35.84	-1.6	991	-0.16%
2021/04/21	2.8	35.58	2	35.51	35.48	0.8	1,013	0.08%
2021/04/20	3.7	36.12	0	0.00	35.87	3.7	1,047	0.35%
2021/04/19	4	36.09	0.2	36.10	36.10	3.8	1,065	0.36%
2021/04/16	0.3	36.14	0.2	36.14	36.14	0	1,093	0.00%
2021/04/15	4.5	36.14	0	0.00	35.97	4.5	1,113	0.40%
2021/04/14	3.2	36.06	2.1	36.06	36.08	1.1	1,117	0.09%
2021/04/13	0	35.95	2	35.97	35.91	-2	1,115	-0.18%
2021/04/12	1.3	36.00	3	35.87	35.90	-1.7	1,128	-0.15%
2021/04/09	1	35.71	0	0.00	35.68	1	1,133	0.09%
2021/04/08	6.1	35.64	1	35.66	35.68	5.1	1,135	0.45%
2021/04/07	1.6	35.52	0.2	35.55	35.51	1.4	1,136	0.12%
2021/04/06	0	35.50	2.1	35.51	35.55	-2.1	1,128	-0.18%
2021/04/01	1	34.72	0.3	34.70	34.75	0.8	1,114	0.07%
2021/03/31	3	34.66	0	0.00	34.59	3	1,111	0.27%
2021/03/30	0	0.00	1	34.78	34.75	-1	1,107	-0.09%
2021/03/29	1	34.57	0	0.00	34.49	1	1,088	0.09%
2021/03/26	0	34.40	0	0.00	34.42	0	1,087	0.00%
2021/03/25	2.1	34.11	2	34.03	34.11	0.1	1,079	0.01%
2021/03/24	1.1	34.11	0	0.00	34.11	1.1	1,082	0.10%
2021/03/23	0.2	34.20	0.3	34.39	34.25	-0.1	1,083	-0.01%
2021/03/22	2.3	34.09	0	0.00	34.07	2.3	1,084	0.21%
2021/03/19	1.1	34.10	2	34.12	34.08	-0.9	1,082	-0.08%
2021/03/18	3	34.44	0	0.00	34.40	3	1,064	0.28%
2021/03/17	0.1	34.28	2	34.28	34.28	-1.9	1,064	-0.18%
2021/03/16	1.1	34.31	1	34.30	34.33	0.1	1,056	0.01%
2021/03/15	0.9	34.23	0.5	34.07	34.08	0.4	1,052	0.03%
2021/03/12	0.1	33.86	3	33.98	33.99	-2.9	1,050	-0.27%
2021/03/11	0	33.60	0	0.00	33.73	0	1,017	0.00%
2021/03/10	1.7	33.43	0	0.00	33.35	1.7	1,011	0.17%
2021/03/09	0.9	33.15	0.3	33.20	33.33	0.7	1,010	0.06%
2021/03/08	1	32.87	6	32.90	32.86	-5	1,001	-0.50%
2021/03/05	2.2	32.08	0	0.00	32.06	2.2	988	0.22%
2021/03/04	2.1	32.35	0	0.00	32.32	2.1	987	0.22%
2021/03/03	0	0.00	6	32.97	33.02	-6	977	-0.61%
2021/03/02	1.1	33.08	1	33.13	33.02	0.1	978	0.01%
2021/02/26	5.7	32.59	2	32.59	32.47	3.7	978	0.38%
2021/02/25	1.2	33.28	0	0.00	33.32	1.2	962	0.13%
2021/02/24	1.1	33.05	0	0.00	32.88	1.1	947	0.11%
2021/02/23	0.1	33.20	2	33.10	33.19	-1.9	941	-0.20%
2021/02/22	2.3	33.40	1.5	33.29	33.21	0.8	942	0.08%
2021/02/19	3.1	33.28	328	33.16	33.26	-324.9	953	-34.09%	大賣/鉅額交易
2021/02/18	2.6	33.46	1	33.39	33.40	1.6	915	0.17%
2021/02/17	2.4	33.50	1.3	33.50	33.56	1.2	925	0.13%
2021/02/05	0	32.99	2	33.00	33.10	-2	862	-0.23%
2021/02/04	1	32.72	4.1	32.67	32.60	-3.1	855	-0.36%
2021/02/03	0	32.69	3	32.76	32.77	-3	844	-0.35%
2021/02/02	2	32.42	0	0.00	32.40	2	862	0.23%
2021/02/01	2.2	31.63	0	0.00	31.91	2.2	874	0.25%
2021/01/29	3.8	32.03	62	32.21	31.92	-58.2	888	-6.56%
2021/01/28	1.2	31.96	0	0.00	31.99	1.2	853	0.14%
2021/01/26	2.1	32.86	6	32.83	32.81	-4	794	-0.50%
2021/01/25	0.5	33.05	0	0.00	32.96	0.5	799	0.06%
2021/01/22	1.1	32.85	0	0.00	32.85	1.1	782	0.14%
2021/01/21	0	0.00	5.7	32.96	32.99	-5.7	818	-0.70%
2021/01/20	2.8	32.54	4.5	32.49	32.52	-1.7	840	-0.20%
2021/01/19	2.2	32.42	26	32.42	32.45	-23.8	862	-2.76%
2021/01/18	0	0.00	1	32.14	32.17	-1	858	-0.12%
2021/01/15	2.4	32.38	3	32.33	32.25	-0.6	857	-0.07%
2021/01/14	0	0.00	4.5	32.57	32.54	-4.5	859	-0.52%
2021/01/13	0	0.00	4.8	32.45	32.46	-4.8	835	-0.57%
2021/01/12	3.2	32.46	664	32.47	32.40	-660.8	812	-81.30%	大賣/鉅額交易
2021/01/11	0.4	32.70	2	32.52	32.50	-1.6	782	-0.21%
2021/01/08	1.6	32.61	1.1	32.67	32.66	0.5	768	0.06%
2021/01/07	2.2	32.22	6.1	32.21	32.20	-3.9	747	-0.53%
2021/01/06	2	31.76	1	31.98	31.85	1	743	0.13%
2021/01/05	2.8	32.08	0	0.00	31.84	2.8	754	0.38%
2021/01/04	0.1	32.23	1.5	32.28	32.31	-1.5	782	-0.19%
2020/12/31	0.5	32.20	0	0.00	32.14	0.5	784	0.06%
2020/12/30	0.1	32.18	0	0.00	32.20	0.1	790	0.01%
2020/12/29	3.2	32.26	4	32.04	32.29	-0.8	804	-0.10%
2020/12/28	2	31.95	8	31.90	32.00	-6	805	-0.75%
2020/12/25	0.3	32.09	12	31.81	31.80	-11.7	804	-1.45%
2020/12/24	0	0.00	1.1	31.75	31.78	-1.1	832	-0.13%
2020/12/23	1	31.68	0	0.00	31.70	1	844	0.12%
2020/12/22	1	31.75	0	31.82	31.63	1	852	0.12%
2020/12/21	0	31.92	4	31.85	31.86	-4	873	-0.45%
2020/12/18	0	0.00	2	31.90	31.86	-2	900	-0.22%
2020/12/17	1	31.84	0	0.00	31.86	1	940	0.11%
2020/12/16	0	0.00	5	31.75	31.76	-5	964	-0.52%
2020/12/15	3.6	31.48	0	0.00	31.38	3.6	969	0.37%
2020/12/14	0	0.00	11	31.56	31.68	-11	1,031	-1.07%
2020/12/10	1.2	31.68	0.3	31.94	31.64	0.9	1,036	0.08%
2020/12/09	0.2	31.91	3	31.97	31.95	-2.8	1,042	-0.27%
2020/12/08	2.1	31.78	3	31.95	31.80	-0.9	1,045	-0.09%
2020/12/07	0.9	31.96	0	0.00	31.88	0.9	1,045	0.08%
2020/12/04	8	31.77	1	31.74	31.72	7	1,061	0.66%
2020/12/03	1	31.95	0	0.00	31.93	1	1,058	0.09%
2020/12/01	3	31.84	8	31.81	31.83	-5	1,077	-0.46%
2020/11/30	1.3	31.59	0	0.00	31.51	1.3	1,077	0.12%
2020/11/27	4.2	31.59	0	0.00	31.59	4.2	1,072	0.39%
2020/11/26	0	0.00	0.5	31.65	31.68	-0.5	1,075	-0.05%
2020/11/25	0.3	31.75	0	0.00	31.67	0.3	1,084	0.03%
2020/11/24	0	0.00	2	31.39	31.44	-2	1,086	-0.19%
2020/11/23	1.2	31.13	1	31.14	31.12	0.2	1,084	0.01%
2020/11/20	0	31.30	1	31.11	31.11	-1	1,082	-0.09%
2020/11/19	2.1	31.09	2	31.03	31.12	0.1	1,091	0.01%
2020/11/18	1	31.39	0	0.00	31.37	1	1,091	0.09%
2020/11/17	4.2	31.45	4	31.47	31.43	0.2	1,083	0.02%
2020/11/16	0.6	31.40	3	31.41	31.48	-2.5	1,101	-0.22%
2020/11/13	4.3	30.84	0	0.00	30.83	4.3	1,093	0.39%
2020/11/11	1.3	30.89	0	0.00	30.89	1.3	1,093	0.12%
2020/11/10	1.8	31.04	0	0.00	30.81	1.8	1,083	0.16%
2020/11/09	2	31.10	27.8	31.02	31.13	-25.7	1,066	-2.41%
2020/11/06	3.3	30.48	4	30.50	30.45	-0.7	1,053	-0.07%
2020/11/05	4	30.30	21	30.31	30.32	-17	1,035	-1.64%
2020/11/04	3	29.76	2	29.75	29.84	1	1,023	0.10%
2020/11/03	6	29.18	0	0.00	29.17	6	1,003	0.60%
2020/11/02	4.5	28.71	0	0.00	28.76	4.5	1,001	0.45%
2020/10/30	13.1	28.78	0	0.00	28.71	13.1	987	1.32%
2020/10/29	19.1	29.05	3	29.02	29.06	16.1	960	1.68%
2020/10/28	882.3	29.61	0	0.00	29.67	882.3	928	95.05%	大買/鉅額交易
2020/10/27	682	29.92	1	29.94	29.96	681	928	73.38%	大買/鉅額交易
2020/10/23	1	30.31	0	0.00	30.32	1	921	0.11%
2020/10/22	0	0.00	1	29.96	30.04	-1	926	-0.11%
2020/10/21	1	30.43	1	30.38	30.40	0	933	0.00%
2020/10/20	1.5	30.30	0	0.00	30.26	1.5	944	0.16%
2020/10/19	0	0.00	1	30.79	30.78	-1	933	-0.11%
2020/10/15	0.6	30.58	1	30.58	30.58	-0.4	926	-0.04%
2020/10/14	3	30.92	2	30.92	30.87	1	928	0.11%
2020/10/13	3	30.91	1	30.90	30.95	2	935	0.21%
2020/10/12	1,068	30.62	10	30.70	30.70	1,058	922	114.74%	大買/鉅額交易
2020/10/08	2	30.13	1	30.12	30.14	1	897	0.11%
2020/10/07	1	29.75	0	0.00	29.75	1	896	0.11%
2020/10/06	6	30.03	2	30.05	30.03	4	903	0.44%
2020/10/05	110	29.82	0.2	29.82	29.80	109.8	947	11.58%	大買/鉅額交易
2020/09/30	1	29.43	6	29.45	29.46	-5	966	-0.52%
2020/09/29	0.1	29.89	2	29.84	29.88	-1.9	968	-0.20%
2020/09/28	8	29.60	0	0.00	29.68	8	951	0.84%
2020/09/25	1.5	29.26	5	29.25	29.23	-3.5	958	-0.37%
2020/09/24	6	29.03	6.8	29.06	29.05	-0.8	960	-0.08%
2020/09/23	478	29.55	0	0.00	29.75	478	939	50.86%	大買/鉅額交易
2020/09/22	0.3	29.47	0	0.00	29.36	0.3	919	0.03%
2020/09/21	3.2	29.77	4	29.57	29.47	-0.8	900	-0.09%
2020/09/18	1	29.95	4	29.95	29.97	-3	924	-0.32%
2020/09/17	5.3	30.05	4	30.09	30.13	1.3	922	0.14%
2020/09/16	24	30.44	0.3	30.80	30.48	23.7	872	2.72%
2020/09/15	2.1	30.27	0	0.00	30.36	2.1	895	0.23%
2020/09/11	1.2	30.15	1	30.12	30.17	0.2	912	0.03%
2020/09/10	32.1	30.41	4	30.37	30.47	28.1	923	3.04%
2020/09/09	7	29.97	2	29.95	30.07	5	956	0.52%
2020/09/07	15	30.83	2	30.70	30.62	13	1,014	1.28%
2020/09/04	28.4	30.89	5	30.91	30.90	23.4	1,033	2.26%
2020/09/03	14	32.06	1	32.05	32.09	13	1,020	1.27%
2020/09/02	8	31.69	0	0.00	31.72	8	1,025	0.78%
2020/09/01	15	31.42	2	31.41	31.43	13	1,036	1.25%
2020/08/31	4	31.59	0	0.00	31.58	4	1,047	0.38%
2020/08/28	5.4	31.36	11	31.33	31.39	-5.6	1,044	-0.54%
2020/08/27	0.5	31.13	2	31.14	31.13	-1.5	1,050	-0.14%
2020/08/26	0	0.00	3	30.85	30.88	-3	1,090	-0.28%
2020/08/25	2	30.81	1	30.82	30.83	1	1,096	0.09%
2020/08/24	2	30.52	7	30.50	30.50	-5	1,095	-0.46%
2020/08/21	2	30.39	0	0.00	30.38	2	1,103	0.18%
2020/08/20	4.1	30.13	0	0.00	30.10	4.1	1,101	0.37%
2020/08/18	2.1	30.34	2	30.34	30.35	0.1	1,099	0.01%
2020/08/17	2	30.34	0	0.00	30.34	2	1,105	0.18%
2020/08/14	1.1	30.30	5	30.32	30.32	-3.9	1,111	-0.35%
2020/08/13	1.4	30.31	1	30.27	30.30	0.4	1,111	0.04%
2020/08/12	3.4	29.96	1	29.96	29.97	2.4	1,139	0.21%
2020/08/11	2	30.17	0	0.00	30.20	2	1,147	0.17%
2020/08/10	1	30.11	0	0.00	30.11	1	1,152	0.09%
2020/08/07	0	0.00	3	29.96	29.88	-3	1,190	-0.25%
2020/08/06	3	29.88	1	29.81	29.84	2	1,198	0.17%
2020/08/05	1	29.65	0	0.00	29.65	1	1,201	0.08%
2020/08/04	0	0.00	2	29.62	29.58	-2	1,212	-0.17%
2020/07/31	0	0.00	2	29.25	29.27	-2	1,220	-0.16%
2020/07/30	1.1	29.09	291	29.10	29.08	-289.9	1,199	-24.17%	大賣/鉅額交易
2020/07/28	3	29.01	2	29.00	28.94	1	1,236	0.08%
2020/07/27	1	28.97	2	28.96	28.95	-1	1,243	-0.08%
2020/07/23	1	29.40	2	29.41	29.40	-1	1,238	-0.08%
2020/07/22	4	29.27	0	0.00	29.27	4	1,243	0.32%
2020/07/21	2	29.29	1	29.28	29.27	1	1,240	0.08%
2020/07/20	1.2	28.91	0	0.00	28.92	1.2	1,238	0.10%
2020/07/17	1	28.95	0	0.00	28.93	1	1,256	0.08%
2020/07/16	1	28.90	0	0.00	28.90	1	1,287	0.08%
2020/07/15	1	28.92	3.6	28.92	28.94	-2.6	1,319	-0.20%
2020/07/14	2.4	28.46	0	0.00	28.44	2.4	1,340	0.18%
2020/07/13	0.1	28.78	2	28.74	28.78	-1.9	1,373	-0.14%
2020/07/10	4	28.29	0	0.00	28.17	4	1,408	0.28%
2020/07/09	2	28.45	1	28.45	28.41	1	1,393	0.07%
2020/07/08	1.1	28.39	1	28.32	28.26	0.1	1,393	0.00%
2020/07/07	1	28.49	7	28.44	28.46	-6	1,439	-0.42%
2020/07/06	8	28.38	9	28.36	28.46	-1	1,450	-0.07%
2020/07/03	4	28.13	6	28.11	28.09	-2	1,501	-0.13%
2020/07/02	0	0.00	4	28.03	28.00	-4	1,562	-0.26%
2020/07/01	3.2	27.79	0	0.00	27.73	3.2	1,584	0.20%
2020/06/30	1	27.54	2	27.56	27.57	-1	1,606	-0.06%
2020/06/29	11	27.26	3	27.25	27.22	8	1,659	0.48%
2020/06/24	3.2	28.23	0	0.00	28.25	3.2	1,640	0.19%
2020/06/23	83	28.16	8	28.15	28.20	75	1,688	4.44%
2020/06/22	4	28.07	0	0.00	28.01	4	1,732	0.23%
2020/06/19	0	0.00	6.5	28.15	28.15	-6.5	1,770	-0.37%
2020/06/18	6	27.97	0	0.00	27.96	6	1,808	0.33%
2020/06/17	0	0.00	5	28.28	28.23	-5	1,842	-0.27%
2020/06/16	2.2	28.15	3	28.15	28.18	-0.8	1,862	-0.04%
2020/06/15	13	27.08	4	27.05	26.94	9	1,881	0.48%
2020/06/12	34.8	27.50	4	27.41	27.59	30.8	1,892	1.63%
2020/06/11	151.6	28.68	0	0.00	28.40	151.6	1,890	8.02%	大買/鉅額交易
2020/06/10	58	29.13	0.5	29.17	29.15	57.5	1,903	3.02%
2020/06/09	2	29.19	3	29.18	29.22	-1	1,991	-0.05%
2020/06/08	2	28.97	0	0.00	28.96	2	2,050	0.10%
2020/06/05	1.4	28.43	17	28.40	28.42	-15.6	2,082	-0.75%
2020/06/04	1	28.40	4	28.43	28.42	-3	2,115	-0.14%
2020/06/03	5	28.16	0	0.00	28.17	5	2,183	0.23%
2020/06/02	7	27.75	1	27.76	27.77	6	2,232	0.27%
2020/06/01	9	27.73	5	27.74	27.77	4	2,219	0.18%
2020/05/29	6.4	27.61	6	27.58	27.68	0.4	2,240	0.02%
2020/05/28	6	27.88	10	27.80	27.86	-4	2,278	-0.18%
2020/05/27	2	27.40	4	27.50	27.59	-2	2,351	-0.09%
2020/05/26	5	27.39	4	27.45	27.46	1	2,393	0.04%
2020/05/25	0	0.00	4	27.18	27.18	-4	2,392	-0.17%
2020/05/22	3	26.75	3	27.01	26.70	0	2,389	0.00%
2020/05/21	5	27.02	4	27.01	27.01	1	2,387	0.04%
2020/05/20	6	26.83	0	0.00	26.87	6	2,377	0.25%
2020/05/19	0	0.00	5	26.93	26.97	-5	2,375	-0.21%
2020/05/18	5	26.42	1	26.34	26.41	4	2,343	0.17%
2020/05/14	8.1	25.76	0	0.00	25.80	8.1	2,326	0.35%
2020/05/13	4	26.09	1	26.02	26.24	3	2,287	0.13%
2020/05/12	4	26.52	0	0.00	26.62	4	2,275	0.18%
2020/05/11	6	26.79	0	0.00	26.75	6	2,267	0.26%
2020/05/08	0	26.64	7	26.54	26.60	-7	2,255	-0.31%
2020/05/07	5	26.16	2	26.08	26.18	3	2,242	0.13%
2020/05/05	0	0.00	2	26.16	26.18	-2	2,226	-0.09%
2020/05/04	25	25.64	0	0.00	25.66	25	2,206	1.13%
2020/04/30	8	26.81	0.3	26.86	26.93	7.8	2,169	0.36%
2020/04/28	1	26.30	0	0.00	26.30	1	2,138	0.05%
2020/04/27	0	0.00	4	26.11	26.29	-4	2,135	-0.19%
2020/04/24	4	25.51	0	0.00	25.50	4	2,125	0.19%
2020/04/22	7	25.20	0	0.00	25.23	7	2,125	0.33%
2020/04/21	6	25.94	1	26.01	25.77	5	2,101	0.24%
2020/04/20	7.3	26.40	1	26.36	26.36	6.3	2,058	0.31%
2020/04/17	8	26.48	1	26.50	26.53	7	2,021	0.34%
2020/04/16	2	25.41	163	25.44	25.61	-161	1,984	-8.11%	大賣/鉅額交易
2020/04/15	5	25.91	8	25.92	25.92	-3	1,951	-0.15%
2020/04/14	2	25.50	0	0.00	25.73	2	1,900	0.11%
2020/04/13	1	25.33	1	25.35	25.28	0	1,861	0.00%
2020/04/10	3	25.43	2	25.51	25.57	1	1,857	0.05%
2020/04/09	10.3	25.14	0	0.00	25.16	10.3	1,806	0.57%
2020/04/08	3	24.40	0	0.00	24.59	3	1,780	0.17%
2020/04/07	14	24.46	2	24.36	24.38	12	1,712	0.70%
2020/04/06	6	23.78	4	23.68	23.90	2	1,645	0.12%
2020/04/01	5	23.40	1	23.45	23.38	4	1,615	0.25%
2020/03/31	3	24.20	1,151	24.19	24.09	-1,148	1,584	-72.46%	大賣/鉅額交易
2020/03/30	10	23.58	0	0.00	23.58	10	1,505	0.66%
2020/03/27	1	23.89	35	23.87	23.57	-34	1,473	-2.31%
2020/03/26	3.5	22.68	4	22.78	22.71	-0.6	1,418	-0.04%
2020/03/25	37.6	22.42	1	22.40	22.45	36.6	1,357	2.70%
2020/03/24	0	0.00	4	21.45	21.49	-4	1,289	-0.31%
2020/03/23	6	20.55	5	20.55	20.48	1	1,250	0.08%
2020/03/20	5	22.06	0	0.00	22.40	5	1,192	0.42%
2020/03/19	1	22.00	10	21.98	21.49	-9	1,156	-0.78%
2020/03/18	0	0.00	10	22.51	22.38	-10	1,103	-0.91%
2020/03/17	15	22.97	9	22.80	22.94	6	1,054	0.57%
2020/03/16	3.5	23.32	0	0.00	22.88	3.5	1,009	0.35%
2020/03/13	10	22.46	7	22.57	23.45	3	967	0.31%
2020/03/12	5	24.24	2	24.38	24.28	3	868	0.35%
2020/03/11	7	25.82	0	0.00	25.69	7	794	0.88%
2020/03/10	39	25.84	1	25.52	26.11	38	753	5.04%
2020/03/09	8.5	26.10	3	26.17	25.98	5.5	705	0.78%
2020/03/06	29	27.51	0	0.00	27.38	29	643	4.51%
2020/03/05	0	0.00	4	28.31	28.45	-4	578	-0.69%
2020/03/04	9	27.84	6	27.81	27.92	3	549	0.55%
2020/03/03	4	28.38	3	28.32	28.30	1	519	0.19%
2020/03/02	14	27.50	4	27.56	27.62	10	472	2.12%
2020/02/27	2	29.00	0	0.00	28.70	2	388	0.51%
2020/02/26	1	29.97	0	0.00	29.90	1	346	0.29%
2020/02/21	1	31.11	0	0.00	31.13	1	338	0.30%
2020/02/19	1	31.07	0	0.00	31.10	1	342	0.29%
2020/02/12	0	0.00	10	30.74	30.78	-10	321	-3.11%
2020/02/11	0	0.00	36	30.77	30.79	-36	316	-11.36%
2020/02/10	1	30.56	0	0.00	30.51	1	320	0.31%
2020/02/07	0	0.00	2	30.57	30.64	-2	320	-0.62%
2020/02/06	2	30.57	0	0.00	30.62	2	313	0.64%
2020/02/05	2	30.12	0	0.00	30.12	2	313	0.64%
2020/02/03	2	30.04	0	0.00	30.04	2	304	0.66%
2020/01/20	3	30.31	0	0.00	30.34	3	290	1.03%
2020/01/17	3	30.27	2	30.26	30.25	1	289	0.35%
2020/01/10	1	29.85	1	29.85	29.85	0	278	0.00%
2020/01/09	1	29.71	0	0.00	29.71	1	277	0.36%
2020/01/07	3	29.73	2	29.67	29.73	1	275	0.36%
2020/01/03	1	29.80	0	0.00	29.62	1	247	0.40%
2020/01/02	2	29.64	0	0.00	29.64	2	245	0.81%
2019/12/31	0	0.00	4	29.46	29.46	-4	246	-1.63%
2019/12/25	1	29.66	0	0.00	29.52	1	248	0.40%
2019/12/24	0	0.00	1	29.56	29.60	-1	247	-0.40%
2019/12/20	2	29.44	135	29.45	29.45	-133	246	-54.04%	大賣/鉅額交易
2019/12/16	1	29.23	0	0.00	29.24	1	237	0.42%
2019/12/11	0	0.00	1	29.07	29.11	-1	239	-0.42%
2019/12/06	0	0.00	1	28.93	28.95	-1	239	-0.42%
2019/12/05	0	0.00	209	28.85	28.85	-209	240	-87.04%	大賣/鉅額交易
2019/12/03	0	0.00	450	28.91	28.97	-450	235	-190.91%	大賣/鉅額交易
2019/11/27	0	0.00	1	29.22	29.23	-1	219	-0.46%
2019/11/25	0	0.00	2	29.02	29.01	-2	212	-0.94%
2019/10/28	3	28.11	0	0.00	28.11	3	221	1.35%
2019/10/25	2	27.97	0	0.00	27.97	2	221	0.90%
2019/10/22	3	27.98	0	0.00	27.97	3	222	1.35%
2019/10/14	6	27.73	0	0.00	27.72	6	226	2.65%
2019/10/08	0	0.00	3	27.64	27.65	-3	222	-1.35%
2019/10/03	0	0.00	0.1	27.50	27.37	-0.1	224	-0.02%
2019/09/24	1	28.24	0	0.00	28.24	1	247	0.40%
2019/09/23	1	28.25	0	0.00	28.24	1	252	0.40%
2019/09/20	1	28.31	0	0.00	28.27	1	256	0.39%
2019/09/11	300	28.30	0	0.00	28.28	300	269	111.49%	大買/鉅額交易
2019/08/30	0	0.00	2	27.82	27.80	-2	278	-0.72%
2019/08/27	1	27.47	1	27.46	27.48	0	282	0.00%
2019/08/21	0.1	27.71	0	0.00	27.72	0.1	284	0.02%
2019/08/16	300	27.33	0	0.00	27.32	300	287	104.25%	大買/鉅額交易
2019/08/15	2	27.18	0	0.00	27.27	2	281	0.71%
2019/07/29	1	28.44	0	0.00	28.49	1	252	0.40%
2019/07/23	0	0.00	9	28.15	28.12	-9	250	-3.59%
2019/07/22	0	0.00	200	28.00	28.03	-200	246	-81.23%	大賣/鉅額交易
2019/07/11	264	28.30	0	0.00	28.33	264	233	113.10%	大買/鉅額交易
2019/07/05	438	28.40	0	0.00	28.40	438	217	201.46%	大買/鉅額交易
2019/07/04	369	28.31	0	0.00	28.36	369	211	174.62%	大買/鉅額交易
2019/06/28	400	27.69	0	0.00	27.69	400	199	200.28%	大買/鉅額交易
2019/06/27	243	27.59	0	0.00	27.63	243	196	123.78%	大買/鉅額交易
2019/06/20	0	0.00	1	27.80	27.79	-1	198	-0.50%
2019/06/13	0	0.00	2	27.41	27.41	-2	173	-1.15%
2019/06/11	0	0.00	10	27.50	27.55	-10	171	-5.82%
2019/06/10	1	27.44	0	0.00	27.42	1	167	0.60%
2019/05/20	4	27.16	0	0.00	27.23	4	161	2.48%
2019/05/16	10	26.77	0	0.00	26.77	10	169	5.90%
2019/05/10	2	26.77	0	0.00	26.82	2	199	1.00%
2019/05/07	0	0.00	1	27.21	27.21	-1	199	-0.50%
2019/05/06	1	27.28	0	0.00	27.04	1	194	0.51%
2019/04/24	0	0.00	5	27.36	27.41	-5	236	-2.12%
2019/04/08	0	0.00	15	26.87	26.93	-15	309	-4.84%
2019/04/03	0	0.00	15	26.81	26.78	-15	316	-4.73%
2019/04/02	0	0.00	2	26.72	26.72	-2	320	-0.62%
2019/03/29	1	26.30	0	0.00	26.32	1	322	0.31%
2019/03/18	0	0.00	1	26.30	26.29	-1	350	-0.29%
2019/03/05	1	26.08	0	0.00	25.94	1	346	0.29%
2019/02/20	0	0.00	7	25.79	25.75	-7	349	-2.00%
2019/02/12	0	0.00	979	25.22	25.30	-979	319	-306.80%	大賣/鉅額交易
2019/01/24	20	24.56	0	0.00	24.51	20	293	6.81%
2019/01/21	10	24.72	0	0.00	24.72	10	294	3.40%
2019/01/17	20	24.27	0	0.00	24.29	20	264	7.56%
2019/01/16	0	0.00	1	24.25	24.27	-1	266	-0.38%
2019/01/11	10	23.95	0	0.00	23.99	10	257	3.88%
2019/01/10	32	23.97	0	0.00	23.95	32	226	14.13%
2019/01/09	20	24.02	0	0.00	24.03	20	226	8.81%
2019/01/08	15	23.77	0	0.00	23.86	15	229	6.54%
2019/01/03	21	23.01	0	0.00	23.03	21	231	9.09%
2018/12/27	21	22.94	0	0.00	23.06	21	218	9.60%
2018/12/26	0	0.00	1	22.22	22.19	-1	216	-0.46%
2018/12/24	23	22.66	0	0.00	22.74	23	205	11.18%
2018/12/21	2	23.06	0	0.00	23.06	2	199	1.00%
2018/12/20	21	23.49	0	0.00	23.30	21	196	10.70%
2018/12/13	20	24.88	0	0.00	24.85	20	194	10.26%
2018/12/12	10	24.73	0	0.00	24.73	10	191	5.22%
2018/12/06	20	24.94	0	0.00	24.92	20	182	10.97%
2018/12/04	0	0.00	9	25.76	25.73	-9	187	-4.79%
2018/11/30	0	0.00	5	25.46	25.47	-5	179	-2.78%
2018/11/29	19	25.39	0	0.00	25.43	19	173	10.97%
2018/11/22	20	24.76	0	0.00	24.80	20	169	11.80%
2018/11/21	1	24.80	0	0.00	24.77	1	180	0.55%
2018/11/20	3	25.10	0	0.00	25.05	3	188	1.60%
2018/11/15	21	25.19	0	0.00	25.20	21	186	11.26%
2018/11/14	5	25.45	0	0.00	25.45	5	187	2.66%
2018/11/13	3	25.46	0	0.00	25.50	3	208	1.44%
2018/11/08	19	26.10	0	0.00	26.12	19	211	8.98%
2018/11/06	0	0.00	5	25.41	25.44	-5	203	-2.45%
2018/11/05	6	25.22	0	0.00	25.20	6	203	2.95%
2018/11/02	0	0.00	8	25.36	25.54	-8	206	-3.88%
2018/11/01	19	25.42	4	25.43	25.42	15	205	7.29%
2018/10/31	0	0.00	4	25.10	25.17	-4	206	-1.94%
2018/10/30	2	24.85	0	0.00	24.97	2	207	0.97%
2018/10/29	6	24.91	0	0.00	24.89	6	201	2.98%
2018/10/26	0	0.00	1	24.97	24.97	-1	198	-0.50%
2018/10/25	19	24.98	0	0.00	24.97	19	198	9.55%
2018/10/23	0	0.00	2	25.67	25.83	-2	195	-1.02%
2018/10/18	19	26.16	0	0.00	26.16	19	189	10.00%
2018/10/12	8	25.83	0	0.00	25.80	8	180	4.42%
2018/10/11	19	25.95	0	0.00	25.86	19	174	10.91%
2018/10/04	18	27.03	0	0.00	27.10	18	178	10.10%
2018/09/27	18	26.90	0	0.00	26.86	18	180	9.99%
2018/09/20	18	26.99	0	0.00	27.00	18	167	10.76%
2018/09/13	18	26.84	0	0.00	26.81	18	163	11.00%
2018/09/10	3	26.66	0	0.00	26.65	3	169	1.77%
2018/09/06	18	26.83	0	0.00	26.80	18	172	10.43%
2018/09/05	1	26.87	0	0.00	26.88	1	173	0.58%
2018/08/30	18	26.95	2	26.93	26.94	16	177	9.02%
2018/08/23	18	26.51	0	0.00	26.45	18	160	11.21%
2018/08/16	19	26.25	59	26.14	26.24	-40	150	-26.51%
2018/08/15	1	26.31	0	0.00	26.30	1	153	0.65%
2018/08/09	77	26.31	0	0.00	26.32	77	156	49.35%
2018/08/02	19	25.95	0	0.00	25.90	19	161	11.76%
2018/07/27	3	26.07	0	0.00	26.08	3	169	1.77%
2018/07/26	19	26.00	0	0.00	26.08	19	171	11.09%
2018/07/19	19	25.97	0	0.00	25.96	19	194	9.77%
2018/07/12	19	25.55	0	0.00	25.52	19	195	9.72%
2018/07/05	20	25.03	0	0.00	24.96	20	192	10.42%
2018/07/02	0	0.00	1	24.98	24.85	-1	204	-0.49%
2018/06/28	20	24.95	0	0.00	24.94	20	204	9.80%
2018/06/21	19	25.25	0	0.00	25.28	19	236	8.03%
2018/06/14	19	25.01	0	0.00	24.95	19	258	7.35%
2018/06/11	1	24.94	0	0.00	24.90	1	273	0.37%
2018/06/08	20	24.88	0	0.00	24.85	20	278	7.19%
2018/05/31	20	24.59	0	0.00	24.54	20	275	7.26%
2018/05/24	20	24.60	0	0.00	24.59	20	262	7.61%
2018/05/17	20	24.50	0	0.00	24.54	20	262	7.63%
2018/05/11	0	0.00	6	24.39	24.41	-6	317	-1.89%
2018/05/10	20	24.35	0	0.00	24.34	20	315	6.33%
2018/05/03	21	23.67	0	0.00	23.62	21	304	6.90%
2018/05/02	0	0.00	2	23.70	23.74	-2	302	-0.66%
2018/04/30	0	0.00	1	23.82	23.85	-1	294	-0.34%
2018/04/27	0	0.00	2	23.70	23.79	-2	289	-0.69%
2018/04/26	21	23.70	0	0.00	23.60	21	284	7.39%
2018/04/25	1	23.48	0	0.00	23.50	1	281	0.36%
2018/04/20	1	23.77	0	0.00	23.81	1	282	0.35%
2018/04/19	21	23.89	0	0.00	23.95	21	285	7.37%
2018/04/12	21	23.30	0	0.00	23.30	21	273	7.69%
2018/04/10	6	22.99	0	0.00	23.29	6	272	2.20%
2018/04/09	21	23.06	0	0.00	23.09	21	274	7.66%
2018/03/29	21	22.95	0	0.00	23.29	21	262	8.01%
2018/03/22	20	23.91	0	0.00	23.87	20	210	9.48%
2018/03/15	20	24.24	0	0.00	24.24	20	175	11.40%
2018/03/12	1	24.53	0	0.00	24.57	1	158	0.63%
2018/03/08	20	23.96	0	0.00	23.92	20	155	12.89%
2018/03/07	1	23.67	0	0.00	23.66	1	155	0.64%
2018/03/01	20	23.92	1	24.00	23.88	19	158	12.02%
2018/02/27	0	0.00	2	24.40	24.30	-2	157	-1.27%
2018/02/26	0	0.00	1	24.18	24.12	-1	156	-0.64%
2018/02/22	21	23.69	3	23.69	23.69	18	157	11.46%
2018/02/12	1	23.07	0	0.00	23.10	1	156	0.64%
2018/02/08	21	23.50	0	0.00	23.64	21	151	13.89%
2018/02/07	0	0.00	3,230	23.48	23.42	-3,230	150	-2,144.46%	大賣/鉅額交易
2018/02/06	0	0.00	1	23.45	23.60	-1	91	-1.10%
2018/02/01	20	24.81	0	0.00	24.82	20	87	22.93%
2018/01/25	20	24.78	0	0.00	24.79	20	84	23.58%
2018/01/23	0	0.00	3	24.78	24.85	-3	80	-3.72%
2018/01/22	1	24.64	0	0.00	24.55	1	78	1.28%
2018/01/18	25	24.78	7	24.78	24.78	18	77	23.24%
2018/01/12	0	0.00	1	24.48	24.49	-1	64	-1.56%
2018/01/11	20	24.30	0	0.00	24.33	20	63	31.60%
2018/01/10	1	24.32	0	0.00	24.32	1	61	1.62%
2018/01/04	20	24.04	0	0.00	24.01	20	62	32.07%