富邦公司治理 (00692)-國泰-敦南券商分點個股進出

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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50.1	44.25	14.6	44.39	44.10	35.5	2,641	1.35%
2024/11/19	9.9	44.28	26	44.29	44.34	-16.1	2,618	-0.62%
2024/11/18	110	43.96	12	43.98	43.86	98	2,617	3.74%	大買/
2024/11/15	53.3	44.96	63.7	44.98	45.00	-10.4	2,573	-0.40%
2024/11/14	84.6	44.76	34.4	44.82	44.82	50.2	2,601	1.93%
2024/11/13	79.9	45.17	16.8	45.18	45.18	63.1	2,548	2.48%
2024/11/12	180.5	45.55	37.1	45.55	45.40	143.4	2,522	5.68%	大買/鉅額交易
2024/11/11	85.6	46.13	49	46.28	46.45	36.6	2,474	1.48%
2024/11/08	40.8	46.47	72	46.47	46.41	-31.2	2,478	-1.26%
2024/11/07	43.8	45.86	243.1	46.07	46.04	-199.4	2,513	-7.93%	大賣/鉅額交易
2024/11/06	65.4	45.79	144.9	45.70	45.59	-79.5	2,518	-3.16%	大賣/
2024/11/05	20.3	45.08	50.1	45.26	45.27	-29.8	2,529	-1.18%
2024/11/04	22.7	44.93	45.3	44.94	45.17	-22.6	2,614	-0.86%
2024/11/01	133.4	44.07	28.6	44.19	44.61	104.8	2,819	3.72%	大買/鉅額交易
2024/10/30	65.2	45.11	39.4	45.20	44.93	25.8	2,845	0.91%
2024/10/29	188.7	44.83	70	44.70	44.93	118.8	2,866	4.14%	大買/鉅額交易
2024/10/28	57.1	45.99	58.4	46.11	45.80	-1.3	2,829	-0.05%
2024/10/25	48.4	45.85	29.5	45.86	45.91	18.8	2,839	0.66%
2024/10/24	53.5	45.69	36	45.80	45.58	17.5	2,860	0.61%
2024/10/23	61	45.85	22.8	45.93	45.85	38.2	2,921	1.31%
2024/10/22	74.8	45.96	36.4	46.00	46.08	38.4	2,936	1.31%
2024/10/21	49	46.42	115.6	46.47	46.20	-66.6	3,023	-2.20%	大賣/
2024/10/18	54.6	46.54	137.2	46.49	46.20	-82.7	3,074	-2.69%	大賣/
2024/10/17	22.3	45.08	10.8	45.13	45.22	11.4	3,095	0.37%
2024/10/16	97.2	45.12	37	45.25	45.11	60.2	3,178	1.89%
2024/10/15	24.4	45.65	129.3	45.60	45.75	-104.8	3,206	-3.27%	大賣/鉅額交易
2024/10/14	29.5	44.91	105	44.94	44.92	-75.5	3,224	-2.34%	大賣/
2024/10/11	19.2	44.87	92.8	44.91	44.87	-73.6	3,283	-2.24%
2024/10/09	28.8	44.38	98.6	44.43	44.30	-69.8	3,319	-2.10%
2024/10/08	42.1	43.74	11.3	43.83	43.87	30.9	3,344	0.92%
2024/10/07	56.8	44.01	90.6	43.88	44.10	-33.9	3,402	-1.00%
2024/10/04	25.4	43.22	16	43.20	43.17	9.4	3,475	0.27%
2024/10/01	22	43.18	36.5	43.16	43.20	-14.5	3,490	-0.42%
2024/09/30	132.9	43.39	10.5	43.32	43.04	122.4	3,562	3.43%	大買/鉅額交易
2024/09/27	31.9	44.51	74.5	44.59	44.21	-42.6	3,549	-1.20%
2024/09/26	21.9	44.35	83.1	44.44	44.29	-61.2	3,575	-1.71%
2024/09/25	18.6	44.05	92	44.04	44.08	-73.4	3,533	-2.08%
2024/09/24	9.5	42.98	59.3	43.11	43.37	-49.8	3,526	-1.41%
2024/09/23	37.5	43.01	60.9	43.02	43.01	-23.4	3,518	-0.66%
2024/09/20	44.7	42.98	74.4	42.98	42.82	-29.6	3,549	-0.84%
2024/09/19	21.3	42.18	66.6	42.13	42.33	-45.3	3,581	-1.26%
2024/09/18	72.6	41.88	25	41.93	41.76	47.6	3,637	1.31%
2024/09/16	20.7	42.00	34.9	42.05	42.12	-14.3	3,667	-0.39%
2024/09/13	16	41.82	25.8	41.88	41.88	-9.8	3,694	-0.26%
2024/09/12	8	41.69	85	41.64	41.70	-77	3,777	-2.04%
2024/09/11	32.7	40.51	17.1	40.53	40.43	15.6	3,796	0.41%
2024/09/10	37.4	40.53	20.4	40.63	40.61	17.1	3,837	0.44%
2024/09/09	70	40.26	18.3	40.40	40.52	51.8	3,842	1.35%
2024/09/06	39.7	41.11	32.8	41.07	41.14	6.9	3,857	0.18%
2024/09/05	55.6	40.87	233	40.98	40.60	-177.5	3,943	-4.50%	大賣/鉅額交易
2024/09/04	253.6	40.55	54.2	40.49	40.47	199.3	3,951	5.04%	大買/鉅額交易
2024/09/03	27.8	42.36	36.6	42.43	42.29	-8.9	3,849	-0.23%
2024/09/02	46.8	42.45	42.9	42.54	42.40	3.9	3,945	0.10%
2024/08/30	7.7	42.42	24.7	42.46	42.39	-17	4,029	-0.42%
2024/08/29	59.2	42.23	16.8	42.31	42.30	42.4	4,087	1.04%
2024/08/28	10.8	42.46	70.6	42.69	42.97	-59.7	4,014	-1.49%
2024/08/27	36.4	42.30	24.3	42.39	42.45	12.1	4,030	0.30%
2024/08/26	28.7	42.62	30.4	42.78	42.56	-1.6	4,052	-0.04%
2024/08/23	32.1	42.28	37.1	42.25	42.50	-5	4,025	-0.12%
2024/08/22	35.6	42.54	34.6	42.49	42.46	1	4,031	0.02%
2024/08/21	72.1	42.77	65.9	42.77	42.78	6.2	4,064	0.15%
2024/08/20	36.1	43.17	38.4	43.18	43.04	-2.3	4,069	-0.06%
2024/08/19	36.6	43.05	82.3	43.09	42.97	-45.6	4,076	-1.12%
2024/08/16	31.9	42.97	170.7	43.00	42.97	-138.8	4,087	-3.40%	大賣/鉅額交易
2024/08/15	32.4	42.28	34.3	42.35	42.16	-2	4,046	-0.05%
2024/08/14	50.9	42.49	136.5	42.45	42.42	-85.6	4,074	-2.10%	大賣/
2024/08/13	26.5	41.94	66.8	41.96	41.92	-40.2	4,072	-0.99%
2024/08/12	37.4	41.93	91.5	41.93	41.78	-54.1	4,116	-1.32%
2024/08/09	25.8	41.22	104.8	41.30	41.32	-79	4,201	-1.88%	大賣/
2024/08/08	73	40.16	39.6	40.24	40.14	33.4	4,152	0.80%
2024/08/07	62.4	40.62	78.8	40.50	40.84	-16.4	4,145	-0.40%
2024/08/06	127.3	39.37	240.4	39.29	39.49	-113	4,108	-2.75%	大買/大賣/鉅額交易
2024/08/05	523.1	38.47	236.9	38.23	37.77	286.3	4,011	7.14%	大買/大賣/鉅額交易
2024/08/02	301.5	41.72	70.4	41.66	41.31	231.1	3,777	6.12%	大買/鉅額交易
2024/08/01	53.3	43.26	49.2	43.32	43.25	4.1	3,691	0.11%
2024/07/31	48	42.45	78.8	42.40	42.55	-30.8	3,685	-0.84%
2024/07/30	75.7	42.23	63.1	42.21	42.55	12.6	3,673	0.34%
2024/07/29	45	42.69	55.9	42.71	42.59	-10.9	3,641	-0.30%
2024/07/26	227.5	42.14	146.8	42.10	42.17	80.7	3,617	2.23%	大買/大賣/
2024/07/23	79.5	43.47	81.9	43.43	43.63	-2.4	3,552	-0.07%
2024/07/22	273.9	42.86	198.8	42.92	42.60	75.1	3,559	2.11%	大買/大賣/
2024/07/19	248.6	44.03	108.5	43.99	43.85	140.2	3,483	4.02%	大買/大賣/鉅額交易
2024/07/18	192.8	44.58	132	44.58	44.75	60.9	3,479	1.75%	大買/大賣/
2024/07/17	173.6	45.76	32.7	45.79	45.61	140.9	3,417	4.12%	大買/鉅額交易
2024/07/16	102.2	46.18	50.9	46.29	46.08	51.3	3,383	1.52%	大買/
2024/07/15	148	46.39	41.4	46.40	46.28	106.6	3,476	3.07%	大買/鉅額交易
2024/07/12	265.4	46.42	24.6	46.42	46.33	240.8	3,456	6.97%	大買/鉅額交易
2024/07/11	83.5	47.40	114.7	47.35	47.55	-31.2	3,411	-0.91%	大賣/
2024/07/10	55.9	46.30	133.9	46.38	46.66	-78	3,510	-2.22%	大賣/
2024/07/09	62.3	46.45	78.4	46.45	46.43	-16.1	3,589	-0.45%
2024/07/08	70.8	46.17	80.3	46.15	46.48	-9.5	3,524	-0.27%
2024/07/05	92.7	45.40	40.2	45.41	45.31	52.4	3,471	1.51%
2024/07/04	68.7	45.29	104.1	45.29	45.43	-35.5	3,515	-1.01%	大賣/
2024/07/03	38.4	44.35	61.8	44.37	44.49	-23.4	3,542	-0.66%
2024/07/02	57.5	44.00	42.2	43.96	44.01	15.2	3,548	0.43%
2024/07/01	33.2	44.37	56.6	44.37	44.26	-23.4	3,574	-0.65%
2024/06/28	35	44.15	78.6	44.24	44.22	-43.6	3,565	-1.22%
2024/06/27	53	43.69	31	43.81	43.91	22	3,569	0.62%
2024/06/26	62.5	43.92	55.6	44.00	43.97	6.9	3,602	0.19%
2024/06/25	72.4	43.32	95.5	43.28	43.64	-23.1	3,643	-0.63%
2024/06/24	209.3	43.77	72.7	43.77	43.64	136.6	3,706	3.69%	大買/鉅額交易
2024/06/21	91.5	44.48	47.4	44.53	44.60	44.1	3,749	1.18%
2024/06/20	80.7	44.71	110.9	44.64	44.87	-30.2	3,732	-0.81%	大賣/
2024/06/19	85.1	44.39	138.6	44.26	44.58	-53.5	3,749	-1.43%	大賣/
2024/06/18	31.1	43.37	100.4	43.33	43.35	-69.3	3,729	-1.86%
2024/06/17	36.2	42.68	46.3	42.63	42.71	-10.1	3,720	-0.27%
2024/06/14	63.5	42.40	40.9	42.53	42.68	22.6	3,697	0.61%
2024/06/13	96	42.59	48.9	42.52	42.41	47.1	3,739	1.26%
2024/06/12	36.3	41.59	59.6	41.67	41.82	-23.3	3,723	-0.63%
2024/06/11	15.9	41.45	51.9	41.45	41.37	-36	3,697	-0.97%
2024/06/07	56	41.33	28.6	41.38	41.33	27.4	3,702	0.74%
2024/06/06	33.3	41.55	127.9	41.57	41.59	-94.6	3,720	-2.54%	大賣/
2024/06/05	22.5	40.23	43.5	40.37	40.52	-21	3,659	-0.57%
2024/06/04	97	40.15	29.2	40.16	40.15	67.7	3,797	1.78%
2024/06/03	44.8	40.54	78.1	40.42	40.62	-33.3	3,876	-0.86%
2024/05/31	97.6	40.16	25.5	40.22	40.00	72.1	3,927	1.84%
2024/05/30	104.3	40.34	37.9	40.38	40.23	66.5	3,966	1.68%	大買/
2024/05/29	117.9	41.04	45.9	41.02	40.92	72	4,117	1.75%	大買/
2024/05/28	28	41.30	39.1	41.32	41.40	-11.1	4,120	-0.27%
2024/05/27	53.4	41.21	47.6	41.21	41.20	5.8	4,145	0.14%
2024/05/24	54.3	40.69	11.1	40.71	40.73	43.2	4,163	1.04%
2024/05/23	44.1	40.80	82.2	40.79	40.82	-38.1	4,190	-0.91%
2024/05/22	10.6	40.49	68.4	40.41	40.62	-57.8	4,238	-1.36%
2024/05/21	33.8	39.92	14.6	39.97	39.94	19.2	4,350	0.44%
2024/05/20	65.8	39.92	32.1	39.98	40.01	33.7	4,463	0.75%
2024/05/17	24.8	40.05	63.9	40.08	40.04	-39.1	4,530	-0.86%
2024/05/16	72.8	40.38	69.9	40.37	40.10	2.9	4,575	0.06%
2024/05/15	55.5	39.97	78.2	39.98	39.86	-22.7	4,571	-0.50%
2024/05/14	8.2	39.29	52.8	39.33	39.47	-44.6	4,552	-0.98%
2024/05/13	36.7	39.28	52.1	39.27	39.21	-15.4	4,561	-0.34%
2024/05/10	9	38.79	51	38.80	38.93	-42	4,554	-0.92%
2024/05/09	17.3	38.69	96	38.70	38.57	-78.6	4,560	-1.72%
2024/05/08	9.5	38.58	48.7	38.62	38.69	-39.2	4,552	-0.86%
2024/05/07	7	38.51	76.7	38.54	38.63	-69.7	4,583	-1.52%
2024/05/06	25.5	38.45	74.9	38.45	38.42	-49.4	4,614	-1.07%
2024/05/03	55.5	37.97	47	38.06	37.82	8.5	4,616	0.19%
2024/05/02	51.6	37.76	24	37.81	37.69	27.6	4,662	0.59%
2024/04/30	41.4	38.30	42.5	38.30	38.19	-1.1	4,665	-0.02%
2024/04/29	23.1	38.17	83.3	38.21	38.25	-60.2	4,692	-1.28%
2024/04/26	17.1	37.64	105.5	37.72	37.63	-88.4	4,700	-1.88%	大賣/
2024/04/25	69.6	37.08	15.5	37.07	37.05	54	4,723	1.14%
2024/04/24	30	37.64	50.7	37.55	37.65	-20.7	4,690	-0.44%
2024/04/23	18.5	36.68	30.5	36.69	36.70	-12	4,641	-0.26%
2024/04/22	80.1	36.48	24.6	36.49	36.37	55.5	4,671	1.19%
2024/04/19	275.6	36.56	94.2	36.42	36.44	181.4	4,634	3.92%	大買/鉅額交易
2024/04/18	30.1	37.86	34.3	37.80	38.06	-4.1	4,469	-0.09%
2024/04/17	38.3	37.63	54.9	37.61	37.77	-16.6	4,464	-0.37%
2024/04/16	182.1	37.54	91.2	37.50	37.29	90.9	4,424	2.05%	大買/
2024/04/15	94.3	38.44	29.5	38.46	38.47	64.7	4,285	1.51%
2024/04/12	17	38.84	14.5	38.85	38.82	2.5	4,199	0.06%
2024/04/11	42	38.74	26	38.77	38.86	16	4,201	0.38%
2024/04/10	23.6	38.95	30.7	38.99	38.90	-7	4,158	-0.17%
2024/04/09	18.4	38.82	109.3	38.84	38.96	-90.9	4,137	-2.20%	大賣/
2024/04/08	19.8	38.23	148.5	38.08	38.22	-128.7	4,077	-3.16%	大賣/鉅額交易
2024/04/03	45	38.05	24.8	38.04	37.99	20.2	4,118	0.49%
2024/04/02	20.8	38.16	99	38.18	38.30	-78.2	4,084	-1.91%
2024/04/01	22.3	37.88	38.7	37.96	37.74	-16.4	4,118	-0.40%
2024/03/29	9.8	37.84	77.2	37.90	37.95	-67.4	4,198	-1.60%
2024/03/28	29.2	37.67	48.9	37.71	37.76	-19.7	4,151	-0.47%
2024/03/27	15	37.70	37.7	37.75	37.81	-22.7	4,084	-0.56%
2024/03/26	41.8	37.77	83	37.86	37.81	-41.3	4,001	-1.03%
2024/03/25	34.8	37.71	99.5	37.76	37.70	-64.7	3,908	-1.66%
2024/03/22	19	37.67	54.8	37.72	37.76	-35.8	3,901	-0.92%
2024/03/21	25.5	37.64	133.6	37.60	37.77	-108.1	3,884	-2.78%	大賣/鉅額交易
2024/03/20	29.2	37.02	65	37.11	36.90	-35.7	3,876	-0.92%
2024/03/19	24.7	36.98	48.8	37.04	37.09	-24.1	3,898	-0.62%
2024/03/18	18.1	36.86	89.2	36.93	37.04	-71.2	3,905	-1.82%
2024/03/15	39.5	36.93	92.4	36.96	36.88	-53	3,870	-1.37%
2024/03/14	13.6	37.19	52.7	37.17	37.16	-39.1	3,850	-1.02%
2024/03/13	37.9	37.27	108.7	37.27	37.22	-70.8	3,794	-1.86%	大賣/
2024/03/12	34.7	36.81	170	36.90	37.07	-135.4	3,782	-3.58%	大賣/鉅額交易
2024/03/11	63.3	36.78	149.9	36.74	36.71	-86.6	3,773	-2.29%	大賣/
2024/03/08	79.2	37.09	346	37.17	36.97	-266.8	3,756	-7.10%	大賣/鉅額交易
2024/03/07	58.6	36.49	215.8	36.48	36.56	-157.3	3,543	-4.44%	大賣/鉅額交易
2024/03/06	22	35.72	222.6	35.66	35.86	-200.6	3,406	-5.89%	大賣/鉅額交易
2024/03/05	29.8	35.69	209.4	35.72	35.71	-179.6	3,359	-5.35%	大賣/鉅額交易
2024/03/04	76.6	35.35	241.3	35.36	35.40	-164.7	3,316	-4.97%	大賣/鉅額交易
2024/03/01	39.5	34.71	53.1	34.74	34.67	-13.6	3,180	-0.43%
2024/02/29	38	34.64	45.1	34.67	34.74	-7.1	3,202	-0.22%
2024/02/27	32.8	34.73	77.6	34.65	34.70	-44.9	3,162	-1.42%
2024/02/26	35.6	34.75	225.8	34.75	34.86	-190.2	3,123	-6.09%	大賣/鉅額交易
2024/02/23	7.8	34.78	109.5	34.79	34.76	-101.7	3,088	-3.29%	大賣/鉅額交易
2024/02/22	45.8	34.55	123.7	34.53	34.58	-77.9	3,066	-2.54%	大賣/
2024/02/21	7.9	34.30	85.2	34.31	34.36	-77.2	2,958	-2.61%
2024/02/20	10.9	34.33	100.6	34.33	34.43	-89.7	2,885	-3.11%
2024/02/19	25.9	34.17	53.9	34.15	34.21	-27.9	2,882	-0.97%
2024/02/16	39.2	34.29	176.7	34.32	34.23	-137.5	2,926	-4.70%	大賣/鉅額交易
2024/02/15	150.2	34.25	424.6	34.36	34.41	-274.4	2,945	-9.32%	大買/大賣/鉅額交易
2024/02/05	28.3	33.11	88.6	33.13	33.19	-60.3	2,885	-2.09%
2024/02/02	35.5	33.01	97.7	33.01	33.07	-62.2	2,911	-2.14%
2024/02/01	21	32.78	24.3	32.82	32.94	-3.3	2,908	-0.11%
2024/01/31	39.5	32.88	51.8	32.88	32.82	-12.3	2,911	-0.42%
2024/01/30	48.8	33.22	59.5	33.24	33.18	-10.7	2,906	-0.37%
2024/01/29	24.9	33.22	151.7	33.21	33.27	-126.8	2,916	-4.35%	大賣/鉅額交易
2024/01/26	9.3	33.05	117.9	33.08	33.05	-108.6	2,883	-3.77%	大賣/鉅額交易
2024/01/25	7.7	33.03	171.9	33.01	33.05	-164.2	2,863	-5.73%	大賣/鉅額交易
2024/01/24	13	32.76	149.9	32.80	32.72	-136.9	2,813	-4.87%	大賣/鉅額交易
2024/01/23	4.6	32.66	108.8	32.67	32.74	-104.2	2,808	-3.71%	大賣/鉅額交易
2024/01/22	23.7	32.63	84.2	32.68	32.62	-60.4	2,805	-2.15%
2024/01/19	17.5	32.27	236.2	32.34	32.50	-218.7	2,782	-7.86%	大賣/鉅額交易
2024/01/18	29.7	31.57	108.7	31.56	31.62	-79.1	2,782	-2.84%	大賣/
2024/01/17	138.2	31.55	95.5	31.59	31.49	42.8	2,780	1.54%	大買/
2024/01/16	131.1	31.71	19.2	31.76	31.72	111.9	2,773	4.04%	大買/鉅額交易
2024/01/15	10.8	32.05	79	32.09	32.03	-68.2	2,737	-2.49%
2024/01/12	33.6	31.91	43.9	31.95	31.91	-10.3	2,754	-0.37%
2024/01/11	31.9	31.97	14.3	31.97	32.02	17.6	2,750	0.64%
2024/01/10	45.6	31.90	19.2	31.93	31.90	26.4	2,747	0.96%
2024/01/09	20.4	32.05	37.7	32.14	32.03	-17.3	2,734	-0.63%
2024/01/08	7.3	32.11	169.7	32.10	32.09	-162.4	2,740	-5.92%	大賣/鉅額交易
2024/01/05	59.7	31.92	84.5	31.92	31.89	-24.8	2,720	-0.91%
2024/01/04	18.7	31.99	47	32.00	32.01	-28.3	2,708	-1.04%
2024/01/03	137.4	32.03	36.5	32.06	31.99	100.9	2,720	3.71%	大買/
2024/01/02	106	32.47	136.7	32.44	32.49	-30.7	2,695	-1.14%	大買/大賣/
2023/12/29	40.4	32.54	49.8	32.55	32.54	-9.5	2,661	-0.36%
2023/12/28	53.1	32.63	56.5	32.62	32.63	-3.3	2,603	-0.13%
2023/12/27	12.2	32.53	100.4	32.54	32.62	-88.3	2,589	-3.41%
2023/12/26	22.1	32.30	65.1	32.31	32.39	-43	2,543	-1.69%
2023/12/25	19.9	32.13	81.8	32.13	32.11	-61.9	2,462	-2.51%
2023/12/22	23.2	32.06	45.2	32.06	32.05	-22	2,473	-0.89%
2023/12/21	33.1	31.89	33.7	31.92	31.97	-0.6	2,499	-0.02%
2023/12/20	23.7	32.14	63.3	32.18	32.21	-39.6	2,482	-1.60%
2023/12/19	33.9	32.07	31.6	32.08	32.09	2.3	2,498	0.09%
2023/12/18	27.2	32.11	68.4	32.14	32.18	-41.1	2,569	-1.60%
2023/12/15	50.4	32.19	98.3	32.19	32.15	-47.9	2,532	-1.89%
2023/12/14	42.2	32.00	104.5	32.02	32.07	-62.2	2,486	-2.50%	大賣/
2023/12/13	48.4	31.74	88.1	31.77	31.75	-39.7	2,484	-1.60%
2023/12/12	56.3	31.76	113.7	31.78	31.73	-57.4	2,464	-2.33%	大賣/
2023/12/11	26.6	31.60	72	31.62	31.64	-45.4	2,452	-1.85%
2023/12/08	8.7	31.66	153.9	31.69	31.63	-145.2	2,451	-5.92%	大賣/鉅額交易
2023/12/07	77.9	31.45	26.9	31.50	31.43	51	2,430	2.10%
2023/12/06	19.9	31.64	79.7	31.65	31.63	-59.8	2,441	-2.45%
2023/12/05	88.1	31.45	40	31.47	31.50	48.1	2,430	1.98%
2023/12/04	38.6	31.70	113.4	31.77	31.72	-74.8	2,415	-3.10%	大賣/
2023/12/01	53.9	31.66	40.6	31.63	31.70	13.3	2,438	0.55%
2023/11/30	20.5	31.60	19.1	31.65	31.68	1.4	2,411	0.06%
2023/11/29	81.7	31.69	27.7	31.64	31.60	54	2,376	2.27%
2023/11/28	86.7	31.63	22	31.68	31.65	64.7	2,355	2.75%
2023/11/27	64.9	31.49	24.3	31.50	31.40	40.7	2,320	1.75%
2023/11/24	19.1	31.57	7.5	31.58	31.58	11.6	2,272	0.51%
2023/11/22	68.6	31.60	16.9	31.59	31.58	51.7	2,282	2.26%
2023/11/21	27.8	31.81	70	31.81	31.85	-42.2	2,282	-1.85%
2023/11/20	62.9	31.47	44.4	31.46	31.48	18.5	2,244	0.83%
2023/11/17	122.1	31.54	68.5	31.56	31.54	53.6	2,223	2.41%	大買/
2023/11/16	258	31.48	41.9	31.54	31.54	216.1	2,165	9.98%	大買/鉅額交易
2023/11/15	183.1	32.52	258.9	32.54	32.55	-75.8	2,079	-3.64%	大買/大賣/
2023/11/14	120.8	32.18	60.8	32.17	32.15	60	1,989	3.02%	大買/
2023/11/13	127.2	32.10	102.1	32.09	32.04	25.1	1,937	1.30%	大買/大賣/
2023/11/10	115.2	31.62	27.1	31.63	31.64	88.1	1,958	4.50%	大買/
2023/11/09	63.7	31.70	80.8	31.73	31.77	-17.1	1,911	-0.90%
2023/11/08	63.3	31.67	38.8	31.71	31.71	24.5	1,951	1.26%
2023/11/07	37.9	31.55	22.4	31.56	31.59	15.5	1,935	0.80%
2023/11/06	42.5	31.67	59.7	31.66	31.58	-17.3	1,963	-0.88%
2023/11/03	15.5	31.25	33.9	31.28	31.31	-18.4	1,928	-0.95%
2023/11/02	54.4	30.98	90.3	30.84	31.09	-35.9	1,936	-1.85%
2023/11/01	16.8	30.40	12	30.43	30.40	4.8	1,961	0.24%
2023/10/31	82.1	30.39	32.1	30.49	30.33	50	1,976	2.53%
2023/10/30	103.1	30.56	5.5	30.52	30.53	97.6	2,018	4.84%	大買/
2023/10/27	35.7	30.56	2.5	30.61	30.54	33.2	2,002	1.66%
2023/10/26	112.7	30.48	18.3	30.50	30.44	94.4	2,017	4.68%	大買/
2023/10/25	28.7	31.05	14.3	31.06	30.98	14.4	1,969	0.73%
2023/10/24	46.9	30.81	7.9	30.88	30.93	39	1,979	1.97%
2023/10/23	70.2	30.94	34.4	31.00	30.90	35.8	1,979	1.81%
2023/10/20	19.1	31.22	23.3	31.12	31.27	-4.1	1,980	-0.21%
2023/10/19	17.2	31.20	8.7	31.21	31.25	8.5	1,960	0.43%
2023/10/18	47.8	31.32	40.7	31.23	31.21	7.1	1,998	0.35%
2023/10/17	3.6	31.63	16.3	31.63	31.55	-12.8	1,988	-0.64%
2023/10/16	40	31.50	15.4	31.53	31.58	24.5	2,040	1.20%
2023/10/13	32.3	31.67	36.1	31.68	31.74	-3.8	2,051	-0.18%
2023/10/12	11.8	31.69	81	31.70	31.81	-69.3	2,067	-3.35%
2023/10/11	4.7	31.51	61.7	31.52	31.56	-57	2,096	-2.72%
2023/10/06	24.5	31.09	46.5	31.12	31.12	-22	2,119	-1.04%
2023/10/05	12.4	30.91	48.7	30.88	30.97	-36.4	2,139	-1.70%
2023/10/04	83.6	30.56	18.7	30.57	30.59	64.9	2,146	3.02%
2023/10/03	31	31.05	15.2	31.09	30.96	15.9	2,160	0.73%
2023/10/02	16.3	31.11	59.4	31.14	31.14	-43.1	2,176	-1.98%
2023/09/28	15	30.72	24.8	30.78	30.79	-9.8	2,234	-0.44%
2023/09/27	36.2	30.63	25.9	30.64	30.69	10.3	2,229	0.46%
2023/09/26	80.3	30.72	8.7	30.70	30.62	71.6	2,235	3.20%
2023/09/25	30	30.98	34.6	30.94	30.99	-4.5	2,220	-0.20%
2023/09/22	52.6	30.77	30.8	30.71	30.80	21.8	2,236	0.97%
2023/09/21	166.7	30.89	103.7	30.84	30.86	63	2,251	2.80%	大買/大賣/
2023/09/20	27.8	31.29	13.8	31.32	31.24	14	2,202	0.63%
2023/09/19	59.3	31.44	107.9	31.44	31.40	-48.6	2,217	-2.19%	大賣/
2023/09/18	99.1	31.59	54.1	31.60	31.55	45	2,236	2.01%
2023/09/15	14.6	31.78	55.6	31.81	31.93	-41.1	2,232	-1.84%
2023/09/14	9.4	31.64	48.7	31.60	31.70	-39.3	2,232	-1.76%
2023/09/13	14.5	31.30	25.5	31.32	31.32	-11	2,241	-0.49%
2023/09/12	27.7	31.15	50.6	31.16	31.27	-22.9	2,273	-1.01%
2023/09/11	89.7	31.03	17.4	31.03	31.04	72.3	2,290	3.15%
2023/09/08	145	31.15	13.7	31.19	31.23	131.3	2,277	5.77%	大買/鉅額交易
2023/09/07	43.3	31.36	2.3	31.40	31.33	41.1	2,408	1.71%
2023/09/06	31.2	31.61	20	31.65	31.57	11.2	2,407	0.47%
2023/09/05	26	31.59	6.1	31.60	31.65	19.8	2,385	0.83%
2023/09/04	9.9	31.56	37.7	31.59	31.69	-27.7	2,421	-1.14%
2023/09/01	19.6	31.48	15.6	31.49	31.46	4.1	2,452	0.17%
2023/08/31	45.7	31.48	7.2	31.51	31.46	38.5	2,490	1.55%
2023/08/30	21.1	31.71	35.6	31.72	31.66	-14.5	2,502	-0.58%
2023/08/29	27.8	31.36	11.8	31.43	31.54	16.1	2,529	0.63%
2023/08/28	13.1	31.40	6.2	31.45	31.35	7	2,538	0.28%
2023/08/25	82.1	31.31	9.4	31.37	31.22	72.7	2,527	2.88%
2023/08/24	30.4	31.76	75.7	31.78	31.82	-45.3	2,535	-1.79%
2023/08/23	10.3	31.35	36.5	31.38	31.42	-26.2	2,585	-1.01%
2023/08/22	37.4	31.15	17.6	31.18	31.18	19.8	2,641	0.75%
2023/08/21	74.4	31.05	26.6	31.11	31.00	47.8	2,655	1.80%
2023/08/18	69.8	31.16	3.4	31.21	31.12	66.5	2,650	2.51%
2023/08/17	42.3	31.02	24.8	31.15	31.32	17.5	2,640	0.66%
2023/08/16	66.9	31.11	75.4	31.12	31.12	-8.6	2,624	-0.33%
2023/08/15	20.9	31.31	9.8	31.34	31.27	11	2,591	0.43%
2023/08/14	185.7	31.19	50	31.29	31.18	135.7	2,633	5.15%	大買/鉅額交易
2023/08/11	70.2	31.65	15.2	31.73	31.60	55	2,612	2.10%
2023/08/10	149.7	31.62	58.6	31.65	31.61	91.1	2,623	3.47%	大買/
2023/08/09	21.2	31.87	32.9	31.90	31.87	-11.7	2,601	-0.45%
2023/08/08	69.6	31.91	64.3	31.91	31.88	5.3	2,599	0.20%
2023/08/07	31.9	32.13	17.8	32.14	32.21	14.1	2,586	0.55%
2023/08/04	59.1	31.86	83	31.88	31.90	-23.9	2,566	-0.93%
2023/08/02	119.3	32.06	59.2	32.08	32.00	60.1	2,552	2.36%	大買/
2023/08/01	9.4	32.40	48.5	32.44	32.49	-39.1	2,529	-1.55%
2023/07/31	56.3	32.55	73.2	32.64	32.30	-16.9	2,533	-0.67%
2023/07/28	13.2	32.57	38.1	32.56	32.60	-24.8	2,519	-0.99%
2023/07/27	20.9	32.57	21.1	32.57	32.56	-0.2	2,521	-0.01%
2023/07/26	30.2	32.48	50.9	32.38	32.41	-20.7	2,529	-0.82%
2023/07/25	30.5	32.43	58.7	32.45	32.48	-28.2	2,522	-1.12%
2023/07/24	37.1	32.08	58.4	32.08	32.19	-21.3	2,517	-0.85%
2023/07/21	99.3	31.94	31.7	31.99	32.10	67.6	2,559	2.64%
2023/07/20	29	32.43	12.5	32.43	32.41	16.5	2,561	0.64%
2023/07/19	52.7	32.51	28	32.55	32.39	24.7	2,563	0.96%
2023/07/18	93.5	32.66	49.3	32.65	32.56	44.2	2,520	1.75%
2023/07/17	58.7	33.32	89.9	33.34	33.33	-31.2	2,499	-1.25%
2023/07/14	17.5	33.25	108	33.26	33.34	-90.5	2,481	-3.65%	大賣/
2023/07/13	64.8	33.10	83.7	33.15	33.00	-18.9	2,449	-0.77%
2023/07/12	38.2	32.57	27	32.58	32.73	11.2	2,428	0.46%
2023/07/11	55.2	32.45	43.1	32.42	32.55	12.1	2,385	0.51%
2023/07/10	74.5	32.12	71.2	32.11	32.08	3.3	2,382	0.14%
2023/07/07	68.3	32.12	8.7	32.09	32.12	59.5	2,349	2.53%
2023/07/06	118.6	32.37	44.4	32.49	32.29	74.2	2,321	3.20%	大買/
2023/07/05	56.1	32.86	50.6	32.89	32.82	5.5	2,253	0.24%
2023/07/04	41.8	32.88	47.1	32.90	32.97	-5.2	2,245	-0.23%
2023/07/03	46.8	32.77	52.3	32.75	32.85	-5.5	2,268	-0.24%
2023/06/30	42	32.31	9.6	32.35	32.46	32.4	2,258	1.43%
2023/06/29	32.3	32.42	15.8	32.48	32.37	16.5	2,254	0.73%
2023/06/28	18.9	32.36	31	32.37	32.36	-12.1	2,213	-0.55%
2023/06/27	37.5	32.37	83.2	32.36	32.34	-45.7	2,196	-2.08%
2023/06/26	45.9	32.55	27.3	32.57	32.56	18.6	2,212	0.84%
2023/06/21	42.1	32.64	47.2	32.65	32.75	-5.1	2,201	-0.23%
2023/06/20	23.8	32.72	70.1	32.74	32.71	-46.3	2,186	-2.12%
2023/06/19	27.3	32.81	25.5	32.80	32.85	1.8	2,199	0.08%
2023/06/16	48	32.85	70	32.85	32.89	-22	2,181	-1.01%
2023/06/15	42.1	32.88	70.9	32.86	32.92	-28.8	2,156	-1.33%
2023/06/14	58.1	32.72	258.9	32.73	32.76	-200.8	2,142	-9.37%	大賣/鉅額交易
2023/06/13	130.8	32.64	224.6	32.61	32.74	-93.8	2,180	-4.30%	大買/大賣/
2023/06/12	42.9	32.19	74.8	32.19	32.17	-32	2,055	-1.55%
2023/06/09	17.9	31.95	56.4	31.91	31.98	-38.5	2,082	-1.85%
2023/06/08	102.9	31.79	28	31.82	31.72	74.8	2,095	3.57%	大買/
2023/06/07	75	31.95	127.1	31.96	32.05	-52.2	2,096	-2.49%	大賣/
2023/06/06	22.2	31.71	96.5	31.73	31.80	-74.3	2,088	-3.56%
2023/06/05	29.1	31.63	44.7	31.65	31.59	-15.6	2,087	-0.75%
2023/06/02	39.1	31.61	88.8	31.60	31.66	-49.7	2,098	-2.37%
2023/06/01	46.9	31.28	35.2	31.27	31.28	11.6	2,119	0.55%
2023/05/31	39.7	31.40	30.7	31.40	31.46	9	2,115	0.42%
2023/05/30	43.2	31.55	80.5	31.55	31.56	-37.3	2,118	-1.76%
2023/05/29	139.5	31.58	195.2	31.58	31.56	-55.7	2,140	-2.60%	大買/大賣/
2023/05/26	58.7	31.29	193.1	31.33	31.38	-134.4	2,095	-6.41%	大賣/鉅額交易
2023/05/25	21.6	30.74	53.3	30.76	30.76	-31.7	2,056	-1.54%
2023/05/24	38.1	30.42	19.7	30.43	30.51	18.3	2,066	0.89%
2023/05/23	14	30.58	27.2	30.59	30.60	-13.2	2,079	-0.63%
2023/05/22	28.8	30.60	37.4	30.59	30.59	-8.6	2,082	-0.41%
2023/05/19	75.9	30.60	147.9	30.60	30.62	-72	2,097	-3.44%	大賣/
2023/05/18	19.1	30.46	109	30.49	30.51	-89.9	2,092	-4.30%	大賣/
2023/05/17	15	29.95	141.2	30.04	30.16	-126.2	2,109	-5.98%	大賣/鉅額交易
2023/05/16	9.5	29.59	32.7	29.67	29.73	-23.2	2,091	-1.11%
2023/05/15	20.9	29.29	28.3	29.32	29.39	-7.3	2,101	-0.35%
2023/05/12	53.4	29.31	4.7	29.37	29.34	48.7	2,111	2.31%
2023/05/11	70.2	29.51	20.2	29.55	29.42	49.9	2,109	2.37%
2023/05/10	86.9	29.57	39.2	29.61	29.56	47.6	2,127	2.24%
2023/05/09	36.2	29.70	28.4	29.70	29.77	7.8	2,130	0.37%
2023/05/08	19.9	29.66	54.1	29.70	29.66	-34.2	2,159	-1.59%
2023/05/05	14.3	29.49	35.4	29.47	29.48	-21.1	2,139	-0.99%
2023/05/04	16.5	29.35	8	29.39	29.45	8.4	2,151	0.39%
2023/05/03	51.8	29.37	17.7	29.40	29.38	34.1	2,159	1.58%
2023/05/02	58.8	29.48	25.8	29.53	29.50	33	2,156	1.53%
2023/04/28	58.6	29.40	22.1	29.42	29.47	36.5	2,203	1.66%
2023/04/27	51.3	29.12	14.8	29.08	29.15	36.5	2,214	1.65%
2023/04/26	125.2	29.11	12.8	29.12	29.12	112.4	2,265	4.96%	大買/鉅額交易
2023/04/25	202.7	29.39	16.2	29.38	29.26	186.5	2,256	8.27%	大買/鉅額交易
2023/04/24	68.8	29.60	11.2	29.61	29.63	57.6	2,213	2.60%
2023/04/21	64.6	29.76	17.3	29.85	29.69	47.3	2,200	2.15%
2023/04/20	60.6	29.79	24	29.82	29.81	36.6	2,210	1.66%
2023/04/19	85.6	29.95	15.3	29.95	29.85	70.2	2,228	3.15%
2023/04/18	42	30.05	10.8	30.07	30.06	31.2	2,236	1.39%
2023/04/17	49	30.14	13.3	30.12	30.14	35.6	2,233	1.60%
2023/04/14	11.3	30.08	33.2	30.14	30.20	-21.9	2,207	-0.99%
2023/04/13	65.8	30.01	13.9	30.05	29.98	51.9	2,232	2.33%
2023/04/12	35.3	30.16	11.5	30.13	30.16	23.8	2,224	1.07%
2023/04/11	35.6	30.21	21.8	30.21	30.20	13.7	2,236	0.61%
2023/04/10	26.3	30.20	15.3	30.23	30.20	11	2,256	0.49%
2023/04/07	11.1	30.20	11.9	30.20	30.18	-0.7	2,251	-0.03%
2023/04/06	58.4	30.07	31.1	30.12	30.11	27.3	2,257	1.21%
2023/03/31	44.6	30.35	81.9	30.33	30.30	-37.3	2,216	-1.68%
2023/03/30	11.9	30.19	22.6	30.19	30.24	-10.7	2,203	-0.49%
2023/03/29	11.9	29.98	9.8	30.01	30.03	2.1	2,182	0.10%
2023/03/28	41.7	29.96	31.5	29.97	29.93	10.2	2,205	0.46%
2023/03/27	82.6	30.15	28.7	30.15	30.17	53.9	2,195	2.46%
2023/03/24	28.4	30.18	129.3	30.22	30.27	-100.9	2,202	-4.58%	大賣/
2023/03/23	7.3	30.12	45.4	30.08	30.14	-38.1	2,187	-1.74%
2023/03/22	16.7	29.84	73.5	29.82	29.92	-56.8	2,160	-2.63%
2023/03/21	47.2	29.43	10.6	29.41	29.43	36.6	2,136	1.71%
2023/03/20	16.4	29.33	11.3	29.38	29.27	5.1	2,143	0.24%
2023/03/17	21.5	29.33	31.6	29.33	29.38	-10.1	2,134	-0.47%
2023/03/16	124.8	29.06	64	29.10	29.07	60.7	2,147	2.83%	大買/
2023/03/15	21.3	29.34	14.9	29.40	29.23	6.4	2,102	0.30%
2023/03/14	71.6	29.23	72.3	29.26	29.20	-0.7	2,123	-0.03%
2023/03/13	51.6	29.30	88.7	29.40	29.55	-37.1	2,092	-1.77%
2023/03/10	164.4	29.44	30.9	29.45	29.43	133.6	2,073	6.44%	大買/鉅額交易
2023/03/09	26.3	29.89	23.6	29.89	29.85	2.7	2,070	0.13%
2023/03/08	64.4	29.78	18.2	29.81	29.84	46.2	2,048	2.26%
2023/03/07	36.5	29.93	40.5	29.96	30.01	-4.1	2,015	-0.20%
2023/03/06	33.5	29.87	55.5	29.81	29.83	-21.9	2,021	-1.08%
2023/03/03	19.5	29.64	41.8	29.62	29.59	-22.3	1,993	-1.12%
2023/03/02	27.5	29.48	6.3	29.50	29.51	21.2	1,991	1.06%
2023/03/01	48.2	29.19	40.6	29.46	29.53	7.6	1,994	0.38%
2023/02/24	31.4	29.49	18.2	29.56	29.42	13.1	1,957	0.67%
2023/02/23	10.3	29.46	34.3	29.53	29.54	-24	1,962	-1.22%
2023/02/22	61.6	29.12	44.2	29.14	29.20	17.4	1,984	0.88%
2023/02/21	28.2	29.41	7.9	29.41	29.43	20.2	1,997	1.01%
2023/02/20	16.7	29.41	22	29.47	29.49	-5.3	2,045	-0.26%
2023/02/17	67.8	29.32	26.5	29.37	29.36	41.3	2,120	1.95%
2023/02/16	22.7	29.58	69.5	29.55	29.62	-46.8	2,147	-2.18%
2023/02/15	180.6	29.37	43.1	29.48	29.26	137.5	2,183	6.30%	大買/鉅額交易
2023/02/14	25.6	29.80	43.9	29.84	29.87	-18.3	2,132	-0.86%
2023/02/13	52	29.57	13	29.59	29.65	39	2,122	1.84%
2023/02/10	57	29.68	17.6	29.71	29.72	39.4	2,108	1.87%
2023/02/09	20.9	29.65	17.7	29.66	29.70	3.2	2,118	0.15%
2023/02/08	26.3	29.64	99.3	29.67	29.72	-73	2,127	-3.43%
2023/02/07	60.5	29.31	39.4	29.31	29.31	21.1	2,154	0.98%
2023/02/06	102.4	29.45	24.2	29.58	29.40	78.2	2,146	3.64%	大買/
2023/02/03	59.9	29.72	94.1	29.72	29.74	-34.1	2,121	-1.61%
2023/02/02	43.8	29.70	55.2	29.71	29.75	-11.4	2,116	-0.54%
2023/02/01	64.9	29.29	18.2	29.35	29.38	46.7	2,116	2.20%
2023/01/31	84	29.33	72.5	29.47	29.20	11.6	2,111	0.55%
2023/01/30	50.7	29.43	213	29.56	29.65	-162.3	2,138	-7.59%	大賣/鉅額交易
2023/01/17	69.1	28.50	58.5	28.50	28.47	10.6	2,146	0.49%
2023/01/16	46.9	28.55	98.7	28.56	28.50	-51.8	2,193	-2.36%
2023/01/13	65.3	28.46	72.5	28.46	28.35	-7.2	2,172	-0.33%
2023/01/12	27.4	28.13	15.8	28.14	28.10	11.6	2,203	0.52%
2023/01/11	20.5	28.15	16	28.15	28.12	4.5	2,238	0.20%
2023/01/10	29.6	28.10	136.7	28.13	28.18	-107.2	2,253	-4.75%	大賣/鉅額交易
2023/01/09	24.1	27.83	162.7	27.86	28.00	-138.6	2,345	-5.91%	大賣/鉅額交易
2023/01/06	8.8	27.21	26	27.21	27.24	-17.2	2,334	-0.74%
2023/01/05	31.4	27.12	33.4	27.13	27.07	-2	2,375	-0.09%
2023/01/04	41.9	26.98	17.2	26.96	26.95	24.7	2,434	1.01%
2023/01/03	92.8	26.78	21.2	26.85	27.00	71.6	2,552	2.80%
2022/12/30	36.6	26.94	20.7	26.95	26.90	15.9	2,558	0.62%
2022/12/29	58.3	26.62	22.2	26.67	26.71	36	2,577	1.40%
2022/12/28	79.3	26.84	21	26.86	26.84	58.3	2,598	2.24%
2022/12/27	6.6	27.28	41.2	27.22	27.20	-34.6	2,601	-1.33%
2022/12/26	7.7	27.08	44.2	27.13	27.12	-36.5	2,643	-1.38%
2022/12/23	47.6	27.01	9.1	27.04	27.02	38.5	2,658	1.45%
2022/12/22	11.5	27.37	32.2	27.30	27.38	-20.8	2,681	-0.77%
2022/12/21	11.4	27.02	4.4	27.05	26.95	7	2,733	0.26%
2022/12/20	123.2	27.04	19.1	27.26	26.90	104.1	2,774	3.75%	大買/鉅額交易
2022/12/19	39	27.40	20.2	27.35	27.37	18.8	2,850	0.66%
2022/12/16	63	27.48	14.7	27.53	27.47	48.3	2,879	1.68%
2022/12/15	14.9	27.78	18.3	27.89	27.92	-3.4	2,871	-0.12%
2022/12/14	16.7	27.75	36.8	27.86	27.90	-20.1	2,889	-0.70%
2022/12/13	27.2	27.61	11.8	27.65	27.55	15.4	2,900	0.53%
2022/12/12	51.7	27.60	2	27.71	27.69	49.7	2,931	1.70%
2022/12/09	55.6	27.87	26.4	27.89	27.87	29.2	2,963	0.99%
2022/12/08	56.5	27.52	17.9	27.53	27.53	38.6	2,963	1.30%
2022/12/07	25.3	27.91	23.9	27.83	27.82	1.4	2,973	0.05%
2022/12/06	46.8	28.12	44	28.11	27.99	2.8	2,969	0.09%
2022/12/05	19	28.51	10.7	28.54	28.41	8.3	2,938	0.28%
2022/12/02	47.1	28.41	20	28.40	28.38	27.1	2,937	0.92%
2022/12/01	41.8	28.72	73.9	28.72	28.59	-32.1	2,985	-1.07%
2022/11/30	33	28.05	23.1	28.10	28.21	9.9	2,983	0.33%
2022/11/29	25.4	27.64	19.4	27.80	27.98	6	2,996	0.20%
2022/11/28	81.9	27.81	14.4	27.83	27.74	67.5	3,027	2.23%
2022/11/25	30	28.21	32.5	28.22	28.17	-2.6	3,065	-0.08%
2022/11/24	23.2	28.14	84.9	28.09	28.21	-61.8	3,056	-2.02%
2022/11/23	13.5	27.91	36.6	27.94	27.92	-23.1	3,067	-0.75%
2022/11/22	10.2	27.55	28.3	27.58	27.70	-18.1	3,106	-0.58%
2022/11/21	22.3	27.59	48.6	27.63	27.60	-26.2	3,123	-0.84%
2022/11/18	56.4	27.76	22.9	27.84	27.66	33.4	3,112	1.07%
2022/11/17	49.3	27.58	38.6	27.54	27.75	10.8	3,080	0.35%
2022/11/16	100.8	27.92	40.9	27.88	27.78	59.9	3,079	1.95%
2022/11/15	52.8	28.12	194.6	28.21	28.33	-141.8	3,039	-4.66%	大賣/鉅額交易
2022/11/14	134.6	27.38	62.7	27.42	27.32	72	2,957	2.43%	大買/
2022/11/11	32.3	27.09	131.5	27.07	27.15	-99.2	2,917	-3.40%	大賣/
2022/11/10	37.3	25.99	30.7	25.96	25.96	6.6	2,852	0.23%
2022/11/09	24	26.11	35.9	25.99	26.16	-11.9	2,867	-0.42%
2022/11/08	31.2	25.60	22.8	25.60	25.61	8.4	2,863	0.29%
2022/11/07	26	25.29	24.7	25.26	25.35	1.3	2,846	0.05%
2022/11/04	49.7	24.77	8.5	24.84	24.93	41.1	2,821	1.46%
2022/11/03	66.4	24.85	12	24.84	24.88	54.4	2,808	1.94%
2022/11/02	16.3	25.09	5.5	25.15	25.17	10.9	2,758	0.39%
2022/11/01	11.3	25.08	8.2	25.02	25.05	3.1	2,784	0.11%
2022/10/31	17.5	24.86	11.7	24.93	24.90	5.8	2,778	0.21%
2022/10/28	35	24.67	6.1	24.60	24.61	28.8	2,789	1.03%
2022/10/27	10.5	24.93	7.9	24.93	24.90	2.6	2,786	0.09%
2022/10/26	25.8	24.54	87.5	24.50	24.60	-61.7	2,820	-2.19%
2022/10/25	59.6	24.51	13.1	24.43	24.46	46.5	2,795	1.66%
2022/10/24	49.9	24.92	34.8	24.92	24.84	15.1	2,733	0.55%
2022/10/21	36.5	24.88	10.4	24.89	24.84	26.1	2,672	0.98%
2022/10/20	77.6	24.53	26.6	24.67	24.91	51	2,661	1.92%
2022/10/19	50.2	25.15	11.5	25.22	25.02	38.7	2,646	1.46%
2022/10/18	30.8	25.19	6.7	25.14	25.26	24.1	2,612	0.92%
2022/10/17	37.7	24.91	17.1	24.95	25.00	20.6	2,607	0.79%
2022/10/14	33.6	25.42	28.8	25.38	25.35	4.8	2,505	0.19%
2022/10/13	90.9	24.89	10.3	24.95	24.75	80.7	2,500	3.23%
2022/10/12	61.5	25.11	46	25.08	25.15	15.5	2,453	0.63%
2022/10/11	237.4	25.41	35.3	25.50	25.31	202.1	2,454	8.24%	大買/鉅額交易
2022/10/07	36.5	26.58	6.4	26.58	26.43	30.1	2,382	1.26%
2022/10/06	23.3	26.83	5.5	26.83	26.84	17.9	2,371	0.75%
2022/10/05	26.9	26.70	21.1	26.73	26.72	5.9	2,373	0.25%
2022/10/04	20.9	26.14	18.7	26.14	26.15	2.2	2,364	0.09%
2022/10/03	52.9	25.67	27.3	25.65	25.62	25.7	2,350	1.09%
2022/09/30	60.8	25.85	29.1	25.87	25.86	31.8	2,331	1.36%
2022/09/29	84.1	26.34	13.7	26.35	26.16	70.4	2,335	3.01%
2022/09/28	114.5	26.34	15	26.49	26.23	99.5	2,355	4.22%	大買/
2022/09/27	69.2	26.73	8.2	26.78	26.75	61.1	2,376	2.57%
2022/09/26	137.8	26.79	21.2	26.80	26.84	116.6	2,415	4.83%	大買/鉅額交易
2022/09/23	79.7	27.37	7.3	27.40	27.35	72.3	2,388	3.03%
2022/09/22	106.4	27.45	11.5	27.56	27.56	94.9	2,384	3.98%	大買/
2022/09/21	107.2	27.93	45.1	27.97	27.94	62.1	2,353	2.64%	大買/
2022/09/20	22.8	28.07	13.4	28.12	28.13	9.4	2,332	0.40%
2022/09/19	82.2	27.99	8.6	28.08	27.97	73.6	2,351	3.13%
2022/09/16	109.5	28.10	8.4	28.10	28.13	101.1	2,331	4.34%	大買/鉅額交易
2022/09/15	26.6	28.32	11.2	28.41	28.41	15.4	2,324	0.66%
2022/09/14	75.5	28.30	11.4	28.24	28.30	64.1	2,339	2.74%
2022/09/13	33.6	28.87	15.9	28.87	28.84	17.7	2,322	0.76%
2022/09/12	16.1	28.71	110.9	28.74	28.71	-94.8	2,355	-4.02%	大賣/
2022/09/08	48	28.12	11.6	28.09	28.20	36.4	2,388	1.52%
2022/09/07	180.4	28.00	27.4	27.99	27.95	153	2,414	6.34%	大買/鉅額交易
2022/09/06	25.3	28.54	9.5	28.59	28.56	15.8	2,382	0.66%
2022/09/05	55.6	28.47	6.3	28.53	28.47	49.3	2,381	2.07%
2022/09/02	141.8	28.50	12	28.55	28.41	129.7	2,397	5.41%	大買/鉅額交易
2022/09/01	176	28.68	9	28.74	28.69	167	2,367	7.05%	大買/鉅額交易
2022/08/31	30	29.00	7.2	29.23	29.28	22.8	2,297	0.99%
2022/08/30	61.6	29.03	15.7	29.02	29.09	45.8	2,288	2.00%
2022/08/29	117.9	29.01	20.4	29.05	29.03	97.5	2,287	4.26%	大買/
2022/08/26	51.8	29.81	7.2	29.84	29.77	44.6	2,264	1.97%
2022/08/25	17.7	29.60	16.1	29.66	29.59	1.6	2,240	0.07%
2022/08/24	52.8	29.43	4.6	29.40	29.36	48.2	2,251	2.14%
2022/08/23	77.9	29.50	19.5	29.49	29.44	58.4	2,255	2.59%
2022/08/22	90.5	29.84	29.2	29.82	29.83	61.2	2,229	2.75%
2022/08/19	22.5	30.16	8.5	30.15	30.17	14	2,212	0.63%
2022/08/18	50.5	30.07	19.9	30.08	30.14	30.7	2,238	1.37%
2022/08/17	27.2	30.23	9.3	30.24	30.27	17.9	2,239	0.80%
2022/08/16	23.8	30.24	10.2	30.28	30.23	13.6	2,249	0.60%
2022/08/15	26.4	30.16	24.9	30.17	30.21	1.5	2,227	0.07%
2022/08/12	28	29.90	23.3	29.90	29.97	4.7	2,224	0.21%
2022/08/11	23.7	29.70	53.6	29.70	29.74	-29.9	2,236	-1.34%
2022/08/10	58.8	29.21	8.5	29.21	29.22	50.3	2,238	2.25%
2022/08/09	22.9	29.34	5.5	29.40	29.47	17.4	2,242	0.78%
2022/08/08	18.1	29.43	29.7	29.40	29.47	-11.6	2,274	-0.51%
2022/08/05	28	29.35	39.2	29.42	29.49	-11.2	2,273	-0.49%
2022/08/04	29.3	28.62	59.1	28.80	28.84	-29.8	2,298	-1.29%
2022/08/03	23.1	28.75	24	28.79	28.80	-1	2,292	-0.04%
2022/08/02	78.9	28.70	9.4	28.71	28.75	69.5	2,303	3.02%
2022/08/01	42	29.13	7.8	29.18	29.16	34.2	2,306	1.48%
2022/07/29	15.1	29.25	43.6	29.23	29.21	-28.5	2,341	-1.22%
2022/07/28	32.4	29.05	8.4	29.03	29.00	24	2,336	1.03%
2022/07/27	23.3	28.78	35.8	28.70	28.93	-12.5	2,327	-0.54%
2022/07/26	33.2	28.78	45	28.74	28.75	-11.8	2,318	-0.51%
2022/07/25	24.3	28.86	6.9	28.91	28.93	17.4	2,270	0.77%
2022/07/22	28.9	28.91	20.5	28.85	28.90	8.5	2,284	0.37%
2022/07/21	22.9	28.62	30	28.69	28.86	-7.1	2,339	-0.30%
2022/07/20	67.8	28.69	11.6	28.67	28.51	56.2	2,361	2.38%
2022/07/19	43.4	28.38	0.1	28.42	28.43	43.4	2,399	1.81%
2022/07/18	105.5	28.49	42	28.49	28.51	63.6	2,404	2.64%	大買/
2022/07/15	160.4	29.44	77.7	29.50	29.73	82.7	2,340	3.53%	大買/
2022/07/14	42.7	29.25	7.4	29.26	29.31	35.3	2,293	1.54%
2022/07/13	109.3	29.14	26.9	29.14	29.15	82.3	2,282	3.61%	大買/
2022/07/12	77.3	28.28	19.5	28.24	28.22	57.8	2,316	2.50%
2022/07/11	19.1	28.97	4.8	29.06	28.95	14.3	2,317	0.62%
2022/07/08	30.6	29.21	7.7	29.10	29.17	22.9	2,314	0.99%
2022/07/07	20.7	28.76	26.8	28.65	28.91	-6.1	2,300	-0.27%
2022/07/06	63.7	28.35	29.3	28.28	28.14	34.4	2,301	1.50%
2022/07/05	49.3	28.45	27.7	28.58	28.70	21.6	2,275	0.95%
2022/07/04	94.5	28.64	13.5	28.68	28.57	81	2,213	3.66%
2022/07/01	108.7	29.17	64.8	29.18	28.92	43.8	2,160	2.03%	大買/
2022/06/30	92.5	29.90	13.5	29.85	29.76	79.1	2,115	3.74%
2022/06/29	21	30.54	12.4	30.55	30.51	8.5	2,092	0.41%
2022/06/28	9.9	30.77	9.5	30.76	30.79	0.4	2,102	0.02%
2022/06/27	19.3	31.15	15.6	31.08	31.01	3.6	2,107	0.17%
2022/06/24	4.2	30.49	5.3	30.61	30.42	-1.2	2,087	-0.06%
2022/06/23	35.4	30.30	11.3	30.42	30.33	24.1	2,126	1.13%
2022/06/22	23.8	30.75	3.7	30.69	30.63	20.1	2,097	0.96%
2022/06/21	5.5	31.07	9.6	31.00	31.27	-4.2	2,089	-0.20%
2022/06/20	33.6	30.74	65.6	30.74	30.65	-32	2,094	-1.53%
2022/06/17	72.7	30.94	9.7	30.99	31.00	63	2,059	3.06%
2022/06/16	13.4	31.60	10.7	31.85	31.32	2.6	2,033	0.13%
2022/06/15	14.4	31.51	29.3	31.52	31.49	-14.9	2,024	-0.74%
2022/06/14	44.6	31.36	13.1	31.53	31.62	31.5	2,034	1.55%
2022/06/13	61.3	31.63	10.2	31.65	31.69	51.1	2,055	2.49%
2022/06/10	26.1	32.42	5.7	32.46	32.49	20.4	2,071	0.98%
2022/06/09	3.4	32.75	2.3	32.79	32.76	1.1	2,087	0.05%
2022/06/08	4.9	32.90	3.9	32.88	32.90	1	2,109	0.05%
2022/06/07	23.6	32.51	4.6	32.56	32.53	19	2,127	0.89%
2022/06/06	10.5	32.71	6.7	32.75	32.84	3.8	2,134	0.18%
2022/06/02	15.1	32.70	2.5	32.76	32.67	12.7	2,228	0.57%
2022/06/01	7.7	32.98	26.4	33.07	32.97	-18.7	2,382	-0.79%
2022/05/31	4.5	32.81	27.9	32.86	33.07	-23.4	2,393	-0.98%
2022/05/30	10.5	32.61	19	32.64	32.80	-8.4	2,388	-0.35%
2022/05/27	4.7	32.02	26.2	32.02	32.07	-21.5	2,392	-0.90%
2022/05/26	25.5	31.63	0.6	31.62	31.51	24.9	2,412	1.03%
2022/05/25	5.9	31.88	6.1	31.84	31.88	-0.3	2,420	-0.01%
2022/05/24	21	31.78	2.1	31.71	31.64	18.9	2,490	0.76%
2022/05/23	10.8	32.02	4.3	32.02	31.99	6.5	2,493	0.26%
2022/05/20	1.9	31.96	10	31.92	31.94	-8.1	2,532	-0.32%
2022/05/19	35.5	31.59	12.5	31.56	31.67	23	2,537	0.90%
2022/05/18	6.1	32.18	27.2	32.14	32.25	-21.2	2,530	-0.84%
2022/05/17	14.8	31.87	14.9	31.81	31.89	-0.1	2,529	0.00%
2022/05/16	13.4	31.61	18.5	31.68	31.57	-5.1	2,552	-0.20%
2022/05/13	32.8	31.39	24.9	31.40	31.44	7.9	2,534	0.31%
2022/05/12	85.7	31.38	15.4	31.30	31.07	70.3	2,539	2.77%
2022/05/11	39.8	31.83	4.6	31.90	31.88	35.3	2,521	1.40%
2022/05/10	87	31.62	33.7	31.54	31.88	53.3	2,527	2.11%
2022/05/09	81.4	32.05	46.9	32.03	32.01	34.5	2,508	1.38%
2022/05/06	52.9	32.45	12	32.46	32.61	40.8	2,483	1.64%
2022/05/05	22.4	33.12	3.6	33.16	33.12	18.9	2,478	0.76%
2022/05/04	17	32.87	15	32.84	32.85	2	2,527	0.08%
2022/05/03	30	32.81	2.3	32.81	32.79	27.7	2,614	1.06%
2022/04/29	27.4	33.05	8.3	33.03	33.03	19.1	2,636	0.72%
2022/04/28	29.1	32.54	30	32.50	32.66	-0.9	2,699	-0.03%
2022/04/27	97.6	32.52	28.6	32.53	32.50	69	2,717	2.54%
2022/04/26	135.3	33.10	109.3	33.07	33.13	26.1	2,702	0.97%	大買/大賣/
2022/04/25	118.9	33.10	38.3	33.09	33.14	80.6	2,755	2.93%	大買/
2022/04/22	28.1	33.58	8.3	33.67	33.75	19.7	2,767	0.71%
2022/04/21	9.3	34.01	4.3	34.02	33.97	5	2,832	0.18%
2022/04/20	17.7	33.84	3.7	33.82	33.91	14	2,903	0.48%
2022/04/19	14.1	33.86	2.6	33.94	33.77	11.5	2,957	0.39%
2022/04/18	41.8	33.61	48.7	33.56	33.65	-6.9	3,020	-0.23%
2022/04/15	66.1	33.83	1.1	33.84	33.80	65.1	3,005	2.17%
2022/04/14	26.4	34.39	32.7	34.39	34.33	-6.2	3,032	-0.21%
2022/04/13	8.4	34.32	14.2	34.26	34.42	-5.8	3,076	-0.19%
2022/04/12	52.9	33.81	10.1	33.83	33.87	42.8	3,155	1.36%
2022/04/11	81.1	33.96	11.6	33.98	33.87	69.4	3,183	2.18%
2022/04/08	25.8	34.27	18.7	34.26	34.36	7.2	3,189	0.23%
2022/04/07	66.1	34.36	15.8	34.40	34.19	50.2	3,188	1.58%
2022/04/06	36	34.60	10	34.61	34.75	26.1	3,190	0.82%
2022/04/01	14.7	34.83	19.6	34.85	34.93	-4.9	3,185	-0.15%
2022/03/31	6.6	35.17	30	35.18	35.13	-23.4	3,199	-0.73%
2022/03/30	7.7	35.17	32.6	35.18	35.22	-24.8	3,214	-0.77%
2022/03/29	7.5	34.81	14	34.86	34.85	-6.6	3,240	-0.20%
2022/03/28	30.7	34.64	18.8	34.88	34.82	11.9	3,237	0.37%
2022/03/25	6.3	35.12	11.2	35.10	35.12	-4.8	3,203	-0.15%
2022/03/24	8.4	35.07	6.9	35.10	35.12	1.4	3,216	0.04%
2022/03/23	21.2	35.09	28.8	35.08	35.13	-7.6	3,213	-0.24%
2022/03/22	21.2	34.74	8.8	34.73	34.78	12.3	3,215	0.38%
2022/03/21	12.4	34.85	20.1	34.88	34.78	-7.7	3,236	-0.24%
2022/03/18	39.8	34.62	32.9	34.65	34.65	6.9	3,267	0.21%
2022/03/17	12	34.49	42.4	34.56	34.71	-30.4	3,255	-0.93%
2022/03/16	44.8	33.60	31.9	33.76	33.74	12.9	3,232	0.40%
2022/03/15	123.5	33.66	11	33.62	33.60	112.5	3,196	3.52%	大買/鉅額交易
2022/03/14	31.6	34.24	3.4	34.27	34.22	28.2	3,174	0.89%
2022/03/11	49.9	34.26	8.1	34.36	34.22	41.8	3,183	1.31%
2022/03/10	39.1	34.59	22	34.54	34.59	17.1	3,198	0.54%
2022/03/09	40.8	33.73	36	33.71	33.78	4.8	3,201	0.15%
2022/03/08	216.5	33.54	41.7	33.48	33.34	174.7	3,213	5.44%	大買/鉅額交易
2022/03/07	261	34.25	45.3	34.20	34.15	215.7	3,115	6.92%	大買/鉅額交易
2022/03/04	47.1	35.17	3.5	35.18	35.17	43.6	2,999	1.45%
2022/03/03	20.3	35.51	9.7	35.52	35.49	10.6	3,051	0.35%
2022/03/02	22.7	35.39	3.8	35.42	35.42	18.8	3,167	0.59%
2022/03/01	26.2	35.49	16.3	35.56	35.61	10	3,174	0.31%
2022/02/25	83.4	35.18	46.2	35.20	35.16	37.1	3,187	1.17%
2022/02/24	150	35.39	30.4	35.39	35.18	119.6	3,203	3.73%	大買/鉅額交易
2022/02/23	9	35.98	28.1	35.94	36.05	-19.1	3,151	-0.61%
2022/02/22	113.2	35.83	15.9	35.84	35.92	97.3	3,199	3.04%	大買/
2022/02/21	10.2	36.31	45.7	36.28	36.38	-35.5	3,173	-1.12%
2022/02/18	24.4	36.31	13.4	36.36	36.39	11	3,219	0.34%
2022/02/17	17.2	36.41	57.9	36.49	36.45	-40.7	3,415	-1.19%
2022/02/16	13.7	36.39	48.5	36.38	36.44	-34.8	3,466	-1.00%
2022/02/15	48.7	35.96	15.8	36.02	35.90	32.9	3,491	0.94%
2022/02/14	63.3	35.99	37.6	35.98	36.05	25.7	3,510	0.73%
2022/02/11	18.3	36.47	21	36.47	36.52	-2.7	3,508	-0.08%
2022/02/10	18	36.36	75.1	36.35	36.56	-57.1	3,526	-1.62%
2022/02/09	27.7	36.10	25.8	36.12	36.23	1.9	3,553	0.05%
2022/02/08	141.1	36.12	9.8	36.12	36.00	131.3	3,562	3.69%	大買/鉅額交易
2022/02/07	30.3	35.79	26.7	35.85	35.96	3.6	3,577	0.10%
2022/01/26	46.6	35.68	44.5	35.72	35.65	2.1	3,545	0.06%
2022/01/25	132.4	35.53	26.4	35.53	35.71	106.1	3,521	3.01%	大買/鉅額交易
2022/01/24	35	35.86	32.7	35.72	36.08	2.3	3,437	0.07%
2022/01/21	162.1	35.87	26.4	35.82	35.81	135.7	3,401	3.99%	大買/鉅額交易
2022/01/20	16.5	36.33	15.8	36.39	36.50	0.7	3,326	0.02%
2022/01/19	54.5	36.52	49.4	36.57	36.45	5.2	3,294	0.16%
2022/01/18	74.4	37.05	18.7	36.99	36.85	55.8	3,270	1.70%
2022/01/17	22.1	37.19	66.3	37.18	37.24	-44.3	3,197	-1.39%
2022/01/14	44	36.78	67	36.87	36.89	-23	3,138	-0.73%
2022/01/13	28.6	36.72	32.8	36.74	36.80	-4.2	3,064	-0.14%
2022/01/12	9	36.54	87.1	36.59	36.61	-78.2	3,001	-2.60%
2022/01/11	32.2	36.22	64.5	36.23	36.40	-32.3	2,953	-1.09%
2022/01/10	20.9	36.04	42.7	36.02	36.12	-21.8	2,905	-0.75%
2022/01/07	47.7	36.03	37.7	36.03	36.00	10	2,881	0.35%
2022/01/06	50.7	36.26	39.5	36.24	36.32	11.2	2,831	0.40%
2022/01/05	29.9	36.64	73.2	36.72	36.56	-43.3	2,785	-1.55%
2022/01/04	35.3	36.53	154.9	36.47	36.61	-119.7	2,711	-4.41%	大賣/鉅額交易
2022/01/03	12.2	36.06	53	36.01	36.00	-40.8	2,651	-1.54%
2021/12/30	24.2	35.88	18.9	35.89	35.86	5.3	2,632	0.20%
2021/12/29	17.6	35.92	54.4	35.94	35.97	-36.8	2,665	-1.38%
2021/12/28	15.5	35.72	44.8	35.76	35.83	-29.3	2,685	-1.09%
2021/12/27	7.5	35.54	57.7	35.57	35.56	-50.2	2,680	-1.87%
2021/12/24	10.5	35.38	64.6	35.44	35.35	-54.1	2,718	-1.99%
2021/12/23	3.5	35.30	55.4	35.32	35.30	-51.9	2,705	-1.92%
2021/12/22	2.8	35.11	14.7	35.12	35.13	-11.9	2,717	-0.44%
2021/12/21	4.2	34.90	63.4	35.04	35.12	-59.2	2,723	-2.17%
2021/12/20	83.3	34.90	24.9	34.99	34.85	58.4	2,727	2.14%
2021/12/17	13.7	35.12	31.5	35.09	35.15	-17.8	2,716	-0.65%
2021/12/16	13.5	35.10	96.1	35.10	35.18	-82.6	2,723	-3.03%
2021/12/15	28.8	34.77	13.9	34.86	34.80	14.9	2,746	0.54%
2021/12/14	81.5	34.80	17.2	34.81	34.85	64.3	2,734	2.35%
2021/12/13	39.5	35.16	30.4	35.21	35.07	9.1	2,716	0.33%
2021/12/10	10.5	35.15	16.4	35.19	35.18	-5.9	2,714	-0.22%
2021/12/09	14.2	35.22	19.1	35.28	35.29	-4.9	2,711	-0.18%
2021/12/08	10.4	35.38	81.1	35.38	35.26	-70.7	2,702	-2.61%
2021/12/07	32	34.99	18.8	35.01	35.15	13.2	2,696	0.49%
2021/12/06	30.2	34.98	44.7	35.12	35.07	-14.5	2,676	-0.54%
2021/12/03	11.8	35.08	45.5	35.11	35.11	-33.7	2,670	-1.26%
2021/12/02	56.2	34.95	109.2	34.96	35.08	-53	2,669	-1.99%	大賣/
2021/12/01	32.5	34.60	32.2	34.62	34.78	0.2	2,677	0.01%
2021/11/30	73.1	34.48	30.3	34.57	34.34	42.9	2,684	1.60%
2021/11/29	127.2	34.33	56.1	34.23	34.24	71.1	2,672	2.66%	大買/
2021/11/26	205.2	34.47	26.8	34.45	34.36	178.4	2,617	6.82%	大買/鉅額交易
2021/11/25	34.3	34.82	12	34.79	34.88	22.4	2,529	0.88%
2021/11/24	107.1	34.88	39.2	34.89	34.86	67.9	2,550	2.66%	大買/
2021/11/23	111.7	35.05	19.6	35.06	35.01	92	2,541	3.62%	大買/
2021/11/22	45.1	35.28	30.5	35.26	35.29	14.7	2,534	0.58%
2021/11/19	74.6	35.36	12.7	35.37	35.35	61.9	2,525	2.45%
2021/11/18	43.9	35.21	36.1	35.21	35.31	7.8	2,476	0.32%
2021/11/17	67.4	35.02	16.1	35.05	35.06	51.3	2,479	2.07%
2021/11/16	430.2	35.01	6.8	35.02	34.99	423.4	2,462	17.20%	大買/鉅額交易
2021/11/15	91.7	36.69	49.7	36.70	36.75	42	2,317	1.81%
2021/11/12	92	36.42	34.6	36.50	36.43	57.5	2,296	2.50%
2021/11/11	64	36.30	32.6	36.35	36.32	31.3	2,265	1.38%
2021/11/10	58.7	36.51	26.9	36.52	36.53	31.8	2,277	1.40%
2021/11/09	115.7	36.56	84.5	36.58	36.57	31.2	2,265	1.38%	大買/
2021/11/08	62.1	36.08	33.7	36.08	36.20	28.4	2,246	1.26%
2021/11/05	19	35.75	33.3	35.68	35.85	-14.4	2,213	-0.65%
2021/11/04	58.4	35.51	11.5	35.64	35.44	47	2,199	2.14%
2021/11/03	30.2	35.51	10.7	35.54	35.55	19.5	2,170	0.90%
2021/11/02	74.6	35.53	47.8	35.54	35.41	26.9	2,192	1.23%
2021/11/01	6.1	35.40	59.8	35.39	35.37	-53.7	2,171	-2.47%
2021/10/29	70	35.20	17.2	35.21	35.23	52.8	2,179	2.42%
2021/10/28	36.8	35.39	18.8	35.43	35.44	18.1	2,188	0.82%
2021/10/27	23.9	35.32	43.3	35.42	35.51	-19.4	2,210	-0.88%
2021/10/26	4.4	35.40	42.4	35.47	35.44	-38	2,213	-1.72%
2021/10/25	40.3	35.05	33	35.13	35.21	7.3	2,207	0.33%
2021/10/22	15.1	35.17	22.5	35.18	35.25	-7.5	2,267	-0.33%
2021/10/21	12.7	35.33	31.2	35.37	35.15	-18.5	2,299	-0.80%
2021/10/20	9.4	35.38	9.9	35.38	35.30	-0.4	2,324	-0.02%
2021/10/19	5.4	35.31	14.5	35.30	35.31	-9.1	2,325	-0.39%
2021/10/18	26.2	35.11	26.3	35.17	34.99	-0.1	2,325	0.00%
2021/10/15	12.3	34.83	51.3	35.00	35.09	-39	2,334	-1.67%
2021/10/14	27.3	34.25	78.7	34.36	34.21	-51.5	2,355	-2.19%
2021/10/13	44.2	34.20	7.2	34.28	34.16	37	2,379	1.55%
2021/10/12	80.2	34.11	5.6	34.18	34.32	74.6	2,420	3.08%
2021/10/08	20.9	34.77	8.8	34.81	34.68	12.1	2,421	0.50%
2021/10/07	24.1	34.87	41.3	34.67	34.86	-17.2	2,443	-0.70%
2021/10/06	53.1	34.19	11	34.25	34.27	42.1	2,450	1.72%
2021/10/05	80.3	34.03	22.2	34.08	34.26	58.1	2,436	2.39%
2021/10/04	75.2	34.42	34	34.47	34.39	41.1	2,420	1.70%
2021/10/01	107.9	34.67	27.5	34.63	34.55	80.3	2,412	3.33%	大買/
2021/09/30	15.4	35.05	11.7	35.13	35.18	3.7	2,367	0.16%
2021/09/29	82.2	35.12	22.1	35.18	35.13	60.1	2,385	2.52%
2021/09/28	9.8	35.67	17.3	35.72	35.74	-7.5	2,372	-0.32%
2021/09/27	3.3	36.06	15.5	36.03	35.99	-12.3	2,374	-0.52%
2021/09/24	7.7	35.84	21.2	35.85	35.87	-13.5	2,371	-0.57%
2021/09/23	8	35.56	24.3	35.53	35.59	-16.3	2,394	-0.68%
2021/09/22	109.3	35.17	24.4	35.21	35.26	85	2,387	3.56%	大買/
2021/09/17	7.3	36.00	9.9	36.04	36.00	-2.6	2,362	-0.11%
2021/09/16	11.8	35.92	6.8	36.00	35.96	5	2,371	0.21%
2021/09/15	10.3	35.99	5.8	36.05	36.00	4.5	2,354	0.19%
2021/09/14	3.7	36.22	9.2	36.24	36.17	-5.5	2,359	-0.23%
2021/09/13	13.6	36.16	5.8	36.16	36.14	7.9	2,360	0.33%
2021/09/10	7.9	36.14	17	36.14	36.24	-9.2	2,384	-0.38%
2021/09/09	10.6	35.76	26.4	35.76	35.88	-15.7	2,372	-0.66%
2021/09/08	23.9	35.90	28.5	35.94	35.91	-4.6	2,371	-0.19%
2021/09/07	9.7	36.24	16.1	36.17	36.20	-6.4	2,362	-0.27%
2021/09/06	19.9	36.39	35.6	36.43	36.33	-15.6	2,352	-0.66%
2021/09/03	17.8	36.26	56.8	36.21	36.28	-39.1	2,319	-1.68%
2021/09/02	31.2	35.87	21.4	35.97	35.77	9.8	2,297	0.43%
2021/09/01	4.2	36.09	39	36.10	36.10	-34.8	2,280	-1.53%
2021/08/31	8.7	35.85	38.9	35.84	36.16	-30.3	2,263	-1.34%
2021/08/30	8.4	35.72	23.8	35.79	35.94	-15.4	2,269	-0.68%
2021/08/27	3.8	35.56	13	35.52	35.57	-9.1	2,246	-0.41%
2021/08/26	4.3	35.17	32.8	35.23	35.24	-28.5	2,232	-1.28%
2021/08/25	3.1	34.92	38.1	35.01	35.09	-35.1	2,203	-1.59%
2021/08/24	9.2	34.65	4.7	34.67	34.64	4.5	2,205	0.20%
2021/08/23	12.6	34.49	16.5	34.41	34.48	-3.8	2,227	-0.17%
2021/08/20	36	33.77	10.9	33.81	33.68	25.1	2,233	1.12%
2021/08/19	83.2	34.03	5.2	34.05	33.88	78	2,206	3.53%
2021/08/18	24.3	34.28	12.2	34.24	34.63	12.1	2,172	0.56%
2021/08/17	29.1	34.55	12.1	34.58	34.44	17	2,148	0.79%
2021/08/16	20.8	34.73	18.3	34.81	34.81	2.5	2,146	0.12%
2021/08/13	21	34.89	13.2	34.90	34.84	7.8	2,122	0.37%
2021/08/12	7.9	35.16	11	35.21	35.16	-3.1	2,109	-0.15%
2021/08/11	7.2	35.18	21	35.22	35.26	-13.8	2,129	-0.65%
2021/08/10	14.4	35.43	6.9	35.62	35.40	7.5	2,150	0.35%
2021/08/09	10	35.44	3.5	35.54	35.61	6.5	2,252	0.29%
2021/08/06	16	35.69	10.7	35.66	35.72	5.3	2,304	0.23%
2021/08/05	4	35.84	19.8	35.87	35.82	-15.8	2,362	-0.67%
2021/08/04	5.8	35.80	27.5	35.71	35.82	-21.8	2,490	-0.87%
2021/08/03	5.2	35.45	17.3	35.52	35.60	-12.1	2,545	-0.47%
2021/08/02	6	35.34	38.3	35.20	35.48	-32.3	2,537	-1.27%
2021/07/30	36.2	35.08	2.1	35.14	34.93	34.2	2,563	1.33%
2021/07/29	23.1	34.90	51.1	34.97	35.15	-28	2,590	-1.08%
2021/07/28	83.7	34.46	13.7	34.45	34.65	70	2,622	2.67%
2021/07/27	30.8	35.02	2.6	35.12	34.98	28.2	2,608	1.08%
2021/07/26	39.4	35.16	3.3	35.34	35.06	36.1	2,604	1.39%
2021/07/23	7.6	35.39	7.1	35.38	35.36	0.5	2,576	0.02%
2021/07/22	13.1	35.46	12.7	35.46	35.37	0.4	2,579	0.02%
2021/07/21	35.6	35.11	62.4	35.12	35.06	-26.9	2,606	-1.03%
2021/07/20	50.6	35.32	14.5	35.34	35.23	36.1	2,628	1.37%
2021/07/19	31.1	35.56	7.7	35.60	35.65	23.4	2,610	0.90%
2021/07/16	27.4	35.88	3.9	35.91	36.00	23.5	2,613	0.90%
2021/07/15	8.8	36.38	11.7	36.40	36.46	-2.9	2,583	-0.11%
2021/07/14	11.3	36.16	24.7	36.18	36.20	-13.3	2,573	-0.52%
2021/07/13	2.9	36.19	25.1	36.14	36.11	-22.2	2,569	-0.86%
2021/07/12	4	36.01	11	36.03	35.90	-7	2,582	-0.27%
2021/07/09	31.2	35.53	9.8	35.55	35.61	21.3	2,575	0.83%
2021/07/08	9.2	35.83	9.7	35.89	35.88	-0.5	2,574	-0.02%
2021/07/07	19.9	35.97	20.2	36.00	35.94	-0.3	2,591	-0.01%
2021/07/06	10	36.13	8.3	36.14	36.08	1.7	2,596	0.07%
2021/07/05	8.5	36.00	28.9	35.98	36.05	-20.4	2,583	-0.79%
2021/07/02	10.2	35.66	7	35.69	35.65	3.2	2,570	0.12%
2021/07/01	12.2	35.77	28.6	35.82	35.67	-16.4	2,576	-0.64%
2021/06/30	8.4	35.84	25.9	35.84	35.80	-17.5	2,604	-0.67%
2021/06/29	4.7	35.51	10.5	35.53	35.60	-5.9	2,597	-0.23%
2021/06/28	3.2	35.46	23.9	35.47	35.53	-20.7	2,615	-0.79%
2021/06/25	12.2	35.52	34	35.56	35.36	-21.9	2,637	-0.83%
2021/06/24	1.9	35.31	13.3	35.37	35.30	-11.4	2,641	-0.43%
2021/06/23	2	34.92	22.8	35.13	35.35	-20.8	2,657	-0.78%
2021/06/22	16.1	34.85	14.7	34.90	34.72	1.5	2,656	0.06%
2021/06/21	70.3	34.86	16.9	34.96	34.80	53.4	2,696	1.98%
2021/06/18	12.1	35.51	11.6	35.56	35.45	0.5	2,684	0.02%
2021/06/17	26.4	35.41	15.2	35.42	35.60	11.2	2,692	0.42%
2021/06/16	38.5	35.64	25.4	35.66	35.67	13.1	2,743	0.48%
2021/06/15	5.1	35.59	14.4	35.60	35.64	-9.3	2,742	-0.34%
2021/06/11	3.3	35.37	19.3	35.40	35.35	-15.9	2,757	-0.58%
2021/06/10	13.6	35.08	27.8	35.17	35.29	-14.2	2,797	-0.51%
2021/06/09	16.7	34.82	4.7	34.80	34.80	12	2,824	0.42%
2021/06/08	7.2	35.10	4	35.15	35.06	3.3	2,845	0.11%
2021/06/07	7.7	35.04	60.6	35.03	35.19	-52.8	2,861	-1.85%
2021/06/04	5.5	35.16	8.6	35.13	35.20	-3.1	2,856	-0.11%
2021/06/03	4.8	35.38	31.1	35.40	35.39	-26.3	2,871	-0.92%
2021/06/02	6.8	35.18	29	35.19	35.20	-22.2	2,891	-0.77%
2021/06/01	41.3	35.12	25.7	35.19	35.20	15.6	2,911	0.53%
2021/05/31	14.4	35.04	68.1	34.97	35.10	-53.7	2,960	-1.81%
2021/05/28	13.5	34.71	33.6	34.63	34.80	-20.1	2,963	-0.68%
2021/05/27	41.1	34.06	11.7	34.13	34.21	29.4	3,017	0.97%
2021/05/26	12.6	34.37	12	34.42	34.45	0.6	3,098	0.02%
2021/05/25	30.2	34.23	54.4	34.17	34.40	-24.2	3,093	-0.78%
2021/05/24	11	33.75	18.1	33.83	33.89	-7	3,126	-0.23%
2021/05/21	19.3	33.93	13.9	33.96	33.90	5.4	3,131	0.17%
2021/05/20	16.1	33.50	6.6	33.57	33.46	9.5	3,156	0.30%
2021/05/19	17.4	33.72	24	33.71	33.68	-6.6	3,177	-0.21%
2021/05/18	41.8	33.16	73.1	33.31	33.85	-31.3	3,196	-0.98%
2021/05/17	82.6	32.46	37.5	32.53	32.87	45.1	3,248	1.39%
2021/05/14	52.9	33.04	52.1	33.09	33.12	0.8	3,186	0.02%
2021/05/13	72.8	32.92	65.3	32.71	32.75	7.5	3,138	0.24%
2021/05/12	126.8	32.93	94.8	32.95	33.20	32	3,073	1.04%	大買/
2021/05/11	90.5	34.72	39.5	34.68	34.45	51	2,983	1.71%
2021/05/10	15.1	35.48	4.3	35.50	35.48	10.8	2,965	0.36%
2021/05/07	21.5	35.49	25.5	35.39	35.60	-4	2,999	-0.13%
2021/05/06	11.4	34.92	58.2	35.00	35.01	-46.8	3,003	-1.56%
2021/05/05	31.3	34.85	28.4	34.84	34.72	2.9	3,006	0.10%
2021/05/04	44.4	34.82	50.7	34.80	34.82	-6.3	3,026	-0.21%
2021/05/03	40.8	35.34	19.9	35.28	35.21	20.9	3,018	0.69%
2021/04/29	26.8	35.77	22	35.81	35.73	4.9	3,039	0.16%
2021/04/28	18.7	35.65	12.5	35.63	35.70	6.2	3,081	0.20%
2021/04/27	21.7	35.74	10	35.75	35.76	11.7	3,129	0.37%
2021/04/26	20.6	35.61	35	35.68	35.76	-14.4	3,125	-0.46%
2021/04/23	6.5	35.18	35.8	35.10	35.28	-29.3	3,138	-0.93%
2021/04/22	18.9	35.09	39.8	35.29	34.96	-20.9	3,155	-0.66%
2021/04/21	30.7	35.15	10.7	35.18	35.07	20	3,162	0.63%
2021/04/20	22.8	35.29	18.7	35.33	35.38	4.1	3,185	0.13%
2021/04/19	14.8	35.27	20.7	35.27	35.34	-5.9	3,233	-0.18%
2021/04/16	20.4	35.04	44	35.11	35.19	-23.6	3,248	-0.73%
2021/04/15	10.7	34.94	42.3	34.92	35.10	-31.5	3,263	-0.97%
2021/04/14	16.6	34.50	51.2	34.57	34.78	-34.7	3,278	-1.06%
2021/04/13	24.1	34.78	34	34.80	34.59	-9.9	3,305	-0.30%
2021/04/12	24	34.68	22.9	34.70	34.62	1.1	3,316	0.03%
2021/04/09	5.9	34.63	12.9	34.68	34.65	-7	3,314	-0.21%
2021/04/08	9.8	34.51	23.3	34.54	34.68	-13.5	3,306	-0.41%
2021/04/07	14.4	34.46	24.6	34.44	34.54	-10.2	3,312	-0.31%
2021/04/06	20.3	34.49	38	34.54	34.49	-17.8	3,305	-0.54%
2021/04/01	9.3	33.99	34.1	34.01	34.00	-24.8	3,287	-0.75%
2021/03/31	13.5	33.86	10.6	33.87	33.78	2.9	3,276	0.09%
2021/03/30	18	33.92	4.9	33.92	33.93	13.1	3,259	0.40%
2021/03/29	18.9	33.91	63.2	33.89	33.86	-44.4	3,235	-1.37%
2021/03/26	6.6	33.49	27.3	33.58	33.65	-20.7	3,235	-0.64%
2021/03/25	20.4	33.02	17.1	33.00	33.14	3.3	3,234	0.10%
2021/03/24	63.5	33.04	7.4	33.02	33.01	56.1	3,231	1.74%
2021/03/23	27.5	33.46	6.9	33.49	33.40	20.6	3,202	0.64%
2021/03/22	13.4	33.23	38.5	33.28	33.42	-25.1	3,216	-0.78%
2021/03/19	41.3	33.27	21.3	33.34	33.31	20	3,226	0.62%
2021/03/18	3.5	33.70	16.6	33.83	33.73	-13.1	3,189	-0.41%
2021/03/17	23.8	33.75	9.5	33.79	33.63	14.3	3,196	0.45%
2021/03/16	12.7	33.87	17.6	33.92	33.85	-4.9	3,223	-0.15%
2021/03/15	7.8	33.79	12.5	33.82	33.80	-4.6	3,211	-0.14%
2021/03/12	24.2	33.81	27.8	33.79	33.81	-3.6	3,203	-0.11%
2021/03/11	18.2	33.55	31.4	33.61	33.70	-13.2	3,241	-0.41%
2021/03/10	50.1	33.10	17.6	33.13	33.13	32.5	3,240	1.00%
2021/03/09	43.9	32.88	25.5	33.01	33.02	18.3	3,221	0.57%
2021/03/08	41.2	33.21	47.5	33.36	33.06	-6.3	3,225	-0.20%
2021/03/05	46.3	32.92	13.8	33.08	33.04	32.5	3,194	1.02%
2021/03/04	97.2	33.28	19.7	33.32	33.28	77.5	3,196	2.42%
2021/03/03	41.3	33.61	26.9	33.59	33.86	14.4	3,138	0.46%
2021/03/02	57.7	33.77	14.8	33.96	33.75	42.9	3,135	1.37%
2021/02/26	118.4	33.73	24	33.82	33.79	94.4	3,086	3.06%	大買/
2021/02/25	23.4	34.26	21.1	34.32	34.38	2.2	3,046	0.07%
2021/02/24	92.6	34.25	8.4	34.32	34.07	84.2	3,056	2.75%
2021/02/23	21.3	34.37	22.7	34.44	34.60	-1.4	3,019	-0.05%
2021/02/22	67.7	34.65	11.6	34.72	34.57	56.1	3,011	1.86%
2021/02/19	53.5	34.59	10.3	34.63	34.67	43.2	2,983	1.45%
2021/02/18	35.3	34.87	73.5	34.80	34.92	-38.2	2,987	-1.28%
2021/02/17	28.2	34.71	50.4	34.72	34.91	-22.2	3,012	-0.74%
2021/02/05	18.5	33.49	34.2	33.49	33.45	-15.7	2,945	-0.53%
2021/02/04	19.3	33.18	20.7	33.16	33.16	-1.4	2,911	-0.05%
2021/02/03	41.9	33.41	11.4	33.49	33.37	30.5	2,927	1.04%
2021/02/02	34.3	33.32	37.5	33.35	33.40	-3.2	2,918	-0.11%
2021/02/01	67.2	32.35	45.2	32.05	32.49	22	2,921	0.75%
2021/01/29	17.3	32.30	23.5	32.34	31.96	-6.2	2,905	-0.21%
2021/01/28	65.9	32.42	22.5	32.50	32.35	43.4	2,873	1.51%
2021/01/27	22.4	33.03	24.5	33.07	33.05	-2.1	2,847	-0.07%
2021/01/26	53.5	33.18	36.7	33.24	33.03	16.8	2,825	0.60%
2021/01/25	35.2	33.62	40.2	33.74	33.63	-5	2,776	-0.18%
2021/01/22	84.1	34.14	8.8	34.16	34.03	75.3	2,779	2.71%
2021/01/21	46.9	34.41	30.6	34.18	34.52	16.3	2,768	0.59%
2021/01/20	36.1	33.66	60.4	33.65	33.55	-24.3	2,746	-0.89%
2021/01/19	15.2	33.28	46.9	33.29	33.55	-31.7	2,717	-1.17%
2021/01/18	42.8	32.60	14.8	32.53	32.81	27.9	2,725	1.02%
2021/01/15	80.4	33.13	28	33.28	32.81	52.4	2,685	1.95%
2021/01/14	41.7	32.87	16.7	32.89	32.90	25	2,671	0.93%
2021/01/13	47.6	32.98	35.6	33.02	33.11	12.1	2,662	0.45%
2021/01/12	35.7	32.52	22.5	32.54	32.51	13.2	2,650	0.50%
2021/01/11	37	32.30	41.2	32.30	32.50	-4.2	2,626	-0.16%
2021/01/08	22.1	32.13	20.5	32.13	32.33	1.7	2,641	0.06%
2021/01/07	33.9	31.55	11.2	31.65	31.76	22.8	2,629	0.87%
2021/01/06	38.3	31.16	31.5	31.06	31.15	6.8	2,621	0.26%
2021/01/05	28.3	30.81	34.2	30.80	30.88	-6	2,610	-0.23%
2021/01/04	14.5	30.77	15.3	30.69	30.87	-0.8	2,624	-0.03%
2020/12/31	22.6	30.34	25.1	30.34	30.41	-2.5	2,666	-0.09%
2020/12/30	6.8	30.09	25.9	30.09	30.29	-19.2	2,687	-0.71%
2020/12/29	12.8	29.83	10.1	29.82	29.85	2.7	2,707	0.10%
2020/12/28	7.3	29.67	19.3	29.75	29.87	-12	2,733	-0.44%
2020/12/25	14.7	29.56	9.6	29.63	29.55	5.1	2,726	0.19%
2020/12/24	5.2	29.47	47.5	29.49	29.48	-42.4	2,737	-1.55%
2020/12/23	6.3	29.29	2.5	29.38	29.40	3.7	2,774	0.13%
2020/12/22	23.4	29.39	10.5	29.48	29.34	12.9	2,792	0.46%
2020/12/21	3.3	29.43	19.1	29.59	29.68	-15.8	2,827	-0.56%
2020/12/18	12.4	29.40	1.1	29.43	29.40	11.3	2,830	0.40%
2020/12/17	19.8	29.39	26.3	29.39	29.44	-6.6	2,855	-0.23%
2020/12/16	3.5	29.49	7.7	29.47	29.55	-4.1	2,840	-0.15%
2020/12/15	24.5	29.18	2.3	29.19	29.10	22.2	2,819	0.79%
2020/12/14	10.5	29.41	4.3	29.43	29.39	6.2	2,825	0.22%
2020/12/11	24.3	29.39	12.7	29.34	29.47	11.6	2,856	0.41%
2020/12/10	67.1	29.53	11.7	29.54	29.55	55.5	2,848	1.95%
2020/12/09	27.4	29.79	4.7	29.78	29.82	22.7	2,819	0.81%
2020/12/08	21.1	29.53	21.9	29.50	29.80	-0.8	2,792	-0.03%
2020/12/07	13.9	29.35	19.2	29.41	29.46	-5.3	2,774	-0.19%
2020/12/04	14.5	29.09	17.2	29.02	29.16	-2.7	2,733	-0.10%
2020/12/03	11.2	28.81	9.8	28.80	28.82	1.4	2,727	0.05%
2020/12/02	18.4	28.74	15.2	28.74	28.78	3.2	2,736	0.12%
2020/12/01	13.4	28.50	14.7	28.54	28.62	-1.3	2,724	-0.05%
2020/11/30	43	28.56	12	28.74	28.38	31	2,735	1.13%
2020/11/27	16.2	28.62	18.1	28.64	28.68	-1.9	2,714	-0.07%
2020/11/26	6.5	28.51	38.1	28.52	28.68	-31.6	2,726	-1.16%
2020/11/25	14.3	28.50	15.2	28.53	28.42	-1	2,728	-0.04%
2020/11/24	54.3	28.66	7.3	28.69	28.60	47	2,724	1.72%
2020/11/23	37.5	28.74	8.5	28.73	28.76	29	2,701	1.08%
2020/11/20	8.1	28.39	8.4	28.42	28.45	-0.3	2,689	-0.01%
2020/11/19	18.4	28.41	10	28.41	28.44	8.4	2,694	0.31%
2020/11/18	13.7	28.41	10.8	28.40	28.51	3	2,697	0.11%
2020/11/17	53.3	28.38	19.4	28.45	28.30	33.9	2,699	1.26%
2020/11/16	18.1	28.49	62	28.57	28.75	-43.9	2,751	-1.59%
2020/11/13	17.2	27.87	5	27.90	27.97	12.2	2,701	0.45%
2020/11/12	12.9	27.90	21.3	27.91	27.84	-8.4	2,703	-0.31%
2020/11/11	7.2	27.81	24.9	27.81	27.90	-17.7	2,724	-0.65%
2020/11/10	15.4	27.51	22.5	27.54	27.48	-7	2,712	-0.26%
2020/11/09	8.5	27.53	15.2	27.56	27.58	-6.7	2,705	-0.25%
2020/11/06	13.2	27.24	25.6	27.25	27.26	-12.4	2,680	-0.46%
2020/11/05	5.7	27.07	6.2	27.09	27.14	-0.5	2,664	-0.02%
2020/11/04	4.1	26.95	11.3	27.02	27.13	-7.3	2,672	-0.27%
2020/11/03	3	26.65	13.5	26.69	26.74	-10.4	2,670	-0.39%
2020/11/02	18.4	26.27	1	26.23	26.43	17.4	2,700	0.64%
2020/10/30	24.5	26.40	0	0.00	26.33	24.5	2,701	0.91%
2020/10/29	37.2	26.55	3.1	26.57	26.60	34.1	2,675	1.27%
2020/10/28	8.9	26.83	6.3	26.94	26.85	2.6	2,666	0.10%
2020/10/27	24.7	26.93	1	26.96	26.94	23.7	2,653	0.89%
2020/10/26	16.7	27.07	3.7	27.11	27.07	13	2,660	0.49%
2020/10/23	2	27.06	3.2	27.06	27.05	-1.2	2,667	-0.05%
2020/10/22	1	26.94	0.1	27.03	27.03	0.9	2,740	0.03%
2020/10/21	10	27.03	4.9	27.02	26.98	5.1	2,819	0.18%
2020/10/20	16	27.04	2.2	27.02	27.00	13.8	2,853	0.48%
2020/10/19	5	27.07	19	27.06	27.07	-14	2,849	-0.49%
2020/10/16	21.1	26.90	4	26.91	26.85	17.1	2,854	0.60%
2020/10/15	19	27.02	1	26.89	26.96	18	2,894	0.62%
2020/10/14	9.1	27.20	1.2	27.20	27.18	7.9	2,890	0.27%
2020/10/13	7	27.18	11.3	27.19	27.24	-4.3	2,916	-0.15%
2020/10/12	12.3	27.21	15.1	27.24	27.25	-2.8	2,917	-0.10%
2020/10/08	13	27.00	26.6	26.95	27.04	-13.6	2,900	-0.47%
2020/10/07	3.1	26.68	4	26.70	26.77	-0.9	2,926	-0.03%
2020/10/06	6.2	26.66	28.3	26.66	26.68	-22.1	2,954	-0.75%
2020/10/05	14	26.39	3	26.49	26.39	11	2,960	0.37%
2020/09/30	5	26.42	12	26.29	26.36	-7	2,973	-0.24%
2020/09/29	15	26.25	9	26.23	26.27	6	2,999	0.20%
2020/09/28	13.5	26.06	8.5	26.16	26.20	5	3,041	0.16%
2020/09/25	25.6	25.75	15.2	25.76	25.76	10.3	3,082	0.34%
2020/09/24	46.8	25.82	9	25.76	25.73	37.8	3,099	1.22%
2020/09/23	17.2	26.22	6	26.23	26.25	11.2	3,090	0.36%
2020/09/22	37.4	26.38	3	26.42	26.30	34.4	3,098	1.11%
2020/09/21	15.1	26.79	3	26.80	26.65	12.1	3,082	0.39%
2020/09/18	1	26.91	7	26.92	26.88	-6	3,123	-0.19%
2020/09/17	6.2	26.89	5.2	26.88	26.85	1	3,141	0.03%
2020/09/16	5	27.12	14	27.12	27.12	-9	3,148	-0.29%
2020/09/15	7.3	26.73	8.3	26.73	26.77	-1.1	3,128	-0.03%
2020/09/14	5.1	26.61	11	26.56	26.62	-5.9	3,126	-0.19%
2020/09/11	4.3	26.34	5	26.33	26.40	-0.7	3,129	-0.02%
2020/09/10	3	26.33	25.1	26.35	26.39	-22.1	3,138	-0.71%
2020/09/09	27	26.03	2	26.07	26.21	25	3,178	0.79%
2020/09/08	7	26.38	24.5	26.31	26.41	-17.5	3,185	-0.55%
2020/09/07	20.3	26.23	13.2	26.34	26.19	7.2	3,220	0.22%
2020/09/04	26.8	26.21	3	26.16	26.24	23.8	3,263	0.73%
2020/09/03	6	26.47	26.2	26.57	26.48	-20.2	3,293	-0.61%
2020/09/02	11.1	26.35	14	26.40	26.39	-2.9	3,311	-0.09%
2020/09/01	19.1	26.27	8.3	26.29	26.40	10.8	3,362	0.32%
2020/08/31	22	26.34	4	26.60	26.18	18	3,373	0.53%
2020/08/28	19	26.53	0	0.00	26.55	19	3,370	0.56%
2020/08/27	0.1	26.80	8.1	26.97	26.79	-8	3,396	-0.23%
2020/08/26	25	26.74	18	26.74	26.80	7	3,387	0.21%
2020/08/25	6	26.72	8	26.66	26.67	-2	3,409	-0.06%
2020/08/24	3	26.44	6	26.46	26.44	-3	3,404	-0.09%
2020/08/21	9.7	26.28	13	26.30	26.35	-3.3	3,405	-0.10%
2020/08/20	61.6	26.04	9.5	26.04	25.88	52.1	3,399	1.53%
2020/08/19	21	26.76	0	0.00	26.69	21	3,354	0.63%
2020/08/18	13	26.85	2	26.85	26.83	11	3,351	0.33%
2020/08/17	9.3	26.75	9	26.92	26.95	0.3	3,364	0.01%
2020/08/14	1.1	26.58	14	26.59	26.64	-12.9	3,352	-0.38%
2020/08/13	2.4	26.56	17.1	26.56	26.57	-14.8	3,348	-0.44%
2020/08/12	22.3	26.35	0	0.00	26.32	22.3	3,358	0.66%
2020/08/11	8	26.77	1	26.88	26.70	7	3,367	0.21%
2020/08/10	2.1	26.73	9	26.75	26.84	-6.9	3,373	-0.20%
2020/08/07	15.4	26.70	6	26.69	26.66	9.4	3,394	0.28%
2020/08/06	7	26.79	1	26.80	26.82	6	3,389	0.18%
2020/08/05	23	26.52	12.2	26.53	26.56	10.8	3,382	0.32%
2020/08/04	9.4	26.25	25.1	26.27	26.34	-15.7	3,396	-0.46%
2020/08/03	23.3	26.19	9.4	26.25	26.12	13.9	3,392	0.41%
2020/07/31	8.2	26.46	8	26.51	26.51	0.2	3,374	0.01%
2020/07/30	10.1	26.48	9	26.53	26.53	1.1	3,389	0.03%
2020/07/29	14	26.22	13.1	26.22	26.17	0.9	3,372	0.03%
2020/07/28	32.3	26.90	27	26.87	26.30	5.3	3,377	0.16%
2020/07/27	18.4	26.20	30	26.23	26.26	-11.6	3,320	-0.35%
2020/07/24	26.4	25.36	17	25.44	25.28	9.4	3,252	0.29%
2020/07/23	9	25.34	4	25.31	25.34	5	3,209	0.16%
2020/07/22	6.5	25.35	17	25.38	25.40	-10.5	3,227	-0.33%
2020/07/21	13.8	25.22	44.6	25.12	25.24	-30.8	3,215	-0.96%
2020/07/20	9	24.91	23	24.91	24.98	-14	3,155	-0.44%
2020/07/17	7.2	25.03	28.1	24.97	25.00	-20.9	3,144	-0.67%
2020/07/16	27.3	24.82	13	24.81	24.84	14.3	3,143	0.45%
2020/07/15	23	25.04	59	25.11	25.00	-36	3,125	-1.15%
2020/07/14	49.2	24.78	19	24.78	24.88	30.2	3,137	0.96%
2020/07/13	7	24.73	44.7	24.70	24.79	-37.7	3,092	-1.22%
2020/07/10	19	24.55	24	24.57	24.48	-5	3,073	-0.16%
2020/07/09	10	24.67	51	24.61	24.62	-41	3,051	-1.34%
2020/07/08	6.1	24.48	15	24.50	24.54	-8.9	3,029	-0.29%
2020/07/07	22.1	24.42	16	24.46	24.39	6.1	2,998	0.20%
2020/07/06	6.4	24.20	39	24.22	24.36	-32.6	2,967	-1.10%
2020/07/03	4	23.90	45	23.88	23.91	-41	2,924	-1.40%
2020/07/02	4	23.55	11	23.59	23.64	-7	2,914	-0.24%
2020/07/01	4.5	23.40	17.4	23.43	23.39	-12.9	2,922	-0.44%
2020/06/30	0	0.00	9	23.17	23.23	-9	2,912	-0.31%
2020/06/29	16	23.06	5	23.10	23.06	11	2,938	0.37%
2020/06/24	4.1	23.29	22	23.32	23.28	-17.9	2,945	-0.61%
2020/06/23	11.2	23.14	9	23.18	23.19	2.2	2,976	0.07%
2020/06/22	22	23.14	12	23.11	23.07	10	3,001	0.33%
2020/06/19	14.3	23.07	3	23.06	23.05	11.3	3,049	0.37%
2020/06/18	1	22.95	15	22.98	23.05	-14	3,079	-0.45%
2020/06/17	11	22.95	15	22.98	23.02	-4	3,090	-0.13%
2020/06/16	27	22.94	9	22.97	23.04	18	3,142	0.57%
2020/06/15	24	22.77	14	22.80	22.61	10	3,201	0.31%
2020/06/12	19.1	22.84	22	22.77	22.88	-2.9	3,307	-0.09%
2020/06/11	14.5	23.29	14	23.22	23.09	0.5	3,351	0.02%
2020/06/10	6.5	23.34	8.2	23.29	23.39	-1.7	3,379	-0.05%
2020/06/09	29.4	23.16	26	23.17	23.19	3.4	3,443	0.10%
2020/06/08	18.5	23.08	4	22.96	23.16	14.5	3,500	0.41%
2020/06/05	14.4	22.84	15	22.88	22.88	-0.6	3,480	-0.02%
2020/06/04	16	22.68	3	22.67	22.68	13	3,525	0.37%
2020/06/03	13	22.45	4	22.52	22.55	9	3,607	0.25%
2020/06/02	12	22.20	9	22.24	22.22	3	3,615	0.08%
2020/06/01	7	22.14	8.2	22.13	22.15	-1.2	3,621	-0.03%
2020/05/29	8	21.84	0	0.00	21.98	8	3,602	0.22%
2020/05/28	13.1	21.92	2	22.06	21.92	11.1	3,633	0.31%
2020/05/27	2	22.02	2	22.10	22.03	0	3,695	0.00%
2020/05/26	5	22.01	11	22.03	22.05	-6	3,773	-0.16%
2020/05/25	6	21.71	9	21.66	21.74	-3	3,814	-0.08%
2020/05/22	10.1	21.71	0	0.00	21.68	10.1	3,833	0.26%
2020/05/21	2	21.97	7	21.99	21.99	-5	3,876	-0.13%
2020/05/20	7	21.81	19	21.84	21.82	-12	3,879	-0.31%
2020/05/19	4	21.76	7	21.79	21.77	-3	3,892	-0.08%
2020/05/18	17.1	21.59	19	21.60	21.60	-1.9	3,898	-0.05%
2020/05/15	12	21.63	10	21.64	21.69	2	3,918	0.05%
2020/05/14	11.3	21.64	7	21.69	21.60	4.3	3,933	0.11%
2020/05/13	8	21.70	7	21.76	21.82	1	3,917	0.03%
2020/05/12	16	21.79	4	21.82	21.79	12	3,929	0.31%
2020/05/11	9.1	22.02	5	22.05	22.01	4.1	3,918	0.10%
2020/05/08	2	21.79	0	0.00	21.84	2	3,902	0.05%
2020/05/07	5.1	21.69	4	21.77	21.72	1.1	3,919	0.03%
2020/05/06	3.1	21.58	0	0.00	21.62	3.1	3,944	0.08%
2020/05/05	3	21.61	5	21.66	21.60	-2	3,954	-0.05%
2020/05/04	22	21.49	4	21.48	21.48	18	4,072	0.44%
2020/04/30	6	21.91	10	21.96	22.06	-4	4,067	-0.10%
2020/04/29	9	21.57	10	21.53	21.61	-1	4,106	-0.02%
2020/04/28	20	21.28	2	21.25	21.30	18	4,214	0.43%
2020/04/27	5	21.19	22	21.20	21.30	-17	4,314	-0.39%
2020/04/24	1.5	20.87	1	20.86	20.85	0.5	4,302	0.01%
2020/04/23	8	20.80	2	20.96	20.90	6	4,296	0.14%
2020/04/22	4.2	20.62	17	20.56	20.78	-12.8	4,309	-0.30%
2020/04/21	13.2	20.95	10	20.89	20.82	3.2	4,312	0.07%
2020/04/20	30.5	21.42	1	21.35	21.40	29.5	4,291	0.69%
2020/04/17	20	21.43	21	21.46	21.45	-1	4,292	-0.02%
2020/04/16	21	20.86	3	20.92	20.94	18	4,271	0.42%
2020/04/15	9.3	20.99	1	20.94	21.00	8.3	4,257	0.19%
2020/04/14	9	20.82	1	20.81	20.85	8	4,263	0.19%
2020/04/13	12.3	20.42	1	20.44	20.36	11.3	4,286	0.26%
2020/04/10	7.1	20.43	1	20.44	20.48	6.1	4,324	0.14%
2020/04/09	23.1	20.45	17	20.37	20.42	6.1	4,352	0.14%
2020/04/08	16	20.32	5	20.38	20.47	11	4,340	0.25%
2020/04/07	4.1	20.17	18	20.21	20.21	-13.9	4,332	-0.32%
2020/04/06	13.2	19.78	6	19.87	19.91	7.2	4,325	0.17%
2020/04/01	3	19.71	4	19.66	19.64	-1	4,296	-0.02%
2020/03/31	11	19.68	0	0.00	19.66	11	4,296	0.26%
2020/03/30	6.5	19.32	16	19.22	19.52	-9.5	4,264	-0.22%
2020/03/27	37.5	19.92	19	20.13	19.72	18.5	4,228	0.44%
2020/03/26	27	19.76	17	19.84	19.81	10	4,191	0.24%
2020/03/25	29.2	19.68	15	19.70	19.76	14.2	4,168	0.34%
2020/03/24	8	19.05	8	19.01	19.03	0	4,128	0.00%
2020/03/23	10	18.30	38	18.24	18.30	-28	4,120	-0.68%
2020/03/20	37.4	18.71	10	18.48	18.92	27.4	4,142	0.66%
2020/03/19	25.4	17.79	35	17.82	17.65	-9.6	4,115	-0.23%
2020/03/18	43.7	19.10	17	19.04	18.72	26.7	4,059	0.66%
2020/03/17	26.1	19.46	28	19.43	19.42	-1.9	3,992	-0.05%
2020/03/16	37.4	20.24	34	20.23	20.01	3.4	3,921	0.09%
2020/03/13	53.4	19.90	35	19.90	20.70	18.4	3,840	0.48%
2020/03/12	35.4	21.32	37	21.16	21.10	-1.6	3,743	-0.04%
2020/03/11	35.5	22.05	13	22.10	21.88	22.5	3,679	0.61%
2020/03/10	25.4	21.89	4	21.95	22.12	21.4	3,656	0.59%
2020/03/09	68.3	22.23	28.2	22.25	22.15	40.1	3,634	1.10%
2020/03/06	15	22.80	0	0.00	22.78	15	3,544	0.42%
2020/03/05	30	23.08	11	23.03	23.14	19	3,521	0.54%
2020/03/04	10	22.73	5	22.78	22.88	5	3,554	0.14%
2020/03/03	8	22.81	1	22.80	22.79	7	3,562	0.20%
2020/03/02	32.2	22.54	8	22.59	22.51	24.2	3,550	0.68%
2020/02/27	50	22.85	1	23.00	22.82	49	3,515	1.39%
2020/02/26	28	22.99	13	23.00	23.00	15	3,467	0.43%
2020/02/25	13.3	23.11	5	23.18	23.20	8.3	3,521	0.24%
2020/02/24	35	23.22	29	23.18	23.19	6	3,589	0.17%
2020/02/21	8.2	23.51	5	23.52	23.50	3.2	3,657	0.09%
2020/02/20	8	23.62	3	23.72	23.61	5	3,719	0.13%
2020/02/19	4.3	23.60	2	23.58	23.67	2.3	3,717	0.06%
2020/02/18	23	23.49	1	23.47	23.47	22	3,700	0.59%
2020/02/17	11.2	23.68	4	23.70	23.71	7.2	3,657	0.20%
2020/02/14	1	23.88	9.1	23.83	23.81	-8.1	3,632	-0.22%
2020/02/13	7.4	23.78	2	23.79	23.76	5.4	3,624	0.15%
2020/02/12	1.2	23.75	4	23.75	23.73	-2.8	3,626	-0.08%
2020/02/11	3.1	23.54	0	0.00	23.55	3.1	3,618	0.09%
2020/02/10	17.2	23.29	11	23.16	23.35	6.2	3,627	0.17%
2020/02/07	15	23.45	2	23.44	23.40	13	3,627	0.36%
2020/02/06	6	23.53	9	23.57	23.67	-3	3,608	-0.08%
2020/02/05	15	23.29	6.2	23.32	23.32	8.8	3,577	0.25%
2020/02/04	26.7	23.08	5	23.22	23.26	21.7	3,463	0.63%
2020/02/03	66	22.82	7	22.68	22.87	59	3,441	1.71%
2020/01/31	57	23.21	11	23.21	23.15	46	3,374	1.36%
2020/01/30	67.1	23.42	22	23.49	23.32	45.1	3,256	1.39%
2020/01/20	3	24.23	4	24.22	24.21	-1	3,166	-0.03%
2020/01/17	10	24.13	2	24.16	24.14	8	3,152	0.25%
2020/01/16	22	24.14	1	24.15	24.19	21	3,144	0.67%
2020/01/15	9	24.31	2	24.34	24.24	7	3,115	0.22%
2020/01/14	14.2	24.40	4	24.40	24.41	10.2	3,099	0.33%
2020/01/13	8.2	24.25	7	24.28	24.30	1.2	3,073	0.04%
2020/01/10	5.1	24.08	9	24.15	24.12	-3.9	3,057	-0.13%
2020/01/09	0.2	24.11	12	24.03	24.09	-11.8	3,038	-0.39%
2020/01/08	9	23.87	6	23.80	23.80	3	3,040	0.10%
2020/01/07	23.2	23.85	13	23.84	23.89	10.2	3,008	0.34%
2020/01/06	23.8	24.03	1	24.02	24.00	22.8	2,988	0.76%
2020/01/03	7	24.11	1	24.11	24.19	6	2,948	0.20%
2020/01/02	13	24.12	7	24.17	24.19	6	2,935	0.20%
2019/12/31	21	24.06	3	24.07	24.06	18	2,933	0.61%
2019/12/30	33	24.25	1.8	24.26	24.19	31.2	2,904	1.07%
2019/12/27	12	24.23	4	24.23	24.23	8	2,879	0.28%
2019/12/26	8	24.04	1.1	24.06	24.05	6.9	2,863	0.24%
2019/12/25	5	24.03	0	0.00	24.08	5	2,848	0.18%
2019/12/24	6.2	24.05	0	0.00	24.04	6.2	2,837	0.22%
2019/12/23	3	24.02	8	24.02	24.05	-5	2,829	-0.18%
2019/12/20	13.2	24.06	20	24.01	24.01	-6.8	2,818	-0.24%
2019/12/19	8	24.18	4.1	24.14	24.13	3.9	2,785	0.14%
2019/12/18	16	24.21	20	24.21	24.25	-4	2,750	-0.15%
2019/12/17	3.1	24.18	14	24.04	24.21	-11	2,714	-0.40%
2019/12/16	3.2	23.94	7	23.95	23.94	-3.8	2,659	-0.14%
2019/12/13	9.5	23.94	28	23.94	23.92	-18.5	2,624	-0.70%
2019/12/12	8	23.66	8.5	23.70	23.70	-0.5	2,576	-0.02%
2019/12/11	2	23.28	7	23.28	23.32	-5	2,517	-0.20%
2019/12/10	10.2	23.21	1	23.23	23.20	9.2	2,497	0.37%
2019/12/09	4.1	23.28	8	23.26	23.28	-3.9	2,488	-0.16%
2019/12/06	3	23.23	4	23.25	23.21	-1	2,470	-0.04%
2019/12/05	9.1	23.18	2	23.18	23.15	7.1	2,443	0.29%
2019/12/04	38	22.95	2	22.98	23.00	36	2,429	1.48%
2019/12/03	6.5	22.97	1	23.01	23.02	5.5	2,377	0.23%
2019/12/02	21	23.01	1	23.04	23.02	20	2,361	0.85%
2019/11/29	28.4	23.11	1	23.09	23.06	27.4	2,329	1.18%
2019/11/28	13.8	23.23	2	23.20	23.24	11.8	2,274	0.52%
2019/11/27	11.2	23.21	1	23.18	23.26	10.2	2,258	0.45%
2019/11/26	25.6	23.26	1.2	23.28	23.25	24.4	2,228	1.09%
2019/11/25	19	23.19	18	23.16	23.16	1	2,183	0.05%
2019/11/22	61.6	23.12	15	23.08	23.09	46.6	2,127	2.19%
2019/11/21	31.3	23.38	0	0.00	23.35	31.3	1,996	1.57%
2019/11/20	93.5	23.88	5	23.84	23.58	88.5	1,880	4.71%
2019/11/19	33.1	23.93	0	0.00	24.05	33.1	1,732	1.91%
2019/11/18	4	23.65	3	23.58	23.70	1	1,631	0.06%
2019/11/15	0	0.00	5	23.53	23.55	-5	1,597	-0.31%
2019/11/14	4	23.38	2	23.45	23.40	2	1,578	0.13%
2019/11/13	2	23.43	0	0.00	23.45	2	1,570	0.13%
2019/11/12	5.1	23.46	1	23.51	23.51	4.1	1,566	0.26%
2019/11/11	4	23.42	12	23.40	23.36	-8	1,546	-0.52%
2019/11/08	2	23.64	1	23.65	23.64	1	1,515	0.07%
2019/11/07	8	23.74	1	23.63	23.73	7	1,500	0.47%
2019/11/06	8.2	23.79	4	23.82	23.88	4.2	1,464	0.29%
2019/11/05	6	23.70	1	23.75	23.77	5	1,425	0.35%
2019/11/04	6.3	23.45	0	0.00	23.53	6.3	1,404	0.45%
2019/11/01	1	23.20	0	0.00	23.20	1	1,390	0.07%
2019/10/31	3	23.26	0	0.00	23.26	3	1,365	0.22%
2019/10/30	2.1	23.11	0	0.00	23.18	2.1	1,343	0.16%
2019/10/29	1	23.06	5	23.10	23.12	-4	1,324	-0.30%
2019/10/28	1	22.99	0.4	23.00	23.00	0.6	1,291	0.05%
2019/10/25	1.4	22.88	0	0.00	22.90	1.4	1,253	0.11%
2019/10/24	0	0.00	2	22.80	22.87	-2	1,234	-0.16%
2019/10/23	12	22.77	3	22.80	22.74	9	1,213	0.74%
2019/10/18	0	0.00	0.4	22.67	22.67	-0.4	1,159	-0.03%
2019/10/17	0	0.00	1	22.67	22.67	-1	1,139	-0.09%
2019/10/16	4	22.62	0	0.00	22.66	4	1,122	0.36%
2019/10/15	0.1	22.55	2	22.56	22.56	-1.9	1,089	-0.17%
2019/10/14	1	22.40	1	22.43	22.43	0	1,080	0.00%
2019/10/09	9.1	22.27	0	0.00	22.16	9.1	1,053	0.86%
2019/10/08	1	22.36	0	0.00	22.33	1	1,023	0.10%
2019/10/07	1.2	22.25	1	22.20	22.25	0.2	985	0.02%
2019/10/04	3	22.16	0	0.00	22.16	3	957	0.31%
2019/10/03	2.1	22.04	0	0.00	22.12	2.1	943	0.22%
2019/10/02	5	22.29	2	22.28	22.28	3	933	0.32%
2019/10/01	1	22.20	1	22.27	22.30	0	919	0.00%
2019/09/27	1	22.05	0	0.00	22.04	1	900	0.11%
2019/09/26	2	22.05	1	22.05	22.03	1	889	0.11%
2019/09/25	1	21.94	1	22.00	22.00	0	876	0.00%
2019/09/24	1	21.93	1	22.00	22.02	0	865	0.00%
2019/09/23	7.1	22.01	0.2	22.00	21.99	6.9	850	0.81%
2019/09/20	0	0.00	2	21.99	22.01	-2	841	-0.24%
2019/09/19	6	21.99	0	0.00	21.98	6	832	0.72%
2019/09/18	1	22.05	1	22.07	22.06	0	821	0.00%
2019/09/17	1	21.99	1	21.95	21.95	0	801	0.00%
2019/09/16	0	0.00	1	21.92	21.96	-1	791	-0.13%
2019/09/11	1	21.71	0	0.00	21.74	1	763	0.13%
2019/09/10	2	21.76	0	0.00	21.70	2	746	0.27%
2019/09/09	0	0.00	1	21.75	21.76	-1	740	-0.14%
2019/09/06	1	21.75	1	21.75	21.73	0	723	0.00%
2019/09/05	1	21.65	2	21.65	21.65	-1	705	-0.14%
2019/09/04	0	0.00	6	21.48	21.50	-6	695	-0.86%
2019/09/03	8	21.39	0	0.00	21.33	8	684	1.17%
2019/09/02	3	21.39	2	21.40	21.42	1	673	0.15%
2019/08/30	0	0.00	2	21.32	21.38	-2	666	-0.30%
2019/08/29	0	0.00	2	21.10	21.14	-2	648	-0.31%
2019/08/26	1	21.00	0	0.00	21.05	1	632	0.16%
2019/08/23	0.5	21.28	0	0.00	21.27	0.5	622	0.07%
2019/08/22	3	21.33	1	21.30	21.28	2	621	0.32%
2019/08/20	6	21.23	0	0.00	21.23	6	624	0.96%
2019/08/19	0	0.00	1	21.25	21.22	-1	624	-0.16%
2019/08/16	0.1	21.13	0	0.00	21.10	0.1	629	0.02%
2019/08/15	3	20.86	0	0.00	20.92	3	617	0.49%
2019/08/14	4	21.16	0	0.00	21.15	4	601	0.67%
2019/08/13	5	21.15	1	21.08	21.09	4	600	0.67%
2019/08/12	5	21.23	0	0.00	21.20	5	596	0.84%
2019/08/07	0	0.00	1	21.11	21.11	-1	594	-0.17%
2019/08/06	1	20.88	2	20.88	21.10	-1	595	-0.17%
2019/08/02	0	0.00	1	21.24	21.26	-1	597	-0.17%
2019/07/31	4	21.68	0	0.00	21.65	4	589	0.68%
2019/07/30	0	0.00	1	21.73	21.73	-1	587	-0.17%
2019/07/29	1	21.70	0	0.00	21.75	1	600	0.17%
2019/07/25	1	21.76	9	21.76	21.76	-8	612	-1.31%
2019/07/24	1.1	21.76	2	21.77	21.74	-0.9	612	-0.15%
2019/07/23	0.1	21.71	5	21.76	21.73	-4.9	613	-0.80%
2019/07/22	0	0.00	3	21.72	21.72	-3	617	-0.49%
2019/07/19	1.5	21.66	0	0.00	21.63	1.5	619	0.24%
2019/07/18	0	0.00	1	21.46	21.45	-1	620	-0.16%
2019/07/17	2	21.74	0	0.00	21.69	2	620	0.32%
2019/07/16	3.5	21.76	3	21.76	21.81	0.5	614	0.08%
2019/07/15	1	21.69	4	21.67	21.74	-3	599	-0.50%
2019/07/12	0.2	21.62	1	21.65	21.63	-0.8	590	-0.14%
2019/07/09	1.1	21.33	0	0.00	21.33	1.1	591	0.19%
2019/07/08	3	21.39	1	21.41	21.41	2	590	0.34%
2019/07/05	7	21.40	0	0.00	21.41	7	589	1.19%
2019/07/04	1	21.43	0	0.00	21.45	1	583	0.17%
2019/07/03	1	21.38	0	0.00	21.37	1	583	0.17%
2019/07/01	0	0.00	1	21.58	21.59	-1	595	-0.17%
2019/06/28	1	21.35	0	0.00	21.28	1	588	0.17%
2019/06/27	0	0.00	2	21.33	21.35	-2	595	-0.34%
2019/06/26	0	0.00	2	21.15	21.16	-2	592	-0.34%
2019/06/21	1	21.24	2	21.27	21.27	-1	589	-0.17%
2019/06/17	0	0.00	1	20.93	20.87	-1	592	-0.17%
2019/06/13	0	0.00	1	20.85	20.86	-1	595	-0.17%
2019/06/12	0	0.00	2	20.96	21.00	-2	593	-0.34%
2019/06/10	2	20.85	0	0.00	20.90	2	587	0.34%
2019/06/06	2	20.59	0	0.00	20.61	2	586	0.34%
2019/06/04	2	20.72	0	0.00	20.68	2	578	0.35%
2019/05/29	2	20.34	0	0.00	20.36	2	576	0.35%
2019/05/28	2	20.42	0	0.00	20.43	2	577	0.35%
2019/05/23	3	20.45	0	0.00	20.41	3	580	0.52%
2019/05/22	1	20.73	0	0.00	20.74	1	582	0.17%
2019/05/21	2	20.59	4	20.69	20.75	-2	587	-0.34%
2019/05/20	1	20.66	0	0.00	20.65	1	587	0.17%
2019/05/17	2	20.74	0	0.00	20.66	2	589	0.34%
2019/05/16	1	20.85	0	0.00	20.78	1	587	0.17%
2019/05/15	2	20.79	0	0.00	20.87	2	579	0.34%
2019/05/14	0	0.00	3	20.66	20.77	-3	577	-0.52%
2019/05/13	5	20.97	1	20.91	20.86	4	572	0.70%
2019/05/10	6	21.19	11	21.11	21.14	-5	568	-0.88%
2019/05/09	1	21.20	0	0.00	21.18	1	558	0.18%
2019/05/08	1.3	21.41	0	0.00	21.49	1.3	551	0.24%
2019/05/07	2	21.57	0	0.00	21.57	2	552	0.36%
2019/05/06	3	21.53	0	0.00	21.38	3	554	0.54%
2019/05/03	1	21.73	2	21.75	21.76	-1	538	-0.19%
2019/05/02	1	21.58	4	21.59	21.57	-3	523	-0.57%
2019/04/25	0	0.00	2	21.58	21.55	-2	513	-0.39%
2019/04/23	0	0.00	2	21.50	21.51	-2	514	-0.39%
2019/04/22	0	0.00	1	21.44	21.44	-1	515	-0.19%
2019/04/19	2	21.45	1	21.57	21.41	1	513	0.19%
2019/04/18	1	21.53	1	21.53	21.36	0	510	0.00%
2019/04/17	2	21.40	0	0.00	21.42	2	509	0.39%
2019/04/16	1	21.31	2	21.27	21.31	-1	506	-0.20%
2019/04/12	0	0.00	0.5	21.00	21.03	-0.5	515	-0.10%
2019/04/11	2	21.10	2	21.10	21.09	0	521	0.00%
2019/04/10	0	0.00	2	21.09	21.06	-2	518	-0.39%
2019/04/09	5	21.05	0	0.00	21.09	5	519	0.96%
2019/04/08	0	0.00	4	21.03	21.05	-4	517	-0.77%
2019/04/02	1	20.86	0	0.00	20.86	1	517	0.19%
2019/04/01	2	20.83	0	0.00	20.72	2	515	0.39%
2019/03/29	1	20.60	2	20.54	20.62	-1	508	-0.20%
2019/03/22	1	20.67	2	20.67	20.63	-1	503	-0.20%
2019/03/20	4.6	20.42	0	0.00	20.42	4.6	506	0.90%
2019/03/15	1	20.27	0	0.00	20.27	1	521	0.19%
2019/03/14	0	0.00	2	20.21	20.19	-2	533	-0.38%
2019/03/12	0	0.00	1	20.20	20.20	-1	586	-0.17%
2019/03/11	4	20.05	0	0.00	20.06	4	590	0.68%
2019/03/07	2	20.17	0	0.00	20.15	2	617	0.32%
2019/03/04	4	20.22	0	0.00	20.23	4	650	0.62%
2019/02/27	1	20.24	13	20.23	20.23	-12	653	-1.84%
2019/02/26	5	20.23	3	20.25	20.24	2	658	0.30%
2019/02/25	2	20.18	26	20.17	20.21	-24	658	-3.64%
2019/02/22	0.5	20.11	1	20.04	20.09	-0.6	663	-0.08%
2019/02/20	3	20.00	0	0.00	20.05	3	670	0.45%
2019/02/18	0	0.00	1	19.90	19.96	-1	674	-0.15%
2019/02/15	2	19.81	0	0.00	19.82	2	673	0.30%
2019/02/14	1	19.86	1	19.88	19.84	0	676	0.00%
2019/02/13	2	19.86	0	0.00	19.86	2	678	0.29%
2019/02/12	0	0.00	1	19.83	19.87	-1	683	-0.15%
2019/01/30	1	19.60	0	0.00	19.63	1	678	0.15%
2019/01/28	1	19.77	0	0.00	19.78	1	686	0.15%
2019/01/17	1	19.35	0	0.00	19.39	1	725	0.14%
2019/01/15	1	19.39	5	19.38	19.38	-4	744	-0.54%
2019/01/09	1	19.29	0	0.00	19.30	1	758	0.13%
2019/01/07	1	18.97	0	0.00	19.05	1	775	0.13%
2019/01/04	3	18.68	0	0.00	18.68	3	783	0.38%
2019/01/03	2	18.94	0	0.00	18.98	2	805	0.25%
2019/01/02	5	19.16	0	0.00	19.16	5	801	0.62%
2018/12/28	2	19.19	1	19.26	19.33	1	814	0.12%
2018/12/26	1	18.97	0	0.00	18.96	1	816	0.12%
2018/12/25	7	18.98	0	0.00	18.99	7	808	0.87%
2018/12/24	1	19.19	0	0.00	19.21	1	807	0.12%
2018/12/22	1	19.24	0	0.00	19.24	1	809	0.12%
2018/12/20	2	19.25	0	0.00	19.25	2	815	0.25%
2018/12/18	2	19.30	0	0.00	19.32	2	821	0.24%
2018/12/14	1	19.30	0	0.00	19.40	1	821	0.12%
2018/12/12	1	19.41	0	0.00	19.47	1	812	0.12%
2018/12/11	4	19.30	1	19.35	19.34	3	813	0.37%
2018/12/10	2	19.31	0	0.00	19.24	2	808	0.25%
2018/12/07	9.6	19.51	0	0.00	19.50	9.6	796	1.21%
2018/12/06	5	19.52	1	19.50	19.56	4	783	0.51%
2018/12/05	3	19.77	0	0.00	19.75	3	759	0.39%
2018/12/04	3	20.08	0	0.00	20.07	3	735	0.41%
2018/12/03	0	0.00	2	20.14	20.19	-2	731	-0.27%
2018/11/30	3	19.97	0	0.00	19.92	3	728	0.41%
2018/11/29	3	20.01	0	0.00	20.02	3	709	0.42%
2018/11/27	2.5	20.25	0	0.00	20.35	2.5	691	0.36%
2018/11/23	2	20.22	0	0.00	20.22	2	684	0.29%
2018/11/22	1	20.32	0	0.00	20.22	1	681	0.15%
2018/11/21	0	0.00	1	20.17	20.27	-1	676	-0.15%
2018/11/20	3	20.42	0	0.00	20.39	3	670	0.45%
2018/11/19	0	0.00	0	20.56	20.52	0	658	0.00%
2018/11/16	6	20.51	0	0.00	20.51	6	657	0.91%
2018/11/15	5	20.51	0	0.00	20.60	5	648	0.77%
2018/11/13	3	20.32	0	0.00	20.54	3	641	0.47%
2018/11/09	1	20.68	0	0.00	20.69	1	640	0.16%
2018/11/07	0	0.00	1	20.83	20.93	-1	637	-0.16%
2018/11/06	3	20.73	0	0.00	20.77	3	639	0.47%
2018/11/01	1	20.76	0	0.00	20.79	1	643	0.16%
2018/10/29	1	20.10	0	0.00	20.10	1	639	0.16%
2018/10/26	2	20.15	0	0.00	20.17	2	638	0.31%
2018/10/25	2	20.32	0	0.00	20.34	2	626	0.32%
2018/10/24	4	20.58	0	0.00	20.68	4	619	0.65%
2018/10/23	6	20.77	0	0.00	20.74	6	612	0.98%
2018/10/19	1	20.80	0	0.00	20.96	1	605	0.17%
2018/10/18	1	20.98	0	0.00	21.03	1	609	0.16%
2018/10/17	4	21.15	0	0.00	21.06	4	615	0.65%
2018/10/16	2	21.02	0	0.00	21.07	2	617	0.32%
2018/10/15	4	21.14	0	0.00	21.00	4	624	0.64%
2018/10/12	10	20.91	1	21.17	21.25	9	613	1.47%
2018/10/11	5	21.05	0	0.00	21.04	5	600	0.83%
2018/10/08	1	22.27	1	22.27	22.20	0	572	0.00%
2018/10/05	0.5	22.40	5.5	22.35	22.35	-5	561	-0.89%
2018/10/04	2	22.71	0	0.00	22.60	2	558	0.36%
2018/10/03	1	22.84	2	22.88	22.81	-1	557	-0.18%
2018/09/28	2	23.08	0	0.00	22.96	2	560	0.36%
2018/09/26	3	22.82	2	22.85	22.87	1	559	0.18%
2018/09/25	1	22.75	1	22.78	22.82	0	555	0.00%
2018/09/18	0.5	22.47	0	0.00	22.45	0.5	564	0.09%
2018/09/17	2	22.52	0	0.00	22.54	2	573	0.35%
2018/09/14	3	22.47	0	0.00	22.53	3	575	0.52%
2018/09/13	2	22.28	0	0.00	22.30	2	579	0.35%
2018/09/11	6	22.26	0	0.00	22.29	6	582	1.03%
2018/09/10	1	22.28	0	0.00	22.31	1	587	0.17%
2018/09/07	1	22.36	0	0.00	22.37	1	590	0.17%
2018/09/06	0	0.00	2	22.42	22.45	-2	593	-0.34%
2018/09/03	2.3	22.38	0	0.00	22.37	2.3	597	0.38%
2018/08/24	2	22.01	0	0.00	22.02	2	595	0.34%
2018/08/22	0	0.00	2	21.94	21.97	-2	604	-0.33%
2018/08/16	2	21.55	0	0.00	21.72	2	621	0.32%
2018/08/15	1	21.78	0	0.00	21.68	1	621	0.16%
2018/08/13	3	21.81	0	0.00	21.77	3	630	0.48%
2018/08/02	6	21.98	0	0.00	21.86	6	645	0.93%
2018/07/30	0	0.00	7	21.91	21.89	-7	648	-1.08%
2018/07/27	0.5	21.80	0	0.00	21.88	0.5	651	0.08%
2018/07/24	1	21.79	0	0.00	21.77	1	662	0.15%
2018/07/23	0	0.00	4	21.78	21.76	-4	662	-0.60%
2018/07/11	2.5	21.11	0	0.00	21.14	2.5	717	0.35%
2018/07/09	1	21.11	0	0.00	21.13	1	724	0.14%
2018/07/06	3	20.96	0	0.00	20.94	3	725	0.41%
2018/07/05	1	20.92	0	0.00	20.93	1	721	0.14%
2018/07/03	1	21.00	0	0.00	21.02	1	725	0.14%
2018/06/27	4	21.11	0	0.00	21.00	4	728	0.55%
2018/06/22	2	21.11	0	0.00	21.18	2	721	0.28%
2018/06/15	1	21.10	0	0.00	21.18	1	729	0.14%
2018/06/14	1	21.35	0	0.00	21.18	1	728	0.14%
2018/06/13	2	21.37	0	0.00	21.36	2	726	0.28%
2018/06/08	1	21.42	0	0.00	21.37	1	733	0.14%
2018/06/07	0	0.00	3	21.46	21.48	-3	738	-0.41%
2018/05/31	1	21.00	0	0.00	21.09	1	747	0.13%
2018/05/30	3	20.98	0	0.00	20.99	3	748	0.40%
2018/05/28	1	21.26	0	0.00	21.32	1	751	0.13%
2018/05/22	1	21.25	0	0.00	21.22	1	757	0.13%
2018/05/21	0	0.00	5	21.30	21.30	-5	761	-0.66%
2018/05/17	1	21.15	0	0.00	21.15	1	765	0.13%
2018/05/07	1	20.75	0	0.00	20.86	1	797	0.13%
2018/05/03	5	20.78	0	0.00	20.73	5	800	0.62%
2018/05/02	1	20.99	0	0.00	20.92	1	792	0.13%
2018/04/30	2	20.85	0	0.00	21.04	2	788	0.25%
2018/04/26	3	20.84	0	0.00	20.78	3	796	0.38%
2018/04/24	4	21.00	0	0.00	21.08	4	787	0.51%
2018/04/23	1	21.20	0	0.00	21.15	1	778	0.13%
2018/04/20	1	21.37	0	0.00	21.37	1	768	0.13%
2018/04/19	0	0.00	1	21.60	21.69	-1	763	-0.13%
2018/04/17	2	21.41	0	0.00	21.42	2	765	0.26%
2018/04/12	1	21.66	0	0.00	21.65	1	775	0.13%
2018/04/10	0.4	21.70	0	0.00	21.68	0.4	786	0.05%
2018/04/03	1	21.40	0	0.00	21.43	1	801	0.12%
2018/03/28	1	21.53	0	0.00	21.53	1	847	0.12%
2018/03/27	0	0.00	1	21.66	21.76	-1	854	-0.12%
2018/03/22	1	21.73	0	0.00	21.77	1	870	0.11%
2018/03/07	1	21.22	0	0.00	21.26	1	984	0.10%
2018/03/02	1	21.14	0	0.00	21.16	1	1,043	0.10%
2018/02/27	0	21.48	0	0.00	21.47	0	1,073	0.00%
2018/02/26	5	21.48	0	0.00	21.48	5	1,080	0.46%
2018/02/01	0	0.00	1	22.20	22.19	-1	1,169	-0.09%
2018/01/29	1	22.25	0	0.00	22.25	1	1,187	0.08%
2018/01/17	0	21.57	0	0.00	21.67	0	1,248	0.00%
2018/01/10	2	21.45	0	0.00	21.35	2	1,307	0.15%
2018/01/09	0	0.00	2	21.42	21.47	-2	1,312	-0.15%
2018/01/08	1	21.39	2	21.42	21.42	-1	1,332	-0.08%
2018/01/03	3	21.15	0	0.00	21.15	3	1,358	0.22%