富邦公司治理 (00692)-富邦-建國券商分點個股進出

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
37.05
漲跌
▼0.60
漲幅
-1.59%
成交量
2,991張
產業
上市
591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

富邦公司治理 (00692)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/25	4.5	37.10	10.2	37.16	37.05	-5.7	4,723	-0.12%
2024/04/24	1.4	37.71	8.4	37.64	37.65	-7	4,690	-0.15%
2024/04/23	2	36.72	6.2	36.69	36.70	-4.2	4,641	-0.09%
2024/04/22	9.1	36.40	15	36.45	36.37	-6	4,671	-0.13%
2024/04/19	39.5	36.61	7.9	36.40	36.44	31.6	4,634	0.68%
2024/04/18	8.2	37.79	1	37.62	38.06	7.3	4,469	0.16%
2024/04/17	2.6	37.61	10.5	37.63	37.77	-7.9	4,464	-0.18%
2024/04/16	25.5	37.55	5.6	37.53	37.29	19.9	4,424	0.45%
2024/04/15	7	38.47	9	38.44	38.47	-2.1	4,285	-0.05%
2024/04/12	1	38.83	4.1	38.90	38.82	-3.1	4,199	-0.07%
2024/04/11	0.9	38.78	1.4	38.83	38.86	-0.4	4,201	-0.01%
2024/04/10	3.1	38.97	6.4	38.94	38.90	-3.4	4,158	-0.08%
2024/04/09	13	38.80	13.6	38.74	38.96	-0.6	4,137	-0.01%
2024/04/08	1	38.24	9.7	38.17	38.22	-8.7	4,077	-0.21%
2024/04/03	1.5	37.96	0.4	38.08	37.99	1.1	4,118	0.03%
2024/04/02	1	38.13	18.5	38.15	38.30	-17.5	4,084	-0.43%
2024/04/01	2.4	37.84	7	38.07	37.74	-4.6	4,118	-0.11%
2024/03/29	1	37.93	12.4	37.88	37.95	-11.4	4,198	-0.27%
2024/03/28	0.2	37.68	2.8	37.72	37.76	-2.6	4,151	-0.06%
2024/03/27	0.1	37.74	12.2	37.71	37.81	-12.1	4,084	-0.30%
2024/03/26	0.1	37.54	9.3	37.80	37.81	-9.2	4,001	-0.23%
2024/03/25	0	37.68	2.7	37.75	37.70	-2.7	3,908	-0.07%
2024/03/22	0.2	37.70	38	37.75	37.76	-37.8	3,901	-0.97%
2024/03/21	0.5	37.67	29.4	37.65	37.77	-28.9	3,884	-0.74%
2024/03/20	0.2	37.02	9.6	37.08	36.90	-9.4	3,876	-0.24%
2024/03/19	2.1	36.97	16.4	37.04	37.09	-14.3	3,898	-0.37%
2024/03/18	1.2	36.81	22	37.00	37.04	-20.8	3,905	-0.53%
2024/03/15	25.1	36.99	7.9	36.98	36.88	17.2	3,870	0.44%
2024/03/14	0.1	37.09	4.1	37.16	37.16	-4	3,850	-0.10%
2024/03/13	0.1	37.21	12.3	37.28	37.22	-12.2	3,794	-0.32%
2024/03/12	1	36.72	20.4	36.99	37.07	-19.4	3,782	-0.51%
2024/03/11	6.3	36.72	23	36.75	36.71	-16.6	3,773	-0.44%
2024/03/08	5	37.26	32.4	37.07	36.97	-27.4	3,756	-0.73%
2024/03/07	2.9	36.49	79.4	36.43	36.56	-76.5	3,543	-2.16%
2024/03/06	1.3	35.60	9.1	35.75	35.86	-7.8	3,406	-0.23%
2024/03/05	2.4	35.73	38.2	35.62	35.71	-35.8	3,359	-1.07%
2024/03/04	2	35.36	23.7	35.35	35.40	-21.7	3,316	-0.65%
2024/03/01	2.2	34.71	4.3	34.74	34.67	-2.1	3,180	-0.07%
2024/02/29	6.3	34.68	20.7	34.63	34.74	-14.4	3,202	-0.45%
2024/02/27	1.4	34.83	14	34.72	34.70	-12.6	3,162	-0.40%
2024/02/26	0	0.00	16	34.77	34.86	-16	3,123	-0.51%
2024/02/23	6	34.79	13	34.78	34.76	-7	3,088	-0.23%
2024/02/22	2.1	34.55	8	34.56	34.58	-5.9	3,066	-0.19%
2024/02/21	0.1	34.29	20	34.32	34.36	-19.9	2,958	-0.67%
2024/02/20	0	0.00	28.4	34.31	34.43	-28.4	2,885	-0.98%
2024/02/19	0.2	34.16	11.1	34.16	34.21	-11	2,882	-0.38%
2024/02/16	2	34.31	1.8	34.37	34.23	0.3	2,926	0.01%
2024/02/15	0	0.00	27.2	34.33	34.41	-27.2	2,945	-0.92%
2024/02/05	1.2	33.18	15.1	33.10	33.19	-14	2,885	-0.48%
2024/02/02	1	33.00	3	33.02	33.07	-2	2,911	-0.07%
2024/02/01	3.8	32.80	9.6	32.79	32.94	-5.8	2,908	-0.20%
2024/01/31	3.4	32.87	12.1	32.83	32.82	-8.6	2,911	-0.30%
2024/01/30	3	33.20	6.1	33.23	33.18	-3.1	2,906	-0.11%
2024/01/29	8	33.20	17.6	33.22	33.27	-9.6	2,916	-0.33%
2024/01/26	10.1	33.04	11.6	33.07	33.05	-1.5	2,883	-0.05%
2024/01/25	0	0.00	39.8	33.03	33.05	-39.8	2,863	-1.39%
2024/01/24	0	0.00	20.5	32.80	32.72	-20.5	2,813	-0.73%
2024/01/23	0.2	32.66	1.5	32.69	32.74	-1.4	2,808	-0.05%
2024/01/22	11.1	32.74	4.3	32.63	32.62	6.8	2,805	0.24%
2024/01/19	0	32.18	15	32.36	32.50	-15	2,782	-0.54%
2024/01/18	2.8	31.57	18.4	31.56	31.62	-15.6	2,782	-0.56%
2024/01/17	9.3	31.57	6.7	31.55	31.49	2.6	2,780	0.09%
2024/01/16	17.1	31.79	0	0.00	31.72	17.1	2,773	0.62%
2024/01/15	0	0.00	5.2	32.09	32.03	-5.2	2,737	-0.19%
2024/01/12	2.8	31.92	5.1	31.94	31.91	-2.3	2,754	-0.08%
2024/01/11	3	31.98	34.6	31.98	32.02	-31.6	2,750	-1.15%
2024/01/10	4.1	31.85	21.9	31.89	31.90	-17.8	2,747	-0.65%
2024/01/09	4.1	32.03	2	32.08	32.03	2.1	2,734	0.08%
2024/01/08	1	32.07	23	32.12	32.09	-22	2,740	-0.80%
2024/01/05	1.5	31.91	32	31.93	31.89	-30.5	2,720	-1.12%
2024/01/04	1.3	31.98	22.1	31.97	32.01	-20.8	2,708	-0.77%
2024/01/03	7.6	32.05	72	32.07	31.99	-64.4	2,720	-2.37%
2024/01/02	0.7	32.41	76.2	32.42	32.49	-75.5	2,695	-2.80%
2023/12/29	10.1	32.53	2.9	32.58	32.54	7.2	2,661	0.27%
2023/12/28	31.1	32.61	18	32.62	32.63	13.1	2,603	0.50%
2023/12/27	20	32.57	9.3	32.56	32.62	10.7	2,589	0.41%
2023/12/26	17	32.38	19.3	32.31	32.39	-2.3	2,543	-0.09%
2023/12/25	13	32.12	22.2	32.14	32.11	-9.2	2,462	-0.38%
2023/12/22	0	32.06	10.9	32.08	32.05	-10.8	2,473	-0.44%
2023/12/21	10.1	31.86	2.1	31.94	31.97	8	2,499	0.32%
2023/12/20	0	0.00	37.5	32.15	32.21	-37.5	2,482	-1.51%
2023/12/19	6	32.11	11.1	32.06	32.09	-5.1	2,498	-0.20%
2023/12/18	0.8	32.12	16.5	32.12	32.18	-15.7	2,569	-0.61%
2023/12/15	6.5	32.22	9.9	32.22	32.15	-3.4	2,532	-0.13%
2023/12/14	1	31.97	28.1	32.02	32.07	-27.1	2,486	-1.09%
2023/12/13	2.5	31.77	2	31.76	31.75	0.5	2,484	0.02%
2023/12/12	6.1	31.73	14	31.77	31.73	-7.9	2,464	-0.32%
2023/12/11	1.1	31.59	5.9	31.65	31.64	-4.9	2,452	-0.20%
2023/12/08	2.1	31.60	19.8	31.69	31.63	-17.7	2,451	-0.72%
2023/12/07	4.3	31.45	13	31.52	31.43	-8.7	2,430	-0.36%
2023/12/06	3	31.61	18	31.62	31.63	-15	2,441	-0.61%
2023/12/05	7.9	31.45	8.3	31.47	31.50	-0.4	2,430	-0.02%
2023/12/04	0	31.67	1.6	31.72	31.72	-1.6	2,415	-0.07%
2023/12/01	0	0.00	14.2	31.62	31.70	-14.2	2,438	-0.58%
2023/11/30	3	31.61	2.8	31.65	31.68	0.2	2,411	0.01%
2023/11/29	30.2	31.60	5.1	31.69	31.60	25.1	2,376	1.06%
2023/11/28	26.6	31.55	121.1	31.67	31.65	-94.5	2,355	-4.01%	大賣/
2023/11/27	6.7	31.48	1	31.43	31.40	5.7	2,320	0.25%
2023/11/24	0.1	31.58	0.8	31.59	31.58	-0.7	2,272	-0.03%
2023/11/22	1.2	31.58	4.3	31.66	31.58	-3.2	2,282	-0.14%
2023/11/21	15.7	31.80	21.5	31.76	31.85	-5.8	2,282	-0.25%
2023/11/20	7.3	31.43	8.6	31.47	31.48	-1.4	2,244	-0.06%
2023/11/17	9.2	31.55	27.9	31.56	31.54	-18.7	2,223	-0.84%
2023/11/16	26.3	31.49	3	31.55	31.54	23.3	2,165	1.08%
2023/11/15	66	32.49	23.8	32.54	32.55	42.2	2,079	2.03%
2023/11/14	19.6	32.17	16.6	32.18	32.15	3	1,989	0.15%
2023/11/13	10	32.11	22.5	32.15	32.04	-12.5	1,937	-0.64%
2023/11/10	5.3	31.62	3.9	31.63	31.64	1.4	1,958	0.07%
2023/11/09	1	31.72	11.4	31.73	31.77	-10.4	1,911	-0.54%
2023/11/08	2.2	31.75	11	31.72	31.71	-8.8	1,951	-0.45%
2023/11/07	5.1	31.56	14	31.56	31.59	-8.9	1,935	-0.46%
2023/11/06	1.7	31.68	34.2	31.68	31.58	-32.5	1,963	-1.66%
2023/11/03	0	0.00	0.8	31.29	31.31	-0.8	1,928	-0.04%
2023/11/02	0	0.00	2.5	30.94	31.09	-2.5	1,936	-0.13%
2023/11/01	5	30.46	1	30.43	30.40	4	1,961	0.21%
2023/10/31	17.6	30.43	1	30.54	30.33	16.6	1,976	0.84%
2023/10/30	7.3	30.49	0	0.00	30.53	7.3	2,018	0.36%
2023/10/27	0.2	30.57	5.1	30.58	30.54	-4.9	2,002	-0.24%
2023/10/26	9.5	30.50	3.6	30.48	30.44	5.9	2,017	0.29%
2023/10/25	0	31.06	1.2	31.03	30.98	-1.1	1,969	-0.06%
2023/10/24	1.5	30.84	0	0.00	30.93	1.5	1,979	0.07%
2023/10/23	12.3	30.90	2	30.88	30.90	10.3	1,979	0.52%
2023/10/20	2.1	31.17	2.5	31.12	31.27	-0.5	1,980	-0.02%
2023/10/19	1.1	31.14	5.8	31.18	31.25	-4.7	1,960	-0.24%
2023/10/18	3.8	31.31	2.3	31.34	31.21	1.5	1,998	0.08%
2023/10/17	2	31.69	3.6	31.67	31.55	-1.6	1,988	-0.08%
2023/10/16	0	0.00	12.1	31.49	31.58	-12.1	2,040	-0.59%
2023/10/13	1.1	31.71	1.1	31.75	31.74	-0.1	2,051	0.00%
2023/10/12	0.4	31.57	31	31.69	31.81	-30.6	2,067	-1.48%
2023/10/11	1	31.55	44.3	31.52	31.56	-43.3	2,096	-2.06%
2023/10/06	0.4	31.11	3.2	31.09	31.12	-2.8	2,119	-0.13%
2023/10/05	1	30.75	2	30.80	30.97	-1	2,139	-0.05%
2023/10/04	7	30.57	2.3	30.54	30.59	4.7	2,146	0.22%
2023/10/03	8.2	31.12	1.4	31.10	30.96	6.8	2,160	0.31%
2023/10/02	0	0.00	2	31.17	31.14	-2	2,176	-0.09%
2023/09/28	2.3	30.83	0	0.00	30.79	2.3	2,234	0.10%
2023/09/27	6.5	30.65	2.8	30.64	30.69	3.8	2,229	0.17%
2023/09/26	6.4	30.75	9.3	30.71	30.62	-2.9	2,235	-0.13%
2023/09/25	0.3	30.96	6	31.01	30.99	-5.7	2,220	-0.26%
2023/09/22	6.4	30.77	8.5	30.75	30.80	-2.1	2,236	-0.10%
2023/09/21	20	30.89	14	30.85	30.86	6	2,251	0.27%
2023/09/20	7.4	31.27	4	31.24	31.24	3.3	2,202	0.15%
2023/09/19	3.2	31.43	10.6	31.46	31.40	-7.4	2,217	-0.34%
2023/09/18	12.7	31.57	3.2	31.60	31.55	9.6	2,236	0.43%
2023/09/15	3.5	31.78	38	31.83	31.93	-34.5	2,232	-1.54%
2023/09/14	6	31.57	4.6	31.59	31.70	1.4	2,232	0.06%
2023/09/13	1	31.30	0.7	31.38	31.32	0.3	2,241	0.02%
2023/09/12	1.2	31.02	6.3	31.18	31.27	-5.1	2,273	-0.22%
2023/09/11	7.8	31.01	3	30.96	31.04	4.8	2,290	0.21%
2023/09/08	8.5	31.16	0	0.00	31.23	8.5	2,277	0.37%
2023/09/07	7.2	31.30	0.5	31.43	31.33	6.7	2,408	0.28%
2023/09/06	1	31.60	2.3	31.62	31.57	-1.3	2,407	-0.05%
2023/09/05	0	0.00	1.2	31.57	31.65	-1.2	2,385	-0.05%
2023/09/04	0.1	31.44	38.6	31.62	31.69	-38.5	2,421	-1.59%
2023/09/01	1	31.47	52.2	31.48	31.46	-51.2	2,452	-2.09%
2023/08/31	7.1	31.52	7.5	31.50	31.46	-0.4	2,490	-0.02%
2023/08/30	6.1	31.70	2	31.73	31.66	4.1	2,502	0.16%
2023/08/29	0.1	31.33	9.4	31.37	31.54	-9.4	2,529	-0.37%
2023/08/28	11.3	31.38	10.1	31.42	31.35	1.2	2,538	0.05%
2023/08/25	5.3	31.37	1	31.46	31.22	4.3	2,527	0.17%
2023/08/24	0.2	31.75	2.5	31.74	31.82	-2.3	2,535	-0.09%
2023/08/23	3.1	31.28	0.6	31.39	31.42	2.5	2,585	0.10%
2023/08/22	15	31.14	12	31.16	31.18	3	2,641	0.11%
2023/08/21	5.2	31.05	1	30.99	31.00	4.2	2,655	0.16%
2023/08/18	11.2	31.18	10	31.11	31.12	1.2	2,650	0.05%
2023/08/17	17.7	31.04	11	30.88	31.32	6.7	2,640	0.25%
2023/08/16	11.4	31.09	1	31.04	31.12	10.4	2,624	0.39%
2023/08/15	10.1	31.31	25.3	31.26	31.27	-15.1	2,591	-0.58%
2023/08/14	25.7	31.27	5.8	31.21	31.18	19.9	2,633	0.76%
2023/08/11	3.6	31.71	0.7	31.71	31.60	2.9	2,612	0.11%
2023/08/10	16.7	31.73	1.3	31.66	31.61	15.4	2,623	0.59%
2023/08/09	17	31.80	2.1	31.87	31.87	14.9	2,601	0.57%
2023/08/08	10.3	31.85	1.6	31.91	31.88	8.7	2,599	0.34%
2023/08/07	3	32.07	2.9	32.19	32.21	0.1	2,586	0.00%
2023/08/04	5.2	31.85	0	0.00	31.90	5.2	2,566	0.20%
2023/08/02	30.6	32.03	2.5	31.96	32.00	28.1	2,552	1.10%
2023/08/01	0.2	32.41	39	32.44	32.49	-38.8	2,529	-1.53%
2023/07/31	4.3	32.57	0	0.00	32.30	4.3	2,533	0.17%
2023/07/28	2.1	32.58	17.9	32.53	32.60	-15.8	2,519	-0.63%
2023/07/27	1	32.50	15.1	32.58	32.56	-14	2,521	-0.56%
2023/07/26	1	32.40	5.7	32.51	32.41	-4.6	2,529	-0.18%
2023/07/25	2.8	32.46	10.2	32.38	32.48	-7.4	2,522	-0.29%
2023/07/24	4.2	32.06	23.4	32.16	32.19	-19.3	2,517	-0.77%
2023/07/21	14.5	31.94	2.1	32.08	32.10	12.4	2,559	0.48%
2023/07/20	3.2	32.45	17.2	32.39	32.41	-14	2,561	-0.55%
2023/07/19	2	32.65	8.1	32.52	32.39	-6.1	2,563	-0.24%
2023/07/18	16.7	32.69	5	32.58	32.56	11.7	2,520	0.46%
2023/07/17	12.1	33.33	92.3	33.34	33.33	-80.2	2,499	-3.21%
2023/07/14	1.1	33.15	51.5	33.27	33.34	-50.5	2,481	-2.03%
2023/07/13	2	33.20	20.2	33.08	33.00	-18.1	2,449	-0.74%
2023/07/12	2.1	32.57	3.6	32.57	32.73	-1.6	2,428	-0.06%
2023/07/11	0	0.00	7.8	32.52	32.55	-7.8	2,385	-0.33%
2023/07/10	11.7	32.10	5.4	32.19	32.08	6.3	2,382	0.27%
2023/07/07	6.1	32.02	4.3	32.21	32.12	1.8	2,349	0.08%
2023/07/06	19.5	32.44	1.4	32.28	32.29	18.2	2,321	0.78%
2023/07/05	22.1	32.84	7	32.84	32.82	15.1	2,253	0.67%
2023/07/04	3.1	32.86	39.4	32.91	32.97	-36.3	2,245	-1.62%
2023/07/03	6.2	32.80	22.1	32.80	32.85	-15.9	2,268	-0.70%
2023/06/30	5.2	32.32	3.4	32.40	32.46	1.8	2,258	0.08%
2023/06/29	4	32.39	1.1	32.37	32.37	3	2,254	0.13%
2023/06/28	11	32.38	8.8	32.37	32.36	2.2	2,213	0.10%
2023/06/27	9.9	32.36	5.1	32.44	32.34	4.8	2,196	0.22%
2023/06/26	10.4	32.56	4	32.58	32.56	6.4	2,212	0.29%
2023/06/21	2.2	32.63	0.1	32.69	32.75	2.1	2,201	0.09%
2023/06/20	11.2	32.75	7.3	32.73	32.71	3.9	2,186	0.18%
2023/06/19	1.7	32.74	5.9	32.85	32.85	-4.2	2,199	-0.19%
2023/06/16	3.3	32.85	0.1	32.91	32.89	3.2	2,181	0.15%
2023/06/15	7	32.86	22.8	32.87	32.92	-15.8	2,156	-0.73%
2023/06/14	9.3	32.75	7.1	32.74	32.76	2.2	2,142	0.10%
2023/06/13	40.1	32.67	72.5	32.69	32.74	-32.4	2,180	-1.49%
2023/06/12	0.1	32.17	10.1	32.18	32.17	-10	2,055	-0.49%
2023/06/09	0.2	31.95	7.4	31.97	31.98	-7.2	2,082	-0.34%
2023/06/08	8.3	31.80	2	31.83	31.72	6.3	2,095	0.30%
2023/06/07	1.2	32.00	14.3	32.00	32.05	-13.1	2,096	-0.63%
2023/06/06	0.4	31.73	12	31.76	31.80	-11.6	2,088	-0.56%
2023/06/05	4.3	31.63	11.7	31.65	31.59	-7.5	2,087	-0.36%
2023/06/02	0.3	31.52	20.5	31.59	31.66	-20.2	2,098	-0.96%
2023/06/01	3	31.25	10.2	31.24	31.28	-7.1	2,119	-0.34%
2023/05/31	3	31.43	5.5	31.47	31.46	-2.5	2,115	-0.12%
2023/05/30	2	31.52	20.3	31.52	31.56	-18.3	2,118	-0.86%
2023/05/29	0	0.00	10.6	31.60	31.56	-10.6	2,140	-0.50%
2023/05/26	0	0.00	29.6	31.31	31.38	-29.6	2,095	-1.41%
2023/05/25	0.2	30.69	1.7	30.75	30.76	-1.5	2,056	-0.07%
2023/05/24	2.1	30.42	5.9	30.45	30.51	-3.8	2,066	-0.19%
2023/05/23	1	30.60	28.7	30.52	30.60	-27.7	2,079	-1.33%
2023/05/22	10	30.58	24.5	30.60	30.59	-14.5	2,082	-0.70%
2023/05/19	0.1	30.60	6.4	30.61	30.62	-6.3	2,097	-0.30%
2023/05/18	0	30.46	15.5	30.49	30.51	-15.5	2,092	-0.74%
2023/05/17	1	30.16	23.3	30.11	30.16	-22.3	2,109	-1.06%
2023/05/16	0.1	29.59	4.8	29.64	29.73	-4.7	2,091	-0.23%
2023/05/15	1.1	29.25	1	29.32	29.39	0.1	2,101	0.00%
2023/05/12	1.6	29.28	1	29.42	29.34	0.6	2,111	0.03%
2023/05/11	15	29.49	1.2	29.52	29.42	13.8	2,109	0.65%
2023/05/10	6.5	29.55	2.6	29.55	29.56	4	2,127	0.19%
2023/05/09	1	29.68	5.3	29.68	29.77	-4.2	2,130	-0.20%
2023/05/08	9	29.74	11.3	29.72	29.66	-2.3	2,159	-0.11%
2023/05/05	0	0.00	1.1	29.48	29.48	-1.1	2,139	-0.05%
2023/05/04	0	29.40	4.4	29.39	29.45	-4.4	2,151	-0.20%
2023/05/03	2.4	29.40	0	0.00	29.38	2.4	2,159	0.11%
2023/05/02	1.1	29.49	22.8	29.49	29.50	-21.8	2,156	-1.01%
2023/04/28	5	29.38	2	29.45	29.47	3	2,203	0.14%
2023/04/27	1.2	29.04	2	29.12	29.15	-0.8	2,214	-0.04%
2023/04/26	9.9	29.09	0	0.00	29.12	9.9	2,265	0.44%
2023/04/25	17.9	29.35	7.7	29.37	29.26	10.2	2,256	0.45%
2023/04/24	2.7	29.60	2.1	29.61	29.63	0.6	2,213	0.03%
2023/04/21	5.8	29.74	4	29.77	29.69	1.8	2,200	0.08%
2023/04/20	10.4	29.75	0.2	29.85	29.81	10.3	2,210	0.46%
2023/04/19	20.9	29.93	3.1	29.86	29.85	17.8	2,228	0.80%
2023/04/18	11.2	30.06	6.2	30.12	30.06	5	2,236	0.22%
2023/04/17	0	30.15	0	0.00	30.14	0	2,233	0.00%
2023/04/14	0	0.00	7.7	30.19	30.20	-7.7	2,207	-0.35%
2023/04/13	5.5	30.01	0	30.12	29.98	5.5	2,232	0.25%
2023/04/12	2.5	30.14	0	30.25	30.16	2.4	2,224	0.11%
2023/04/11	0.2	30.15	3	30.27	30.20	-2.8	2,236	-0.13%
2023/04/10	0.2	30.20	7.2	30.20	30.20	-7	2,256	-0.31%
2023/04/07	0.2	30.21	0	0.00	30.18	0.2	2,251	0.01%
2023/04/06	11	30.09	6.1	30.12	30.11	4.9	2,257	0.22%
2023/03/31	3	30.38	8.3	30.39	30.30	-5.2	2,216	-0.24%
2023/03/30	5	30.18	9	30.22	30.24	-4	2,203	-0.18%
2023/03/29	3	29.95	8.5	30.06	30.03	-5.5	2,182	-0.25%
2023/03/28	5.2	29.93	0.4	30.02	29.93	4.9	2,205	0.22%
2023/03/27	3	30.19	4.6	30.20	30.17	-1.6	2,195	-0.07%
2023/03/24	3	30.18	20.4	30.21	30.27	-17.4	2,202	-0.79%
2023/03/23	0	29.99	11.6	30.02	30.14	-11.6	2,187	-0.53%
2023/03/22	0	0.00	26.9	29.89	29.92	-26.9	2,160	-1.25%
2023/03/21	0.3	29.42	7.1	29.40	29.43	-6.8	2,136	-0.32%
2023/03/20	1.2	29.32	0.1	29.40	29.27	1.1	2,143	0.05%
2023/03/17	1.2	29.30	0	0.00	29.38	1.2	2,134	0.06%
2023/03/16	2.9	29.07	0.7	29.09	29.07	2.3	2,147	0.11%
2023/03/15	10	29.38	2.1	29.28	29.23	7.9	2,102	0.38%
2023/03/14	12.7	29.26	2.9	29.23	29.20	9.8	2,123	0.46%
2023/03/13	10.4	29.30	2.3	29.47	29.55	8.1	2,092	0.39%
2023/03/10	23.2	29.43	12	29.43	29.43	11.2	2,073	0.54%
2023/03/09	11	29.92	1	29.87	29.85	10	2,070	0.48%
2023/03/08	2	29.77	1.1	29.82	29.84	1	2,048	0.05%
2023/03/07	1.4	29.87	15.6	29.97	30.01	-14.2	2,015	-0.71%
2023/03/06	10.3	29.79	7.2	29.81	29.83	3.1	2,021	0.15%
2023/03/03	10	29.64	6.7	29.61	29.59	3.3	1,993	0.17%
2023/03/02	12	29.45	3	29.49	29.51	9	1,991	0.45%
2023/03/01	3.2	29.34	1.4	29.47	29.53	1.8	1,994	0.09%
2023/02/24	11	29.56	1.5	29.59	29.42	9.5	1,957	0.48%
2023/02/23	12.3	29.48	5.6	29.49	29.54	6.6	1,962	0.34%
2023/02/22	5.6	29.10	1	29.09	29.20	4.6	1,984	0.23%
2023/02/21	12	29.43	1	29.43	29.43	11	1,997	0.55%
2023/02/20	11.1	29.49	1.5	29.50	29.49	9.5	2,045	0.46%
2023/02/17	13.8	29.33	8.7	29.32	29.36	5.1	2,120	0.24%
2023/02/16	12.3	29.66	5.8	29.55	29.62	6.5	2,147	0.30%
2023/02/15	28.9	29.35	0.1	29.70	29.26	28.8	2,183	1.32%
2023/02/14	10	29.82	4.2	29.84	29.87	5.8	2,132	0.27%
2023/02/13	25	29.61	0	0.00	29.65	25	2,122	1.18%
2023/02/10	6	29.66	6.2	29.72	29.72	-0.2	2,108	-0.01%
2023/02/09	12.2	29.67	1.6	29.66	29.70	10.6	2,118	0.50%
2023/02/08	9.2	29.71	9.5	29.64	29.72	-0.3	2,127	-0.02%
2023/02/07	0.2	29.36	1	29.35	29.31	-0.8	2,154	-0.04%
2023/02/06	6.4	29.44	6.7	29.45	29.40	-0.3	2,146	-0.01%
2023/02/03	1	29.74	4.4	29.73	29.74	-3.4	2,121	-0.16%
2023/02/02	21.4	29.69	5.9	29.72	29.75	15.5	2,116	0.73%
2023/02/01	1	29.26	1.2	29.39	29.38	-0.2	2,116	-0.01%
2023/01/31	2.2	29.53	0	0.00	29.20	2.2	2,111	0.11%
2023/01/30	5.1	29.59	22.5	29.57	29.65	-17.4	2,138	-0.82%
2023/01/17	1	28.51	2.6	28.52	28.47	-1.6	2,146	-0.08%
2023/01/16	2	28.56	7.1	28.61	28.50	-5	2,193	-0.23%
2023/01/13	0.2	28.47	20.1	28.38	28.35	-19.8	2,172	-0.91%
2023/01/12	0.2	28.16	1.8	28.13	28.10	-1.6	2,203	-0.07%
2023/01/11	1	28.17	6	28.17	28.12	-5	2,238	-0.22%
2023/01/10	0.1	28.12	1.7	28.16	28.18	-1.6	2,253	-0.07%
2023/01/09	0.1	27.68	7.4	27.84	28.00	-7.2	2,345	-0.31%
2023/01/06	1	27.25	1	27.18	27.24	0	2,334	0.00%
2023/01/05	0.6	27.10	0.2	27.21	27.07	0.4	2,375	0.02%
2023/01/04	8.2	26.95	1.2	27.00	26.95	7.1	2,434	0.29%
2023/01/03	2.5	26.78	2	26.95	27.00	0.6	2,552	0.02%
2022/12/30	2.3	26.98	1	26.95	26.90	1.3	2,558	0.05%
2022/12/29	1.1	26.63	2.1	26.62	26.71	-0.9	2,577	-0.04%
2022/12/28	14.3	26.85	0.4	26.88	26.84	13.9	2,598	0.53%
2022/12/27	0.3	27.26	3	27.34	27.20	-2.7	2,601	-0.10%
2022/12/26	0.2	27.09	11	27.06	27.12	-10.8	2,643	-0.41%
2022/12/23	4.3	27.00	1	27.02	27.02	3.3	2,658	0.12%
2022/12/22	4	27.37	2	27.36	27.38	2	2,681	0.08%
2022/12/21	1.1	27.00	4	26.95	26.95	-2.9	2,733	-0.10%
2022/12/20	14.8	27.03	1	26.91	26.90	13.8	2,774	0.50%
2022/12/19	3.2	27.36	1.1	27.42	27.37	2.1	2,850	0.07%
2022/12/16	3.9	27.46	0	0.00	27.47	3.9	2,879	0.13%
2022/12/15	5	27.81	1	27.92	27.92	4	2,871	0.14%
2022/12/14	3	27.75	3.8	27.88	27.90	-0.7	2,889	-0.03%
2022/12/13	8	27.61	0.4	27.79	27.55	7.6	2,900	0.26%
2022/12/12	5.1	27.61	1	27.53	27.69	4.1	2,931	0.14%
2022/12/09	1	27.77	1.7	27.85	27.87	-0.7	2,963	-0.02%
2022/12/08	9	27.48	0	0.00	27.53	9	2,963	0.30%
2022/12/07	1.9	27.88	4.2	27.83	27.82	-2.3	2,973	-0.08%
2022/12/06	3.3	28.09	0.7	28.03	27.99	2.6	2,969	0.09%
2022/12/05	0.4	28.55	1.1	28.61	28.41	-0.7	2,938	-0.02%
2022/12/02	1.3	28.38	0	0.00	28.38	1.3	2,937	0.04%
2022/12/01	3	28.64	20.3	28.66	28.59	-17.3	2,985	-0.58%
2022/11/30	3	28.05	2	28.18	28.21	1	2,983	0.03%
2022/11/29	1.2	27.58	7.7	27.90	27.98	-6.5	2,996	-0.22%
2022/11/28	8.6	27.81	4.8	27.79	27.74	3.8	3,027	0.13%
2022/11/25	0	0.00	1	28.20	28.17	-1	3,065	-0.03%
2022/11/24	3	28.05	3.3	28.06	28.21	-0.3	3,056	-0.01%
2022/11/23	0	27.83	4.3	27.94	27.92	-4.3	3,067	-0.14%
2022/11/22	7	27.67	1.3	27.58	27.70	5.7	3,106	0.19%
2022/11/21	1.6	27.54	3.9	27.61	27.60	-2.3	3,123	-0.07%
2022/11/18	1	27.76	0.5	27.79	27.66	0.5	3,112	0.02%
2022/11/17	3.4	27.55	2.8	27.65	27.75	0.5	3,080	0.02%
2022/11/16	2	28.01	4.9	27.75	27.78	-2.9	3,079	-0.09%
2022/11/15	6	28.05	14.8	28.20	28.33	-8.8	3,039	-0.29%
2022/11/14	2	27.32	1.8	27.42	27.32	0.3	2,957	0.01%
2022/11/11	1	27.10	22.3	27.06	27.15	-21.3	2,917	-0.73%
2022/11/10	2.1	26.04	2.4	25.96	25.96	-0.3	2,852	-0.01%
2022/11/09	11.2	26.15	4	26.01	26.16	7.2	2,867	0.25%
2022/11/08	11	25.61	7.2	25.62	25.61	3.8	2,863	0.13%
2022/11/07	1	25.27	2.3	25.18	25.35	-1.3	2,846	-0.05%
2022/11/04	4.1	24.69	1	24.81	24.93	3.1	2,821	0.11%
2022/11/03	15.4	24.85	0	0.00	24.88	15.4	2,808	0.55%
2022/11/02	2.2	25.11	1	25.12	25.17	1.2	2,758	0.04%
2022/11/01	2.1	25.09	32	25.01	25.05	-29.9	2,784	-1.07%
2022/10/31	3.1	24.82	13	24.92	24.90	-9.9	2,778	-0.36%
2022/10/28	36.2	24.72	0	0.00	24.61	36.2	2,789	1.30%
2022/10/27	3	24.88	0	0.00	24.90	3	2,786	0.11%
2022/10/26	4.8	24.50	1.1	24.66	24.60	3.7	2,820	0.13%
2022/10/25	3.3	24.53	4.2	24.50	24.46	-0.9	2,795	-0.03%
2022/10/24	3	24.88	1.4	24.84	24.84	1.7	2,733	0.06%
2022/10/21	7.6	24.91	0	0.00	24.84	7.6	2,672	0.28%
2022/10/20	6.4	24.50	15	24.42	24.91	-8.6	2,661	-0.32%
2022/10/19	7.6	25.09	0	0.00	25.02	7.6	2,646	0.29%
2022/10/18	4	25.22	0.2	25.20	25.26	3.8	2,612	0.15%
2022/10/17	11.3	24.85	0.1	25.16	25.00	11.2	2,607	0.43%
2022/10/14	7.1	25.42	2.3	25.33	25.35	4.8	2,505	0.19%
2022/10/13	6.6	24.89	3.2	25.01	24.75	3.4	2,500	0.14%
2022/10/12	5.2	25.10	1.9	25.16	25.15	3.3	2,453	0.13%
2022/10/11	20.9	25.41	0.5	25.55	25.31	20.5	2,454	0.83%
2022/10/07	5.9	26.54	1	26.45	26.43	4.9	2,382	0.20%
2022/10/06	1	26.87	0	0.00	26.84	1	2,371	0.04%
2022/10/05	3	26.79	0	0.00	26.72	3	2,373	0.13%
2022/10/04	3	26.09	1	26.13	26.15	2	2,364	0.09%
2022/10/03	6.8	25.66	2	25.63	25.62	4.8	2,350	0.21%
2022/09/30	8.8	25.85	2	25.83	25.86	6.8	2,331	0.29%
2022/09/29	2.2	26.18	3	26.23	26.16	-0.8	2,335	-0.03%
2022/09/28	14.6	26.36	2.4	26.23	26.23	12.1	2,355	0.51%
2022/09/27	2.1	26.76	7.4	26.73	26.75	-5.3	2,376	-0.22%
2022/09/26	27.3	26.88	5.8	26.81	26.84	21.6	2,415	0.89%
2022/09/23	10.7	27.38	2.3	27.46	27.35	8.5	2,388	0.35%
2022/09/22	5.7	27.46	3.6	27.52	27.56	2	2,384	0.08%
2022/09/21	3.8	27.94	1.4	27.93	27.94	2.4	2,353	0.10%
2022/09/20	1.1	28.01	0	0.00	28.13	1.1	2,332	0.05%
2022/09/19	7.1	27.97	0	0.00	27.97	7.1	2,351	0.30%
2022/09/16	12.2	28.09	3.3	28.08	28.13	9	2,331	0.38%
2022/09/15	0.3	28.37	0.7	28.54	28.41	-0.4	2,324	-0.02%
2022/09/14	9.8	28.27	0.1	28.32	28.30	9.7	2,339	0.41%
2022/09/13	2.3	28.87	2.7	28.87	28.84	-0.4	2,322	-0.02%
2022/09/12	1.3	28.70	1.3	28.68	28.71	0	2,355	0.00%
2022/09/08	2.4	28.05	1	28.18	28.20	1.4	2,388	0.06%
2022/09/07	20.9	27.98	0	0.00	27.95	20.9	2,414	0.87%
2022/09/06	0.1	28.55	0	0.00	28.56	0.1	2,382	0.00%
2022/09/05	2.2	28.43	1.4	28.47	28.47	0.8	2,381	0.03%
2022/09/02	17.8	28.47	1	28.57	28.41	16.8	2,397	0.70%
2022/09/01	22.8	28.67	0.1	28.71	28.69	22.8	2,367	0.96%
2022/08/31	2.1	28.98	0	0.00	29.28	2.1	2,297	0.09%
2022/08/30	7.5	29.08	1	29.16	29.09	6.5	2,288	0.28%
2022/08/29	9.6	28.98	0	0.00	29.03	9.6	2,287	0.42%
2022/08/26	4.5	29.81	0	0.00	29.77	4.5	2,264	0.20%
2022/08/25	2	29.67	0	0.00	29.59	2	2,240	0.09%
2022/08/24	1.7	29.40	2	29.37	29.36	-0.3	2,251	-0.01%
2022/08/23	7.8	29.48	0	29.53	29.44	7.8	2,255	0.34%
2022/08/22	9.8	29.83	0.3	29.83	29.83	9.6	2,229	0.43%
2022/08/19	2.5	30.17	1.1	30.20	30.17	1.5	2,212	0.07%
2022/08/18	6.7	30.04	0	0.00	30.14	6.7	2,238	0.30%
2022/08/17	0.3	30.27	1.2	30.23	30.27	-0.9	2,239	-0.04%
2022/08/16	3.1	30.25	1	30.25	30.23	2.1	2,249	0.09%
2022/08/15	11.2	30.09	3	30.21	30.21	8.2	2,227	0.37%
2022/08/12	2.1	29.97	6.1	29.92	29.97	-4	2,224	-0.18%
2022/08/11	0	29.77	0.2	29.61	29.74	-0.1	2,236	-0.01%
2022/08/10	1.2	29.23	0	0.00	29.22	1.2	2,238	0.05%
2022/08/09	0	29.60	2	29.21	29.47	-2	2,242	-0.09%
2022/08/08	1	29.47	4	29.43	29.47	-3	2,274	-0.13%
2022/08/05	1.2	29.36	5	29.39	29.49	-3.9	2,273	-0.17%
2022/08/04	0.3	28.74	4	28.62	28.84	-3.7	2,298	-0.16%
2022/08/03	1.2	28.72	5.1	28.72	28.80	-3.9	2,292	-0.17%
2022/08/02	11.7	28.68	1.3	28.74	28.75	10.5	2,303	0.45%
2022/08/01	3.3	29.18	2	29.14	29.16	1.3	2,306	0.06%
2022/07/29	3.1	29.20	3.6	29.23	29.21	-0.5	2,341	-0.02%
2022/07/28	0	29.09	0	0.00	29.00	0	2,336	0.00%
2022/07/27	2.1	28.66	0.1	28.82	28.93	2	2,327	0.08%
2022/07/26	1	28.82	0	0.00	28.75	1	2,318	0.04%
2022/07/25	5	28.86	3	28.83	28.93	2	2,270	0.09%
2022/07/22	8.5	28.89	1	28.89	28.90	7.5	2,284	0.33%
2022/07/21	2	28.66	1	28.55	28.86	1	2,339	0.04%
2022/07/20	4	28.68	1.5	28.78	28.51	2.5	2,361	0.11%
2022/07/19	7.3	28.35	0.2	28.42	28.43	7.1	2,399	0.29%
2022/07/18	10.8	28.43	0	0.00	28.51	10.8	2,404	0.45%
2022/07/15	18.2	29.57	2.1	29.63	29.73	16.1	2,340	0.69%
2022/07/14	9.1	29.21	0.3	29.23	29.31	8.9	2,293	0.39%
2022/07/13	5	29.08	7.4	29.11	29.15	-2.4	2,282	-0.10%
2022/07/12	8.9	28.35	3.1	28.32	28.22	5.8	2,316	0.25%
2022/07/11	4.3	28.98	21	28.96	28.95	-16.7	2,317	-0.72%
2022/07/08	1.1	29.26	1.7	29.25	29.17	-0.5	2,314	-0.02%
2022/07/07	9.3	28.57	8	28.59	28.91	1.3	2,300	0.06%
2022/07/06	7.3	28.38	1	28.12	28.14	6.3	2,301	0.28%
2022/07/05	3.7	28.44	1.3	28.73	28.70	2.4	2,275	0.10%
2022/07/04	6.8	28.66	2.8	28.69	28.57	4	2,213	0.18%
2022/07/01	17.1	29.13	1.4	28.98	28.92	15.7	2,160	0.73%
2022/06/30	8.8	29.95	0.6	29.96	29.76	8.2	2,115	0.39%
2022/06/29	2.2	30.51	1	30.67	30.51	1.2	2,092	0.06%
2022/06/28	0.2	30.90	4	30.85	30.79	-3.8	2,102	-0.18%
2022/06/27	2.3	31.04	3	31.06	31.01	-0.7	2,107	-0.03%
2022/06/24	2.1	30.47	1.3	30.60	30.42	0.8	2,087	0.04%
2022/06/23	4.2	30.27	7.8	30.49	30.33	-3.7	2,126	-0.17%
2022/06/22	4	30.71	1	31.08	30.63	3	2,097	0.14%
2022/06/21	2.2	31.01	3	31.04	31.27	-0.8	2,089	-0.04%
2022/06/20	8.2	30.90	4.2	30.78	30.65	4	2,094	0.19%
2022/06/17	7.4	30.95	0	0.00	31.00	7.4	2,059	0.36%
2022/06/16	1.1	31.67	2	31.85	31.32	-0.9	2,033	-0.04%
2022/06/15	4.3	31.48	1	31.52	31.49	3.3	2,024	0.16%
2022/06/14	3	31.32	1	31.42	31.62	2	2,034	0.10%
2022/06/13	5.3	31.65	3.3	31.61	31.69	2	2,055	0.10%
2022/06/10	5.5	32.39	23.5	32.50	32.49	-18	2,071	-0.87%
2022/06/09	2	32.76	0	0.00	32.76	2	2,087	0.10%
2022/06/08	0.3	32.92	2.5	32.94	32.90	-2.2	2,109	-0.10%
2022/06/07	1.9	32.50	1	32.53	32.53	0.9	2,127	0.04%
2022/06/06	0	0.00	11.1	32.79	32.84	-11.1	2,134	-0.52%
2022/06/02	3.1	32.67	0.6	32.70	32.67	2.6	2,228	0.11%
2022/06/01	4	33.07	4	33.04	32.97	0	2,382	0.00%
2022/05/31	1.3	32.67	3.2	32.83	33.07	-1.9	2,393	-0.08%
2022/05/30	0.1	32.51	3.2	32.66	32.80	-3	2,388	-0.13%
2022/05/27	1	31.95	11	31.99	32.07	-10	2,392	-0.42%
2022/05/26	1.2	31.69	1	31.71	31.51	0.2	2,412	0.01%
2022/05/25	1	31.91	1	31.90	31.88	0	2,420	0.00%
2022/05/24	2.1	31.78	0.1	31.75	31.64	2	2,490	0.08%
2022/05/23	2	32.12	2.1	32.14	31.99	-0.1	2,493	0.00%
2022/05/20	6	31.93	10.2	31.94	31.94	-4.2	2,532	-0.16%
2022/05/19	4.6	31.55	0.1	31.74	31.67	4.5	2,537	0.18%
2022/05/18	5	32.11	10.2	32.17	32.25	-5.2	2,530	-0.20%
2022/05/17	2.1	31.90	0	0.00	31.89	2.1	2,529	0.08%
2022/05/16	0.1	31.60	11.6	31.74	31.57	-11.5	2,552	-0.45%
2022/05/13	2.3	31.34	13.3	31.27	31.44	-11	2,534	-0.43%
2022/05/12	10.7	31.37	7.3	31.44	31.07	3.4	2,539	0.13%
2022/05/11	2.2	31.82	8	31.91	31.88	-5.8	2,521	-0.23%
2022/05/10	12.3	31.49	7.5	31.65	31.88	4.8	2,527	0.19%
2022/05/09	11	32.04	2.2	32.02	32.01	8.8	2,508	0.35%
2022/05/06	5.6	32.43	1	32.42	32.61	4.6	2,483	0.18%
2022/05/05	1	33.20	1.1	33.15	33.12	-0.1	2,478	-0.01%
2022/05/04	10	32.83	0.1	32.85	32.85	9.9	2,527	0.39%
2022/05/03	2.1	32.80	1.4	32.86	32.79	0.8	2,614	0.03%
2022/04/29	4.3	33.00	18.2	33.05	33.03	-13.9	2,636	-0.53%
2022/04/28	5.2	32.57	5.3	32.64	32.66	-0.1	2,699	0.00%
2022/04/27	22.3	32.51	3.8	32.61	32.50	18.5	2,717	0.68%
2022/04/26	4	33.13	7.1	33.19	33.13	-3.1	2,702	-0.11%
2022/04/25	24.1	33.08	0.5	33.11	33.14	23.6	2,755	0.86%
2022/04/22	2.1	33.53	0.4	33.76	33.75	1.7	2,767	0.06%
2022/04/21	1.2	33.99	2.2	33.96	33.97	-1	2,832	-0.04%
2022/04/20	1.4	33.87	0	0.00	33.91	1.4	2,903	0.05%
2022/04/19	1	33.75	7	33.80	33.77	-5.9	2,957	-0.20%
2022/04/18	8.6	33.59	5	33.69	33.65	3.6	3,020	0.12%
2022/04/15	6.2	33.89	0	0.00	33.80	6.2	3,005	0.21%
2022/04/14	2.1	34.38	0	0.00	34.33	2.1	3,032	0.07%
2022/04/13	0.7	34.36	8	34.42	34.42	-7.3	3,076	-0.24%
2022/04/12	9.4	33.82	0	0.00	33.87	9.4	3,155	0.30%
2022/04/11	7.2	33.98	0.3	34.38	33.87	7	3,183	0.22%
2022/04/08	0.1	34.28	2.9	34.30	34.36	-2.8	3,189	-0.09%
2022/04/07	10.1	34.35	3.5	34.41	34.19	6.6	3,188	0.21%
2022/04/06	4.2	34.55	4	34.62	34.75	0.2	3,190	0.00%
2022/04/01	4.6	34.84	2.5	34.88	34.93	2.1	3,185	0.06%
2022/03/31	5	35.22	8	35.19	35.13	-3	3,199	-0.09%
2022/03/30	1	35.11	4.9	35.15	35.22	-3.9	3,214	-0.12%
2022/03/29	3	34.86	3.2	34.85	34.85	-0.2	3,240	0.00%
2022/03/28	1.3	34.59	0	34.86	34.82	1.2	3,237	0.04%
2022/03/25	2	35.09	4.7	35.11	35.12	-2.7	3,203	-0.09%
2022/03/24	1.3	34.96	4	35.03	35.12	-2.7	3,216	-0.09%
2022/03/23	6.1	35.06	2.2	35.07	35.13	3.9	3,213	0.12%
2022/03/22	14.4	34.76	1	34.74	34.78	13.4	3,215	0.42%
2022/03/21	2	34.84	6	34.84	34.78	-4	3,236	-0.12%
2022/03/18	4.3	34.63	0.1	34.61	34.65	4.2	3,267	0.13%
2022/03/17	5.1	34.45	4.7	34.55	34.71	0.4	3,255	0.01%
2022/03/16	5.3	33.60	4	33.65	33.74	1.3	3,232	0.04%
2022/03/15	21.2	33.61	4.1	33.61	33.60	17.2	3,196	0.54%
2022/03/14	7	34.32	0	0.00	34.22	7	3,174	0.22%
2022/03/11	3.3	34.22	5.9	34.20	34.22	-2.6	3,183	-0.08%
2022/03/10	8.2	34.50	2.5	34.55	34.59	5.7	3,198	0.18%
2022/03/09	8.5	33.76	0.5	33.81	33.78	8	3,201	0.25%
2022/03/08	40.9	33.53	33.2	33.39	33.34	7.7	3,213	0.24%
2022/03/07	45	34.26	16.2	34.17	34.15	28.8	3,115	0.92%
2022/03/04	4.4	35.16	0	0.00	35.17	4.4	2,999	0.15%
2022/03/03	7	35.49	3.3	35.49	35.49	3.7	3,051	0.12%
2022/03/02	3.1	35.34	2.5	35.36	35.42	0.6	3,167	0.02%
2022/03/01	6	35.35	3.8	35.49	35.61	2.2	3,174	0.07%
2022/02/25	23.3	35.16	13.4	35.21	35.16	9.9	3,187	0.31%
2022/02/24	18.9	35.36	4.2	35.52	35.18	14.7	3,203	0.46%
2022/02/23	11.5	35.94	0.1	36.09	36.05	11.4	3,151	0.36%
2022/02/22	11.8	35.84	0	0.00	35.92	11.8	3,199	0.37%
2022/02/21	8.2	36.31	8.1	36.33	36.38	0.1	3,173	0.00%
2022/02/18	4.1	36.21	16.1	36.32	36.39	-12	3,219	-0.37%
2022/02/17	0.6	36.50	3.3	36.50	36.45	-2.7	3,415	-0.08%
2022/02/16	0.1	36.34	1.9	36.40	36.44	-1.8	3,466	-0.05%
2022/02/15	8.1	36.03	3	36.07	35.90	5.1	3,491	0.15%
2022/02/14	15	35.99	0	0.00	36.05	15	3,510	0.43%
2022/02/11	7.4	36.48	10.4	36.50	36.52	-3	3,508	-0.08%
2022/02/10	0	0.00	2.2	36.41	36.56	-2.2	3,526	-0.06%
2022/02/09	5	36.12	3.5	36.10	36.23	1.5	3,553	0.04%
2022/02/08	13	36.10	6.6	36.12	36.00	6.4	3,562	0.18%
2022/02/07	12.1	35.79	2.3	35.89	35.96	9.7	3,577	0.27%
2022/01/26	15.1	35.69	7.2	35.73	35.65	8	3,545	0.23%
2022/01/25	24	35.55	7.3	35.55	35.71	16.6	3,521	0.47%
2022/01/24	15	35.82	21.2	35.71	36.08	-6.2	3,437	-0.18%
2022/01/21	24.6	35.86	14	35.94	35.81	10.6	3,401	0.31%
2022/01/20	2	36.50	1.2	36.50	36.50	0.8	3,326	0.02%
2022/01/19	11.4	36.48	2.7	36.54	36.45	8.7	3,294	0.26%
2022/01/18	9.1	37.07	4.6	37.10	36.85	4.5	3,270	0.14%
2022/01/17	6	37.21	25.3	37.17	37.24	-19.3	3,197	-0.60%
2022/01/14	1	36.73	14.7	36.83	36.89	-13.7	3,138	-0.44%
2022/01/13	0	0.00	12.7	36.76	36.80	-12.7	3,064	-0.41%
2022/01/12	0.1	36.53	12.3	36.55	36.61	-12.2	3,001	-0.41%
2022/01/11	3	36.04	7.4	36.16	36.40	-4.4	2,953	-0.15%
2022/01/10	0.1	35.90	3.7	36.05	36.12	-3.6	2,905	-0.12%
2022/01/07	17.3	36.07	7	36.11	36.00	10.3	2,881	0.36%
2022/01/06	26.5	36.27	15	36.32	36.32	11.5	2,831	0.40%
2022/01/05	11.4	36.57	5.6	36.66	36.56	5.8	2,785	0.21%
2022/01/04	0	0.00	43.5	36.54	36.61	-43.5	2,711	-1.61%
2022/01/03	6	36.18	14.4	36.09	36.00	-8.4	2,651	-0.32%
2021/12/30	1.2	35.85	1.1	35.87	35.86	0.1	2,632	0.00%
2021/12/29	2	35.93	27.5	35.95	35.97	-25.5	2,665	-0.96%
2021/12/28	6	35.82	8.9	35.77	35.83	-2.9	2,685	-0.11%
2021/12/27	0.4	35.57	6.7	35.60	35.56	-6.3	2,680	-0.24%
2021/12/24	0	0.00	6	35.45	35.35	-6	2,718	-0.22%
2021/12/23	0	35.25	4	35.32	35.30	-3.9	2,705	-0.15%
2021/12/22	3.1	35.08	0.5	35.12	35.13	2.6	2,717	0.09%
2021/12/21	0	0.00	6.8	34.96	35.12	-6.8	2,723	-0.25%
2021/12/20	6.1	34.88	3.3	34.88	34.85	2.8	2,727	0.10%
2021/12/17	2.4	35.14	1	35.15	35.15	1.4	2,716	0.05%
2021/12/16	1.3	35.18	5.6	35.14	35.18	-4.3	2,723	-0.16%
2021/12/15	41.2	34.85	0.3	34.89	34.80	40.9	2,746	1.49%
2021/12/14	3.1	34.82	1.1	34.85	34.85	2.1	2,734	0.08%
2021/12/13	8	35.22	4	35.19	35.07	4	2,716	0.15%
2021/12/10	2.1	35.11	4.2	35.21	35.18	-2	2,714	-0.08%
2021/12/09	0.4	35.26	19.9	35.25	35.29	-19.6	2,711	-0.72%
2021/12/08	1	35.26	2.8	35.31	35.26	-1.8	2,702	-0.07%
2021/12/07	6	34.94	2	35.15	35.15	4	2,696	0.15%
2021/12/06	0	0.00	3.3	35.07	35.07	-3.3	2,676	-0.12%
2021/12/03	1	35.10	8.1	35.14	35.11	-7.1	2,670	-0.26%
2021/12/02	0	0.00	17	35.03	35.08	-17	2,669	-0.64%
2021/12/01	61.5	34.66	2.9	34.41	34.78	58.5	2,677	2.19%
2021/11/30	12	34.50	2.9	34.50	34.34	9.1	2,684	0.34%
2021/11/29	7.2	34.31	12.9	34.19	34.24	-5.7	2,672	-0.21%
2021/11/26	40.5	34.41	3.1	34.43	34.36	37.4	2,617	1.43%
2021/11/25	9	34.84	0.5	34.89	34.88	8.5	2,529	0.34%
2021/11/24	21.8	34.86	2	34.81	34.86	19.8	2,550	0.78%
2021/11/23	15.2	35.03	1	35.05	35.01	14.2	2,541	0.56%
2021/11/22	3	35.29	5.6	35.30	35.29	-2.6	2,534	-0.10%
2021/11/19	11.7	35.39	15.4	35.33	35.35	-3.8	2,525	-0.15%
2021/11/18	4.2	35.15	7.9	35.27	35.31	-3.7	2,476	-0.15%
2021/11/17	14	35.03	1.5	35.07	35.06	12.5	2,479	0.50%
2021/11/16	68.2	35.00	2.6	35.01	34.99	65.5	2,462	2.66%
2021/11/15	24.5	36.68	17.2	36.67	36.75	7.3	2,317	0.31%
2021/11/12	24.1	36.48	7	36.47	36.43	17	2,296	0.74%
2021/11/11	19	36.28	1	36.29	36.32	18	2,265	0.79%
2021/11/10	11.1	36.49	10.2	36.52	36.53	0.9	2,277	0.04%
2021/11/09	6	36.57	16.6	36.59	36.57	-10.6	2,265	-0.47%
2021/11/08	1	36.15	6.5	36.13	36.20	-5.5	2,246	-0.25%
2021/11/05	5	35.66	27.6	35.65	35.85	-22.6	2,213	-1.02%
2021/11/04	4.1	35.57	1.8	35.66	35.44	2.3	2,199	0.11%
2021/11/03	0.1	35.54	7.4	35.48	35.55	-7.3	2,170	-0.34%
2021/11/02	7.4	35.55	3.3	35.57	35.41	4.1	2,192	0.19%
2021/11/01	4	35.35	5.3	35.42	35.37	-1.3	2,171	-0.06%
2021/10/29	21	35.17	0.9	35.24	35.23	20.1	2,179	0.92%
2021/10/28	4.1	35.48	0.5	35.42	35.44	3.5	2,188	0.16%
2021/10/27	3.3	35.35	4.8	35.41	35.51	-1.5	2,210	-0.07%
2021/10/26	0	0.00	27.8	35.53	35.44	-27.8	2,213	-1.26%
2021/10/25	0	35.18	2	35.18	35.21	-2	2,207	-0.09%
2021/10/22	3	35.15	0	35.16	35.25	3	2,267	0.13%
2021/10/21	0	0.00	7.2	35.48	35.15	-7.2	2,299	-0.31%
2021/10/20	1	35.30	1.1	35.31	35.30	-0.1	2,324	0.00%
2021/10/19	0	0.00	4	35.33	35.31	-4	2,325	-0.17%
2021/10/18	1	35.06	1.1	35.08	34.99	-0.1	2,325	-0.01%
2021/10/15	0	0.00	5.5	34.93	35.09	-5.5	2,334	-0.24%
2021/10/14	1.1	34.27	0.3	34.40	34.21	0.7	2,355	0.03%
2021/10/13	4.1	34.14	0	0.00	34.16	4.1	2,379	0.17%
2021/10/12	8.6	34.16	4	34.04	34.32	4.6	2,420	0.19%
2021/10/08	0.2	34.81	2	34.86	34.68	-1.8	2,421	-0.07%
2021/10/07	2	34.95	2	34.87	34.86	0	2,443	0.00%
2021/10/06	3.2	34.20	2.1	34.25	34.27	1	2,450	0.04%
2021/10/05	17.9	34.04	0.6	34.07	34.26	17.4	2,436	0.71%
2021/10/04	9.1	34.43	13.5	34.40	34.39	-4.4	2,420	-0.18%
2021/10/01	18.3	34.66	1	34.73	34.55	17.3	2,412	0.72%
2021/09/30	5.1	35.06	8.8	35.18	35.18	-3.7	2,367	-0.16%
2021/09/29	12.1	35.10	2.3	35.14	35.13	9.8	2,385	0.41%
2021/09/28	1.1	35.68	0.3	35.75	35.74	0.8	2,372	0.03%
2021/09/27	0	0.00	1.7	36.01	35.99	-1.7	2,374	-0.07%
2021/09/23	0	0.00	6.4	35.48	35.59	-6.4	2,394	-0.27%
2021/09/22	26	35.16	1	35.17	35.26	25	2,387	1.05%
2021/09/17	0	0.00	4.5	36.01	36.00	-4.5	2,362	-0.19%
2021/09/16	2.2	35.89	23.1	35.92	35.96	-21	2,371	-0.89%
2021/09/15	1.2	35.96	3	36.04	36.00	-1.8	2,354	-0.08%
2021/09/14	0.1	36.18	2.1	36.28	36.17	-2.1	2,359	-0.09%
2021/09/13	0	0.00	3	36.23	36.14	-3	2,360	-0.13%
2021/09/10	0	0.00	30.8	36.20	36.24	-30.8	2,384	-1.29%
2021/09/09	1	35.85	1.8	35.91	35.88	-0.8	2,372	-0.03%
2021/09/08	4.3	35.86	1.6	35.95	35.91	2.7	2,371	0.11%
2021/09/07	2.3	36.24	5	36.18	36.20	-2.6	2,362	-0.11%
2021/09/06	1.3	36.28	18.6	36.38	36.33	-17.3	2,352	-0.74%
2021/09/03	0	0.00	11.1	36.17	36.28	-11.1	2,319	-0.48%
2021/09/02	6	35.86	3	36.01	35.77	3	2,297	0.13%
2021/09/01	0	0.00	8.8	36.07	36.10	-8.8	2,280	-0.38%
2021/08/31	3	35.66	2.9	35.74	36.16	0.1	2,263	0.01%
2021/08/30	0	0.00	9.7	35.80	35.94	-9.7	2,269	-0.43%
2021/08/27	1	35.22	12	35.45	35.57	-11	2,246	-0.49%
2021/08/26	0.1	35.09	6.4	35.14	35.24	-6.3	2,232	-0.28%
2021/08/25	0	0.00	3.8	34.97	35.09	-3.8	2,203	-0.17%
2021/08/24	1	34.63	0.7	34.65	34.64	0.3	2,205	0.01%
2021/08/23	5	34.49	3.5	34.40	34.48	1.5	2,227	0.07%
2021/08/20	7.3	33.66	1	33.80	33.68	6.3	2,233	0.28%
2021/08/19	13.9	34.03	9.2	33.94	33.88	4.8	2,206	0.22%
2021/08/18	6.9	34.11	12.9	34.22	34.63	-5.9	2,172	-0.27%
2021/08/17	6	34.63	9.3	34.59	34.44	-3.3	2,148	-0.15%
2021/08/16	13.5	34.72	14	34.78	34.81	-0.5	2,146	-0.02%
2021/08/13	4.5	34.89	0	0.00	34.84	4.5	2,122	0.21%
2021/08/12	1	35.21	0	0.00	35.16	1	2,109	0.05%
2021/08/11	3.4	35.11	0	0.00	35.26	3.4	2,129	0.16%
2021/08/10	7	35.42	3.7	35.59	35.40	3.3	2,150	0.15%
2021/08/09	3	35.38	1.2	35.41	35.61	1.8	2,252	0.08%
2021/08/06	1	35.67	0	0.00	35.72	1	2,304	0.04%
2021/08/05	0	0.00	9.1	35.82	35.82	-9.1	2,362	-0.38%
2021/08/04	0.5	35.80	2	35.79	35.82	-1.5	2,490	-0.06%
2021/08/03	0	0.00	7.1	35.53	35.60	-7.1	2,545	-0.28%
2021/08/02	3	35.13	3.2	35.23	35.48	-0.2	2,537	-0.01%
2021/07/30	0.2	35.13	15.4	35.07	34.93	-15.2	2,563	-0.59%
2021/07/29	2	34.98	7.5	34.86	35.15	-5.5	2,590	-0.21%
2021/07/28	14.6	34.50	2.7	34.49	34.65	11.9	2,622	0.45%
2021/07/27	7.2	35.04	0.3	35.20	34.98	6.9	2,608	0.27%
2021/07/26	2.2	35.11	1.4	35.14	35.06	0.8	2,604	0.03%
2021/07/23	1	35.43	2.2	35.36	35.36	-1.2	2,576	-0.05%
2021/07/22	0	0.00	3.3	35.43	35.37	-3.3	2,579	-0.13%
2021/07/21	2.7	35.10	2	35.12	35.06	0.7	2,606	0.03%
2021/07/20	21.5	35.31	1	35.18	35.23	20.5	2,628	0.78%
2021/07/19	11.1	35.55	3.1	35.54	35.65	8	2,610	0.31%
2021/07/16	9.2	35.84	0	0.00	36.00	9.2	2,613	0.35%
2021/07/15	0	0.00	20.3	36.39	36.46	-20.3	2,583	-0.79%
2021/07/14	10	36.21	10.3	36.18	36.20	-0.3	2,573	-0.01%
2021/07/13	1	36.17	5	36.20	36.11	-4	2,569	-0.15%
2021/07/12	1	36.00	4.3	35.94	35.90	-3.3	2,582	-0.13%
2021/07/09	10.5	35.50	0	0.00	35.61	10.5	2,575	0.41%
2021/07/08	2	35.79	1.4	35.97	35.88	0.6	2,574	0.02%
2021/07/07	6.8	35.92	0.5	35.98	35.94	6.2	2,591	0.24%
2021/07/06	4	36.14	13.2	36.17	36.08	-9.2	2,596	-0.35%
2021/07/05	2.2	36.05	6.2	36.03	36.05	-4	2,583	-0.16%
2021/07/02	2.2	35.67	0	0.00	35.65	2.2	2,570	0.08%
2021/07/01	2	35.69	8.1	35.83	35.67	-6.1	2,576	-0.24%
2021/06/30	3	35.86	6.4	35.85	35.80	-3.4	2,604	-0.13%
2021/06/29	0.2	35.49	12.1	35.54	35.60	-12	2,597	-0.46%
2021/06/28	0	35.49	21.5	35.47	35.53	-21.5	2,615	-0.82%
2021/06/25	4	35.48	5.4	35.56	35.36	-1.4	2,637	-0.05%
2021/06/24	0	0.00	0.6	35.33	35.30	-0.6	2,641	-0.02%
2021/06/23	1	35.30	10.8	35.13	35.35	-9.8	2,657	-0.37%
2021/06/22	1	34.83	4.3	34.94	34.72	-3.3	2,656	-0.12%
2021/06/21	16.2	34.93	10	35.10	34.80	6.2	2,696	0.23%
2021/06/18	2.2	35.53	4.3	35.53	35.45	-2.1	2,684	-0.08%
2021/06/17	8.1	35.33	2	35.38	35.60	6.1	2,692	0.23%
2021/06/16	2	35.60	5.4	35.67	35.67	-3.4	2,743	-0.12%
2021/06/15	1	35.56	6.3	35.60	35.64	-5.3	2,742	-0.19%
2021/06/11	2.3	35.39	2.3	35.38	35.35	0	2,757	0.00%
2021/06/10	10	34.94	0.1	35.30	35.29	10	2,797	0.36%
2021/06/09	2.2	34.81	5	34.70	34.80	-2.8	2,824	-0.10%
2021/06/08	3	35.05	0.5	35.09	35.06	2.5	2,845	0.09%
2021/06/07	1.1	35.09	0.3	35.13	35.19	0.7	2,861	0.03%
2021/06/04	6	35.13	0.4	35.19	35.20	5.6	2,856	0.20%
2021/06/03	2	35.32	8.3	35.36	35.39	-6.3	2,871	-0.22%
2021/06/02	0.1	35.20	2.4	35.22	35.20	-2.3	2,891	-0.08%
2021/06/01	1	35.10	35.9	35.16	35.20	-34.8	2,911	-1.20%
2021/05/31	0.3	35.09	16.7	34.94	35.10	-16.4	2,960	-0.55%
2021/05/28	0.1	34.60	13.9	34.63	34.80	-13.8	2,963	-0.47%
2021/05/27	12.1	34.05	2.3	34.19	34.21	9.7	3,017	0.32%
2021/05/26	1	34.38	0.7	34.41	34.45	0.3	3,098	0.01%
2021/05/25	0.2	34.28	16.6	34.34	34.40	-16.4	3,093	-0.53%
2021/05/24	3.2	33.67	1	33.79	33.89	2.2	3,126	0.07%
2021/05/21	0.6	33.94	5.5	33.99	33.90	-4.9	3,131	-0.16%
2021/05/20	4.6	33.47	0.5	33.57	33.46	4.1	3,156	0.13%
2021/05/19	1.4	33.79	3.1	33.77	33.68	-1.7	3,177	-0.05%
2021/05/18	1.3	33.31	19.4	33.50	33.85	-18.1	3,196	-0.57%
2021/05/17	38	32.35	15.3	32.47	32.87	22.7	3,248	0.70%
2021/05/14	7.2	33.05	9.8	32.95	33.12	-2.6	3,186	-0.08%
2021/05/13	19.7	32.80	28.7	32.80	32.75	-9	3,138	-0.29%
2021/05/12	28.8	32.90	101	32.82	33.20	-72.1	3,073	-2.35%
2021/05/11	23.2	34.83	4.3	34.44	34.45	18.9	2,983	0.63%
2021/05/10	1.1	35.46	1	35.52	35.48	0.1	2,965	0.00%
2021/05/07	2.4	35.33	15.2	35.51	35.60	-12.7	2,999	-0.42%
2021/05/06	3.1	35.07	1.7	35.04	35.01	1.3	3,003	0.04%
2021/05/05	6.3	34.83	16.8	34.81	34.72	-10.5	3,006	-0.35%
2021/05/04	11.4	34.79	14.7	34.87	34.82	-3.2	3,026	-0.11%
2021/05/03	9.3	35.28	1.9	35.28	35.21	7.3	3,018	0.24%
2021/04/29	1.1	35.74	13.9	35.82	35.73	-12.8	3,039	-0.42%
2021/04/28	0.1	35.70	7.1	35.64	35.70	-7	3,081	-0.23%
2021/04/27	4.4	35.75	8.7	35.75	35.76	-4.3	3,129	-0.14%
2021/04/26	3.9	35.52	22	35.67	35.76	-18.1	3,125	-0.58%
2021/04/23	0.1	35.00	7.5	35.12	35.28	-7.4	3,138	-0.24%
2021/04/22	3.1	35.07	1.2	35.21	34.96	1.9	3,155	0.06%
2021/04/21	13.3	35.10	2	35.16	35.07	11.3	3,162	0.36%
2021/04/20	5	35.32	5.3	35.33	35.38	-0.3	3,185	-0.01%
2021/04/19	2	35.25	9	35.27	35.34	-7	3,233	-0.22%
2021/04/16	1	35.08	6.7	35.03	35.19	-5.7	3,248	-0.18%
2021/04/15	0	0.00	114.8	35.01	35.10	-114.8	3,263	-3.52%	大賣/鉅額交易
2021/04/14	3	34.54	2.9	34.63	34.78	0.1	3,278	0.00%
2021/04/13	1.2	34.65	24.2	34.86	34.59	-23	3,305	-0.70%
2021/04/12	6.2	34.64	30.6	34.70	34.62	-24.4	3,316	-0.74%
2021/04/09	2.3	34.58	14.6	34.67	34.65	-12.3	3,314	-0.37%
2021/04/08	1.2	34.55	15.6	34.63	34.68	-14.4	3,306	-0.44%
2021/04/07	1.2	34.38	11.9	34.48	34.54	-10.7	3,312	-0.32%
2021/04/06	2	34.50	19.8	34.51	34.49	-17.8	3,305	-0.54%
2021/04/01	0	0.00	8.2	34.01	34.00	-8.2	3,287	-0.25%
2021/03/31	8	33.81	0	0.00	33.78	8	3,276	0.24%
2021/03/30	10	33.90	6.4	33.92	33.93	3.6	3,259	0.11%
2021/03/29	3.2	33.93	6.3	33.94	33.86	-3.1	3,235	-0.10%
2021/03/26	3	33.62	12	33.64	33.65	-9	3,235	-0.28%
2021/03/25	0.2	33.19	0	0.00	33.14	0.2	3,234	0.01%
2021/03/24	3	33.04	2.4	33.05	33.01	0.6	3,231	0.02%
2021/03/23	0	0.00	1	33.50	33.40	-1	3,202	-0.03%
2021/03/22	0.1	33.44	3.4	33.31	33.42	-3.3	3,216	-0.10%
2021/03/19	10.2	33.34	2.3	33.33	33.31	7.9	3,226	0.25%
2021/03/18	2	33.81	0.8	33.77	33.73	1.2	3,189	0.04%
2021/03/17	1.3	33.73	9	33.77	33.63	-7.8	3,196	-0.24%
2021/03/16	0.9	33.87	1.3	33.84	33.85	-0.5	3,223	-0.01%
2021/03/15	3.1	33.80	1.1	33.82	33.80	2	3,211	0.06%
2021/03/12	10.5	33.72	1.1	33.83	33.81	9.4	3,203	0.29%
2021/03/11	5.3	33.72	6.5	33.49	33.70	-1.2	3,241	-0.04%
2021/03/10	2.1	33.20	2	33.17	33.13	0.1	3,240	0.00%
2021/03/09	1	32.95	9.5	33.00	33.02	-8.5	3,221	-0.26%
2021/03/08	1	33.05	0.7	33.25	33.06	0.3	3,225	0.01%
2021/03/05	4.1	32.89	2.1	33.16	33.04	2	3,194	0.06%
2021/03/04	8.8	33.30	2	33.13	33.28	6.8	3,196	0.21%
2021/03/03	3.2	33.60	0.1	33.75	33.86	3.2	3,138	0.10%
2021/03/02	5	33.73	4.4	33.85	33.75	0.6	3,135	0.02%
2021/02/26	12.4	33.71	5.5	33.83	33.79	6.9	3,086	0.22%
2021/02/25	1	34.37	4	34.31	34.38	-3	3,046	-0.10%
2021/02/24	6.1	34.28	7.1	34.08	34.07	-1	3,056	-0.03%
2021/02/23	7.3	34.45	10	34.59	34.60	-2.7	3,019	-0.09%
2021/02/22	2.6	34.61	0.3	35.00	34.57	2.3	3,011	0.08%
2021/02/19	3.5	34.60	1	34.67	34.67	2.5	2,983	0.08%
2021/02/18	5.8	34.89	8.7	34.80	34.92	-2.9	2,987	-0.10%
2021/02/17	1	34.54	10.2	34.68	34.91	-9.1	3,012	-0.30%
2021/02/05	15	33.45	13.1	33.44	33.45	1.9	2,945	0.07%
2021/02/04	0.4	33.19	2	33.22	33.16	-1.6	2,911	-0.05%
2021/02/03	0	0.00	1	33.46	33.37	-1	2,927	-0.03%
2021/02/02	0.3	33.43	1.1	33.39	33.40	-0.8	2,918	-0.03%
2021/02/01	1	32.12	2	32.21	32.49	-1	2,921	-0.04%
2021/01/29	10	32.28	3	32.45	31.96	7	2,905	0.24%
2021/01/28	9	32.44	6	32.41	32.35	3	2,873	0.10%
2021/01/27	2.3	33.04	20	32.91	33.05	-17.7	2,847	-0.62%
2021/01/26	4.3	33.16	7.7	33.02	33.03	-3.5	2,825	-0.12%
2021/01/25	6.3	33.62	3	33.44	33.63	3.3	2,776	0.12%
2021/01/22	6.5	34.12	1.4	34.20	34.03	5.1	2,779	0.18%
2021/01/21	3	34.40	3.6	34.18	34.52	-0.6	2,768	-0.02%
2021/01/20	3	33.64	2.8	33.58	33.55	0.2	2,746	0.01%
2021/01/19	0.5	33.54	9	33.19	33.55	-8.5	2,717	-0.31%
2021/01/18	2.2	32.61	11.5	32.74	32.81	-9.3	2,725	-0.34%
2021/01/15	2	32.83	5.1	33.26	32.81	-3.1	2,685	-0.12%
2021/01/14	5.2	32.85	0.9	32.95	32.90	4.4	2,671	0.16%
2021/01/13	1.5	32.89	3	33.00	33.11	-1.5	2,662	-0.06%
2021/01/12	3.3	32.43	1.3	32.56	32.51	2	2,650	0.07%
2021/01/11	31.2	32.28	6.3	32.32	32.50	24.9	2,626	0.95%
2021/01/08	4.3	32.17	6.2	32.09	32.33	-1.9	2,641	-0.07%
2021/01/07	1.3	31.70	19.4	31.50	31.76	-18.1	2,629	-0.69%
2021/01/06	2	30.87	1	31.16	31.15	1	2,621	0.04%
2021/01/05	2.1	30.74	0.6	31.17	30.88	1.5	2,610	0.06%
2021/01/04	1	30.87	3.6	30.92	30.87	-2.6	2,624	-0.10%
2020/12/31	1	30.33	1	30.40	30.41	0	2,666	0.00%
2020/12/30	1	29.90	3.2	29.86	30.29	-2.2	2,687	-0.08%
2020/12/29	2.1	29.81	2.7	29.81	29.85	-0.6	2,707	-0.02%
2020/12/28	0	0.00	0.1	29.72	29.87	-0.1	2,733	0.00%
2020/12/25	0	0.00	3.7	29.53	29.55	-3.7	2,726	-0.14%
2020/12/23	1	29.41	6	29.38	29.40	-5	2,774	-0.18%
2020/12/22	2.7	29.43	0	0.00	29.34	2.7	2,792	0.10%
2020/12/21	2.1	29.39	0	0.00	29.68	2.1	2,827	0.07%
2020/12/18	1	29.44	3	29.42	29.40	-2	2,830	-0.07%
2020/12/17	1.3	29.41	5	29.39	29.44	-3.7	2,855	-0.13%
2020/12/16	0	0.00	2.1	29.47	29.55	-2.1	2,840	-0.07%
2020/12/15	1.2	29.11	0.1	29.19	29.10	1	2,819	0.04%
2020/12/14	1	29.39	0	0.00	29.39	1	2,825	0.04%
2020/12/11	1.3	29.38	1	29.35	29.47	0.3	2,856	0.01%
2020/12/10	3.3	29.54	5	29.52	29.55	-1.7	2,848	-0.06%
2020/12/09	2	29.81	3.6	29.80	29.82	-1.6	2,819	-0.06%
2020/12/08	4	29.47	3.6	29.51	29.80	0.4	2,792	0.02%
2020/12/07	0	0.00	5	29.34	29.46	-5	2,774	-0.18%
2020/12/04	0	0.00	6.5	29.07	29.16	-6.5	2,733	-0.24%
2020/12/03	0.3	28.82	1	28.90	28.82	-0.7	2,727	-0.03%
2020/12/02	1	28.70	1.2	28.70	28.78	-0.2	2,736	-0.01%
2020/11/30	4	28.57	1	28.60	28.38	3	2,735	0.11%
2020/11/27	0.5	28.68	0	28.68	28.68	0.5	2,714	0.02%
2020/11/26	1	28.62	3.2	28.60	28.68	-2.2	2,726	-0.08%
2020/11/25	1.1	28.45	5	28.58	28.42	-3.9	2,728	-0.14%
2020/11/24	0	0.00	2.7	28.69	28.60	-2.7	2,724	-0.10%
2020/11/23	0.1	28.73	3	28.77	28.76	-2.9	2,701	-0.11%
2020/11/20	0.2	28.45	0	0.00	28.45	0.2	2,689	0.01%
2020/11/18	0	0.00	1	28.33	28.51	-1	2,697	-0.04%
2020/11/17	1.1	28.34	1	28.28	28.30	0.1	2,699	0.00%
2020/11/16	0.2	28.63	13.9	28.57	28.75	-13.7	2,751	-0.50%
2020/11/13	0.9	27.98	0	0.00	27.97	0.9	2,701	0.03%
2020/11/11	1.4	27.90	12	27.72	27.90	-10.6	2,724	-0.39%
2020/11/10	0	0.00	8.7	27.59	27.48	-8.7	2,712	-0.32%
2020/11/09	0	27.30	4.5	27.55	27.58	-4.5	2,705	-0.17%
2020/11/06	0	0.00	1	27.28	27.26	-1	2,680	-0.04%
2020/11/05	1	27.12	4.1	27.05	27.14	-3.1	2,664	-0.11%
2020/11/04	2.5	27.05	11.6	27.04	27.13	-9.1	2,672	-0.34%
2020/11/03	5.9	26.75	0	0.00	26.74	5.9	2,670	0.22%
2020/11/02	8	26.22	0.1	26.48	26.43	7.9	2,700	0.29%
2020/10/30	8.1	26.38	0.7	26.41	26.33	7.4	2,701	0.27%
2020/10/29	1	26.47	1.3	26.84	26.60	-0.3	2,675	-0.01%
2020/10/28	3	26.87	0	26.88	26.85	3	2,666	0.11%
2020/10/27	1	26.88	0.2	26.96	26.94	0.8	2,653	0.03%
2020/10/26	0	27.10	0.5	27.09	27.07	-0.5	2,660	-0.02%
2020/10/23	0	0.00	0.5	27.05	27.05	-0.5	2,667	-0.02%
2020/10/22	1	27.00	0	0.00	27.03	1	2,740	0.04%
2020/10/21	0	0.00	3	27.10	26.98	-3	2,819	-0.11%
2020/10/20	0	0.00	1	27.05	27.00	-1	2,853	-0.04%
2020/10/15	1	26.95	0.1	27.01	26.96	0.9	2,894	0.03%
2020/10/14	0	0.00	1	27.25	27.18	-1	2,890	-0.03%
2020/10/13	1	27.15	1	27.36	27.24	0	2,916	0.00%
2020/10/12	1	27.20	18	27.28	27.25	-17	2,917	-0.58%
2020/10/08	0.4	27.03	4	27.03	27.04	-3.6	2,900	-0.12%
2020/10/07	0.3	26.78	6	26.72	26.77	-5.7	2,926	-0.20%
2020/10/06	0.2	26.70	8	26.67	26.68	-7.8	2,954	-0.26%
2020/10/05	0	0.00	0.1	26.44	26.39	-0.1	2,960	0.00%
2020/09/30	0	0.00	5	26.35	26.36	-5	2,973	-0.17%
2020/09/29	0	0.00	1	26.30	26.27	-1	2,999	-0.03%
2020/09/28	1	26.14	1	26.10	26.20	0	3,041	0.00%
2020/09/25	1	25.76	6.5	25.72	25.76	-5.5	3,082	-0.18%
2020/09/24	8	25.73	1.7	25.80	25.73	6.3	3,099	0.20%
2020/09/23	5	26.18	0	0.00	26.25	5	3,090	0.16%
2020/09/22	8	26.35	5.7	26.58	26.30	2.3	3,098	0.08%
2020/09/21	1	26.69	8	26.78	26.65	-7	3,082	-0.23%
2020/09/18	0.5	26.88	1	26.92	26.88	-0.5	3,123	-0.02%
2020/09/17	0	0.00	5.8	26.85	26.85	-5.8	3,141	-0.19%
2020/09/16	0	0.00	3	27.11	27.12	-3	3,148	-0.10%
2020/09/15	0	0.00	4.2	26.74	26.77	-4.2	3,128	-0.13%
2020/09/14	0	0.00	16	26.61	26.62	-16	3,126	-0.51%
2020/09/09	7	26.04	1.4	26.13	26.21	5.6	3,178	0.18%
2020/09/08	0.6	26.41	2.3	26.37	26.41	-1.7	3,185	-0.05%
2020/09/07	2	26.19	0	0.00	26.19	2	3,220	0.06%
2020/09/04	5.3	26.24	0	0.00	26.24	5.3	3,263	0.16%
2020/09/01	0	0.00	0.3	26.40	26.40	-0.3	3,362	-0.01%
2020/08/31	5	26.37	0	0.00	26.18	5	3,373	0.15%
2020/08/28	1.2	26.51	1	26.53	26.55	0.2	3,370	0.01%
2020/08/27	4	26.98	3	26.90	26.79	1	3,396	0.03%
2020/08/26	0.4	26.75	5	26.71	26.80	-4.6	3,387	-0.14%
2020/08/25	0.3	26.66	0.3	26.66	26.67	0	3,409	0.00%
2020/08/24	1.2	26.44	8	26.48	26.44	-6.8	3,404	-0.20%
2020/08/21	1.2	26.35	2	26.40	26.35	-0.8	3,405	-0.02%
2020/08/20	10.1	25.94	0.5	25.92	25.88	9.7	3,399	0.28%
2020/08/19	6.4	26.83	0.8	26.69	26.69	5.6	3,354	0.17%
2020/08/18	0.1	26.84	2	26.86	26.83	-1.9	3,351	-0.06%
2020/08/14	0	0.00	1	26.53	26.64	-1	3,352	-0.03%
2020/08/12	0	0.00	2	26.36	26.32	-2	3,358	-0.06%
2020/08/11	2	26.81	0	0.00	26.70	2	3,367	0.06%
2020/08/10	0	0.00	2	26.74	26.84	-2	3,373	-0.06%
2020/08/07	0.1	26.65	0	0.00	26.66	0.1	3,394	0.00%
2020/08/06	6	26.78	9.7	26.79	26.82	-3.7	3,389	-0.11%
2020/08/05	0	0.00	1.1	26.54	26.56	-1.1	3,382	-0.03%
2020/08/04	0	0.00	2.5	26.32	26.34	-2.5	3,396	-0.07%
2020/08/03	2.1	26.26	2.6	26.30	26.12	-0.4	3,392	-0.01%
2020/07/31	1	26.42	5.9	26.50	26.51	-4.9	3,374	-0.15%
2020/07/30	0	0.00	20	26.47	26.53	-20	3,389	-0.59%
2020/07/29	2	26.22	7	26.26	26.17	-5	3,372	-0.15%
2020/07/28	5.1	26.82	22	26.48	26.30	-16.9	3,377	-0.50%
2020/07/27	1	26.27	30.4	26.25	26.26	-29.4	3,320	-0.88%
2020/07/24	1	25.21	10	25.32	25.28	-9	3,252	-0.28%
2020/07/23	1	25.32	1.3	25.32	25.34	-0.3	3,209	-0.01%
2020/07/22	1	25.39	1	25.36	25.40	0	3,227	0.00%
2020/07/21	0.1	25.18	6	25.26	25.24	-5.9	3,215	-0.18%
2020/07/20	0.2	24.95	2	24.86	24.98	-1.8	3,155	-0.06%
2020/07/17	0	0.00	1.9	24.99	25.00	-1.9	3,144	-0.06%
2020/07/16	0.2	24.80	1	24.88	24.84	-0.8	3,143	-0.03%
2020/07/15	0	0.00	13.1	25.06	25.00	-13.1	3,125	-0.42%
2020/07/14	0.2	24.79	14	24.81	24.88	-13.8	3,137	-0.44%
2020/07/13	6	24.71	6.3	24.73	24.79	-0.3	3,092	-0.01%
2020/07/10	1	24.53	3	24.56	24.48	-2	3,073	-0.07%
2020/07/09	0	0.00	11	24.64	24.62	-11	3,051	-0.36%
2020/07/08	1.3	24.49	21.6	24.53	24.54	-20.3	3,029	-0.67%
2020/07/07	0	0.00	20.4	24.42	24.39	-20.4	2,998	-0.68%
2020/07/06	10	24.24	16	24.13	24.36	-6	2,967	-0.20%
2020/07/03	0	0.00	7	23.87	23.91	-7	2,924	-0.24%
2020/07/01	0.2	23.40	5	23.40	23.39	-4.8	2,922	-0.16%
2020/06/30	1.3	23.16	1	23.23	23.23	0.3	2,912	0.01%
2020/06/29	0	0.00	0.4	23.09	23.06	-0.4	2,938	-0.01%
2020/06/24	0.5	23.25	1.5	23.27	23.28	-1	2,945	-0.03%
2020/06/23	0	0.00	6	23.17	23.19	-6	2,976	-0.20%
2020/06/22	0	0.00	2	23.08	23.07	-2	3,001	-0.07%
2020/06/19	0	0.00	6.3	23.05	23.05	-6.3	3,049	-0.21%
2020/06/18	0	0.00	6	22.95	23.05	-6	3,079	-0.19%
2020/06/17	0	0.00	1	22.97	23.02	-1	3,090	-0.03%
2020/06/16	0.3	23.04	0.4	23.04	23.04	-0.1	3,142	0.00%
2020/06/15	12	22.74	5	22.61	22.61	7	3,201	0.22%
2020/06/12	1.2	22.85	12.4	22.73	22.88	-11.2	3,307	-0.34%
2020/06/11	0.5	23.09	2	23.32	23.09	-1.5	3,351	-0.05%
2020/06/10	1	23.30	46.3	23.31	23.39	-45.3	3,379	-1.34%
2020/06/09	0	0.00	9	23.11	23.19	-9	3,443	-0.26%
2020/06/08	1	23.12	5	23.11	23.16	-4	3,500	-0.11%
2020/06/05	0	0.00	3	22.80	22.88	-3	3,480	-0.09%
2020/06/04	2	22.63	2.3	22.69	22.68	-0.3	3,525	-0.01%
2020/06/03	0.2	22.53	1	22.52	22.55	-0.8	3,607	-0.02%
2020/06/02	1.2	22.24	3	22.21	22.22	-1.8	3,615	-0.05%
2020/06/01	0.2	22.17	0.7	22.17	22.15	-0.4	3,621	-0.01%
2020/05/28	0.5	21.96	0	0.00	21.92	0.5	3,633	0.01%
2020/05/27	0	0.00	10	22.04	22.03	-10	3,695	-0.27%
2020/05/25	1	21.74	0	0.00	21.74	1	3,814	0.03%
2020/05/21	5	21.97	4	21.99	21.99	1	3,876	0.03%
2020/05/20	0.2	21.83	1	21.80	21.82	-0.8	3,879	-0.02%
2020/05/19	0	0.00	0.1	21.79	21.77	-0.1	3,892	0.00%
2020/05/18	1	21.60	0	0.00	21.60	1	3,898	0.03%
2020/05/15	7	21.71	40	21.61	21.69	-33	3,918	-0.84%
2020/05/14	5	21.65	0	0.00	21.60	5	3,933	0.13%
2020/05/12	1	21.78	0	0.00	21.79	1	3,929	0.03%
2020/05/11	3.1	22.06	1.5	22.04	22.01	1.6	3,918	0.04%
2020/05/08	1	21.82	9.3	21.82	21.84	-8.3	3,902	-0.21%
2020/05/07	0	0.00	1	21.65	21.72	-1	3,919	-0.03%
2020/05/05	0	0.00	5	21.60	21.60	-5	3,954	-0.13%
2020/05/04	2	21.44	0	0.00	21.48	2	4,072	0.05%
2020/04/30	6	21.87	102	22.06	22.06	-96	4,067	-2.36%	大賣/
2020/04/29	0	0.00	21	21.58	21.61	-21	4,106	-0.51%
2020/04/24	2	20.85	0.1	20.89	20.85	2	4,302	0.05%
2020/04/23	1	21.03	0	0.00	20.90	1	4,296	0.02%
2020/04/22	1	20.61	10	20.57	20.78	-9	4,309	-0.21%
2020/04/21	0	0.00	1	20.74	20.82	-1	4,312	-0.02%
2020/04/20	2	21.39	2	21.43	21.40	0	4,291	0.00%
2020/04/17	1	21.43	4	21.48	21.45	-3	4,292	-0.07%
2020/04/16	2	20.86	1	20.79	20.94	1	4,271	0.02%
2020/04/15	9	21.00	3.3	21.03	21.00	5.7	4,257	0.13%
2020/04/14	4	20.83	1	20.82	20.85	3	4,263	0.07%
2020/04/13	6	20.40	0	0.00	20.36	6	4,286	0.14%
2020/04/10	1	20.42	0	0.00	20.48	1	4,324	0.02%
2020/04/09	6	20.44	0.5	20.47	20.42	5.5	4,352	0.13%
2020/04/08	1	20.35	1	20.34	20.47	0	4,340	0.00%
2020/04/07	2	20.19	4.6	20.22	20.21	-2.6	4,332	-0.06%
2020/04/06	0	0.00	3	19.84	19.91	-3	4,325	-0.07%
2020/04/01	16	19.65	0	0.00	19.64	16	4,296	0.37%
2020/03/31	0	0.00	2	19.68	19.66	-2	4,296	-0.05%
2020/03/30	1	19.30	1	19.40	19.52	0	4,264	0.00%
2020/03/27	2	19.71	1	19.91	19.72	1	4,228	0.02%
2020/03/26	7	19.71	3	19.89	19.81	4	4,191	0.10%
2020/03/25	3	19.69	3	19.68	19.76	0	4,168	0.00%
2020/03/24	1	19.10	17	19.15	19.03	-16	4,128	-0.39%
2020/03/23	10	18.29	15	18.35	18.30	-5	4,120	-0.12%
2020/03/20	8	18.56	8.1	18.70	18.92	-0.1	4,142	0.00%
2020/03/19	11	17.78	6	18.06	17.65	5	4,115	0.12%
2020/03/18	30	19.03	10	19.05	18.72	20	4,059	0.49%
2020/03/17	50	19.38	42.4	19.64	19.42	7.6	3,992	0.19%
2020/03/16	55	20.45	48.2	20.62	20.01	6.9	3,921	0.17%
2020/03/13	31	19.62	16.2	19.93	20.70	14.8	3,840	0.38%
2020/03/12	128.2	21.14	30	21.17	21.10	98.2	3,743	2.62%	大買/
2020/03/11	11	22.05	0	0.00	21.88	11	3,679	0.30%
2020/03/10	9	21.88	0.4	22.17	22.12	8.6	3,656	0.23%
2020/03/09	12	22.24	11	22.28	22.15	1	3,634	0.03%
2020/03/06	2	22.86	0	0.00	22.78	2	3,544	0.06%
2020/03/05	10.1	23.13	3	23.12	23.14	7.1	3,521	0.20%
2020/03/04	2	22.84	2	22.87	22.88	0	3,554	0.00%
2020/03/03	9	22.83	0	0.00	22.79	9	3,562	0.25%
2020/03/02	49	22.42	43	22.59	22.51	6	3,550	0.17%
2020/02/27	63	22.82	0.8	22.99	22.82	62.2	3,515	1.77%
2020/02/26	12	22.98	2	23.09	23.00	10	3,467	0.29%
2020/02/25	1	23.17	21	23.07	23.20	-20	3,521	-0.57%
2020/02/24	22	23.23	2	23.23	23.19	20	3,589	0.56%
2020/02/21	16	23.51	12	23.53	23.50	4	3,657	0.11%
2020/02/20	12	23.67	1	23.58	23.61	11	3,719	0.30%
2020/02/19	4	23.62	2	23.68	23.67	2	3,717	0.05%
2020/02/14	4	23.80	1	23.86	23.81	3	3,632	0.08%
2020/02/13	0	0.00	1	23.76	23.76	-1	3,624	-0.03%
2020/02/11	0	0.00	2	23.61	23.55	-2	3,618	-0.06%
2020/02/10	3	23.21	2	23.32	23.35	1	3,627	0.03%
2020/02/07	4	23.44	0	0.00	23.40	4	3,627	0.11%
2020/02/04	5	23.08	0	0.00	23.26	5	3,463	0.14%
2020/02/03	14	22.84	0.4	23.25	22.87	13.6	3,441	0.39%
2020/01/31	23	23.20	0.2	23.59	23.15	22.8	3,374	0.68%
2020/01/30	43	23.49	32	23.78	23.32	11	3,256	0.34%
2020/01/20	0	0.00	2	24.24	24.21	-2	3,166	-0.06%
2020/01/17	7	24.15	0.1	24.19	24.14	6.9	3,152	0.22%
2020/01/16	2	24.12	0	0.00	24.19	2	3,144	0.06%
2020/01/15	15	24.36	28	24.37	24.24	-13	3,115	-0.42%
2020/01/14	1	24.41	16.1	24.41	24.41	-15.1	3,099	-0.49%
2020/01/10	0	0.00	2	24.10	24.12	-2	3,057	-0.07%
2020/01/09	1	24.08	3	24.05	24.09	-2	3,038	-0.07%
2020/01/08	13	23.78	0	0.00	23.80	13	3,040	0.43%
2020/01/07	7	23.86	0.2	24.00	23.89	6.8	3,008	0.23%
2020/01/06	8	24.02	0	0.00	24.00	8	2,988	0.27%
2020/01/02	1	24.11	1	24.11	24.19	0	2,935	0.00%
2019/12/31	40	24.08	33	24.14	24.06	7	2,933	0.24%
2019/12/30	5	24.23	0	0.00	24.19	5	2,904	0.17%
2019/12/26	3	24.06	0	0.00	24.05	3	2,863	0.10%
2019/12/24	5	24.06	0	0.00	24.04	5	2,837	0.18%
2019/12/23	2	23.99	2.7	24.02	24.05	-0.7	2,829	-0.03%
2019/12/20	5	23.97	0	0.00	24.01	5	2,818	0.18%
2019/12/19	12	24.17	1	24.16	24.13	11	2,785	0.39%
2019/12/18	7	24.21	3	24.22	24.25	4	2,750	0.15%
2019/12/17	4	24.11	26.1	24.14	24.21	-22.1	2,714	-0.82%
2019/12/16	4	23.91	0	0.00	23.94	4	2,659	0.15%
2019/12/13	0	0.00	10	23.96	23.92	-10	2,624	-0.38%
2019/12/12	0	0.00	3	23.70	23.70	-3	2,576	-0.12%
2019/12/11	0	0.00	0.2	23.35	23.32	-0.2	2,517	-0.01%
2019/12/10	2	23.21	1	23.24	23.20	1	2,497	0.04%
2019/12/09	2	23.28	1	23.25	23.28	1	2,488	0.04%
2019/12/04	10	22.96	0	0.00	23.00	10	2,429	0.41%
2019/12/03	12	23.01	5	22.95	23.02	7	2,377	0.29%
2019/12/02	2	23.02	0.3	23.05	23.02	1.8	2,361	0.07%
2019/11/29	5	23.09	1	23.06	23.06	4	2,329	0.17%
2019/11/28	58	23.22	0	0.00	23.24	58	2,274	2.55%
2019/11/27	11	23.20	0	0.00	23.26	11	2,258	0.49%
2019/11/26	3	23.29	0	0.00	23.25	3	2,228	0.13%
2019/11/25	3	23.17	6	23.18	23.16	-3	2,183	-0.14%
2019/11/22	15	23.11	1	23.08	23.09	14	2,127	0.66%
2019/11/21	2	23.30	2	23.26	23.35	0	1,996	0.00%
2019/11/20	16	23.87	5	23.98	23.58	11	1,880	0.58%
2019/11/19	22.5	23.95	3	23.94	24.05	19.5	1,732	1.13%
2019/11/15	1	23.54	0	0.00	23.55	1	1,597	0.06%
2019/11/14	5	23.37	0	0.00	23.40	5	1,578	0.32%
2019/11/13	0	0.00	1	23.41	23.45	-1	1,570	-0.06%
2019/11/12	0	0.00	1	23.49	23.51	-1	1,566	-0.06%
2019/11/11	3	23.43	3	23.38	23.36	0	1,546	0.00%
2019/11/08	1	23.65	45	23.67	23.64	-44	1,515	-2.90%
2019/11/07	21	23.72	1	23.66	23.73	20	1,500	1.33%
2019/11/06	1	23.79	2	23.78	23.88	-1	1,464	-0.07%
2019/11/05	2	23.73	0	0.00	23.77	2	1,425	0.14%
2019/11/04	0	0.00	0.5	23.53	23.53	-0.5	1,404	-0.03%
2019/11/01	0	0.00	2	23.19	23.20	-2	1,390	-0.14%
2019/10/30	1	23.12	56	23.12	23.18	-55	1,343	-4.09%
2019/10/29	2	23.09	94	23.10	23.12	-92	1,324	-6.94%
2019/10/25	3	22.89	0	0.00	22.90	3	1,253	0.24%
2019/10/22	5	22.76	6	22.76	22.81	-1	1,193	-0.08%
2019/10/17	1	22.64	0	0.00	22.67	1	1,139	0.09%
2019/10/14	0	0.00	1	22.44	22.43	-1	1,080	-0.09%
2019/10/02	1	22.28	0	0.00	22.28	1	933	0.11%
2019/09/27	3	22.10	0	0.00	22.04	3	900	0.33%
2019/09/26	0	0.00	0.6	22.01	22.03	-0.6	889	-0.07%
2019/09/25	0	0.00	0.7	22.00	22.00	-0.7	876	-0.08%
2019/09/24	0	0.00	5.8	22.00	22.02	-5.8	865	-0.68%
2019/09/23	21	22.01	8.1	22.04	21.99	12.9	850	1.52%
2019/09/19	3	22.00	0.3	21.97	21.98	2.7	832	0.32%
2019/09/17	0	0.00	5	21.95	21.95	-5	801	-0.62%
2019/09/11	0	0.00	0.8	21.74	21.74	-0.8	763	-0.11%
2019/09/10	0	0.00	0.5	21.70	21.70	-0.5	746	-0.06%
2019/09/09	1	21.78	3.1	21.76	21.76	-2.1	740	-0.28%
2019/09/06	0	0.00	0.4	21.72	21.73	-0.4	723	-0.06%
2019/09/05	0.8	21.64	0	0.00	21.65	0.8	705	0.11%
2019/08/28	0	0.00	2.2	21.11	21.12	-2.2	636	-0.35%
2019/08/23	2	21.23	0	0.00	21.27	2	622	0.32%
2019/08/22	0	0.00	10.4	21.34	21.28	-10.4	621	-1.67%
2019/08/20	0	0.00	0.6	21.24	21.23	-0.6	624	-0.10%
2019/08/19	4	21.16	0	0.00	21.22	4	624	0.64%
2019/08/16	0	0.00	0.2	21.13	21.10	-0.2	629	-0.04%
2019/08/12	3	21.22	0	0.00	21.20	3	596	0.50%
2019/08/07	1	21.15	0	0.00	21.11	1	594	0.17%
2019/08/06	15	20.72	16	20.80	21.10	-1	595	-0.17%
2019/08/02	2	21.21	6	21.24	21.26	-4	597	-0.67%
2019/08/01	0	0.00	6	21.51	21.50	-6	596	-1.01%
2019/07/31	10	21.64	0.2	21.65	21.65	9.8	589	1.66%
2019/07/29	2	21.72	0	0.00	21.75	2	600	0.33%
2019/07/24	0	0.00	1	21.75	21.74	-1	612	-0.16%
2019/07/22	0	0.00	0.4	21.71	21.72	-0.4	617	-0.07%
2019/07/19	0	0.00	0.8	21.63	21.63	-0.8	619	-0.13%
2019/07/16	0	0.00	4	21.75	21.81	-4	614	-0.65%
2019/07/15	0	0.00	1	21.65	21.74	-1	599	-0.17%
2019/07/12	0	0.00	0	21.62	21.63	0	590	0.00%
2019/07/11	0	0.00	0.9	21.60	21.60	-0.9	589	-0.16%
2019/07/09	2	21.36	1	21.49	21.33	1	591	0.17%
2019/07/08	0	0.00	0.8	21.41	21.41	-0.8	590	-0.13%
2019/07/04	5	21.49	0	0.00	21.45	5	583	0.86%
2019/07/03	0	0.00	5	21.38	21.37	-5	583	-0.86%
2019/07/02	0	0.00	3	21.56	21.53	-3	596	-0.50%
2019/07/01	0	0.00	16.2	21.53	21.59	-16.2	595	-2.72%
2019/06/28	0	0.00	0	21.27	21.28	0	588	0.00%
2019/06/27	0	0.00	5	21.34	21.35	-5	595	-0.84%
2019/06/26	0	0.00	10	21.15	21.16	-10	592	-1.69%
2019/06/25	0	0.00	2	21.20	21.19	-2	588	-0.34%
2019/06/24	0	0.00	2	21.31	21.32	-2	587	-0.34%
2019/06/21	0	0.00	12	21.23	21.27	-12	589	-2.04%
2019/06/19	0.2	21.16	5.1	21.10	21.16	-4.9	589	-0.84%
2019/06/14	0	0.00	0.1	20.89	20.86	-0.1	588	-0.02%
2019/06/11	0	0.00	1.8	20.92	20.95	-1.8	590	-0.30%
2019/06/10	0	0.00	3.3	20.88	20.90	-3.3	587	-0.55%
2019/06/06	1	20.55	0	0.00	20.61	1	586	0.17%
2019/06/05	0	0.00	1	20.76	20.72	-1	578	-0.17%
2019/05/29	1	20.32	0	0.00	20.36	1	576	0.17%
2019/05/23	3	20.52	2	20.72	20.41	1	580	0.17%
2019/05/20	5	20.63	1	20.68	20.65	4	587	0.68%
2019/05/15	0	0.00	2	20.90	20.87	-2	579	-0.34%
2019/05/14	5	20.61	5	20.78	20.77	0	577	0.00%
2019/05/13	5	20.90	1	20.97	20.86	4	572	0.70%
2019/05/09	10	21.17	0	0.00	21.18	10	558	1.79%
2019/05/07	0	0.00	0.9	21.57	21.57	-0.9	552	-0.16%
2019/05/06	9	21.38	4	21.40	21.38	5	554	0.90%
2019/05/03	0	0.00	12	21.66	21.76	-12	538	-2.23%
2019/05/02	0	0.00	6	21.58	21.57	-6	523	-1.15%
2019/04/30	1	21.43	2	21.44	21.47	-1	520	-0.19%
2019/04/24	0	0.00	1	21.62	21.53	-1	515	-0.19%
2019/04/22	0	0.00	1	21.51	21.44	-1	515	-0.19%
2019/04/16	0	0.00	1	21.30	21.31	-1	506	-0.20%
2019/04/12	0.5	21.00	0	0.00	21.03	0.5	515	0.11%
2019/04/11	1	21.09	9	21.07	21.09	-8	521	-1.53%
2019/04/08	8	21.02	200	21.00	21.05	-192	517	-37.07%	大賣/鉅額交易
2019/04/02	2	20.85	0	0.00	20.86	2	517	0.39%
2019/03/29	0	0.00	10	20.60	20.62	-10	508	-1.97%
2019/03/26	0	0.00	1	20.53	20.54	-1	507	-0.19%
2019/03/25	10	20.40	10	20.48	20.38	0	502	0.00%
2019/03/18	0	0.00	1	20.41	20.41	-1	515	-0.19%
2019/03/15	0	0.00	2	20.25	20.27	-2	521	-0.38%
2019/03/13	0	0.00	1	20.20	20.20	-1	559	-0.18%
2019/03/12	0	0.00	1	20.22	20.20	-1	586	-0.17%
2019/03/11	0	0.00	10	20.00	20.06	-10	590	-1.69%
2019/03/08	3	20.05	0.2	20.15	20.05	2.8	598	0.47%
2019/03/06	0	0.00	0.5	20.23	20.23	-0.5	637	-0.08%
2019/03/04	0	0.00	1	20.23	20.23	-1	650	-0.15%
2019/02/21	0	0.00	1	20.03	20.11	-1	675	-0.15%
2019/02/20	0	0.00	1	20.01	20.05	-1	670	-0.15%
2019/02/14	0	0.00	1	19.88	19.84	-1	676	-0.15%
2019/02/12	0	0.00	6	19.84	19.87	-6	683	-0.88%
2019/01/30	0	0.00	1	19.64	19.63	-1	678	-0.15%
2019/01/29	3	19.64	3	19.76	19.60	0	684	0.00%
2019/01/28	0	0.00	1	19.79	19.78	-1	686	-0.15%
2019/01/23	1	19.48	0.5	19.50	19.49	0.5	687	0.08%
2019/01/22	0	0.00	2	19.53	19.53	-2	690	-0.29%
2019/01/21	1	19.56	0	0.00	19.56	1	695	0.14%
2019/01/11	0	0.00	1.9	19.36	19.35	-1.9	751	-0.25%
2019/01/07	2	18.93	1	19.00	19.05	1	775	0.13%
2019/01/04	2	18.64	0	0.00	18.68	2	783	0.26%
2019/01/03	2	18.92	0	0.00	18.98	2	805	0.25%
2018/12/26	1	19.00	0	0.00	18.96	1	816	0.12%
2018/12/25	74	18.93	70	19.00	18.99	4	808	0.50%
2018/12/24	3	19.19	0	0.00	19.21	3	807	0.37%
2018/12/22	1	19.21	0	0.00	19.24	1	809	0.12%
2018/12/21	3	19.19	0	0.00	19.32	3	814	0.37%
2018/12/20	1	19.25	0.8	19.30	19.25	0.2	815	0.03%
2018/12/18	0	0.00	3	19.35	19.32	-3	821	-0.37%
2018/12/14	8	19.31	3	19.50	19.40	5	821	0.61%
2018/12/13	1	19.50	0	0.00	19.56	1	813	0.12%
2018/12/10	26	19.31	21	19.40	19.24	5	808	0.62%
2018/12/07	0	0.00	3.9	19.57	19.50	-3.9	796	-0.48%
2018/12/06	41	19.58	30	19.70	19.56	11	783	1.40%
2018/12/05	10	19.81	11	19.91	19.75	-1	759	-0.13%
2018/12/04	3	20.10	0	0.00	20.07	3	735	0.41%
2018/12/03	202	20.12	1	20.13	20.19	201	731	27.47%	大買/鉅額交易
2018/11/30	2	19.95	0	0.00	19.92	2	728	0.27%
2018/11/29	6	20.08	5	20.00	20.02	1	709	0.14%
2018/11/28	2	20.34	9	20.44	20.50	-7	690	-1.02%
2018/11/27	0	0.00	2.9	20.30	20.35	-2.9	691	-0.43%
2018/11/21	11	20.21	8	20.29	20.27	3	676	0.44%
2018/11/20	9	20.37	0	0.00	20.39	9	670	1.34%
2018/11/19	2	20.50	3.6	20.52	20.52	-1.6	658	-0.25%
2018/11/14	0	0.00	0.2	20.64	20.60	-0.2	648	-0.03%
2018/11/13	15	20.32	15	20.50	20.54	0	641	0.00%
2018/11/09	0	0.00	0.4	20.72	20.69	-0.4	640	-0.06%
2018/11/08	1	20.97	0.6	21.00	20.99	0.4	640	0.06%
2018/11/07	0	0.00	3	20.81	20.93	-3	637	-0.47%
2018/11/06	1	20.70	3	20.83	20.77	-2	639	-0.31%
2018/11/05	4	20.77	8.8	20.81	20.82	-4.8	634	-0.75%
2018/11/02	0	0.00	4	20.86	20.86	-4	633	-0.63%
2018/10/31	0	0.00	1	20.60	20.57	-1	637	-0.15%
2018/10/30	0	0.00	6	20.22	20.17	-6	639	-0.94%
2018/10/29	0	0.00	2	20.25	20.10	-2	639	-0.31%
2018/10/26	1	20.00	2.5	20.06	20.17	-1.5	638	-0.24%
2018/10/25	1	20.19	11	20.34	20.34	-10	626	-1.60%
2018/10/23	8	20.80	7	20.91	20.74	1	612	0.16%
2018/10/17	0.1	21.13	4	21.21	21.06	-3.9	615	-0.63%
2018/10/15	8	21.02	10	21.25	21.00	-2	624	-0.32%
2018/10/12	6	20.92	5	20.90	21.25	1	613	0.16%
2018/10/11	17	21.18	13	21.87	21.04	4	600	0.67%
2018/10/08	0	0.00	1	22.07	22.20	-1	572	-0.17%
2018/10/05	2	22.36	3.8	22.42	22.35	-1.8	561	-0.32%
2018/10/03	1	22.83	0	0.00	22.81	1	557	0.18%
2018/10/02	0	0.00	5	22.92	22.88	-5	554	-0.90%
2018/10/01	0	0.00	0.6	23.00	23.08	-0.6	554	-0.10%
2018/09/27	0	0.00	8	22.87	22.95	-8	560	-1.42%
2018/09/26	1	22.84	0	0.00	22.87	1	559	0.18%
2018/09/25	0.2	22.73	4.8	22.79	22.82	-4.6	555	-0.83%
2018/09/21	0	0.00	7	22.71	22.71	-7	555	-1.26%
2018/09/20	0.1	22.55	1	22.55	22.55	-0.9	555	-0.16%
2018/09/18	0	0.00	3.1	22.44	22.45	-3.1	564	-0.55%
2018/09/17	0	0.00	1	22.55	22.54	-1	573	-0.17%
2018/09/13	0	0.00	2.9	22.30	22.30	-2.9	579	-0.50%
2018/09/12	0	0.00	0.8	22.25	22.25	-0.8	582	-0.14%
2018/09/11	0	0.00	1	22.30	22.29	-1	582	-0.17%
2018/09/07	4	22.38	1	22.39	22.37	3	590	0.51%
2018/09/04	0	0.00	0	22.38	22.44	0	596	0.00%
2018/09/03	0	0.00	3.1	22.52	22.37	-3.1	597	-0.52%
2018/08/31	2	22.40	0	0.00	22.46	2	591	0.34%
2018/08/28	0	0.00	5.4	22.27	22.30	-5.4	592	-0.91%
2018/08/27	0	0.00	5.1	22.10	22.19	-5.1	596	-0.86%
2018/08/23	0	0.00	4	22.04	22.04	-4	599	-0.67%
2018/08/22	0	0.00	3	21.95	21.97	-3	604	-0.50%
2018/08/17	0	0.00	2	21.80	21.76	-2	616	-0.33%
2018/08/16	1	21.68	0	0.00	21.72	1	621	0.16%
2018/08/14	0	0.00	1	21.82	21.89	-1	622	-0.16%
2018/08/09	0	0.00	2	22.13	22.12	-2	632	-0.32%
2018/08/08	0	0.00	5.1	22.10	22.11	-5.1	641	-0.79%
2018/08/07	0	0.00	3.8	22.05	22.04	-3.8	635	-0.60%
2018/08/06	0	0.00	1	22.05	22.10	-1	643	-0.16%
2018/08/02	0	0.00	0.8	21.80	21.86	-0.8	645	-0.12%
2018/08/01	0	0.00	4	22.05	22.10	-4	647	-0.62%
2018/07/31	0.5	21.89	0	0.00	21.98	0.5	642	0.08%
2018/07/30	0	0.00	4.5	21.90	21.89	-4.5	648	-0.69%
2018/07/27	0	0.00	3	21.82	21.88	-3	651	-0.46%
2018/07/20	0	0.00	2.2	21.61	21.64	-2.2	672	-0.33%
2018/07/19	0	0.00	1	21.44	21.45	-1	670	-0.15%
2018/07/17	0	0.00	2	21.37	21.31	-2	701	-0.29%
2018/07/16	0	0.00	0	21.43	21.43	0	712	-0.01%
2018/07/11	3	21.09	2	21.10	21.14	1	717	0.14%
2018/07/09	0	0.00	2	21.04	21.13	-2	724	-0.28%
2018/07/06	1	20.97	0	0.00	20.94	1	725	0.14%
2018/07/05	0	0.00	0.9	20.94	20.93	-0.9	721	-0.13%
2018/06/27	0	0.00	1.1	21.13	21.00	-1.1	728	-0.16%
2018/06/26	0	0.00	0.4	21.19	21.17	-0.4	727	-0.05%
2018/06/25	0	0.00	4	21.14	21.13	-4	722	-0.55%
2018/06/20	0	0.00	2.2	21.15	21.17	-2.2	727	-0.30%
2018/06/19	2	21.08	0	0.00	21.07	2	732	0.27%
2018/06/15	0	0.00	1	21.12	21.18	-1	729	-0.14%
2018/06/12	0	0.00	1.6	21.34	21.37	-1.6	732	-0.21%
2018/06/11	5	21.40	5	21.34	21.37	0	731	0.00%
2018/06/08	0	0.00	1	21.37	21.37	-1	733	-0.14%
2018/06/07	0	0.00	7	21.47	21.48	-7	738	-0.95%
2018/06/06	0	0.00	1	21.36	21.43	-1	745	-0.13%
2018/06/05	0	0.00	1	21.33	21.27	-1	744	-0.13%
2018/05/30	3	21.01	1	21.15	20.99	2	748	0.27%
2018/05/25	2	21.23	0	0.00	21.21	2	751	0.27%
2018/05/21	0	0.00	2	21.30	21.30	-2	761	-0.26%
2018/05/17	0	0.00	0.1	21.15	21.15	-0.1	765	-0.01%
2018/05/16	0	0.00	0.6	21.25	21.25	-0.6	764	-0.08%
2018/05/15	1	21.23	9.8	21.22	21.17	-8.8	757	-1.16%
2018/05/14	0	0.00	0.1	21.31	21.31	-0.1	778	-0.01%
2018/05/11	0	0.00	2	21.21	21.21	-2	784	-0.26%
2018/05/10	1	21.07	0	0.00	21.09	1	784	0.13%
2018/05/08	0	0.00	1	20.88	20.97	-1	793	-0.13%
2018/05/04	3	20.70	0	0.00	20.75	3	795	0.38%
2018/05/02	0	0.00	1	21.00	20.92	-1	792	-0.13%
2018/04/25	1	20.83	0	0.00	20.94	1	791	0.13%
2018/04/23	2	21.18	0	0.00	21.15	2	778	0.26%
2018/04/20	4	21.39	4	21.60	21.37	0	768	0.00%
2018/04/17	2	21.42	0	0.00	21.42	2	765	0.26%
2018/04/13	0	0.00	0.1	21.67	21.70	-0.1	766	-0.01%
2018/04/03	2	21.38	2	21.67	21.43	0	801	0.00%
2018/03/30	0	0.00	11	21.61	21.64	-11	828	-1.33%
2018/03/29	12	21.45	0	0.00	21.51	12	841	1.43%
2018/03/27	0	0.00	1.8	21.67	21.76	-1.8	854	-0.22%
2018/03/26	0	0.00	3	21.42	21.57	-3	860	-0.35%
2018/03/23	3	21.38	0	0.00	21.48	3	864	0.35%
2018/03/22	0	0.00	2.8	21.72	21.77	-2.8	870	-0.32%
2018/03/19	2	21.76	0	0.00	21.79	2	896	0.22%
2018/03/16	2	21.61	0	0.00	21.80	2	905	0.22%
2018/03/13	2	21.82	0	0.00	21.89	2	930	0.21%
2018/03/12	0	0.00	0	21.71	21.70	0	941	0.00%
2018/03/09	0	0.00	1	21.53	21.45	-1	969	-0.10%
2018/03/07	0	0.00	0.1	21.32	21.26	-0.1	984	-0.01%
2018/03/06	0	0.00	1	21.32	21.31	-1	999	-0.10%
2018/03/05	0.2	21.15	0	0.00	21.10	0.2	1,030	0.02%
2018/03/02	2	21.14	0	0.00	21.16	2	1,043	0.19%
2018/03/01	4	21.27	2	21.32	21.40	2	1,055	0.19%
2018/02/26	8	21.47	9.2	21.46	21.48	-1.2	1,080	-0.11%
2018/02/23	0	0.00	8.6	21.31	21.31	-8.6	1,091	-0.78%
2018/02/22	1	21.17	0	0.00	21.19	1	1,112	0.09%
2018/02/21	0	0.00	3.9	21.25	21.30	-3.9	1,128	-0.35%
2018/02/12	1	20.81	0	0.00	20.82	1	1,137	0.09%
2018/02/09	1	20.46	0	0.00	20.71	1	1,151	0.09%
2018/02/08	2	21.12	0	0.00	21.04	2	1,153	0.17%
2018/02/07	1	21.32	1	21.39	21.32	0	1,161	0.00%
2018/02/06	23	21.09	16	21.16	21.22	7	1,172	0.60%
2018/02/05	2	21.65	22.2	21.71	21.77	-20.2	1,157	-1.75%
2018/02/02	2	22.00	0	0.00	22.07	2	1,156	0.17%
2018/02/01	1	22.17	1.9	22.22	22.19	-0.9	1,169	-0.08%
2018/01/31	0	0.00	1	22.05	22.07	-1	1,173	-0.09%
2018/01/26	0	0.00	20	22.00	22.19	-20	1,197	-1.67%
2018/01/24	0	0.00	3	22.01	22.04	-3	1,215	-0.25%
2018/01/23	0	0.00	0.2	22.10	22.23	-0.2	1,223	-0.02%
2018/01/22	1	22.07	7	22.11	22.14	-6	1,233	-0.49%
2018/01/18	0	0.00	1	21.75	21.87	-1	1,245	-0.08%
2018/01/17	0	0.00	4.7	21.65	21.67	-4.7	1,248	-0.38%
2018/01/15	0	0.00	1.5	21.46	21.52	-1.5	1,264	-0.12%
2018/01/09	4	21.41	0.2	21.42	21.47	3.8	1,312	0.29%
2018/01/04	2	21.20	1	21.27	21.27	1	1,347	0.07%
2018/01/03	0	0.00	10	21.12	21.15	-10	1,358	-0.74%
2018/01/02	0	0.00	20	21.00	21.01	-20	1,365	-1.46%