富邦公司治理 (00692)-元大-文心興安券商分點個股進出

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
45.03
漲跌
▲0.06
漲幅
+0.13%
成交量
1,054張
產業
上市
603人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	2	45.35	45.03	-2	2,592	-0.08%
2024/12/11	0	44.40	0	0.00	44.33	0	2,581	0.00%
2024/12/10	1.1	44.96	1	45.08	44.75	0.1	2,569	0.00%
2024/12/09	0	0.00	42	45.00	44.98	-42	2,578	-1.63%
2024/12/06	0.1	45.05	0	0.00	44.94	0.1	2,590	0.00%
2024/12/05	0	0.00	0.3	45.03	44.97	-0.3	2,590	-0.01%
2024/12/04	0.2	44.65	2	44.70	44.83	-1.8	2,583	-0.07%
2024/12/03	0	0.00	0.5	44.67	44.52	-0.5	2,688	-0.02%
2024/12/02	0	44.10	8.3	43.85	44.10	-8.3	2,680	-0.31%
2024/11/29	0.1	43.22	0	0.00	43.24	0.1	2,676	0.00%
2024/11/28	0	0.00	2	43.10	43.14	-2	2,692	-0.07%
2024/11/27	1.1	43.51	1	43.25	43.25	0.1	2,755	0.00%
2024/11/26	1	44.04	2.5	43.83	44.09	-1.5	2,720	-0.06%
2024/11/25	2	44.53	0	0.00	44.37	2	2,670	0.07%
2024/11/22	2	44.51	0.1	44.56	44.51	1.9	2,693	0.07%
2024/11/21	2.3	43.65	0	0.00	43.74	2.3	2,684	0.09%
2024/11/20	1	44.10	0	0.00	44.10	1	2,641	0.04%
2024/11/19	1	44.20	0	0.00	44.34	1	2,618	0.04%
2024/11/18	8.1	44.06	0.2	44.03	43.86	7.9	2,617	0.30%
2024/11/15	0.1	45.09	4	44.94	45.00	-3.9	2,573	-0.15%
2024/11/14	4.3	44.83	0	0.00	44.82	4.3	2,601	0.17%
2024/11/13	0.4	45.22	1	45.32	45.18	-0.6	2,548	-0.02%
2024/11/12	2.1	45.58	0	45.55	45.40	2.1	2,522	0.08%
2024/11/11	2.2	46.04	0	0.00	46.45	2.2	2,474	0.09%
2024/11/08	0	0.00	2	46.50	46.41	-2	2,478	-0.08%
2024/11/07	2	45.54	0.8	45.95	46.04	1.2	2,513	0.05%
2024/11/06	0	45.47	2	46.05	45.59	-2	2,518	-0.08%
2024/11/01	5	43.95	0	0.00	44.61	5	2,819	0.18%
2024/10/30	3	45.00	0	0.00	44.93	3	2,845	0.11%
2024/10/29	8.5	44.93	2	45.18	44.93	6.5	2,866	0.23%
2024/10/24	2	45.77	0.2	45.66	45.58	1.8	2,860	0.06%
2024/10/23	3.5	45.83	1.2	45.78	45.85	2.3	2,921	0.08%
2024/10/22	1	46.07	1	46.00	46.08	0	2,936	0.00%
2024/10/21	2	46.58	0	46.20	46.20	2	3,023	0.06%
2024/10/18	0	46.20	7.6	46.55	46.20	-7.6	3,074	-0.25%
2024/10/17	0	0.00	0	45.20	45.22	0	3,095	0.00%
2024/10/16	4	45.26	0.2	45.11	45.11	3.8	3,178	0.12%
2024/10/15	1	45.72	2.5	45.66	45.75	-1.5	3,206	-0.05%
2024/10/11	0	44.87	2.5	44.90	44.87	-2.5	3,283	-0.08%
2024/10/09	0	0.00	0.5	44.40	44.30	-0.5	3,319	-0.02%
2024/10/08	1	43.82	0	0.00	43.87	1	3,344	0.03%
2024/10/07	2	44.10	15	44.04	44.10	-13	3,402	-0.38%
2024/10/04	0.1	43.42	0.5	43.43	43.17	-0.4	3,475	-0.01%
2024/09/30	3.2	43.51	0.1	43.05	43.04	3.1	3,562	0.09%
2024/09/27	0	0.00	0	44.21	44.21	0	3,549	0.00%
2024/09/26	0	0.00	2.5	44.54	44.29	-2.5	3,575	-0.07%
2024/09/25	1	44.00	0.1	44.04	44.08	0.9	3,533	0.03%
2024/09/24	0	0.00	0.1	43.13	43.37	-0.1	3,526	0.00%
2024/09/23	0.2	43.03	0	0.00	43.01	0.2	3,518	0.01%
2024/09/18	0.1	41.88	0	0.00	41.76	0.1	3,637	0.00%
2024/09/16	0	0.00	0	42.12	42.12	0	3,667	0.00%
2024/09/13	0	0.00	0	41.81	41.88	0	3,694	0.00%
2024/09/12	0	0.00	5.3	41.55	41.70	-5.3	3,777	-0.14%
2024/09/11	1	40.52	0.2	40.49	40.43	0.8	3,796	0.02%
2024/09/10	0.1	40.65	0	0.00	40.61	0.1	3,837	0.00%
2024/09/09	1.3	40.34	0.1	40.58	40.52	1.2	3,842	0.03%
2024/09/06	0	40.90	1	40.84	41.14	-1	3,857	-0.03%
2024/09/05	0.5	40.68	0	0.00	40.60	0.5	3,943	0.01%
2024/09/04	5.7	40.41	1.3	40.40	40.47	4.4	3,951	0.11%
2024/09/03	0	0.00	0.1	42.29	42.29	-0.1	3,849	0.00%
2024/09/02	0.1	42.43	0.2	42.47	42.40	-0.1	3,945	0.00%
2024/08/29	0.4	42.25	1.1	42.15	42.30	-0.8	4,087	-0.02%
2024/08/28	0.1	42.90	0	0.00	42.97	0.1	4,014	0.00%
2024/08/27	0	42.27	0.1	42.50	42.45	-0.1	4,030	0.00%
2024/08/26	1	42.89	0	0.00	42.56	1	4,052	0.03%
2024/08/22	0.1	42.68	0.1	42.46	42.46	0	4,031	0.00%
2024/08/21	0	42.83	0.1	42.79	42.78	0	4,064	0.00%
2024/08/20	0.1	43.04	0	0.00	43.04	0.1	4,069	0.00%
2024/08/19	0	43.13	0	0.00	42.97	0	4,076	0.00%
2024/08/16	2	42.99	1	43.02	42.97	1	4,087	0.02%
2024/08/15	1	42.39	0	42.16	42.16	1	4,046	0.02%
2024/08/14	0	0.00	1	42.55	42.42	-1	4,074	-0.02%
2024/08/13	0.1	41.94	0	0.00	41.92	0.1	4,072	0.00%
2024/08/12	1.6	41.98	0	0.00	41.78	1.6	4,116	0.04%
2024/08/09	2.5	41.34	0	0.00	41.32	2.5	4,201	0.06%
2024/08/08	2	40.13	0	0.00	40.14	2	4,152	0.05%
2024/08/07	20	40.19	2.8	40.27	40.84	17.2	4,145	0.42%
2024/08/06	10.1	38.70	0.5	39.40	39.49	9.6	4,108	0.23%
2024/08/05	7.3	38.37	1	38.20	37.77	6.3	4,011	0.16%
2024/08/02	1.2	41.62	2	41.58	41.31	-0.8	3,777	-0.02%
2024/07/31	0.4	42.60	0	0.00	42.55	0.4	3,685	0.01%
2024/07/30	0.2	42.47	0	0.00	42.55	0.2	3,673	0.01%
2024/07/29	7.3	42.87	0	0.00	42.59	7.3	3,641	0.20%
2024/07/26	3.7	42.15	7	42.21	42.17	-3.3	3,617	-0.09%
2024/07/23	7.1	43.37	0	0.00	43.63	7.1	3,552	0.20%
2024/07/22	1.4	42.61	4	42.46	42.60	-2.6	3,559	-0.07%
2024/07/19	7.3	44.19	1	44.00	43.85	6.3	3,483	0.18%
2024/07/18	4.8	44.62	4	44.70	44.75	0.8	3,479	0.02%
2024/07/17	0.2	45.66	0	0.00	45.61	0.2	3,417	0.01%
2024/07/15	2.4	46.34	0	0.00	46.28	2.4	3,476	0.07%
2024/07/12	4.1	46.36	0.8	46.41	46.33	3.3	3,456	0.10%
2024/07/11	0.9	47.52	0	0.00	47.55	0.9	3,411	0.03%
2024/07/10	0.1	46.58	0	0.00	46.66	0.1	3,510	0.00%
2024/07/08	11.1	46.12	0.1	46.48	46.48	11	3,524	0.31%
2024/07/05	2.6	45.43	0	45.38	45.31	2.6	3,471	0.07%
2024/07/04	0.1	45.40	0	0.00	45.43	0.1	3,515	0.00%
2024/07/03	1	44.30	0	0.00	44.49	1	3,542	0.03%
2024/07/02	0.1	44.06	0	0.00	44.01	0.1	3,548	0.00%
2024/07/01	1.3	44.38	0	0.00	44.26	1.3	3,574	0.04%
2024/06/28	1	44.20	0	0.00	44.22	1	3,565	0.03%
2024/06/27	0.2	43.75	0.1	43.91	43.91	0.1	3,569	0.00%
2024/06/25	3.1	43.30	1	43.20	43.64	2.1	3,643	0.06%
2024/06/24	8	43.75	0.5	43.69	43.64	7.5	3,706	0.20%
2024/06/21	4	44.60	0.1	44.71	44.60	3.9	3,749	0.10%
2024/06/20	0	0.00	1	44.53	44.87	-1	3,732	-0.03%
2024/06/19	0	44.54	0	0.00	44.58	0	3,749	0.00%
2024/06/18	0	0.00	0.1	43.35	43.35	-0.1	3,729	0.00%
2024/06/17	0	0.00	0.1	42.72	42.71	-0.1	3,720	0.00%
2024/06/14	1.1	42.56	0	0.00	42.68	1.1	3,697	0.03%
2024/06/13	1.1	42.54	0.1	42.40	42.41	1	3,739	0.03%
2024/06/12	0	0.00	0.1	41.79	41.82	-0.1	3,723	0.00%
2024/06/11	0	0.00	9	41.38	41.37	-9	3,697	-0.24%
2024/06/07	0.7	41.33	0	0.00	41.33	0.7	3,702	0.02%
2024/06/06	0	0.00	0.1	41.59	41.59	-0.1	3,720	0.00%
2024/06/05	0.1	40.17	0	0.00	40.52	0.1	3,659	0.00%
2024/06/04	4.9	40.11	0.1	40.15	40.15	4.8	3,797	0.13%
2024/06/03	0.2	40.65	0	0.00	40.62	0.2	3,876	0.01%
2024/05/31	0.2	40.20	0	40.00	40.00	0.1	3,927	0.00%
2024/05/30	0.4	40.34	0	40.31	40.23	0.4	3,966	0.01%
2024/05/29	2.1	41.02	0.4	40.92	40.92	1.6	4,117	0.04%
2024/05/28	0.2	41.30	0	0.00	41.40	0.2	4,120	0.00%
2024/05/27	0.3	41.24	0	0.00	41.20	0.3	4,145	0.01%
2024/05/23	0	0.00	0.2	40.81	40.82	-0.2	4,190	0.00%
2024/05/22	0.1	40.61	1.1	40.63	40.62	-1	4,238	-0.02%
2024/05/21	0.2	39.94	0	39.99	39.94	0.2	4,350	0.00%
2024/05/20	0	0.00	0	40.03	40.01	0	4,463	0.00%
2024/05/17	1	40.00	0	40.04	40.04	1	4,530	0.02%
2024/05/13	1.2	39.27	0	0.00	39.21	1.2	4,561	0.03%
2024/05/10	0	0.00	1	38.71	38.93	-1	4,554	-0.02%
2024/05/09	0	0.00	0	38.70	38.57	0	4,560	0.00%
2024/05/08	0	0.00	0	38.68	38.69	0	4,552	0.00%
2024/05/07	0.1	38.58	3	38.59	38.63	-2.9	4,583	-0.06%
2024/05/06	5	38.42	1	38.53	38.42	4	4,614	0.09%
2024/05/02	0.9	37.86	0	0.00	37.69	0.9	4,662	0.02%
2024/04/30	0	0.00	0.2	38.19	38.19	-0.2	4,665	0.00%
2024/04/29	0	0.00	0.1	38.25	38.25	-0.1	4,692	0.00%
2024/04/26	0.1	37.66	0	0.00	37.63	0.1	4,700	0.00%
2024/04/25	0.1	37.23	0	37.10	37.05	0.1	4,723	0.00%
2024/04/24	0.5	37.58	0	0.00	37.65	0.5	4,690	0.01%
2024/04/22	2.6	36.50	0	0.00	36.37	2.6	4,671	0.06%
2024/04/19	2.1	36.52	0	0.00	36.44	2.1	4,634	0.05%
2024/04/18	0	0.00	1	38.04	38.06	-1	4,469	-0.02%
2024/04/16	8.4	37.32	0	0.00	37.29	8.4	4,424	0.19%
2024/04/15	6.4	38.45	0	38.47	38.47	6.4	4,285	0.15%
2024/04/12	0.1	38.86	0	0.00	38.82	0.1	4,199	0.00%
2024/04/11	0.6	38.77	0	0.00	38.86	0.6	4,201	0.01%
2024/04/10	2.1	39.00	0	38.94	38.90	2.1	4,158	0.05%
2024/04/09	0	0.00	0.1	38.96	38.96	-0.1	4,137	0.00%
2024/04/08	0	0.00	33	38.04	38.22	-33	4,077	-0.81%
2024/04/03	1	38.09	0	0.00	37.99	1	4,118	0.03%
2024/04/02	0.1	38.30	2	38.26	38.30	-1.9	4,084	-0.05%
2024/04/01	0.5	37.80	0	0.00	37.74	0.5	4,118	0.01%
2024/03/29	0	0.00	0.1	37.82	37.95	-0.1	4,198	0.00%
2024/03/28	0	0.00	0	37.76	37.76	0	4,151	0.00%
2024/03/22	0.1	37.69	0	0.00	37.76	0.1	3,901	0.00%
2024/03/21	0	0.00	1	37.73	37.77	-1	3,884	-0.03%
2024/03/20	0	0.00	2.1	36.92	36.90	-2.1	3,876	-0.05%
2024/03/15	1.1	36.88	0	0.00	36.88	1.1	3,870	0.03%
2024/03/14	0	0.00	0.1	37.14	37.16	-0.1	3,850	0.00%
2024/03/13	0.7	37.22	4	37.23	37.22	-3.3	3,794	-0.09%
2024/03/12	0	0.00	1.1	37.03	37.07	-1.1	3,782	-0.03%
2024/03/11	1.3	36.75	0	0.00	36.71	1.3	3,773	0.03%
2024/03/08	0.1	36.97	3	37.00	36.97	-2.9	3,756	-0.08%
2024/03/07	0.5	36.49	10	36.39	36.56	-9.5	3,543	-0.27%
2024/03/06	0.3	35.67	2.2	35.49	35.86	-1.9	3,406	-0.06%
2024/03/05	0	0.00	3.1	35.77	35.71	-3.1	3,359	-0.09%
2024/03/04	1.3	35.19	0	0.00	35.40	1.3	3,316	0.04%
2024/03/01	0.7	34.71	0.7	34.70	34.67	0	3,180	0.00%
2024/02/29	0.1	34.82	0	0.00	34.74	0.1	3,202	0.00%
2024/02/27	0.3	34.55	20	34.53	34.70	-19.8	3,162	-0.63%
2024/02/23	0.2	34.76	0.1	34.73	34.76	0.1	3,088	0.00%
2024/02/22	1	34.51	0.8	34.52	34.58	0.2	3,066	0.01%
2024/02/21	0.1	34.32	2	34.31	34.36	-2	2,958	-0.07%
2024/02/20	0	0.00	3.4	34.37	34.43	-3.4	2,885	-0.12%
2024/02/19	0.4	34.16	2	34.21	34.21	-1.6	2,882	-0.06%
2024/02/16	0	0.00	0.5	34.24	34.23	-0.5	2,926	-0.02%
2024/02/15	0.1	34.29	2.7	34.34	34.41	-2.6	2,945	-0.09%
2024/02/05	0.6	33.17	13	33.09	33.19	-12.4	2,885	-0.43%
2024/02/02	1	33.00	0	0.00	33.07	1	2,911	0.03%
2024/02/01	0.1	32.94	10.7	32.77	32.94	-10.7	2,908	-0.37%
2024/01/31	1.2	32.97	0	0.00	32.82	1.2	2,911	0.04%
2024/01/30	0	0.00	0.5	33.23	33.18	-0.5	2,906	-0.02%
2024/01/29	0.1	33.27	7	33.20	33.27	-6.9	2,916	-0.24%
2024/01/26	0.6	33.05	2	33.10	33.05	-1.4	2,883	-0.05%
2024/01/25	0	0.00	3.1	32.98	33.05	-3.1	2,863	-0.11%
2024/01/24	0	0.00	4.6	32.78	32.72	-4.6	2,813	-0.16%
2024/01/23	0.1	32.67	0.1	32.64	32.74	0.1	2,808	0.00%
2024/01/22	0	0.00	1	32.66	32.62	-1	2,805	-0.04%
2024/01/19	1	32.42	1.2	32.35	32.50	-0.2	2,782	-0.01%
2024/01/18	0.1	31.65	0	0.00	31.62	0.1	2,782	0.00%
2024/01/17	2.2	31.54	0	0.00	31.49	2.2	2,780	0.08%
2024/01/16	8.5	31.67	0	0.00	31.72	8.5	2,773	0.31%
2024/01/15	0	32.05	0	0.00	32.03	0	2,737	0.00%
2024/01/12	0	0.00	0.1	31.95	31.91	-0.1	2,754	0.00%
2024/01/08	0	0.00	5	32.08	32.09	-5	2,740	-0.18%
2024/01/05	1	31.90	0	0.00	31.89	1	2,720	0.04%
2024/01/03	2.3	32.01	0	32.00	31.99	2.3	2,720	0.08%
2024/01/02	0.5	32.38	0.1	32.53	32.49	0.4	2,695	0.02%
2023/12/29	3	32.53	0	32.55	32.54	3	2,661	0.11%
2023/12/28	4	32.61	0.1	32.60	32.63	3.9	2,603	0.15%
2023/12/27	0	0.00	6.1	32.62	32.62	-6.1	2,589	-0.23%
2023/12/22	0.3	32.07	156	32.01	32.05	-155.7	2,473	-6.29%	大賣/鉅額交易
2023/12/21	2	31.86	1.2	31.99	31.97	0.8	2,499	0.03%
2023/12/20	0.1	32.20	0.8	32.20	32.21	-0.7	2,482	-0.03%
2023/12/19	1.2	32.07	2.1	32.09	32.09	-0.8	2,498	-0.03%
2023/12/18	3	32.13	6	32.17	32.18	-3	2,569	-0.12%
2023/12/15	10	32.24	1	32.20	32.15	9	2,532	0.36%
2023/12/14	0	0.00	1.8	31.98	32.07	-1.8	2,486	-0.07%
2023/12/13	7.2	31.73	2.3	31.74	31.75	4.9	2,484	0.20%
2023/12/12	2	31.68	0	0.00	31.73	2	2,464	0.08%
2023/12/11	2.1	31.61	30	31.61	31.64	-28	2,452	-1.14%
2023/12/08	0.1	31.63	0	0.00	31.63	0.1	2,451	0.01%
2023/12/07	8.1	31.45	0.2	31.52	31.43	7.8	2,430	0.32%
2023/12/06	1	31.57	0.3	31.66	31.63	0.7	2,441	0.03%
2023/12/05	5.7	31.47	1.1	31.50	31.50	4.6	2,430	0.19%
2023/12/04	0.4	31.68	0	0.00	31.72	0.4	2,415	0.02%
2023/12/01	1	31.60	0	0.00	31.70	1	2,438	0.04%
2023/11/30	10.1	31.58	0	0.00	31.68	10.1	2,411	0.42%
2023/11/29	2	31.70	0	0.00	31.60	2	2,376	0.08%
2023/11/28	3	31.67	0	0.00	31.65	3	2,355	0.13%
2023/11/27	0	0.00	0.1	31.42	31.40	-0.1	2,320	0.00%
2023/11/22	4	31.55	0	0.00	31.58	4	2,282	0.18%
2023/11/21	0	0.00	1	31.83	31.85	-1	2,282	-0.04%
2023/11/17	5	31.50	1.1	31.58	31.54	4	2,223	0.18%
2023/11/16	4	31.48	0	0.00	31.54	4	2,165	0.18%
2023/11/15	4.8	32.51	3	32.52	32.55	1.8	2,079	0.08%
2023/11/14	3	32.17	1	32.14	32.15	2	1,989	0.10%
2023/11/13	1	32.00	2	32.11	32.04	-1	1,937	-0.05%
2023/11/10	1.1	31.65	0.1	31.68	31.64	1	1,958	0.05%
2023/11/09	0	0.00	1	31.73	31.77	-1	1,911	-0.05%
2023/11/07	0	0.00	1	31.58	31.59	-1	1,935	-0.05%
2023/11/06	0	0.00	5	31.58	31.58	-5	1,963	-0.25%
2023/11/03	1	31.23	2.1	31.26	31.31	-1.1	1,928	-0.06%
2023/11/02	20	31.02	0	0.00	31.09	20	1,936	1.03%
2023/10/31	9	30.45	0	0.00	30.33	9	1,976	0.46%
2023/10/30	5.2	30.51	0	0.00	30.53	5.2	2,018	0.26%
2023/10/26	7.1	30.46	0	0.00	30.44	7.1	2,017	0.35%
2023/10/24	1	30.81	0	0.00	30.93	1	1,979	0.05%
2023/10/23	8	30.99	0	0.00	30.90	8	1,979	0.40%
2023/10/20	0.1	31.08	0	0.00	31.27	0.1	1,980	0.00%
2023/10/18	5	31.35	0	0.00	31.21	5	1,998	0.25%
2023/10/16	16.1	31.51	0	0.00	31.58	16.1	2,040	0.79%
2023/10/13	6	31.65	2.1	31.67	31.74	3.9	2,051	0.19%
2023/10/12	0.1	31.81	0	0.00	31.81	0.1	2,067	0.00%
2023/10/06	0.2	31.12	0	0.00	31.12	0.2	2,119	0.01%
2023/10/04	5	30.59	0	0.00	30.59	5	2,146	0.23%
2023/10/03	9.5	31.04	0	0.00	30.96	9.5	2,160	0.44%
2023/10/02	0.3	31.16	0	0.00	31.14	0.3	2,176	0.01%
2023/09/27	1	30.61	0	0.00	30.69	1	2,229	0.04%
2023/09/26	15	30.75	0	0.00	30.62	15	2,235	0.67%
2023/09/25	0.1	30.91	0	0.00	30.99	0.1	2,220	0.00%
2023/09/22	5	30.75	10	30.69	30.80	-5	2,236	-0.22%
2023/09/21	11.5	30.92	0	0.00	30.86	11.5	2,251	0.51%
2023/09/20	1	31.31	0	0.00	31.24	1	2,202	0.05%
2023/09/18	2.4	31.63	0	0.00	31.55	2.4	2,236	0.11%
2023/09/13	1	31.32	0	0.00	31.32	1	2,241	0.04%
2023/09/12	2	31.12	0	0.00	31.27	2	2,273	0.09%
2023/09/08	0.1	31.15	1	31.14	31.23	-0.9	2,277	-0.04%
2023/09/07	10.1	31.39	0.7	31.42	31.33	9.4	2,408	0.39%
2023/09/06	0.6	31.63	0	0.00	31.57	0.6	2,407	0.02%
2023/09/05	1	31.58	0	0.00	31.65	1	2,385	0.04%
2023/09/01	0.1	31.50	0	0.00	31.46	0.1	2,452	0.00%
2023/08/31	0.2	31.54	0	0.00	31.46	0.2	2,490	0.01%
2023/08/29	10	31.40	0	0.00	31.54	10	2,529	0.40%
2023/08/25	1.3	31.30	0	0.00	31.22	1.3	2,527	0.05%
2023/08/24	0	0.00	5	31.74	31.82	-5	2,535	-0.20%
2023/08/22	0	0.00	1	31.17	31.18	-1	2,641	-0.04%
2023/08/21	1.1	30.98	0	0.00	31.00	1.1	2,655	0.04%
2023/08/18	6	31.13	0	0.00	31.12	6	2,650	0.23%
2023/08/17	0	0.00	1	31.14	31.32	-1	2,640	-0.04%
2023/08/16	6	31.12	0	0.00	31.12	6	2,624	0.23%
2023/08/14	2.4	31.17	0	0.00	31.18	2.4	2,633	0.09%
2023/08/11	1.1	31.60	0	0.00	31.60	1.1	2,612	0.04%
2023/08/10	1.5	31.61	0.5	31.66	31.61	1	2,623	0.04%
2023/08/08	15.1	31.90	0	0.00	31.88	15.1	2,599	0.58%
2023/08/04	10.1	31.89	0	0.00	31.90	10.1	2,566	0.39%
2023/08/02	12	32.06	1	32.06	32.00	11	2,552	0.43%
2023/08/01	10	32.37	0	0.00	32.49	10	2,529	0.40%
2023/07/31	0.3	32.33	0	0.00	32.30	0.3	2,533	0.01%
2023/07/27	1	32.57	0	0.00	32.56	1	2,521	0.04%
2023/07/26	0.1	32.51	0	0.00	32.41	0.1	2,529	0.00%
2023/07/25	0	0.00	1	32.41	32.48	-1	2,522	-0.04%
2023/07/24	1	32.03	0	0.00	32.19	1	2,517	0.04%
2023/07/21	1.1	32.00	0	0.00	32.10	1.1	2,559	0.04%
2023/07/20	0	0.00	0.4	32.42	32.41	-0.4	2,561	-0.01%
2023/07/19	1	32.52	30.3	32.65	32.39	-29.3	2,563	-1.14%
2023/07/18	1	32.57	0	0.00	32.56	1	2,520	0.04%
2023/07/17	2	33.31	0	0.00	33.33	2	2,499	0.08%
2023/07/13	0	0.00	1	33.13	33.00	-1	2,449	-0.04%
2023/07/11	0	0.00	1	32.49	32.55	-1	2,385	-0.04%
2023/07/10	1	32.28	18.2	32.14	32.08	-17.2	2,382	-0.72%
2023/07/06	1.1	32.23	1	32.39	32.29	0.1	2,321	0.00%
2023/07/05	1.6	32.81	0	0.00	32.82	1.6	2,253	0.07%
2023/06/30	1	32.33	2.5	32.33	32.46	-1.5	2,258	-0.07%
2023/06/28	1.1	32.38	1	32.34	32.36	0.1	2,213	0.00%
2023/06/27	1	32.44	1	32.31	32.34	0	2,196	0.00%
2023/06/26	2.3	32.56	2	32.51	32.56	0.3	2,212	0.01%
2023/06/20	0	0.00	2	32.70	32.71	-2	2,186	-0.09%
2023/06/16	0	0.00	0	32.81	32.89	0	2,181	0.00%
2023/06/15	0.1	32.92	0	0.00	32.92	0.1	2,156	0.00%
2023/06/14	0.4	32.73	2.1	32.75	32.76	-1.7	2,142	-0.08%
2023/06/13	1.1	32.61	10	32.41	32.74	-9	2,180	-0.41%
2023/06/12	0	0.00	0.1	32.15	32.17	-0.1	2,055	0.00%
2023/06/09	0.1	31.99	0	0.00	31.98	0.1	2,082	0.00%
2023/06/07	0	0.00	0.1	32.00	32.05	-0.1	2,096	0.00%
2023/06/02	0.1	31.56	2	31.54	31.66	-2	2,098	-0.09%
2023/06/01	0.3	31.28	1	31.27	31.28	-0.7	2,119	-0.03%
2023/05/30	0	0.00	1	31.49	31.56	-1	2,118	-0.05%
2023/05/29	0	0.00	2.1	31.61	31.56	-2.1	2,140	-0.10%
2023/05/22	0.4	30.57	0	0.00	30.59	0.4	2,082	0.02%
2023/05/19	0.4	30.57	0	0.00	30.62	0.4	2,097	0.02%
2023/05/18	0.7	30.47	3.4	30.50	30.51	-2.7	2,092	-0.13%
2023/05/17	0.1	29.98	0	0.00	30.16	0.1	2,109	0.00%
2023/05/16	1	29.77	0.1	29.59	29.73	0.9	2,091	0.04%
2023/05/15	0.1	29.34	0	0.00	29.39	0.1	2,101	0.00%
2023/05/12	0.1	29.32	0	0.00	29.34	0.1	2,111	0.00%
2023/05/10	0.1	29.62	0	0.00	29.56	0.1	2,127	0.00%
2023/05/09	4	29.75	0.2	29.75	29.77	3.8	2,130	0.18%
2023/05/04	1	29.36	0	0.00	29.45	1	2,151	0.05%
2023/05/03	0.3	29.44	0	29.38	29.38	0.3	2,159	0.01%
2023/05/02	15	29.50	0.8	29.47	29.50	14.2	2,156	0.66%
2023/04/28	1.1	29.38	0	0.00	29.47	1.1	2,203	0.05%
2023/04/27	2.1	29.12	0	0.00	29.15	2.1	2,214	0.09%
2023/04/26	1.2	29.16	1	29.11	29.12	0.2	2,265	0.01%
2023/04/25	6	29.53	0	29.31	29.26	6	2,256	0.26%
2023/04/24	12.1	29.63	0	0.00	29.63	12.1	2,213	0.54%
2023/04/21	0.1	29.79	0.1	29.73	29.69	0	2,200	0.00%
2023/04/20	0.5	29.85	2	29.90	29.81	-1.5	2,210	-0.07%
2023/04/19	18.1	29.98	0	0.00	29.85	18.1	2,228	0.81%
2023/04/18	0.1	30.06	1.1	30.12	30.06	-1	2,236	-0.04%
2023/04/17	0.2	30.15	0	0.00	30.14	0.2	2,233	0.01%
2023/04/14	0.1	30.20	0.1	30.11	30.20	0	2,207	0.00%
2023/04/13	1.1	29.98	0	0.00	29.98	1.1	2,232	0.05%
2023/04/10	0.2	30.24	0	0.00	30.20	0.2	2,256	0.01%
2023/04/06	0.3	30.19	0	0.00	30.11	0.3	2,257	0.01%
2023/03/31	0.1	30.33	0.1	30.30	30.30	0	2,216	0.00%
2023/03/30	0	0.00	1.4	30.19	30.24	-1.4	2,203	-0.06%
2023/03/29	0.1	30.03	0	0.00	30.03	0.1	2,182	0.01%
2023/03/28	0	0.00	0.1	29.96	29.93	-0.1	2,205	0.00%
2023/03/27	0	0.00	0.2	30.20	30.17	-0.2	2,195	-0.01%
2023/03/24	0	0.00	0.3	30.19	30.27	-0.3	2,202	-0.01%
2023/03/22	0.2	29.92	0	0.00	29.92	0.2	2,160	0.01%
2023/03/20	0.9	29.30	0	0.00	29.27	0.9	2,143	0.04%
2023/03/17	0.2	29.38	0	0.00	29.38	0.2	2,134	0.01%
2023/03/16	0	0.00	0.1	29.12	29.07	-0.1	2,147	0.00%
2023/03/15	1	29.23	0	0.00	29.23	1	2,102	0.05%
2023/03/14	2.1	29.23	0.2	29.26	29.20	1.9	2,123	0.09%
2023/03/13	0.3	29.54	1	29.21	29.55	-0.7	2,092	-0.03%
2023/03/10	1.1	29.47	0.3	29.49	29.43	0.8	2,073	0.04%
2023/03/08	1	29.73	0.2	29.86	29.84	0.9	2,048	0.04%
2023/03/07	0.2	30.02	1	30.01	30.01	-0.8	2,015	-0.04%
2023/03/06	1	29.92	12.5	29.81	29.83	-11.5	2,021	-0.57%
2023/03/03	0.2	29.61	0	0.00	29.59	0.2	1,993	0.01%
2023/03/01	1.4	29.18	0	0.00	29.53	1.4	1,994	0.07%
2023/02/22	1.4	29.20	0	0.00	29.20	1.4	1,984	0.07%
2023/02/21	0.1	29.45	0	0.00	29.43	0.1	1,997	0.00%
2023/02/20	2.4	29.36	0	0.00	29.49	2.4	2,045	0.12%
2023/02/17	1.1	29.36	0.1	29.37	29.36	0.9	2,120	0.04%
2023/02/15	1.4	29.38	0	0.00	29.26	1.4	2,183	0.06%
2023/02/13	0	29.55	0.1	29.68	29.65	0	2,122	0.00%
2023/02/10	0	0.00	1.1	29.69	29.72	-1.1	2,108	-0.05%
2023/02/07	0	29.32	0	0.00	29.31	0	2,154	0.00%
2023/02/06	0.1	29.46	0.1	29.48	29.40	0	2,146	0.00%
2023/02/03	7	29.80	0.1	29.75	29.74	6.9	2,121	0.32%
2023/02/02	0.1	29.75	10	29.78	29.75	-9.9	2,116	-0.47%
2023/02/01	0.1	29.33	1	29.33	29.38	-0.9	2,116	-0.04%
2023/01/31	1.4	29.31	5.2	29.58	29.20	-3.8	2,111	-0.18%
2023/01/30	0.2	29.49	6.2	29.60	29.65	-6	2,138	-0.28%
2023/01/17	0	28.53	0.3	28.50	28.47	-0.3	2,146	-0.01%
2023/01/16	2.2	28.58	11.1	28.62	28.50	-8.9	2,193	-0.41%
2023/01/13	5.3	28.52	0	0.00	28.35	5.3	2,172	0.24%
2023/01/11	0	0.00	1.3	28.13	28.12	-1.3	2,238	-0.06%
2023/01/10	0.1	28.20	0	0.00	28.18	0.1	2,253	0.00%
2023/01/09	0.2	27.93	4	27.80	28.00	-3.8	2,345	-0.16%
2023/01/06	2	27.10	0	0.00	27.24	2	2,334	0.09%
2023/01/04	0	0.00	1.3	26.94	26.95	-1.3	2,434	-0.05%
2022/12/29	1.5	26.60	1	26.58	26.71	0.5	2,577	0.02%
2022/12/28	6.4	26.84	1	26.86	26.84	5.4	2,598	0.21%
2022/12/27	1	27.30	1	27.20	27.20	0	2,601	0.00%
2022/12/26	1	27.12	0	0.00	27.12	1	2,643	0.04%
2022/12/23	0.1	27.07	0	0.00	27.02	0.1	2,658	0.01%
2022/12/22	0	0.00	2	27.39	27.38	-2	2,681	-0.07%
2022/12/20	2	27.04	0	0.00	26.90	2	2,774	0.07%
2022/12/19	1	27.37	1	27.34	27.37	0	2,850	0.00%
2022/12/16	1.8	27.44	0	0.00	27.47	1.8	2,879	0.06%
2022/12/15	0.1	27.80	0	0.00	27.92	0.1	2,871	0.00%
2022/12/13	2.7	27.69	0	0.00	27.55	2.7	2,900	0.09%
2022/12/12	0.2	27.66	0	0.00	27.69	0.2	2,931	0.01%
2022/12/08	2.2	27.46	1	27.54	27.53	1.2	2,963	0.04%
2022/12/06	0	0.00	0	28.03	27.99	0	2,969	0.00%
2022/12/05	0	0.00	0	28.41	28.41	0	2,938	0.00%
2022/12/02	6	28.38	0	28.42	28.38	6	2,937	0.20%
2022/12/01	0.1	28.80	1.1	28.58	28.59	-1.1	2,985	-0.04%
2022/11/30	2	28.17	1	28.22	28.21	1	2,983	0.03%
2022/11/28	0.6	27.76	0.1	27.80	27.74	0.5	3,027	0.02%
2022/11/25	1.1	28.17	2	28.17	28.17	-0.9	3,065	-0.03%
2022/11/24	0	0.00	0.2	28.21	28.21	-0.2	3,056	-0.01%
2022/11/23	6	27.91	0	0.00	27.92	6	3,067	0.20%
2022/11/22	1.9	27.63	1	27.69	27.70	0.9	3,106	0.03%
2022/11/21	1.1	27.58	0	0.00	27.60	1.1	3,123	0.04%
2022/11/17	1.1	27.51	1	27.51	27.75	0.1	3,080	0.00%
2022/11/16	0	0.00	0.4	27.78	27.78	-0.4	3,079	-0.01%
2022/11/15	1.6	28.09	0.8	28.04	28.33	0.8	3,039	0.02%
2022/11/14	1.2	27.33	1.1	27.50	27.32	0.1	2,957	0.00%
2022/11/11	1.2	27.08	10.3	27.02	27.15	-9.1	2,917	-0.31%
2022/11/10	2.3	25.94	0	0.00	25.96	2.3	2,852	0.08%
2022/11/09	1.4	26.15	0.5	25.91	26.16	0.9	2,867	0.03%
2022/11/08	1.1	25.57	0	0.00	25.61	1.1	2,863	0.04%
2022/11/07	1.5	25.28	3	25.27	25.35	-1.5	2,846	-0.05%
2022/11/04	0	24.82	0	0.00	24.93	0	2,821	0.00%
2022/11/03	0.4	24.89	0	0.00	24.88	0.4	2,808	0.01%
2022/11/02	0.1	25.17	0	0.00	25.17	0.1	2,758	0.00%
2022/11/01	0.4	25.12	0	0.00	25.05	0.4	2,784	0.01%
2022/10/28	0.1	24.72	0	0.00	24.61	0.1	2,789	0.00%
2022/10/27	0.4	24.97	0	0.00	24.90	0.4	2,786	0.02%
2022/10/26	2	24.58	0	0.00	24.60	2	2,820	0.07%
2022/10/25	0.2	24.50	0	0.00	24.46	0.2	2,795	0.01%
2022/10/24	40	24.94	2,329	24.93	24.84	-2,289	2,733	-83.74%	大賣/鉅額交易
2022/10/21	2	24.91	0	0.00	24.84	2	2,672	0.07%
2022/10/20	4	24.70	0	0.00	24.91	4	2,661	0.15%
2022/10/19	2.1	25.14	0	0.00	25.02	2.1	2,646	0.08%
2022/10/14	1.2	25.30	1	25.26	25.35	0.2	2,505	0.01%
2022/10/13	0.2	25.05	0	0.00	24.75	0.2	2,500	0.01%
2022/10/12	0.1	25.13	0	0.00	25.15	0.1	2,453	0.01%
2022/10/11	4.2	25.35	0	0.00	25.31	4.2	2,454	0.17%
2022/10/07	0	0.00	3	26.51	26.43	-3	2,382	-0.13%
2022/10/05	3	26.54	0	0.00	26.72	3	2,373	0.13%
2022/10/04	10.2	26.12	0	0.00	26.15	10.2	2,364	0.43%
2022/10/03	1	25.60	0	0.00	25.62	1	2,350	0.04%
2022/09/30	1.1	25.98	1	25.88	25.86	0.1	2,331	0.00%
2022/09/29	0	26.27	0	0.00	26.16	0	2,335	0.00%
2022/09/28	0.4	26.32	0	0.00	26.23	0.4	2,355	0.02%
2022/09/27	0	26.80	0	0.00	26.75	0	2,376	0.00%
2022/09/26	1.2	26.79	0	0.00	26.84	1.2	2,415	0.05%
2022/09/23	13.3	27.34	1	27.27	27.35	12.3	2,388	0.51%
2022/09/22	2	27.41	1	27.35	27.56	1	2,384	0.04%
2022/09/21	1	27.95	1	27.99	27.94	0	2,353	0.00%
2022/09/20	0.1	28.10	0	0.00	28.13	0.1	2,332	0.00%
2022/09/19	2.1	28.04	2	27.97	27.97	0.1	2,351	0.00%
2022/09/16	5	28.09	0	0.00	28.13	5	2,331	0.21%
2022/09/14	0	0.00	0.1	28.30	28.30	-0.1	2,339	0.00%
2022/09/13	0.1	28.89	0	0.00	28.84	0.1	2,322	0.00%
2022/09/12	0.1	28.76	5	28.76	28.71	-5	2,355	-0.21%
2022/09/08	0.2	28.13	0	0.00	28.20	0.2	2,388	0.01%
2022/09/07	8.3	28.01	2	28.06	27.95	6.3	2,414	0.26%
2022/09/06	3	28.55	2	28.55	28.56	1	2,382	0.04%
2022/09/02	5.1	28.44	2	28.46	28.41	3.1	2,397	0.13%
2022/09/01	18.7	28.67	0	0.00	28.69	18.7	2,367	0.79%
2022/08/31	2	29.08	0	0.00	29.28	2	2,297	0.09%
2022/08/30	9	29.02	2	29.15	29.09	7	2,288	0.31%
2022/08/29	6	28.96	0	0.00	29.03	6	2,287	0.26%
2022/08/24	1	29.54	0	0.00	29.36	1	2,251	0.04%
2022/08/23	1	29.48	0	0.00	29.44	1	2,255	0.04%
2022/08/22	0.1	29.94	0.1	29.83	29.83	-0.1	2,229	0.00%
2022/08/19	0.1	30.10	0	0.00	30.17	0.1	2,212	0.00%
2022/08/18	0	0.00	0.2	30.20	30.14	-0.2	2,238	-0.01%
2022/08/17	0.2	30.26	0	0.00	30.27	0.2	2,239	0.01%
2022/08/15	0	0.00	0.1	30.12	30.21	-0.1	2,227	0.00%
2022/08/12	0.1	30.00	0	0.00	29.97	0.1	2,224	0.00%
2022/08/11	0	0.00	1.4	29.70	29.74	-1.4	2,236	-0.06%
2022/08/10	3.1	29.24	2.1	29.25	29.22	1	2,238	0.05%
2022/08/09	0.1	29.33	0	0.00	29.47	0.1	2,242	0.00%
2022/08/08	1	29.25	7	29.37	29.47	-6	2,274	-0.26%
2022/08/05	2.1	29.49	8	29.40	29.49	-5.9	2,273	-0.26%
2022/08/04	1	28.78	0	0.00	28.84	1	2,298	0.05%
2022/08/03	2	28.77	0	0.00	28.80	2	2,292	0.09%
2022/08/02	18	28.76	0.1	28.79	28.75	17.9	2,303	0.78%
2022/08/01	2.2	29.05	1	29.20	29.16	1.2	2,306	0.05%
2022/07/29	1.2	29.26	0	0.00	29.21	1.2	2,341	0.05%
2022/07/28	2.1	29.17	0	0.00	29.00	2.1	2,336	0.09%
2022/07/27	1.1	28.65	0	0.00	28.93	1.1	2,327	0.05%
2022/07/26	0	0.00	5.2	28.84	28.75	-5.2	2,318	-0.22%
2022/07/25	1.2	28.93	0	0.00	28.93	1.2	2,270	0.05%
2022/07/22	1.1	28.86	0	0.00	28.90	1.1	2,284	0.05%
2022/07/21	1	28.60	0	0.00	28.86	1	2,339	0.04%
2022/07/20	1.1	28.65	1	28.77	28.51	0.1	2,361	0.00%
2022/07/19	2.2	28.36	0	0.00	28.43	2.2	2,399	0.09%
2022/07/18	5.5	28.49	1	28.51	28.51	4.5	2,404	0.19%
2022/07/15	5	29.59	0.2	29.72	29.73	4.9	2,340	0.21%
2022/07/14	22	29.00	0	0.00	29.31	22	2,293	0.96%
2022/07/13	0.1	29.17	0	0.00	29.15	0.1	2,282	0.00%
2022/07/12	2.1	28.27	0	28.26	28.22	2	2,316	0.09%
2022/07/07	1.1	28.85	5	28.73	28.91	-3.9	2,300	-0.17%
2022/07/05	1	28.59	0	0.00	28.70	1	2,275	0.04%
2022/07/04	15.3	28.58	0	28.62	28.57	15.2	2,213	0.69%
2022/07/01	4.3	29.05	0	0.00	28.92	4.3	2,160	0.20%
2022/06/30	9	29.90	0	0.00	29.76	9	2,115	0.43%
2022/06/29	0.2	30.57	0	0.00	30.51	0.2	2,092	0.01%
2022/06/27	2	31.06	5	30.94	31.01	-3	2,107	-0.14%
2022/06/24	0.5	30.49	0	0.00	30.42	0.5	2,087	0.02%
2022/06/23	2	30.48	0	0.00	30.33	2	2,126	0.09%
2022/06/22	2.2	30.67	0	0.00	30.63	2.2	2,097	0.11%
2022/06/21	1.3	30.89	0	0.00	31.27	1.3	2,089	0.06%
2022/06/20	3	30.72	0	0.00	30.65	3	2,094	0.14%
2022/06/17	5.7	30.85	0	0.00	31.00	5.7	2,059	0.28%
2022/06/16	1	31.31	0	0.00	31.32	1	2,033	0.05%
2022/06/15	0	31.50	0	0.00	31.49	0	2,024	0.00%
2022/06/14	3	31.35	0	0.00	31.62	3	2,034	0.15%
2022/06/13	2.1	31.65	0	0.00	31.69	2.1	2,055	0.10%
2022/06/10	2.2	32.42	0	0.00	32.49	2.2	2,071	0.11%
2022/06/09	0	32.77	0	0.00	32.76	0	2,087	0.00%
2022/06/08	0.1	32.88	0.1	32.92	32.90	0	2,109	0.00%
2022/06/07	1	32.58	0.1	32.58	32.53	0.9	2,127	0.04%
2022/06/06	1	32.58	0	0.00	32.84	1	2,134	0.05%
2022/06/02	1	32.73	0.1	32.70	32.67	0.9	2,228	0.04%
2022/06/01	1.1	32.99	0.1	33.05	32.97	1	2,382	0.04%
2022/05/31	2	32.65	0.1	33.08	33.07	1.9	2,393	0.08%
2022/05/30	0	0.00	5.1	32.50	32.80	-5.1	2,388	-0.21%
2022/05/27	1.1	32.01	5	32.10	32.07	-3.9	2,392	-0.16%
2022/05/26	1.1	31.92	0	0.00	31.51	1.1	2,412	0.05%
2022/05/25	1	31.93	0	0.00	31.88	1	2,420	0.04%
2022/05/24	0	0.00	0.1	31.75	31.64	-0.1	2,490	0.00%
2022/05/20	0.1	31.96	0	0.00	31.94	0.1	2,532	0.00%
2022/05/19	0	31.67	26.1	31.63	31.67	-26	2,537	-1.03%
2022/05/18	0	0.00	0.1	32.27	32.25	-0.1	2,530	0.00%
2022/05/17	1	31.84	0.1	31.94	31.89	0.9	2,529	0.04%
2022/05/16	1.3	31.53	0	0.00	31.57	1.3	2,552	0.05%
2022/05/13	0.2	31.45	0	0.00	31.44	0.2	2,534	0.01%
2022/05/12	6.7	31.35	0	0.00	31.07	6.7	2,539	0.26%
2022/05/10	0.1	31.51	0	0.00	31.88	0.1	2,527	0.00%
2022/05/09	1.1	32.01	0	32.09	32.01	1	2,508	0.04%
2022/05/06	4.9	32.46	1	32.43	32.61	3.9	2,483	0.16%
2022/05/04	0.1	32.82	0	0.00	32.85	0.1	2,527	0.00%
2022/05/03	3.2	32.78	0.1	32.80	32.79	3.1	2,614	0.12%
2022/04/29	0.1	33.07	1	33.02	33.03	-0.9	2,636	-0.04%
2022/04/28	1.1	32.54	0	0.00	32.66	1.1	2,699	0.04%
2022/04/27	2.3	32.61	2	32.48	32.50	0.3	2,717	0.01%
2022/04/26	2.1	33.23	0.1	33.20	33.13	2.1	2,702	0.08%
2022/04/25	4.1	33.10	0	0.00	33.14	4.1	2,755	0.15%
2022/04/22	1.1	33.64	0.1	33.76	33.75	1	2,767	0.04%
2022/04/21	1.1	33.99	0	0.00	33.97	1.1	2,832	0.04%
2022/04/20	0.1	33.75	0	0.00	33.91	0.1	2,903	0.00%
2022/04/19	1	33.84	3	33.81	33.77	-2	2,957	-0.07%
2022/04/18	1.1	33.65	0	0.00	33.65	1.1	3,020	0.03%
2022/04/15	3.1	33.82	0.1	33.87	33.80	3	3,005	0.10%
2022/04/14	0.1	34.34	0	0.00	34.33	0.1	3,032	0.00%
2022/04/13	1	34.41	1	34.40	34.42	0	3,076	0.00%
2022/04/12	0.1	33.91	0	0.00	33.87	0.1	3,155	0.00%
2022/04/11	9.3	33.98	1	33.99	33.87	8.3	3,183	0.26%
2022/04/08	1.2	34.28	1	34.19	34.36	0.2	3,189	0.01%
2022/04/07	9	34.35	1	34.35	34.19	8	3,188	0.25%
2022/04/06	4.2	34.63	0	0.00	34.75	4.2	3,190	0.13%
2022/04/01	2	34.83	0.1	34.93	34.93	1.9	3,185	0.06%
2022/03/31	0.1	35.18	0	0.00	35.13	0.1	3,199	0.00%
2022/03/30	1	35.13	0	0.00	35.22	1	3,214	0.03%
2022/03/29	1	34.76	0	0.00	34.85	1	3,240	0.03%
2022/03/28	5.4	34.61	0	0.00	34.82	5.4	3,237	0.17%
2022/03/25	0.3	35.13	0	0.00	35.12	0.3	3,203	0.01%
2022/03/24	1.1	35.09	0.1	35.12	35.12	1.1	3,216	0.03%
2022/03/23	0.1	35.13	0	0.00	35.13	0.1	3,213	0.00%
2022/03/22	0	0.00	0	34.78	34.78	0	3,215	0.00%
2022/03/18	1.1	34.64	0	0.00	34.65	1.1	3,267	0.03%
2022/03/17	1	34.65	0	0.00	34.71	1	3,255	0.03%
2022/03/16	1	33.88	0	0.00	33.74	1	3,232	0.03%
2022/03/15	6.1	33.75	0	33.69	33.60	6.1	3,196	0.19%
2022/03/14	10.1	34.25	0	0.00	34.22	10.1	3,174	0.32%
2022/03/11	4.1	34.35	0	0.00	34.22	4.1	3,183	0.13%
2022/03/10	1	34.67	0	0.00	34.59	1	3,198	0.03%
2022/03/09	0.9	33.78	0	0.00	33.78	0.9	3,201	0.03%
2022/03/08	16.1	33.52	0	0.00	33.34	16.1	3,213	0.50%
2022/03/07	9.1	34.36	2	34.18	34.15	7.1	3,115	0.23%
2022/03/02	0.3	35.40	0	0.00	35.42	0.3	3,167	0.01%
2022/02/25	4.6	35.25	1	35.20	35.16	3.6	3,187	0.11%
2022/02/24	6	35.47	3.1	35.36	35.18	2.9	3,203	0.09%
2022/02/23	13	35.95	0	0.00	36.05	13	3,151	0.41%
2022/02/22	4.4	35.89	3	35.92	35.92	1.4	3,199	0.04%
2022/02/18	0.1	36.39	0	0.00	36.39	0.1	3,219	0.00%
2022/02/16	1	36.36	0	0.00	36.44	1	3,466	0.03%
2022/02/14	12.1	36.25	2.1	36.02	36.05	10	3,510	0.28%
2022/02/11	1	36.50	0.1	36.56	36.52	0.9	3,508	0.03%
2022/02/10	1.2	36.36	0	0.00	36.56	1.2	3,526	0.03%
2022/02/09	2	36.22	0	0.00	36.23	2	3,553	0.06%
2022/02/08	0	0.00	0.3	36.14	36.00	-0.3	3,562	-0.01%
2022/02/07	4.1	35.71	1	35.63	35.96	3.1	3,577	0.09%
2022/01/26	3.3	35.62	0	0.00	35.65	3.3	3,545	0.09%
2022/01/25	4.8	35.56	2	35.52	35.71	2.8	3,521	0.08%
2022/01/24	2.1	35.82	6	35.76	36.08	-3.9	3,437	-0.11%
2022/01/21	3.2	35.77	2	35.93	35.81	1.2	3,401	0.04%
2022/01/20	2.5	36.48	2.5	36.36	36.50	0	3,326	0.00%
2022/01/19	2.7	36.51	0.5	36.47	36.45	2.2	3,294	0.07%
2022/01/18	0	0.00	0.1	36.90	36.85	-0.1	3,270	0.00%
2022/01/17	4.1	37.17	11	37.21	37.24	-6.9	3,197	-0.22%
2022/01/14	1	36.89	0.1	36.89	36.89	0.9	3,138	0.03%
2022/01/13	0.3	36.76	0	0.00	36.80	0.3	3,064	0.01%
2022/01/12	0.2	36.61	0	0.00	36.61	0.2	3,001	0.01%
2022/01/11	0	0.00	0	36.11	36.40	0	2,953	0.00%
2022/01/10	1.1	35.86	0	0.00	36.12	1.1	2,905	0.04%
2022/01/07	0.1	36.00	0	0.00	36.00	0.1	2,881	0.00%
2022/01/05	0	0.00	0.6	36.56	36.56	-0.6	2,785	-0.02%
2022/01/04	0.2	36.50	4	36.44	36.61	-3.8	2,711	-0.14%
2022/01/03	0.1	36.02	0	0.00	36.00	0.1	2,651	0.00%
2021/12/30	1.1	35.84	0	0.00	35.86	1.1	2,632	0.04%
2021/12/29	0	0.00	1.2	35.92	35.97	-1.2	2,665	-0.05%
2021/12/28	2.3	35.73	0	0.00	35.83	2.3	2,685	0.09%
2021/12/27	0.2	35.58	5	35.52	35.56	-4.8	2,680	-0.18%
2021/12/24	0.7	35.39	3.1	35.42	35.35	-2.4	2,718	-0.09%
2021/12/23	0.1	35.25	0.1	35.29	35.30	0	2,705	0.00%
2021/12/22	0.2	35.13	0	0.00	35.13	0.2	2,717	0.01%
2021/12/21	0.2	35.08	0	0.00	35.12	0.2	2,723	0.01%
2021/12/20	1.2	34.83	0	0.00	34.85	1.2	2,727	0.04%
2021/12/17	0.1	35.16	0	0.00	35.15	0.1	2,716	0.00%
2021/12/16	0.2	35.14	1	35.10	35.18	-0.8	2,723	-0.03%
2021/12/15	6.1	34.69	0	0.00	34.80	6.1	2,746	0.22%
2021/12/14	1.1	34.84	0.1	34.90	34.85	1	2,734	0.04%
2021/12/13	0	0.00	0.1	35.14	35.07	-0.1	2,716	0.00%
2021/12/10	0	0.00	0.1	35.22	35.18	-0.1	2,714	0.00%
2021/12/09	1	35.27	1	35.31	35.29	0	2,711	0.00%
2021/12/08	0.1	35.26	0	0.00	35.26	0.1	2,702	0.00%
2021/12/06	0	0.00	0.2	35.00	35.07	-0.2	2,676	-0.01%
2021/12/02	0.1	35.08	3	34.98	35.08	-2.9	2,669	-0.11%
2021/12/01	0.1	34.46	6	34.43	34.78	-5.9	2,677	-0.22%
2021/11/29	1	34.24	2	34.38	34.24	-1	2,672	-0.04%
2021/11/26	8.5	34.45	0	0.00	34.36	8.5	2,617	0.33%
2021/11/25	0.1	34.90	0.1	34.88	34.88	0	2,529	0.00%
2021/11/24	3.2	34.93	5.1	34.99	34.86	-1.9	2,550	-0.07%
2021/11/23	0.1	35.09	2.1	35.01	35.01	-2	2,541	-0.08%
2021/11/22	0.7	35.33	0	0.00	35.29	0.7	2,534	0.03%
2021/11/19	0.1	35.35	0.2	35.36	35.35	-0.1	2,525	0.00%
2021/11/18	1	35.23	0	0.00	35.31	1	2,476	0.04%
2021/11/17	3.1	34.98	1	35.01	35.06	2.1	2,479	0.09%
2021/11/16	11	35.01	0	0.00	34.99	11	2,462	0.45%
2021/11/15	3.1	36.70	1	36.71	36.75	2.1	2,317	0.09%
2021/11/12	0.1	36.41	3.1	36.46	36.43	-3	2,296	-0.13%
2021/11/11	1.2	36.24	0.2	36.40	36.32	1	2,265	0.04%
2021/11/10	4	36.47	0	0.00	36.53	4	2,277	0.18%
2021/11/09	0.1	36.55	0	0.00	36.57	0.1	2,265	0.00%
2021/11/08	0.2	36.11	0	0.00	36.20	0.2	2,246	0.01%
2021/11/05	2.1	35.81	0	0.00	35.85	2.1	2,213	0.09%
2021/11/04	0	0.00	0.1	35.50	35.44	-0.1	2,199	-0.01%
2021/11/03	5	35.52	1	35.53	35.55	4	2,170	0.18%
2021/11/02	0.1	35.67	2.1	35.59	35.41	-2	2,192	-0.09%
2021/11/01	0.1	35.40	0.1	35.31	35.37	0	2,171	0.00%
2021/10/29	0	0.00	0.1	35.25	35.23	-0.1	2,179	0.00%
2021/10/28	0	35.43	0.2	35.45	35.44	-0.1	2,188	-0.01%
2021/10/27	1	35.40	0	0.00	35.51	1	2,210	0.05%
2021/10/26	1.5	35.47	0	0.00	35.44	1.5	2,213	0.07%
2021/10/25	0.7	35.07	0	0.00	35.21	0.7	2,207	0.03%
2021/10/21	0	0.00	5	35.50	35.15	-5	2,299	-0.22%
2021/10/20	1.1	35.30	0	0.00	35.30	1.1	2,324	0.05%
2021/10/19	7	35.28	0.1	35.36	35.31	6.9	2,325	0.30%
2021/10/14	0.2	34.29	0	0.00	34.21	0.2	2,355	0.01%
2021/10/12	1.6	34.09	0	0.00	34.32	1.6	2,420	0.07%
2021/10/08	0	34.86	5	34.69	34.68	-5	2,421	-0.21%
2021/10/06	1.1	34.15	0	0.00	34.27	1.1	2,450	0.04%
2021/10/05	0.3	34.19	0	0.00	34.26	0.3	2,436	0.01%
2021/10/04	0.1	34.55	0	0.00	34.39	0.1	2,420	0.00%
2021/09/30	0.2	35.23	0	0.00	35.18	0.2	2,367	0.01%
2021/09/29	1.4	35.18	0	0.00	35.13	1.4	2,385	0.06%
2021/09/28	0.7	35.77	0	0.00	35.74	0.7	2,372	0.03%
2021/09/27	0	0.00	1	35.96	35.99	-1	2,374	-0.04%
2021/09/22	3.1	35.24	1	35.25	35.26	2.1	2,387	0.09%
2021/09/17	2	36.15	1.1	36.12	36.00	0.9	2,362	0.04%
2021/09/16	1	35.92	1	35.92	35.96	0	2,371	0.00%
2021/09/15	1.1	36.04	0	0.00	36.00	1.1	2,354	0.05%
2021/09/13	0.1	36.20	3	36.14	36.14	-2.9	2,360	-0.12%
2021/09/10	0.2	36.20	2	36.23	36.24	-1.8	2,384	-0.08%
2021/09/09	0.1	35.87	0	0.00	35.88	0.1	2,372	0.00%
2021/09/08	0.1	36.05	0	0.00	35.91	0.1	2,371	0.00%
2021/09/07	0.5	36.19	0	0.00	36.20	0.5	2,362	0.02%
2021/09/06	0.2	36.30	0	0.00	36.33	0.2	2,352	0.01%
2021/09/02	1	35.80	0.5	35.77	35.77	0.5	2,297	0.02%
2021/09/01	0	0.00	0.2	36.10	36.10	-0.2	2,280	-0.01%
2021/08/31	0.1	36.00	0	0.00	36.16	0.1	2,263	0.00%
2021/08/30	0	0.00	0.1	35.94	35.94	-0.1	2,269	0.00%
2021/08/27	0.3	35.48	1	35.43	35.57	-0.7	2,246	-0.03%
2021/08/26	0	0.00	2	35.19	35.24	-2	2,232	-0.09%
2021/08/25	0.1	35.12	0	0.00	35.09	0.1	2,203	0.01%
2021/08/20	2.9	33.83	5	33.91	33.68	-2.1	2,233	-0.09%
2021/08/19	2.2	34.09	0	0.00	33.88	2.2	2,206	0.10%
2021/08/18	2	34.07	1	34.60	34.63	1	2,172	0.05%
2021/08/17	1	34.50	0	0.00	34.44	1	2,148	0.05%
2021/08/16	0.1	34.77	0	0.00	34.81	0.1	2,146	0.00%
2021/08/13	1.1	34.87	0	0.00	34.84	1.1	2,122	0.05%
2021/08/11	2	35.24	0	0.00	35.26	2	2,129	0.09%
2021/08/09	1.1	35.32	0	0.00	35.61	1.1	2,252	0.05%
2021/08/04	0	35.65	10	35.80	35.82	-10	2,490	-0.40%
2021/08/03	1	35.47	2	35.60	35.60	-1	2,545	-0.04%
2021/08/02	0.1	35.12	0	0.00	35.48	0.1	2,537	0.00%
2021/07/29	1.1	34.87	3	34.99	35.15	-1.9	2,590	-0.08%
2021/07/28	2	34.41	0	0.00	34.65	2	2,622	0.08%
2021/07/27	2.3	35.03	0	0.00	34.98	2.3	2,608	0.09%
2021/07/26	3	35.18	0	0.00	35.06	3	2,604	0.12%
2021/07/22	0	0.00	6	35.43	35.37	-6	2,579	-0.23%
2021/07/21	9	35.13	3	35.01	35.06	6	2,606	0.23%
2021/07/20	3.6	35.32	0	0.00	35.23	3.6	2,628	0.14%
2021/07/19	4.1	35.59	0	0.00	35.65	4.1	2,610	0.16%
2021/07/16	0.1	36.00	0	0.00	36.00	0.1	2,613	0.00%
2021/07/15	1	36.37	0	0.00	36.46	1	2,583	0.04%
2021/07/13	0	0.00	1.1	36.19	36.11	-1.1	2,569	-0.04%
2021/07/07	1	35.95	0	0.00	35.94	1	2,591	0.04%
2021/07/06	1	36.10	0	0.00	36.08	1	2,596	0.04%
2021/07/05	1	36.02	3	36.05	36.05	-2	2,583	-0.08%
2021/07/02	0	0.00	0	35.67	35.65	0	2,570	0.00%
2021/07/01	0	0.00	1	35.86	35.67	-1	2,576	-0.04%
2021/06/30	2	35.85	3	35.74	35.80	-1	2,604	-0.04%
2021/06/29	2	35.50	0	0.00	35.60	2	2,597	0.08%
2021/06/25	0.3	35.51	0	0.00	35.36	0.3	2,637	0.01%
2021/06/24	1	35.30	1	35.41	35.30	0	2,641	0.00%
2021/06/23	0	0.00	1	35.16	35.35	-1	2,657	-0.04%
2021/06/22	0	0.00	0.1	34.77	34.72	-0.1	2,656	0.00%
2021/06/21	3.6	34.93	0	0.00	34.80	3.6	2,696	0.13%
2021/06/16	0.1	35.67	0	0.00	35.67	0.1	2,743	0.00%
2021/06/15	0	0.00	1	35.51	35.64	-1	2,742	-0.04%
2021/06/11	1	35.30	0	0.00	35.35	1	2,757	0.04%
2021/06/10	0	0.00	2	35.23	35.29	-2	2,797	-0.07%
2021/06/09	2	34.76	0	0.00	34.80	2	2,824	0.07%
2021/06/07	1	34.72	5	35.16	35.19	-4	2,861	-0.14%
2021/06/04	0	0.00	0.1	35.21	35.20	-0.1	2,856	0.00%
2021/06/03	0.1	35.39	0	0.00	35.39	0.1	2,871	0.00%
2021/06/02	1	35.14	0.1	35.20	35.20	0.9	2,891	0.03%
2021/06/01	0	0.00	0.1	35.25	35.20	-0.1	2,911	0.00%
2021/05/31	0.1	35.05	0	0.00	35.10	0.1	2,960	0.00%
2021/05/28	0	0.00	1	34.45	34.80	-1	2,963	-0.03%
2021/05/27	1.2	34.17	0.5	34.00	34.21	0.7	3,017	0.02%
2021/05/26	0.4	34.37	0	0.00	34.45	0.4	3,098	0.01%
2021/05/25	1.4	34.25	0	0.00	34.40	1.4	3,093	0.05%
2021/05/24	0.1	33.94	0	0.00	33.89	0.1	3,126	0.00%
2021/05/20	0	0.00	0.1	33.59	33.46	-0.1	3,156	0.00%
2021/05/19	0.1	33.60	5.3	33.85	33.68	-5.2	3,177	-0.16%
2021/05/18	4.1	32.93	2	33.24	33.85	2.1	3,196	0.06%
2021/05/17	2	32.53	0	0.00	32.87	2	3,248	0.06%
2021/05/14	2.2	33.01	2	33.16	33.12	0.2	3,186	0.01%
2021/05/13	2.5	32.80	0	0.00	32.75	2.5	3,138	0.08%
2021/05/12	2.2	33.38	0.1	33.23	33.20	2.1	3,073	0.07%
2021/05/11	4.5	34.56	5	34.30	34.45	-0.5	2,983	-0.02%
2021/05/10	1	35.51	0	0.00	35.48	1	2,965	0.03%
2021/05/07	0.1	35.63	0	0.00	35.60	0.1	2,999	0.00%
2021/05/06	1	35.07	5	34.97	35.01	-4	3,003	-0.13%
2021/05/05	1	34.75	0	0.00	34.72	1	3,006	0.03%
2021/05/04	1.5	34.75	0	0.00	34.82	1.5	3,026	0.05%
2021/05/03	2	35.23	1	35.30	35.21	1	3,018	0.03%
2021/04/28	0	0.00	0.1	35.70	35.70	-0.1	3,081	0.00%
2021/04/27	1	35.76	0	35.76	35.76	1	3,129	0.03%
2021/04/26	1.2	35.59	0	0.00	35.76	1.2	3,125	0.04%
2021/04/22	1.1	35.26	0	0.00	34.96	1.1	3,155	0.03%
2021/04/21	0.1	35.17	0	0.00	35.07	0.1	3,162	0.00%
2021/04/19	0	0.00	2	35.30	35.34	-2	3,233	-0.06%
2021/04/16	1	34.93	1	35.03	35.19	0	3,248	0.00%
2021/04/15	0.1	35.10	0	0.00	35.10	0.1	3,263	0.00%
2021/04/14	0.1	34.50	1	34.50	34.78	-0.9	3,278	-0.03%
2021/04/13	0	0.00	0	34.64	34.59	0	3,305	0.00%
2021/04/12	1	34.55	0	34.64	34.62	1	3,316	0.03%
2021/04/09	0.6	34.62	1.1	34.61	34.65	-0.5	3,314	-0.01%
2021/04/08	0.4	34.48	0	0.00	34.68	0.4	3,306	0.01%
2021/04/07	0.2	34.43	0	34.54	34.54	0.1	3,312	0.00%
2021/04/06	1	34.50	1	34.47	34.49	0	3,305	0.00%
2021/04/01	2	33.99	14.2	34.00	34.00	-12.2	3,287	-0.37%
2021/03/31	1.1	33.82	1	33.95	33.78	0.1	3,276	0.00%
2021/03/30	2.1	33.93	0.3	33.90	33.93	1.8	3,259	0.05%
2021/03/29	0	0.00	0.4	33.89	33.86	-0.4	3,235	-0.01%
2021/03/26	0	0.00	1	33.40	33.65	-1	3,235	-0.03%
2021/03/25	0.2	33.13	2	32.82	33.14	-1.8	3,234	-0.06%
2021/03/24	1	33.05	0	0.00	33.01	1	3,231	0.03%
2021/03/23	0.7	33.48	2	33.49	33.40	-1.3	3,202	-0.04%
2021/03/19	5.2	33.29	4	33.28	33.31	1.2	3,226	0.04%
2021/03/18	0	0.00	1	33.83	33.73	-1	3,189	-0.03%
2021/03/17	0.1	33.75	0	0.00	33.63	0.1	3,196	0.00%
2021/03/16	4	33.87	3.1	33.80	33.85	0.9	3,223	0.03%
2021/03/12	0	0.00	10	33.76	33.81	-10	3,203	-0.31%
2021/03/11	4	33.74	6	33.76	33.70	-2	3,241	-0.06%
2021/03/10	1.1	33.21	0	0.00	33.13	1.1	3,240	0.03%
2021/03/09	13.6	33.00	3	32.99	33.02	10.6	3,221	0.33%
2021/03/08	2	33.32	1	33.08	33.06	1	3,225	0.03%
2021/03/05	4.6	32.87	1	33.10	33.04	3.6	3,194	0.11%
2021/03/04	3.4	33.37	0	0.00	33.28	3.4	3,196	0.11%
2021/03/03	0	0.00	2	33.73	33.86	-2	3,138	-0.06%
2021/03/02	1	33.73	5	33.79	33.75	-4	3,135	-0.13%
2021/02/26	6.3	33.65	4	33.77	33.79	2.3	3,086	0.07%
2021/02/25	4.1	34.40	2	34.24	34.38	2.1	3,046	0.07%
2021/02/24	2.6	34.26	0	0.00	34.07	2.6	3,056	0.08%
2021/02/23	1	34.35	0	0.00	34.60	1	3,019	0.03%
2021/02/22	2	34.70	0	0.00	34.57	2	3,011	0.07%
2021/02/19	1	34.55	8.2	34.45	34.67	-7.2	2,983	-0.24%
2021/02/18	0	0.00	1	34.79	34.92	-1	2,987	-0.03%
2021/02/17	6.1	34.77	4	34.69	34.91	2.1	3,012	0.07%
2021/02/05	19.4	33.42	0.1	33.48	33.45	19.3	2,945	0.65%
2021/02/04	0.1	33.30	2	33.15	33.16	-1.9	2,911	-0.07%
2021/02/03	0.5	33.42	0	0.00	33.37	0.5	2,927	0.02%
2021/02/02	3.1	33.50	3	33.24	33.40	0.1	2,918	0.00%
2021/02/01	1.1	31.86	1	32.06	32.49	0.1	2,921	0.00%
2021/01/29	7	32.61	0	0.00	31.96	7	2,905	0.24%
2021/01/28	4	32.40	2	32.32	32.35	2	2,873	0.07%
2021/01/26	1.5	33.05	5	32.89	33.03	-3.5	2,825	-0.12%
2021/01/25	3.3	33.69	0	0.00	33.63	3.3	2,776	0.12%
2021/01/22	2.2	34.10	1	34.14	34.03	1.2	2,779	0.04%
2021/01/21	6.1	34.62	1	34.34	34.52	5.1	2,768	0.18%
2021/01/20	0	0.00	2	33.65	33.55	-2	2,746	-0.07%
2021/01/19	0	0.00	1	33.20	33.55	-1	2,717	-0.04%
2021/01/18	0	0.00	34	32.64	32.81	-34	2,725	-1.25%
2021/01/15	5.1	33.23	7	33.38	32.81	-1.9	2,685	-0.07%
2021/01/14	8	32.91	0	0.00	32.90	8	2,671	0.30%
2021/01/13	2.5	33.01	3	32.99	33.11	-0.5	2,662	-0.02%
2021/01/12	1.1	32.55	0	0.00	32.51	1.1	2,650	0.04%
2021/01/11	0.1	32.34	10	32.29	32.50	-9.9	2,626	-0.38%
2021/01/08	3.3	32.16	1	32.25	32.33	2.3	2,641	0.09%
2021/01/07	15.1	31.66	4	31.64	31.76	11.1	2,629	0.42%
2021/01/06	6	31.22	0	0.00	31.15	6	2,621	0.23%
2021/01/05	6	30.80	0	0.00	30.88	6	2,610	0.23%
2021/01/04	12.1	30.53	0	0.00	30.87	12.1	2,624	0.46%
2020/12/31	0	0.00	2	30.39	30.41	-2	2,666	-0.07%
2020/12/30	0.3	30.05	0	0.00	30.29	0.3	2,687	0.01%
2020/12/29	0	0.00	3	29.83	29.85	-3	2,707	-0.11%
2020/12/28	0	29.72	0	0.00	29.87	0	2,733	0.00%
2020/12/25	0.2	29.66	0.4	29.65	29.55	-0.2	2,726	-0.01%
2020/12/24	0	0.00	0.7	29.50	29.48	-0.7	2,737	-0.02%
2020/12/22	1.5	29.40	0	0.00	29.34	1.5	2,792	0.05%
2020/12/21	0	0.00	1	29.68	29.68	-1	2,827	-0.04%
2020/12/16	2	29.46	0	0.00	29.55	2	2,840	0.07%
2020/12/15	1	29.30	2	29.09	29.10	-1	2,819	-0.04%
2020/12/11	2.4	29.39	0	0.00	29.47	2.4	2,856	0.08%
2020/12/10	3.1	29.56	0	0.00	29.55	3.1	2,848	0.11%
2020/12/09	2	29.77	0	0.00	29.82	2	2,819	0.07%
2020/12/08	1	29.65	0	0.00	29.80	1	2,792	0.04%
2020/12/07	7	29.31	2	29.46	29.46	5	2,774	0.18%
2020/12/04	0	0.00	1	29.06	29.16	-1	2,733	-0.04%
2020/12/01	0	0.00	1	28.53	28.62	-1	2,724	-0.04%
2020/11/26	1.2	28.50	1	28.63	28.68	0.2	2,726	0.01%
2020/11/25	1	28.45	0.7	28.47	28.42	0.3	2,728	0.01%
2020/11/24	1	28.77	0	0.00	28.60	1	2,724	0.04%
2020/11/23	2	28.70	1	28.70	28.76	1	2,701	0.04%
2020/11/20	0	0.00	1	28.37	28.45	-1	2,689	-0.04%
2020/11/18	0	0.00	1	28.34	28.51	-1	2,697	-0.04%
2020/11/17	1.1	28.39	0	0.00	28.30	1.1	2,699	0.04%
2020/11/16	2.3	28.73	0	0.00	28.75	2.3	2,751	0.08%
2020/11/13	3	27.86	0	0.00	27.97	3	2,701	0.11%
2020/11/12	0	0.00	1	27.90	27.84	-1	2,703	-0.04%
2020/11/11	0	0.00	4	27.73	27.90	-4	2,724	-0.15%
2020/11/10	0.4	27.45	0	0.00	27.48	0.4	2,712	0.01%
2020/11/09	2	27.52	3	27.65	27.58	-1	2,705	-0.04%
2020/11/06	0	0.00	4	27.26	27.26	-4	2,680	-0.15%
2020/11/05	0	0.00	1	27.14	27.14	-1	2,664	-0.04%
2020/11/03	2	26.53	0	0.00	26.74	2	2,670	0.07%
2020/10/30	2	26.42	0	0.00	26.33	2	2,701	0.07%
2020/10/29	1	26.59	0	0.00	26.60	1	2,675	0.04%
2020/10/28	1	26.82	0	0.00	26.85	1	2,666	0.04%
2020/10/27	3	26.95	0	0.00	26.94	3	2,653	0.11%
2020/10/21	0	0.00	2	26.97	26.98	-2	2,819	-0.07%
2020/10/20	0	0.00	1	27.02	27.00	-1	2,853	-0.04%
2020/10/19	2	26.92	0	0.00	27.07	2	2,849	0.07%
2020/10/16	0.2	26.93	0	0.00	26.85	0.2	2,854	0.01%
2020/10/15	0.2	27.01	0	0.00	26.96	0.2	2,894	0.01%
2020/10/12	0	0.00	1	27.30	27.25	-1	2,917	-0.03%
2020/10/08	0	0.00	1	26.91	27.04	-1	2,900	-0.03%
2020/10/07	4.4	26.62	1	26.83	26.77	3.4	2,926	0.12%
2020/10/05	0	0.00	12	26.49	26.39	-12	2,960	-0.41%
2020/09/30	1	26.34	2	26.38	26.36	-1	2,973	-0.03%
2020/09/24	8	25.83	0	0.00	25.73	8	3,099	0.26%
2020/09/23	14	26.22	0	0.00	26.25	14	3,090	0.45%
2020/09/22	1.4	26.32	6	26.46	26.30	-4.6	3,098	-0.15%
2020/09/18	0	0.00	0.5	26.88	26.88	-0.5	3,123	-0.01%
2020/09/16	1	27.10	10	27.12	27.12	-9	3,148	-0.29%
2020/09/14	0.3	26.62	0	0.00	26.62	0.3	3,126	0.01%
2020/09/11	0	0.00	2	26.40	26.40	-2	3,129	-0.06%
2020/09/09	3	26.04	0	0.00	26.21	3	3,178	0.09%
2020/09/04	3	26.23	0	0.00	26.24	3	3,263	0.09%
2020/08/28	1	26.44	0	0.00	26.55	1	3,370	0.03%
2020/08/27	0	0.00	2.3	26.95	26.79	-2.3	3,396	-0.07%
2020/08/24	2	26.45	0	0.00	26.44	2	3,404	0.06%
2020/08/21	1.2	26.37	0	0.00	26.35	1.2	3,405	0.04%
2020/08/20	6	25.88	0	0.00	25.88	6	3,399	0.18%
2020/08/19	3	26.77	162	26.80	26.69	-159	3,354	-4.74%	大賣/鉅額交易
2020/08/18	1	26.85	164	26.83	26.83	-163	3,351	-4.86%	大賣/鉅額交易
2020/08/14	0.5	26.62	2	26.56	26.64	-1.5	3,352	-0.04%
2020/08/13	2	26.59	0	0.00	26.57	2	3,348	0.06%
2020/08/12	1.3	26.31	5	26.30	26.32	-3.7	3,358	-0.11%
2020/08/11	0.3	26.70	0	0.00	26.70	0.3	3,367	0.01%
2020/08/10	0.3	26.84	0	0.00	26.84	0.3	3,373	0.01%
2020/08/07	2	26.66	2	26.77	26.66	0	3,394	0.00%
2020/08/06	4	26.78	15	26.73	26.82	-11	3,389	-0.32%
2020/08/05	1	26.55	0	0.00	26.56	1	3,382	0.03%
2020/08/03	3	26.27	3	26.20	26.12	0	3,392	0.00%
2020/07/31	1	26.44	0	0.00	26.51	1	3,374	0.03%
2020/07/29	2	26.29	2	26.26	26.17	0	3,372	0.00%
2020/07/28	3	26.38	5	26.54	26.30	-2	3,377	-0.06%
2020/07/27	332	26.25	4	26.24	26.26	328	3,320	9.88%	大買/鉅額交易
2020/07/24	0	0.00	1	25.41	25.28	-1	3,252	-0.03%
2020/07/23	1	25.32	1	25.29	25.34	0	3,209	0.00%
2020/07/22	1	25.36	2	25.38	25.40	-1	3,227	-0.03%
2020/07/21	0.3	25.18	4	25.07	25.24	-3.7	3,215	-0.12%
2020/07/20	0	0.00	1	25.01	24.98	-1	3,155	-0.03%
2020/07/17	2	24.96	12	24.90	25.00	-10	3,144	-0.32%
2020/07/16	2	24.76	15	24.92	24.84	-13	3,143	-0.41%
2020/07/14	0	0.00	1	24.78	24.88	-1	3,137	-0.03%
2020/07/10	0	0.00	1	24.45	24.48	-1	3,073	-0.03%
2020/07/09	0	0.00	0.5	24.52	24.62	-0.5	3,051	-0.02%
2020/07/08	10	24.54	0.7	24.44	24.54	9.3	3,029	0.31%
2020/07/07	2	24.52	0	0.00	24.39	2	2,998	0.07%
2020/07/06	0	0.00	1	24.35	24.36	-1	2,967	-0.03%
2020/07/03	0.4	23.88	2	23.92	23.91	-1.6	2,924	-0.06%
2020/07/02	1	23.57	1	23.62	23.64	0	2,914	0.00%
2020/07/01	0.3	23.40	0	0.00	23.39	0.3	2,922	0.01%
2020/06/30	0.3	23.23	0	0.00	23.23	0.3	2,912	0.01%
2020/06/29	0.3	23.09	0	0.00	23.06	0.3	2,938	0.01%
2020/06/24	0	0.00	0.3	23.25	23.28	-0.3	2,945	-0.01%
2020/06/22	1	23.20	1.3	23.12	23.07	-0.3	3,001	-0.01%
2020/06/19	1	23.04	1.3	23.06	23.05	-0.3	3,049	-0.01%
2020/06/18	0.5	23.01	0	0.00	23.05	0.5	3,079	0.02%
2020/06/16	0.5	23.04	3	22.91	23.04	-2.5	3,142	-0.08%
2020/06/15	1	22.84	0	0.00	22.61	1	3,201	0.03%
2020/06/12	2	22.75	0	0.00	22.88	2	3,307	0.06%
2020/06/11	1	23.09	0.8	23.09	23.09	0.2	3,351	0.00%
2020/06/10	2.2	23.33	360	23.35	23.39	-357.8	3,379	-10.59%	大賣/鉅額交易
2020/06/08	0.2	23.15	1	23.10	23.16	-0.8	3,500	-0.02%
2020/06/02	0.2	22.24	0	0.00	22.22	0.2	3,615	0.01%
2020/06/01	361.2	22.17	10	22.15	22.15	351.2	3,621	9.70%	大買/鉅額交易
2020/05/28	0	0.00	1.3	21.96	21.92	-1.3	3,633	-0.04%
2020/05/27	0	0.00	1.3	22.03	22.03	-1.3	3,695	-0.04%
2020/05/26	0.3	22.05	0	0.00	22.05	0.3	3,773	0.01%
2020/05/22	0	0.00	1.2	21.71	21.68	-1.2	3,833	-0.03%
2020/05/21	0	0.00	1	22.00	21.99	-1	3,876	-0.03%
2020/05/19	1	21.76	0	0.00	21.77	1	3,892	0.03%
2020/05/15	0	0.00	1	21.70	21.69	-1	3,918	-0.03%
2020/05/14	1	21.65	0.4	21.69	21.60	0.6	3,933	0.01%
2020/05/13	1	21.72	0	0.00	21.82	1	3,917	0.03%
2020/05/12	10	21.77	0	0.00	21.79	10	3,929	0.25%
2020/05/11	0	0.00	0.2	22.05	22.01	-0.2	3,918	-0.01%
2020/05/05	0.2	21.65	0	0.00	21.60	0.2	3,954	0.01%
2020/05/04	0	0.00	0.3	21.69	21.48	-0.3	4,072	-0.01%
2020/04/29	1	21.64	0	0.00	21.61	1	4,106	0.02%
2020/04/27	0	0.00	1	21.11	21.30	-1	4,314	-0.02%
2020/04/23	0.2	21.00	1	20.87	20.90	-0.8	4,296	-0.02%
2020/04/17	8.2	21.46	0	0.00	21.45	8.2	4,292	0.19%
2020/04/16	1	20.77	197.5	20.90	20.94	-196.5	4,271	-4.60%	大賣/鉅額交易
2020/04/15	7	21.03	0	0.00	21.00	7	4,257	0.16%
2020/04/14	5.2	20.80	0	0.00	20.85	5.2	4,263	0.12%
2020/04/13	1	20.46	0	0.00	20.36	1	4,286	0.02%
2020/04/10	5.2	20.45	10	20.41	20.48	-4.8	4,324	-0.11%
2020/04/09	97	20.41	0.4	20.47	20.42	96.6	4,352	2.22%
2020/04/08	101	20.38	11	20.46	20.47	90	4,340	2.07%	大買/
2020/04/07	0.1	20.25	0	0.00	20.21	0.1	4,332	0.00%
2020/04/06	20.2	19.82	1	19.83	19.91	19.2	4,325	0.44%
2020/04/01	0	0.00	3.2	19.70	19.64	-3.2	4,296	-0.07%
2020/03/31	2	19.75	2	19.57	19.66	0	4,296	0.00%
2020/03/30	4	19.32	0	0.00	19.52	4	4,264	0.09%
2020/03/27	4	20.01	0	0.00	19.72	4	4,228	0.09%
2020/03/26	2.2	19.67	0	0.00	19.81	2.2	4,191	0.05%
2020/03/25	3	19.77	4	19.65	19.76	-1	4,168	-0.02%
2020/03/20	1	18.45	0	0.00	18.92	1	4,142	0.02%
2020/03/18	6	19.06	0	0.00	18.72	6	4,059	0.15%
2020/03/17	1	19.40	3	19.35	19.42	-2	3,992	-0.05%
2020/03/16	5	20.38	0	0.00	20.01	5	3,921	0.13%
2020/03/13	2	19.63	1	19.59	20.70	1	3,840	0.03%
2020/03/12	1.3	21.12	0	0.00	21.10	1.3	3,743	0.03%
2020/03/11	2	22.12	1	22.14	21.88	1	3,679	0.03%
2020/03/10	2.5	21.91	0	0.00	22.12	2.5	3,656	0.07%
2020/03/09	5.9	22.27	1	22.15	22.15	4.9	3,634	0.14%
2020/03/03	2	22.79	10	22.77	22.79	-8	3,562	-0.22%
2020/03/02	13	22.40	4	22.63	22.51	9	3,550	0.25%
2020/02/27	3	22.83	0	0.00	22.82	3	3,515	0.09%
2020/02/26	3	22.96	1	23.02	23.00	2	3,467	0.06%
2020/02/25	8	23.08	0	0.00	23.20	8	3,521	0.23%
2020/02/24	3	23.20	0	0.00	23.19	3	3,589	0.08%
2020/02/20	1	23.67	0	0.00	23.61	1	3,719	0.03%
2020/02/19	0	0.00	1	23.70	23.67	-1	3,717	-0.03%
2020/02/18	1	23.47	3	23.51	23.47	-2	3,700	-0.05%
2020/02/17	3	23.70	2	23.67	23.71	1	3,657	0.03%
2020/02/14	0	0.00	2	23.87	23.81	-2	3,632	-0.06%
2020/02/11	1	23.53	0	0.00	23.55	1	3,618	0.03%
2020/02/10	4	23.31	0	0.00	23.35	4	3,627	0.11%
2020/02/07	1	23.58	0	0.00	23.40	1	3,627	0.03%
2020/02/05	2	23.35	0	0.00	23.32	2	3,577	0.06%
2020/02/04	1.5	23.27	10	23.10	23.26	-8.5	3,463	-0.25%
2020/02/03	3.8	22.98	0	0.00	22.87	3.8	3,441	0.11%
2020/01/31	13	23.30	0	0.00	23.15	13	3,374	0.39%
2020/01/30	5	23.44	0	0.00	23.32	5	3,256	0.15%
2020/01/15	2	24.28	0	0.00	24.24	2	3,115	0.06%
2020/01/14	0.5	24.43	0	0.00	24.41	0.5	3,099	0.02%
2020/01/13	0	0.00	2	24.23	24.30	-2	3,073	-0.07%
2020/01/10	0.5	24.14	0	0.00	24.12	0.5	3,057	0.02%
2020/01/09	0.3	24.11	2	24.09	24.09	-1.8	3,038	-0.06%
2020/01/08	1	23.76	0	0.00	23.80	1	3,040	0.03%
2020/01/06	4	24.02	0.4	24.02	24.00	3.6	2,988	0.12%
2020/01/03	2	24.26	0	0.00	24.19	2	2,948	0.07%
2020/01/02	0.2	24.22	0	0.00	24.19	0.2	2,935	0.01%
2019/12/31	1	24.06	0	0.00	24.06	1	2,933	0.03%
2019/12/30	0	0.00	20	24.18	24.19	-20	2,904	-0.69%
2019/12/27	1	24.22	2	24.25	24.23	-1	2,879	-0.03%
2019/12/26	1	24.02	0	0.00	24.05	1	2,863	0.03%
2019/12/25	1	24.03	0	0.00	24.08	1	2,848	0.04%
2019/12/23	0	0.00	8	24.05	24.05	-8	2,829	-0.28%
2019/12/20	3	24.06	1.2	24.04	24.01	1.8	2,818	0.07%
2019/12/19	1	24.13	2	24.20	24.13	-1	2,785	-0.04%
2019/12/18	0.1	24.25	1	24.21	24.25	-0.9	2,750	-0.03%
2019/12/17	0	0.00	1	24.14	24.21	-1	2,714	-0.04%
2019/12/16	1	23.97	0	0.00	23.94	1	2,659	0.04%
2019/12/13	0.4	23.94	3	23.98	23.92	-2.6	2,624	-0.10%
2019/12/12	1	23.69	0	0.00	23.70	1	2,576	0.04%
2019/12/09	1	23.29	0	0.00	23.28	1	2,488	0.04%
2019/12/06	2	23.26	0	0.00	23.21	2	2,470	0.08%
2019/12/05	11	23.15	0	0.00	23.15	11	2,443	0.45%
2019/12/04	10	22.93	0	0.00	23.00	10	2,429	0.41%
2019/12/02	2	23.01	0	0.00	23.02	2	2,361	0.08%
2019/11/29	3	23.05	0	0.00	23.06	3	2,329	0.13%
2019/11/28	1	23.21	0	0.00	23.24	1	2,274	0.04%
2019/11/27	2.2	23.19	0	0.00	23.26	2.2	2,258	0.10%
2019/11/25	1	23.18	0	0.00	23.16	1	2,183	0.05%
2019/11/22	7	23.11	0	0.00	23.09	7	2,127	0.33%
2019/11/21	10	23.30	0	0.00	23.35	10	1,996	0.50%
2019/11/20	22	23.94	0	0.00	23.58	22	1,880	1.17%
2019/11/19	7.5	23.87	0	0.00	24.05	7.5	1,732	0.43%
2019/11/14	3	23.44	0	0.00	23.40	3	1,578	0.19%
2019/11/13	3	23.44	0	0.00	23.45	3	1,570	0.19%
2019/11/12	3	23.45	0	0.00	23.51	3	1,566	0.19%
2019/11/11	5	23.40	0	0.00	23.36	5	1,546	0.32%
2019/11/08	1	23.70	0	0.00	23.64	1	1,515	0.07%
2019/11/07	2	23.77	1	23.65	23.73	1	1,500	0.07%
2019/11/01	1	23.25	0	0.00	23.20	1	1,390	0.07%
2019/10/31	1	23.26	0	0.00	23.26	1	1,365	0.07%
2019/10/29	1	23.06	0	0.00	23.12	1	1,324	0.08%
2019/10/28	3	22.99	2	22.95	23.00	1	1,291	0.08%
2019/10/24	2	22.81	0	0.00	22.87	2	1,234	0.16%
2019/10/22	1	22.78	0	0.00	22.81	1	1,193	0.08%
2019/10/18	1	22.67	0	0.00	22.67	1	1,159	0.09%
2019/10/03	1	22.07	0	0.00	22.12	1	943	0.11%
2019/09/26	1	22.08	0	0.00	22.03	1	889	0.11%
2019/09/11	1	21.72	0	0.00	21.74	1	763	0.13%
2019/09/09	0	0.00	2	21.76	21.76	-2	740	-0.27%
2019/08/21	1	21.26	0	0.00	21.23	1	617	0.16%
2019/07/18	1	21.43	0	0.00	21.45	1	620	0.16%
2019/07/16	0	0.00	4	21.75	21.81	-4	614	-0.65%
2019/07/15	0	0.00	1	21.60	21.74	-1	599	-0.17%
2019/07/10	1	21.43	0	0.00	21.49	1	592	0.17%
2019/07/05	2	21.50	0.3	21.41	21.41	1.7	589	0.30%
2019/07/01	2	21.59	0	0.00	21.59	2	595	0.34%
2019/06/26	1	21.15	0	0.00	21.16	1	592	0.17%
2019/06/12	0	0.00	10	20.91	21.00	-10	593	-1.68%
2019/06/11	0	0.00	10	20.95	20.95	-10	590	-1.69%
2019/06/10	0	0.00	20	20.88	20.90	-20	587	-3.41%
2019/05/09	0	0.00	2	21.36	21.18	-2	558	-0.36%
2019/04/18	1	21.50	0	0.00	21.36	1	510	0.20%
2019/04/09	0.1	21.02	0	0.00	21.09	0.1	519	0.02%
2019/04/03	0	0.00	2	20.88	20.86	-2	514	-0.39%
2019/03/28	2	20.44	0	0.00	20.46	2	506	0.39%
2019/02/11	2.3	19.70	1	19.83	19.81	1.3	684	0.18%
2019/01/21	3	19.55	0	0.00	19.56	3	695	0.43%
2019/01/10	2	19.30	0	0.00	19.27	2	754	0.27%
2018/12/20	1	19.29	0	0.00	19.25	1	815	0.12%
2018/12/06	2	19.46	0	0.00	19.56	2	783	0.26%
2018/10/12	0	0.00	2	21.22	21.25	-2	613	-0.33%
2018/10/11	7	21.09	0	0.00	21.04	7	600	1.17%
2018/10/02	0.1	22.90	0	0.00	22.88	0.1	554	0.02%
2018/09/27	0	0.00	3	22.85	22.95	-3	560	-0.54%
2018/09/13	3	22.28	0	0.00	22.30	3	579	0.52%
2018/09/06	0	0.00	1	22.44	22.45	-1	593	-0.17%
2018/08/15	0	0.00	5	21.74	21.68	-5	621	-0.80%
2018/08/09	2	22.13	0	0.00	22.12	2	632	0.32%
2018/06/08	10	21.36	0	0.00	21.37	10	733	1.36%
2018/04/11	0	0.00	1	21.71	21.74	-1	778	-0.13%
2018/03/23	1	21.35	0	0.00	21.48	1	864	0.12%
2018/02/09	10	20.48	0	0.00	20.71	10	1,151	0.87%
2018/02/06	10	20.95	0	0.00	21.22	10	1,172	0.85%
2018/02/02	1	22.04	0	0.00	22.07	1	1,156	0.09%
2018/01/19	0	0.00	1	21.99	22.00	-1	1,239	-0.08%
2018/01/11	1	21.26	0	0.00	21.24	1	1,292	0.08%
2018/01/10	1	21.38	0	0.00	21.35	1	1,307	0.08%
2018/01/08	2	21.40	0	0.00	21.42	2	1,332	0.15%