富邦公司治理 (00692)-永豐金-市政券商分點個股進出

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
44.52
漲跌
▲0.42
漲幅
+0.95%
成交量
1,841張
產業
上市
603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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.5	44.61	13	44.63	44.52	-12.5	2,688	-0.46%
2024/12/02	10	43.71	3	43.93	44.10	7	2,680	0.26%
2024/11/29	7.6	43.03	5.9	43.15	43.24	1.8	2,676	0.07%
2024/11/28	16.7	43.06	0	0.00	43.14	16.7	2,692	0.62%
2024/11/27	18.7	43.46	0	0.00	43.25	18.7	2,755	0.68%
2024/11/26	11	43.83	0	0.00	44.09	11	2,720	0.40%
2024/11/25	1.4	44.49	3.1	44.60	44.37	-1.7	2,670	-0.06%
2024/11/22	0.6	44.44	0.1	44.31	44.51	0.5	2,693	0.02%
2024/11/21	18.2	43.69	2	43.68	43.74	16.2	2,684	0.60%
2024/11/20	10	44.09	0	0.00	44.10	10	2,641	0.38%
2024/11/19	6	43.97	10	44.48	44.34	-4	2,618	-0.15%
2024/11/18	14.6	44.04	2	44.06	43.86	12.6	2,617	0.48%
2024/11/15	20.1	44.94	6	44.99	45.00	14.1	2,573	0.55%
2024/11/14	4.1	44.72	5	44.78	44.82	-0.9	2,601	-0.03%
2024/11/13	2.9	45.19	0	0.00	45.18	2.9	2,548	0.11%
2024/11/12	6.1	45.60	0	0.00	45.40	6.1	2,522	0.24%
2024/11/11	3.5	46.28	3	46.05	46.45	0.4	2,474	0.02%
2024/11/08	1.6	46.43	16.5	46.53	46.41	-15	2,478	-0.60%
2024/11/07	0	0.00	3.7	46.04	46.04	-3.7	2,513	-0.15%
2024/11/06	3.1	46.03	9	45.94	45.59	-5.9	2,518	-0.23%
2024/11/05	4	45.20	3	45.28	45.27	1	2,529	0.04%
2024/11/04	0.2	44.81	2.2	45.09	45.17	-1.9	2,614	-0.07%
2024/11/01	10.2	43.87	1.6	44.18	44.61	8.6	2,819	0.31%
2024/10/30	2	45.24	7.2	45.08	44.93	-5.2	2,845	-0.18%
2024/10/29	20.4	44.91	0	0.00	44.93	20.4	2,866	0.71%
2024/10/28	0.4	45.90	0	0.00	45.80	0.4	2,829	0.01%
2024/10/25	1.4	45.82	6.1	45.83	45.91	-4.7	2,839	-0.17%
2024/10/24	10.3	45.81	0.1	45.62	45.58	10.2	2,860	0.36%
2024/10/23	13.6	45.86	0	0.00	45.85	13.6	2,921	0.47%
2024/10/22	13.1	45.85	1	46.00	46.08	12.1	2,936	0.41%
2024/10/21	9	46.39	4.1	46.31	46.20	4.9	3,023	0.16%
2024/10/18	7.7	46.46	10.4	46.50	46.20	-2.8	3,074	-0.09%
2024/10/17	1.4	45.18	2	45.03	45.22	-0.6	3,095	-0.02%
2024/10/16	1.8	45.16	2	44.92	45.11	-0.2	3,178	-0.01%
2024/10/15	0.7	45.71	11.2	45.61	45.75	-10.5	3,206	-0.33%
2024/10/14	0.2	44.85	5.5	45.00	44.92	-5.4	3,224	-0.17%
2024/10/11	2.1	44.77	3.8	44.87	44.87	-1.7	3,283	-0.05%
2024/10/09	0	0.00	4	44.39	44.30	-4	3,319	-0.12%
2024/10/08	4.5	43.81	17.2	43.79	43.87	-12.7	3,344	-0.38%
2024/10/07	0.1	44.05	6.1	43.79	44.10	-6	3,402	-0.17%
2024/10/04	1.2	43.23	4	43.02	43.17	-2.8	3,475	-0.08%
2024/10/01	1.8	43.21	4	43.15	43.20	-2.2	3,490	-0.06%
2024/09/30	7.3	43.39	0.6	43.43	43.04	6.7	3,562	0.19%
2024/09/27	2	44.48	8.5	44.36	44.21	-6.4	3,549	-0.18%
2024/09/26	0.1	44.39	3	44.40	44.29	-2.9	3,575	-0.08%
2024/09/25	3.6	44.01	3.8	44.00	44.08	-0.3	3,533	-0.01%
2024/09/24	1	43.13	1.2	43.10	43.37	-0.2	3,526	-0.01%
2024/09/23	0	0.00	0.4	43.00	43.01	-0.4	3,518	-0.01%
2024/09/20	1.2	43.08	8.3	43.03	42.82	-7.1	3,549	-0.20%
2024/09/19	0.2	42.07	7.8	41.82	42.33	-7.6	3,581	-0.21%
2024/09/18	2.2	41.90	0	0.00	41.76	2.2	3,637	0.06%
2024/09/16	2.5	41.96	5	42.01	42.12	-2.5	3,667	-0.07%
2024/09/13	2	41.78	0.3	41.83	41.88	1.7	3,694	0.05%
2024/09/12	8	41.75	0	0.00	41.70	8	3,777	0.21%
2024/09/11	1.4	40.49	0	0.00	40.43	1.4	3,796	0.04%
2024/09/10	5.1	40.57	0.1	40.65	40.61	5	3,837	0.13%
2024/09/09	2.8	40.31	1.9	40.21	40.52	0.9	3,842	0.02%
2024/09/06	2.5	41.16	1.3	41.14	41.14	1.2	3,857	0.03%
2024/09/05	2.9	40.68	0	41.11	40.60	2.9	3,943	0.07%
2024/09/04	22.6	40.51	3.7	40.76	40.47	18.9	3,951	0.48%
2024/09/03	2.6	42.37	0	0.00	42.29	2.6	3,849	0.07%
2024/09/02	0.2	42.45	1	42.48	42.40	-0.8	3,945	-0.02%
2024/08/30	1.4	42.51	2.4	42.36	42.39	-1	4,029	-0.02%
2024/08/29	3.9	42.30	0	0.00	42.30	3.9	4,087	0.10%
2024/08/28	0.1	42.38	3	42.92	42.97	-2.9	4,014	-0.07%
2024/08/27	0.2	42.30	0	0.00	42.45	0.2	4,030	0.01%
2024/08/26	1	42.60	0	0.00	42.56	1	4,052	0.02%
2024/08/23	1.2	42.20	1.2	42.50	42.50	0.1	4,025	0.00%
2024/08/22	0.5	42.48	0.2	42.54	42.46	0.3	4,031	0.01%
2024/08/21	1.5	42.75	2	42.81	42.78	-0.5	4,064	-0.01%
2024/08/20	0.1	43.14	3	43.20	43.04	-2.9	4,069	-0.07%
2024/08/19	2	43.03	0.3	43.05	42.97	1.8	4,076	0.04%
2024/08/16	1	43.00	14	43.02	42.97	-13	4,087	-0.32%
2024/08/15	1.2	42.19	3	42.42	42.16	-1.8	4,046	-0.05%
2024/08/14	0	0.00	3.6	42.44	42.42	-3.6	4,074	-0.09%
2024/08/13	0	41.94	1	41.91	41.92	-1	4,072	-0.02%
2024/08/12	0.4	41.93	3.1	41.93	41.78	-2.7	4,116	-0.07%
2024/08/09	7.1	41.42	15.7	41.33	41.32	-8.6	4,201	-0.21%
2024/08/08	6.6	40.15	0	0.00	40.14	6.6	4,152	0.16%
2024/08/07	13.2	40.56	12.5	40.12	40.84	0.7	4,145	0.02%
2024/08/06	9.5	39.52	29	39.17	39.49	-19.6	4,108	-0.48%
2024/08/05	106.3	38.49	48.5	38.62	37.77	57.8	4,011	1.44%	大買/
2024/08/02	39.3	41.70	21.3	41.43	41.31	18	3,777	0.48%
2024/08/01	2.9	43.27	5.7	43.28	43.25	-2.8	3,691	-0.08%
2024/07/31	1.6	42.53	2.6	42.38	42.55	-0.9	3,685	-0.02%
2024/07/30	11.6	42.04	8	42.18	42.55	3.6	3,673	0.10%
2024/07/29	2	42.59	5.2	42.66	42.59	-3.2	3,641	-0.09%
2024/07/26	38	42.15	6.9	42.21	42.17	31.1	3,617	0.86%
2024/07/23	10.5	43.49	7.4	43.50	43.63	3	3,552	0.09%
2024/07/22	34.2	42.87	7.6	43.10	42.60	26.6	3,559	0.75%
2024/07/19	37.8	44.05	5.6	44.14	43.85	32.3	3,483	0.93%
2024/07/18	22.5	44.54	13.8	44.36	44.75	8.7	3,479	0.25%
2024/07/17	8.3	45.60	5.2	45.98	45.61	3.1	3,417	0.09%
2024/07/16	17.6	46.23	6.1	46.36	46.08	11.5	3,383	0.34%
2024/07/15	19.6	46.45	9.9	46.34	46.28	9.8	3,476	0.28%
2024/07/12	18.2	46.41	24.3	46.45	46.33	-6.1	3,456	-0.18%
2024/07/11	11	47.31	6.3	47.46	47.55	4.7	3,411	0.14%
2024/07/10	16.2	46.31	1.1	46.57	46.66	15.2	3,510	0.43%
2024/07/09	7.6	46.73	1.7	46.44	46.43	5.9	3,589	0.16%
2024/07/08	11.1	46.22	9.8	46.19	46.48	1.3	3,524	0.04%
2024/07/05	0.4	45.41	2.4	45.50	45.31	-2	3,471	-0.06%
2024/07/04	1	45.27	6.9	45.38	45.43	-5.8	3,515	-0.17%
2024/07/03	0	44.25	17.3	44.43	44.49	-17.3	3,542	-0.49%
2024/07/02	12.5	44.03	1	44.04	44.01	11.5	3,548	0.32%
2024/07/01	4.8	44.34	8	44.32	44.26	-3.2	3,574	-0.09%
2024/06/28	13.3	44.23	15.7	43.99	44.22	-2.4	3,565	-0.07%
2024/06/27	3.1	43.66	1	43.68	43.91	2	3,569	0.06%
2024/06/26	4.5	44.02	12	44.00	43.97	-7.5	3,602	-0.21%
2024/06/25	3	43.35	1.9	43.10	43.64	1.2	3,643	0.03%
2024/06/24	14.7	43.81	2.6	43.72	43.64	12	3,706	0.32%
2024/06/21	8.4	44.52	4.1	44.56	44.60	4.3	3,749	0.12%
2024/06/20	5.2	44.71	6.1	44.70	44.87	-0.9	3,732	-0.03%
2024/06/19	3.4	44.23	32.1	44.38	44.58	-28.6	3,749	-0.76%
2024/06/18	2.3	43.31	2	43.32	43.35	0.3	3,729	0.01%
2024/06/17	4.1	42.65	0	0.00	42.71	4.1	3,720	0.11%
2024/06/14	3.1	42.50	29.2	42.38	42.68	-26.1	3,697	-0.71%
2024/06/13	2	42.53	2	42.64	42.41	0	3,739	0.00%
2024/06/12	4	41.57	15.1	41.64	41.82	-11	3,723	-0.30%
2024/06/11	8	41.36	6.6	41.45	41.37	1.4	3,697	0.04%
2024/06/07	3.1	41.34	30	41.32	41.33	-26.9	3,702	-0.73%
2024/06/06	1.5	41.69	10.5	41.61	41.59	-9	3,720	-0.24%
2024/06/05	1.5	40.49	3.1	40.22	40.52	-1.6	3,659	-0.04%
2024/06/04	9.9	40.20	1.5	40.18	40.15	8.4	3,797	0.22%
2024/06/03	5.3	40.62	4	40.65	40.62	1.3	3,876	0.03%
2024/05/31	5.5	40.12	22	40.31	40.00	-16.5	3,927	-0.42%
2024/05/30	20.2	40.34	1	40.25	40.23	19.2	3,966	0.48%
2024/05/29	2.7	40.99	4.5	41.08	40.92	-1.8	4,117	-0.04%
2024/05/28	2.4	41.31	1.4	41.30	41.40	0.9	4,120	0.02%
2024/05/27	0.3	41.32	3.6	41.24	41.20	-3.4	4,145	-0.08%
2024/05/24	3.5	40.66	0	0.00	40.73	3.5	4,163	0.08%
2024/05/23	1.4	40.67	2.1	40.78	40.82	-0.7	4,190	-0.02%
2024/05/22	0	40.48	6.3	40.41	40.62	-6.3	4,238	-0.15%
2024/05/21	4.6	39.89	0.5	39.92	39.94	4.1	4,350	0.10%
2024/05/20	7.4	39.92	9	39.88	40.01	-1.6	4,463	-0.04%
2024/05/17	3.1	40.10	10.2	40.14	40.04	-7.1	4,530	-0.16%
2024/05/16	1.4	40.31	13.8	40.47	40.10	-12.4	4,575	-0.27%
2024/05/15	2	39.91	15.3	40.04	39.86	-13.3	4,571	-0.29%
2024/05/14	12	39.21	1.4	39.44	39.47	10.6	4,552	0.23%
2024/05/13	1	39.25	6	39.31	39.21	-5	4,561	-0.11%
2024/05/10	3	38.75	9.4	38.83	38.93	-6.4	4,554	-0.14%
2024/05/09	2	38.71	0	0.00	38.57	2	4,560	0.04%
2024/05/08	1	38.60	4.1	38.70	38.69	-3.1	4,552	-0.07%
2024/05/07	0.1	38.55	5.2	38.53	38.63	-5.1	4,583	-0.11%
2024/05/06	0	38.42	40.2	38.45	38.42	-40.1	4,614	-0.87%
2024/05/03	1.1	38.16	2	38.11	37.82	-0.9	4,616	-0.02%
2024/05/02	3.7	37.72	3.1	37.70	37.69	0.6	4,662	0.01%
2024/04/30	1	38.26	2	38.29	38.19	-1	4,665	-0.02%
2024/04/29	0	37.98	4.1	38.26	38.25	-4.1	4,692	-0.09%
2024/04/26	1.2	37.68	5.1	37.66	37.63	-3.9	4,700	-0.08%
2024/04/25	5.7	37.11	1	37.03	37.05	4.7	4,723	0.10%
2024/04/24	0.5	37.52	22.7	37.58	37.65	-22.2	4,690	-0.47%
2024/04/23	4.3	36.60	1.1	36.65	36.70	3.2	4,641	0.07%
2024/04/22	10	36.39	10.2	36.45	36.37	-0.2	4,671	0.00%
2024/04/19	55.6	36.50	2.9	36.97	36.44	52.7	4,634	1.14%
2024/04/18	4.1	37.66	3.2	38.00	38.06	0.9	4,469	0.02%
2024/04/17	2.2	37.52	28	37.68	37.77	-25.8	4,464	-0.58%
2024/04/16	32.8	37.57	13	37.73	37.29	19.7	4,424	0.45%
2024/04/15	12.8	38.48	4	38.53	38.47	8.8	4,285	0.20%
2024/04/12	3.2	38.79	0.2	38.83	38.82	3	4,199	0.07%
2024/04/11	3.4	38.75	6.1	38.61	38.86	-2.7	4,201	-0.06%
2024/04/10	1	38.96	12.7	38.99	38.90	-11.7	4,158	-0.28%
2024/04/09	0.8	38.87	10.9	38.92	38.96	-10	4,137	-0.24%
2024/04/08	0.1	38.10	3.2	38.18	38.22	-3.1	4,077	-0.08%
2024/04/03	17.2	38.01	5.1	38.08	37.99	12.1	4,118	0.29%
2024/04/02	10	38.26	4.6	38.22	38.30	5.4	4,084	0.13%
2024/04/01	4.1	37.87	1.7	38.00	37.74	2.4	4,118	0.06%
2024/03/29	0.1	37.77	5.6	37.95	37.95	-5.5	4,198	-0.13%
2024/03/28	1	37.50	1.8	37.72	37.76	-0.8	4,151	-0.02%
2024/03/27	1.2	37.75	6.6	37.74	37.81	-5.4	4,084	-0.13%
2024/03/26	2	37.76	5.2	37.85	37.81	-3.2	4,001	-0.08%
2024/03/25	11.1	37.71	2.8	37.73	37.70	8.4	3,908	0.21%
2024/03/22	1.1	37.63	5.9	37.63	37.76	-4.8	3,901	-0.12%
2024/03/21	13.1	37.79	16.4	37.51	37.77	-3.3	3,884	-0.08%
2024/03/20	3.6	37.01	1	36.89	36.90	2.5	3,876	0.07%
2024/03/19	5.2	36.86	0	0.00	37.09	5.2	3,898	0.13%
2024/03/18	2.1	36.93	9.6	36.91	37.04	-7.5	3,905	-0.19%
2024/03/15	2.6	36.96	8.2	36.97	36.88	-5.7	3,870	-0.15%
2024/03/14	0.4	37.14	12.6	37.17	37.16	-12.2	3,850	-0.32%
2024/03/13	15.2	37.26	6.9	37.28	37.22	8.3	3,794	0.22%
2024/03/12	14.1	36.91	7.1	37.04	37.07	7	3,782	0.18%
2024/03/11	8.6	36.84	4	36.73	36.71	4.6	3,773	0.12%
2024/03/08	9.2	37.12	41.1	37.26	36.97	-31.8	3,756	-0.85%
2024/03/07	1.6	36.48	14.1	36.52	36.56	-12.5	3,543	-0.35%
2024/03/06	1.2	35.71	15	35.75	35.86	-13.8	3,406	-0.41%
2024/03/05	3.1	35.56	7.8	35.76	35.71	-4.7	3,359	-0.14%
2024/03/04	6.1	35.21	17.1	35.38	35.40	-11	3,316	-0.33%
2024/03/01	34.8	34.72	1.7	34.78	34.67	33.1	3,180	1.04%
2024/02/29	2.2	34.62	5.8	34.73	34.74	-3.6	3,202	-0.11%
2024/02/27	12.8	34.68	23.1	34.59	34.70	-10.3	3,162	-0.33%
2024/02/26	2.1	34.75	29.8	34.80	34.86	-27.7	3,123	-0.89%
2024/02/23	0.1	34.77	9.9	34.81	34.76	-9.8	3,088	-0.32%
2024/02/22	1.1	34.54	20.9	34.52	34.58	-19.8	3,066	-0.64%
2024/02/21	4.3	34.28	1.7	34.28	34.36	2.7	2,958	0.09%
2024/02/20	0	0.00	5.3	34.33	34.43	-5.3	2,885	-0.18%
2024/02/19	1.3	34.16	14.4	34.13	34.21	-13.1	2,882	-0.46%
2024/02/16	8	34.29	1.5	34.25	34.23	6.5	2,926	0.22%
2024/02/15	1.1	34.37	24.5	34.34	34.41	-23.4	2,945	-0.79%
2024/02/05	2.1	33.15	3.5	33.12	33.19	-1.4	2,885	-0.05%
2024/02/02	1.1	32.96	54.9	33.02	33.07	-53.8	2,911	-1.85%
2024/02/01	1.7	32.79	4.4	32.80	32.94	-2.6	2,908	-0.09%
2024/01/31	1.3	32.85	3.3	32.96	32.82	-2	2,911	-0.07%
2024/01/30	1.2	33.19	4	33.23	33.18	-2.8	2,906	-0.10%
2024/01/29	1	33.19	39.9	33.17	33.27	-38.9	2,916	-1.33%
2024/01/26	0	0.00	14.8	33.05	33.05	-14.8	2,883	-0.51%
2024/01/25	2	33.00	24.9	33.02	33.05	-22.9	2,863	-0.80%
2024/01/24	0	32.73	6.1	32.80	32.72	-6.1	2,813	-0.22%
2024/01/23	0.1	32.72	7	32.69	32.74	-6.9	2,808	-0.25%
2024/01/22	6.5	32.67	28.8	32.69	32.62	-22.2	2,805	-0.79%
2024/01/19	0	32.15	13.5	32.30	32.50	-13.5	2,782	-0.49%
2024/01/18	1.2	31.55	5.3	31.60	31.62	-4.1	2,782	-0.15%
2024/01/17	25.8	31.56	1	31.59	31.49	24.8	2,780	0.89%
2024/01/16	4.6	31.82	0.5	31.85	31.72	4.1	2,773	0.15%
2024/01/15	1.3	32.04	2.4	32.09	32.03	-1.1	2,737	-0.04%
2024/01/12	3.7	31.99	0	0.00	31.91	3.7	2,754	0.13%
2024/01/11	1.1	31.93	4	32.01	32.02	-2.9	2,750	-0.10%
2024/01/10	3.9	31.91	0.6	31.94	31.90	3.3	2,747	0.12%
2024/01/09	2.2	32.08	3.2	32.10	32.03	-1	2,734	-0.04%
2024/01/08	0.1	32.19	6.5	32.20	32.09	-6.4	2,740	-0.24%
2024/01/05	3.3	31.91	0.2	31.99	31.89	3.1	2,720	0.11%
2024/01/04	0.2	32.00	8.2	31.99	32.01	-8	2,708	-0.30%
2024/01/03	24.1	32.00	9.1	31.99	31.99	15	2,720	0.55%
2024/01/02	3.3	32.39	13.3	32.50	32.49	-9.9	2,695	-0.37%
2023/12/29	1.2	32.54	4	32.59	32.54	-2.8	2,661	-0.10%
2023/12/28	1	32.59	4.3	32.64	32.63	-3.3	2,603	-0.12%
2023/12/27	0	0.00	6.1	32.54	32.62	-6.1	2,589	-0.23%
2023/12/26	0.1	32.31	13.9	32.30	32.39	-13.8	2,543	-0.54%
2023/12/25	0.2	32.12	1	32.14	32.11	-0.8	2,462	-0.03%
2023/12/22	5	32.04	0	0.00	32.05	5	2,473	0.20%
2023/12/21	1.5	31.90	0.2	31.90	31.97	1.3	2,499	0.05%
2023/12/20	1.2	32.17	16.5	32.16	32.21	-15.3	2,482	-0.62%
2023/12/19	0.9	32.06	0.7	32.18	32.09	0.2	2,498	0.01%
2023/12/18	2.3	32.11	3.9	32.13	32.18	-1.6	2,569	-0.06%
2023/12/15	0.1	32.23	9.3	32.23	32.15	-9.2	2,532	-0.36%
2023/12/14	0.1	32.03	18.7	32.02	32.07	-18.6	2,486	-0.75%
2023/12/13	2.3	31.74	2.5	31.76	31.75	-0.2	2,484	-0.01%
2023/12/12	1.6	31.79	19.8	31.72	31.73	-18.1	2,464	-0.74%
2023/12/11	1.4	31.63	2.6	31.64	31.64	-1.2	2,452	-0.05%
2023/12/08	2.2	31.63	16.3	31.67	31.63	-14.1	2,451	-0.58%
2023/12/07	4.5	31.46	0	0.00	31.43	4.5	2,430	0.18%
2023/12/06	0.4	31.64	2.5	31.70	31.63	-2.1	2,441	-0.09%
2023/12/05	2.9	31.46	1.5	31.50	31.50	1.4	2,430	0.06%
2023/12/04	2.4	31.66	0	0.00	31.72	2.4	2,415	0.10%
2023/12/01	3.2	31.59	2.3	31.69	31.70	0.9	2,438	0.04%
2023/11/30	2	31.61	3	31.68	31.68	-1	2,411	-0.04%
2023/11/29	4.6	31.69	16.1	31.65	31.60	-11.5	2,376	-0.48%
2023/11/28	4.4	31.63	1	31.68	31.65	3.4	2,355	0.15%
2023/11/27	6.7	31.41	0	0.00	31.40	6.7	2,320	0.29%
2023/11/24	0.2	31.57	0	0.00	31.58	0.2	2,272	0.01%
2023/11/22	5.8	31.60	0.7	31.61	31.58	5.1	2,282	0.22%
2023/11/21	1.6	31.75	9.8	31.78	31.85	-8.2	2,282	-0.36%
2023/11/20	2.7	31.47	3.8	31.52	31.48	-1.1	2,244	-0.05%
2023/11/17	4	31.55	20.1	31.55	31.54	-16.1	2,223	-0.73%
2023/11/16	16.3	31.53	75.2	31.57	31.54	-58.9	2,165	-2.72%
2023/11/15	17	32.46	51.4	32.54	32.55	-34.4	2,079	-1.65%
2023/11/14	10.3	32.16	11	32.17	32.15	-0.7	1,989	-0.04%
2023/11/13	3.9	32.10	9	32.08	32.04	-5.1	1,937	-0.26%
2023/11/10	18.2	31.63	7.3	31.64	31.64	10.9	1,958	0.56%
2023/11/09	15.1	31.70	18.4	31.76	31.77	-3.3	1,911	-0.17%
2023/11/08	3.6	31.67	18.3	31.73	31.71	-14.6	1,951	-0.75%
2023/11/07	2.2	31.56	3.1	31.57	31.59	-0.9	1,935	-0.05%
2023/11/06	2.1	31.57	6	31.69	31.58	-3.9	1,963	-0.20%
2023/11/03	3.6	31.24	0	0.00	31.31	3.6	1,928	0.19%
2023/11/02	1.1	31.04	0	0.00	31.09	1.1	1,936	0.06%
2023/11/01	1.3	30.32	3.8	30.42	30.40	-2.5	1,961	-0.13%
2023/10/31	14.6	30.36	0	0.00	30.33	14.6	1,976	0.74%
2023/10/30	9.7	30.52	0	0.00	30.53	9.7	2,018	0.48%
2023/10/26	5.2	30.49	0	0.00	30.44	5.2	2,017	0.26%
2023/10/24	0.4	30.83	0	0.00	30.93	0.4	1,979	0.02%
2023/10/23	5	30.99	0	0.00	30.90	5	1,979	0.25%
2023/10/12	0	0.00	18	31.68	31.81	-18	2,067	-0.87%
2023/10/11	0	0.00	11	31.55	31.56	-11	2,096	-0.52%
2023/10/06	0	0.00	8	31.10	31.12	-8	2,119	-0.38%
2023/10/04	5.3	30.57	0	0.00	30.59	5.3	2,146	0.25%
2023/10/03	1.1	31.00	0	0.00	30.96	1.1	2,160	0.05%
2023/09/27	0	30.63	0	0.00	30.69	0	2,229	0.00%
2023/09/26	3.1	30.71	0	0.00	30.62	3.1	2,235	0.14%
2023/09/22	0.2	30.82	0	0.00	30.80	0.2	2,236	0.01%
2023/09/21	5.3	30.85	0	0.00	30.86	5.3	2,251	0.24%
2023/09/20	3	31.31	0	0.00	31.24	3	2,202	0.14%
2023/09/19	0.1	31.45	0	0.00	31.40	0.1	2,217	0.00%
2023/09/18	1	31.60	0	0.00	31.55	1	2,236	0.04%
2023/09/13	0	0.00	1	31.30	31.32	-1	2,241	-0.04%
2023/09/11	2.1	31.00	0	0.00	31.04	2.1	2,290	0.09%
2023/09/08	0	31.24	0	0.00	31.23	0	2,277	0.00%
2023/09/07	0.1	31.33	0.1	31.44	31.33	0	2,408	0.00%
2023/09/04	0	0.00	9	31.62	31.69	-9	2,421	-0.37%
2023/09/01	0.4	31.52	0	0.00	31.46	0.4	2,452	0.02%
2023/08/30	0.1	31.78	0	0.00	31.66	0.1	2,502	0.00%
2023/08/25	5.1	31.35	0	0.00	31.22	5.1	2,527	0.20%
2023/08/21	0.4	31.03	0	0.00	31.00	0.4	2,655	0.02%
2023/08/18	3	31.25	0	0.00	31.12	3	2,650	0.11%
2023/08/17	1	30.94	0	0.00	31.32	1	2,640	0.04%
2023/08/16	2	31.09	0	0.00	31.12	2	2,624	0.08%
2023/08/15	0	0.00	1	31.32	31.27	-1	2,591	-0.04%
2023/08/14	1.5	31.17	0	0.00	31.18	1.5	2,633	0.06%
2023/08/11	0.1	31.69	0	0.00	31.60	0.1	2,612	0.00%
2023/08/10	0.4	31.68	0	0.00	31.61	0.4	2,623	0.01%
2023/08/09	0.2	31.88	0	0.00	31.87	0.2	2,601	0.01%
2023/08/08	1	31.80	0	0.00	31.88	1	2,599	0.04%
2023/08/04	7.1	31.84	0	0.00	31.90	7.1	2,566	0.28%
2023/08/02	4.5	32.03	0.1	32.01	32.00	4.4	2,552	0.17%
2023/07/31	0.1	32.31	0	0.00	32.30	0.1	2,533	0.00%
2023/07/26	0	0.00	1	32.43	32.41	-1	2,529	-0.04%
2023/07/21	5	31.89	0	0.00	32.10	5	2,559	0.20%
2023/07/19	0.1	32.51	0.1	32.65	32.39	0	2,563	0.00%
2023/07/17	2	33.32	0	0.00	33.33	2	2,499	0.08%
2023/07/12	1	32.57	1	32.52	32.73	0	2,428	0.00%
2023/07/11	0	0.00	1	32.51	32.55	-1	2,385	-0.04%
2023/07/07	0.2	32.10	0	0.00	32.12	0.2	2,349	0.01%
2023/07/06	2.1	32.29	4	32.56	32.29	-1.9	2,321	-0.08%
2023/07/05	1	32.85	0	0.00	32.82	1	2,253	0.04%
2023/07/03	0	0.00	0.4	32.83	32.85	-0.4	2,268	-0.02%
2023/06/28	0.1	32.36	0	0.00	32.36	0.1	2,213	0.00%
2023/06/27	0	32.36	0	0.00	32.34	0	2,196	0.00%
2023/06/26	0.2	32.61	0	0.00	32.56	0.2	2,212	0.01%
2023/06/20	0.2	32.76	1	32.69	32.71	-0.9	2,186	-0.04%
2023/06/16	0.2	32.84	0	0.00	32.89	0.2	2,181	0.01%
2023/06/13	0	0.00	4.1	32.74	32.74	-4.1	2,180	-0.19%
2023/06/08	4	31.70	0.1	31.75	31.72	3.9	2,095	0.19%
2023/06/07	0	32.01	5.2	32.00	32.05	-5.2	2,096	-0.25%
2023/06/05	0	0.00	1	31.64	31.59	-1	2,087	-0.05%
2023/06/02	1	31.58	1	31.70	31.66	0	2,098	0.00%
2023/05/31	0.6	31.51	0	0.00	31.46	0.6	2,115	0.03%
2023/05/30	0	0.00	1	31.58	31.56	-1	2,118	-0.05%
2023/05/29	0	0.00	0.1	31.68	31.56	-0.1	2,140	-0.01%
2023/05/26	0	0.00	3.1	31.31	31.38	-3.1	2,095	-0.15%
2023/05/25	0	0.00	1	30.76	30.76	-1	2,056	-0.05%
2023/05/24	0	0.00	1	30.40	30.51	-1	2,066	-0.05%
2023/05/23	0	0.00	1.1	30.51	30.60	-1.1	2,079	-0.05%
2023/05/22	1	30.55	0	30.60	30.59	1	2,082	0.05%
2023/05/19	0	0.00	0.2	30.61	30.62	-0.2	2,097	-0.01%
2023/05/18	0.3	30.44	0	0.00	30.51	0.3	2,092	0.01%
2023/05/17	0	0.00	1	29.80	30.16	-1	2,109	-0.05%
2023/05/16	0	0.00	3	29.64	29.73	-3	2,091	-0.14%
2023/05/12	2	29.29	0	0.00	29.34	2	2,111	0.09%
2023/05/11	2	29.50	0	0.00	29.42	2	2,109	0.09%
2023/05/10	1	29.52	0	0.00	29.56	1	2,127	0.05%
2023/05/03	0	29.40	0	0.00	29.38	0	2,159	0.00%
2023/04/26	1.1	29.06	0.4	29.16	29.12	0.7	2,265	0.03%
2023/04/25	0.2	29.30	0	0.00	29.26	0.2	2,256	0.01%
2023/04/14	0	0.00	45	30.23	30.20	-45	2,207	-2.04%
2023/04/13	0.1	30.02	0	0.00	29.98	0.1	2,232	0.01%
2023/04/12	0	0.00	1	30.10	30.16	-1	2,224	-0.04%
2023/04/07	1	30.19	2	30.21	30.18	-1	2,251	-0.04%
2023/04/06	1	30.18	0	0.00	30.11	1	2,257	0.04%
2023/03/31	0	0.00	2	30.31	30.30	-2	2,216	-0.09%
2023/03/30	5	30.20	0	0.00	30.24	5	2,203	0.23%
2023/03/28	2	29.95	0	0.00	29.93	2	2,205	0.09%
2023/03/23	0	0.00	1	29.93	30.14	-1	2,187	-0.05%
2023/03/21	0	0.00	1	29.48	29.43	-1	2,136	-0.05%
2023/03/15	5	29.30	0	0.00	29.23	5	2,102	0.24%
2023/03/14	1	29.27	0	0.00	29.20	1	2,123	0.05%
2023/03/13	0	0.00	3	29.51	29.55	-3	2,092	-0.14%
2023/03/10	5	29.41	5	29.44	29.43	0	2,073	0.00%
2023/03/07	1	29.97	0.2	30.00	30.01	0.8	2,015	0.04%
2023/03/03	1	29.56	0	0.00	29.59	1	1,993	0.05%
2023/02/21	0.1	29.42	0	0.00	29.43	0.1	1,997	0.00%
2023/02/20	0	0.00	0.2	29.50	29.49	-0.2	2,045	-0.01%
2023/02/17	0.2	29.38	0	0.00	29.36	0.2	2,120	0.01%
2023/02/16	0	0.00	1	29.61	29.62	-1	2,147	-0.05%
2023/02/14	0	0.00	0.3	29.80	29.87	-0.3	2,132	-0.01%
2023/02/13	0	0.00	17	29.62	29.65	-17	2,122	-0.80%
2023/02/09	0	0.00	0.1	29.71	29.70	-0.1	2,118	0.00%
2023/02/08	0	0.00	0.1	29.67	29.72	-0.1	2,127	0.00%
2023/02/07	1	29.28	0	0.00	29.31	1	2,154	0.05%
2023/02/06	0.1	29.48	0	0.00	29.40	0.1	2,146	0.00%
2023/02/03	0	0.00	4.7	29.76	29.74	-4.7	2,121	-0.22%
2023/02/02	0	0.00	0.1	29.70	29.75	-0.1	2,116	0.00%
2023/02/01	0.1	29.32	0	0.00	29.38	0.1	2,116	0.00%
2023/01/31	0.1	29.43	0	0.00	29.20	0.1	2,111	0.00%
2023/01/30	1.1	29.68	2.1	29.52	29.65	-1	2,138	-0.05%
2023/01/16	0.1	28.56	0.2	28.63	28.50	-0.2	2,193	-0.01%
2023/01/13	1	28.44	1	28.36	28.35	0	2,172	0.00%
2023/01/11	2	28.10	0	0.00	28.12	2	2,238	0.09%
2023/01/10	0	0.00	0.2	28.13	28.18	-0.2	2,253	-0.01%
2023/01/09	0	0.00	0.1	27.96	28.00	-0.1	2,345	0.00%
2023/01/06	1	27.24	0.5	27.19	27.24	0.5	2,334	0.02%
2023/01/05	1	27.06	0	0.00	27.07	1	2,375	0.04%
2023/01/03	2	26.50	0.2	26.83	27.00	1.8	2,552	0.07%
2022/12/26	1	27.13	0	0.00	27.12	1	2,643	0.04%
2022/12/23	0	0.00	2	26.99	27.02	-2	2,658	-0.08%
2022/12/22	1	27.38	0	0.00	27.38	1	2,681	0.04%
2022/12/21	2	26.93	0	0.00	26.95	2	2,733	0.07%
2022/12/20	0.7	27.19	0	0.00	26.90	0.7	2,774	0.03%
2022/12/19	1	27.47	0	0.00	27.37	1	2,850	0.04%
2022/12/16	0	27.44	0	0.00	27.47	0	2,879	0.00%
2022/12/13	0	0.00	1	27.57	27.55	-1	2,900	-0.03%
2022/12/12	0.2	27.59	0	0.00	27.69	0.2	2,931	0.01%
2022/12/08	0.5	27.57	0	0.00	27.53	0.5	2,963	0.02%
2022/12/06	0	28.27	0	0.00	27.99	0	2,969	0.00%
2022/12/05	1	28.45	0	0.00	28.41	1	2,938	0.03%
2022/12/01	1	28.67	0	0.00	28.59	1	2,985	0.03%
2022/11/23	0	0.00	0.1	27.94	27.92	-0.1	3,067	0.00%
2022/11/18	4	27.68	0	0.00	27.66	4	3,112	0.13%
2022/11/17	1	27.40	0	0.00	27.75	1	3,080	0.03%
2022/11/16	0	0.00	0.1	27.86	27.78	-0.1	3,079	0.00%
2022/11/15	2	28.26	0.7	27.99	28.33	1.4	3,039	0.04%
2022/11/14	0.2	27.48	1.4	27.45	27.32	-1.2	2,957	-0.04%
2022/11/11	0	0.00	0.4	27.07	27.15	-0.4	2,917	-0.01%
2022/11/09	0	0.00	0.7	26.00	26.16	-0.7	2,867	-0.02%
2022/11/08	0	0.00	0.1	25.59	25.61	-0.1	2,863	0.00%
2022/11/07	0	0.00	0.3	25.33	25.35	-0.3	2,846	-0.01%
2022/11/03	0.1	24.85	0	0.00	24.88	0.1	2,808	0.00%
2022/11/01	0	0.00	0.1	25.15	25.05	-0.1	2,784	0.00%
2022/10/25	0.1	24.54	0	0.00	24.46	0.1	2,795	0.00%
2022/10/24	1	24.94	0	24.98	24.84	1	2,733	0.04%
2022/10/21	0	24.95	0	0.00	24.84	0	2,672	0.00%
2022/10/20	5	24.60	0	0.00	24.91	5	2,661	0.19%
2022/10/19	0	25.29	0	0.00	25.02	0	2,646	0.00%
2022/10/18	0	0.00	0.1	25.29	25.26	-0.1	2,612	0.00%
2022/10/14	0.1	25.42	0	0.00	25.35	0.1	2,505	0.00%
2022/10/13	0.5	24.91	0	0.00	24.75	0.5	2,500	0.02%
2022/10/12	2.3	25.06	0	0.00	25.15	2.3	2,453	0.09%
2022/10/11	2.3	25.34	0	0.00	25.31	2.3	2,454	0.09%
2022/10/07	0.1	26.63	0	0.00	26.43	0.1	2,382	0.00%
2022/10/06	0	0.00	0.1	26.86	26.84	-0.1	2,371	0.00%
2022/10/05	1	26.70	0.1	26.77	26.72	0.9	2,373	0.04%
2022/10/03	0.2	25.65	0	0.00	25.62	0.2	2,350	0.01%
2022/09/30	2.1	25.85	0	0.00	25.86	2.1	2,331	0.09%
2022/09/29	1.1	26.20	0	0.00	26.16	1.1	2,335	0.04%
2022/09/28	3.3	26.28	0	0.00	26.23	3.3	2,355	0.14%
2022/09/27	0.1	26.70	2	26.72	26.75	-2	2,376	-0.08%
2022/09/26	2.5	26.73	0.2	26.87	26.84	2.3	2,415	0.09%
2022/09/23	2.1	27.36	0	0.00	27.35	2.1	2,388	0.09%
2022/09/22	6	27.47	1	27.47	27.56	5	2,384	0.21%
2022/09/21	5.1	27.95	0	0.00	27.94	5.1	2,353	0.21%
2022/09/19	3	27.94	0	0.00	27.97	3	2,351	0.13%
2022/09/16	4	28.07	0	0.00	28.13	4	2,331	0.17%
2022/09/15	1	28.30	0	0.00	28.41	1	2,324	0.04%
2022/09/14	8	28.25	0	0.00	28.30	8	2,339	0.34%
2022/09/08	0	0.00	1	28.00	28.20	-1	2,388	-0.04%
2022/09/07	4.3	27.99	0	0.00	27.95	4.3	2,414	0.18%
2022/09/05	6	28.44	0	0.00	28.47	6	2,381	0.25%
2022/09/02	11.3	28.45	0	0.00	28.41	11.3	2,397	0.47%
2022/09/01	2.2	28.64	0	0.00	28.69	2.2	2,367	0.09%
2022/08/31	1	28.97	0	0.00	29.28	1	2,297	0.04%
2022/08/29	1	28.99	0	0.00	29.03	1	2,287	0.04%
2022/08/26	1	29.82	0	0.00	29.77	1	2,264	0.04%
2022/08/25	0	0.00	0.2	29.62	29.59	-0.2	2,240	-0.01%
2022/08/24	6	29.38	0	0.00	29.36	6	2,251	0.27%
2022/08/23	11.5	29.46	0	0.00	29.44	11.5	2,255	0.51%
2022/08/22	4	29.83	0	0.00	29.83	4	2,229	0.18%
2022/08/18	2	30.05	0	0.00	30.14	2	2,238	0.09%
2022/08/17	1	30.20	0	0.00	30.27	1	2,239	0.04%
2022/08/16	1	30.20	0	0.00	30.23	1	2,249	0.04%
2022/08/15	16	30.11	0	0.00	30.21	16	2,227	0.72%
2022/08/12	2	29.85	0.1	30.00	29.97	1.9	2,224	0.09%
2022/08/11	2	29.75	0	0.00	29.74	2	2,236	0.09%
2022/08/10	2	29.19	0	0.00	29.22	2	2,238	0.09%
2022/08/02	2	28.64	0	0.00	28.75	2	2,303	0.09%
2022/08/01	0.2	29.13	0	0.00	29.16	0.2	2,306	0.01%
2022/07/28	2	28.97	0	0.00	29.00	2	2,336	0.09%
2022/07/22	2	28.90	0	0.00	28.90	2	2,284	0.09%
2022/07/21	0	28.70	0	0.00	28.86	0	2,339	0.00%
2022/07/20	5	28.72	0	0.00	28.51	5	2,361	0.21%
2022/07/19	1	28.44	0	0.00	28.43	1	2,399	0.04%
2022/07/18	4.1	28.46	0	0.00	28.51	4.1	2,404	0.17%
2022/07/15	5	29.52	0	0.00	29.73	5	2,340	0.21%
2022/07/14	0	0.00	0.2	29.29	29.31	-0.2	2,293	-0.01%
2022/07/12	4.1	28.17	0	0.00	28.22	4.1	2,316	0.18%
2022/07/08	0	0.00	0.1	29.30	29.17	-0.1	2,314	0.00%
2022/07/07	0	0.00	0.2	28.86	28.91	-0.2	2,300	-0.01%
2022/07/06	6.1	28.22	0	0.00	28.14	6.1	2,301	0.26%
2022/07/05	4	28.69	0	0.00	28.70	4	2,275	0.18%
2022/07/04	0	0.00	0.9	28.86	28.57	-0.9	2,213	-0.04%
2022/07/01	1.2	29.01	0	0.00	28.92	1.2	2,160	0.06%
2022/06/30	1.1	29.80	0	0.00	29.76	1.1	2,115	0.05%
2022/06/28	2	30.74	1	31.01	30.79	1	2,102	0.05%
2022/06/23	1	30.40	0	0.00	30.33	1	2,126	0.05%
2022/06/22	0.1	30.70	0	0.00	30.63	0.1	2,097	0.00%
2022/06/20	0.4	30.80	0	0.00	30.65	0.4	2,094	0.02%
2022/06/17	0.1	30.93	0	0.00	31.00	0.1	2,059	0.00%
2022/06/15	2.3	31.46	0.1	31.53	31.49	2.2	2,024	0.11%
2022/06/14	1	31.30	0	0.00	31.62	1	2,034	0.05%
2022/06/13	5	31.62	2	31.61	31.69	3	2,055	0.15%
2022/06/09	2	32.72	0	0.00	32.76	2	2,087	0.10%
2022/06/06	0	32.85	0	0.00	32.84	0	2,134	0.00%
2022/06/02	1	32.67	0	0.00	32.67	1	2,228	0.04%
2022/06/01	0.4	33.00	0	0.00	32.97	0.4	2,382	0.02%
2022/05/31	2	32.65	4	32.90	33.07	-2	2,393	-0.08%
2022/05/24	0.1	31.80	0	0.00	31.64	0.1	2,490	0.00%
2022/05/19	1	31.50	0	0.00	31.67	1	2,537	0.04%
2022/05/16	1	31.65	2	31.58	31.57	-1	2,552	-0.04%
2022/05/12	2.5	31.52	0	0.00	31.07	2.5	2,539	0.10%
2022/05/10	9.6	31.86	0	0.00	31.88	9.6	2,527	0.38%
2022/05/09	1.8	32.08	0	0.00	32.01	1.8	2,508	0.07%
2022/05/06	7.1	32.50	0	0.00	32.61	7.1	2,483	0.29%
2022/05/03	1	32.80	0	0.00	32.79	1	2,614	0.04%
2022/04/29	3	32.98	0	0.00	33.03	3	2,636	0.11%
2022/04/27	2.1	32.50	0	0.00	32.50	2.1	2,717	0.08%
2022/04/26	5	33.20	0	0.00	33.13	5	2,702	0.19%
2022/04/25	2	33.01	2	33.00	33.14	0	2,755	0.00%
2022/04/22	6	33.71	0	0.00	33.75	6	2,767	0.22%
2022/04/19	1	33.84	0	0.00	33.77	1	2,957	0.03%
2022/04/18	4.1	33.55	0	0.00	33.65	4.1	3,020	0.14%
2022/04/15	1	33.81	0	0.00	33.80	1	3,005	0.03%
2022/04/13	0.1	34.45	0	0.00	34.42	0.1	3,076	0.00%
2022/04/12	3	33.79	3	33.78	33.87	0	3,155	0.00%
2022/04/08	0	0.00	1	34.25	34.36	-1	3,189	-0.03%
2022/04/07	3	34.29	0	0.00	34.19	3	3,188	0.09%
2022/04/06	1	34.60	0	0.00	34.75	1	3,190	0.03%
2022/04/01	2.1	34.84	0	0.00	34.93	2.1	3,185	0.07%
2022/03/31	1	35.16	0	0.00	35.13	1	3,199	0.03%
2022/03/28	2	34.67	0	0.00	34.82	2	3,237	0.06%
2022/03/25	7	35.12	0	0.00	35.12	7	3,203	0.22%
2022/03/24	1	35.03	5	35.00	35.12	-4	3,216	-0.12%
2022/03/23	1	35.11	15	35.08	35.13	-14	3,213	-0.44%
2022/03/21	2	34.85	0	0.00	34.78	2	3,236	0.06%
2022/03/17	0.5	34.48	0	0.00	34.71	0.5	3,255	0.02%
2022/03/16	10.2	33.74	2	33.67	33.74	8.2	3,232	0.25%
2022/03/15	1	33.67	0	0.00	33.60	1	3,196	0.03%
2022/03/10	1	34.66	0	0.00	34.59	1	3,198	0.03%
2022/03/09	0.1	33.80	0	0.00	33.78	0.1	3,201	0.00%
2022/03/08	4.2	33.59	0	0.00	33.34	4.2	3,213	0.13%
2022/03/07	6.1	34.27	0	0.00	34.15	6.1	3,115	0.20%
2022/03/04	2	35.15	0	0.00	35.17	2	2,999	0.07%
2022/03/02	1	35.30	0	0.00	35.42	1	3,167	0.03%
2022/03/01	0	0.00	1	35.70	35.61	-1	3,174	-0.03%
2022/02/24	3.1	35.28	0	0.00	35.18	3.1	3,203	0.10%
2022/02/22	4	35.93	0	0.00	35.92	4	3,199	0.13%
2022/02/21	1	36.22	3	36.29	36.38	-2	3,173	-0.06%
2022/02/18	0	0.00	1	36.33	36.39	-1	3,219	-0.03%
2022/02/16	0	0.00	6	36.45	36.44	-6	3,466	-0.17%
2022/02/15	2	35.95	0	0.00	35.90	2	3,491	0.06%
2022/02/14	1	36.03	0	0.00	36.05	1	3,510	0.03%
2022/02/11	4	36.50	0	0.00	36.52	4	3,508	0.11%
2022/02/08	7	36.08	0	0.00	36.00	7	3,562	0.20%
2022/02/07	1	35.76	0	0.00	35.96	1	3,577	0.03%
2022/01/26	2	35.74	0	0.00	35.65	2	3,545	0.06%
2022/01/25	4	35.62	0	0.00	35.71	4	3,521	0.11%
2022/01/21	2.1	35.83	0	0.00	35.81	2.1	3,401	0.06%
2022/01/18	0	0.00	2.1	37.17	36.85	-2.1	3,270	-0.06%
2022/01/17	1.6	37.17	5	37.20	37.24	-3.4	3,197	-0.11%
2022/01/11	1	36.00	25	36.24	36.40	-24	2,953	-0.81%
2022/01/07	1	36.00	6	36.06	36.00	-5	2,881	-0.17%
2022/01/06	2	36.15	5	36.17	36.32	-3	2,831	-0.11%
2022/01/04	1	36.51	3	36.61	36.61	-2	2,711	-0.07%
2021/12/29	0	0.00	1	35.86	35.97	-1	2,665	-0.04%
2021/12/28	0	0.00	1	35.76	35.83	-1	2,685	-0.04%
2021/12/27	0	0.00	1	35.48	35.56	-1	2,680	-0.04%
2021/12/23	0	0.00	3	35.31	35.30	-3	2,705	-0.11%
2021/12/22	15	35.11	0	0.00	35.13	15	2,717	0.55%
2021/12/16	10	35.10	0	0.00	35.18	10	2,723	0.37%
2021/12/15	2	34.80	0	0.00	34.80	2	2,746	0.07%
2021/12/14	3	34.82	0	0.00	34.85	3	2,734	0.11%
2021/12/13	0	0.00	0.4	35.20	35.07	-0.4	2,716	-0.01%
2021/12/07	1	34.85	14	34.91	35.15	-13	2,696	-0.48%
2021/12/06	1	34.81	0	0.00	35.07	1	2,676	0.04%
2021/12/03	1	35.09	0.3	35.13	35.11	0.7	2,670	0.03%
2021/12/02	0	0.00	2	34.87	35.08	-2	2,669	-0.07%
2021/11/30	17	34.56	0	0.00	34.34	17	2,684	0.63%
2021/11/29	5	34.22	12	34.19	34.24	-7	2,672	-0.26%
2021/11/26	9	34.48	0	0.00	34.36	9	2,617	0.34%
2021/11/24	2	34.86	0	0.00	34.86	2	2,550	0.08%
2021/11/23	2	35.03	5	35.01	35.01	-3	2,541	-0.12%
2021/11/19	0.5	35.35	10	35.37	35.35	-9.5	2,525	-0.38%
2021/11/18	1.3	35.19	11	35.22	35.31	-9.7	2,476	-0.39%
2021/11/17	0	0.00	0.5	35.09	35.06	-0.5	2,479	-0.02%
2021/11/16	14	35.00	7	35.01	34.99	7	2,462	0.28%
2021/11/15	8	36.70	25	36.71	36.75	-17	2,317	-0.73%
2021/11/12	9	36.43	0	0.00	36.43	9	2,296	0.39%
2021/11/11	11	36.19	5	36.28	36.32	6	2,265	0.26%
2021/11/09	0	0.00	5	36.58	36.57	-5	2,265	-0.22%
2021/11/08	2	36.16	0.2	36.10	36.20	1.8	2,246	0.08%
2021/11/05	0	0.00	8	35.63	35.85	-8	2,213	-0.36%
2021/11/04	4	35.54	0	0.00	35.44	4	2,199	0.18%
2021/11/02	1	35.69	0	0.00	35.41	1	2,192	0.05%
2021/11/01	15	35.38	0	0.00	35.37	15	2,171	0.69%
2021/10/26	10	35.48	0	0.00	35.44	10	2,213	0.45%
2021/10/21	0	0.00	1	35.51	35.15	-1	2,299	-0.04%
2021/10/13	0.7	34.26	0	0.00	34.16	0.7	2,379	0.03%
2021/10/08	1	34.77	0	0.00	34.68	1	2,421	0.04%
2021/10/07	2.1	34.85	0	0.00	34.86	2.1	2,443	0.09%
2021/10/06	4	34.13	0	0.00	34.27	4	2,450	0.16%
2021/10/05	5	33.97	0	0.00	34.26	5	2,436	0.21%
2021/10/04	1	34.50	0	0.00	34.39	1	2,420	0.04%
2021/10/01	0.1	34.83	0	0.00	34.55	0.1	2,412	0.00%
2021/09/29	3	35.11	0	0.00	35.13	3	2,385	0.13%
2021/09/28	1	35.71	0	0.00	35.74	1	2,372	0.04%
2021/09/22	1	35.22	0	0.00	35.26	1	2,387	0.04%
2021/09/09	0	0.00	4.1	35.75	35.88	-4.1	2,372	-0.17%
2021/09/08	1	35.73	0	0.00	35.91	1	2,371	0.04%
2021/09/03	0	0.00	0.1	36.00	36.28	-0.1	2,319	0.00%
2021/08/27	0	0.00	22	35.38	35.57	-22	2,246	-0.98%
2021/08/24	1	34.60	0	0.00	34.64	1	2,205	0.05%
2021/08/23	0	0.00	2	34.52	34.48	-2	2,227	-0.09%
2021/08/20	1	33.70	0	0.00	33.68	1	2,233	0.04%
2021/08/19	5.3	34.08	0	0.00	33.88	5.3	2,206	0.24%
2021/08/18	1	34.16	0	0.00	34.63	1	2,172	0.05%
2021/08/17	1.3	34.48	0	0.00	34.44	1.3	2,148	0.06%
2021/08/16	5	34.72	0	0.00	34.81	5	2,146	0.23%
2021/08/13	3	34.89	0	0.00	34.84	3	2,122	0.14%
2021/08/11	1	35.10	0	0.00	35.26	1	2,129	0.05%
2021/08/10	0	0.00	2	35.50	35.40	-2	2,150	-0.09%
2021/08/03	0	0.00	1	35.52	35.60	-1	2,545	-0.04%
2021/07/30	1.4	34.98	0	0.00	34.93	1.4	2,563	0.05%
2021/07/28	11.1	34.57	1	34.45	34.65	10.1	2,622	0.39%
2021/07/27	2	35.01	0	0.00	34.98	2	2,608	0.08%
2021/07/23	1	35.28	0	0.00	35.36	1	2,576	0.04%
2021/07/21	2	35.04	0	0.00	35.06	2	2,606	0.08%
2021/07/20	1	35.35	0	0.00	35.23	1	2,628	0.04%
2021/07/19	2	35.58	0	0.00	35.65	2	2,610	0.08%
2021/07/16	1	35.87	0	0.00	36.00	1	2,613	0.04%
2021/07/15	0	0.00	2	36.45	36.46	-2	2,583	-0.08%
2021/07/08	0	0.00	0.7	35.95	35.88	-0.7	2,574	-0.03%
2021/07/07	1.3	35.96	0	0.00	35.94	1.3	2,591	0.05%
2021/07/06	0	0.00	3	36.18	36.08	-3	2,596	-0.12%
2021/07/05	0	0.00	0.1	36.00	36.05	-0.1	2,583	0.00%
2021/07/02	1	35.64	0	0.00	35.65	1	2,570	0.04%
2021/07/01	1	35.71	0	0.00	35.67	1	2,576	0.04%
2021/06/29	0	0.00	6	35.60	35.60	-6	2,597	-0.23%
2021/06/25	0	0.00	2.1	35.46	35.36	-2.1	2,637	-0.08%
2021/06/24	1	35.36	0	0.00	35.30	1	2,641	0.04%
2021/06/23	2	35.15	0	0.00	35.35	2	2,657	0.08%
2021/06/21	2	35.02	0	0.00	34.80	2	2,696	0.07%
2021/06/18	2.5	35.51	0	0.00	35.45	2.5	2,684	0.09%
2021/06/09	2	34.87	0	0.00	34.80	2	2,824	0.07%
2021/06/07	3	34.83	0	0.00	35.19	3	2,861	0.10%
2021/06/04	2	35.11	0	0.00	35.20	2	2,856	0.07%
2021/06/03	0	0.00	2	35.37	35.39	-2	2,871	-0.07%
2021/06/02	2	35.21	0	0.00	35.20	2	2,891	0.07%
2021/06/01	1	35.05	0	0.00	35.20	1	2,911	0.03%
2021/05/31	2	34.90	3	35.08	35.10	-1	2,960	-0.03%
2021/05/28	1	34.45	0	0.00	34.80	1	2,963	0.03%
2021/05/27	2	34.03	0	0.00	34.21	2	3,017	0.07%
2021/05/26	1	34.45	0	0.00	34.45	1	3,098	0.03%
2021/05/25	1	34.13	2	34.32	34.40	-1	3,093	-0.03%
2021/05/24	1	33.69	0	0.00	33.89	1	3,126	0.03%
2021/05/21	0	0.00	1	33.77	33.90	-1	3,131	-0.03%
2021/05/20	2	33.42	0	0.00	33.46	2	3,156	0.06%
2021/05/19	5	33.76	1	33.85	33.68	4	3,177	0.13%
2021/05/18	0	0.00	2	33.57	33.85	-2	3,196	-0.06%
2021/05/17	6	32.52	1	32.56	32.87	5	3,248	0.15%
2021/05/14	3	33.01	0	0.00	33.12	3	3,186	0.09%
2021/05/13	0.2	32.49	0	0.00	32.75	0.2	3,138	0.01%
2021/05/12	8.1	33.04	60	32.75	33.20	-51.9	3,073	-1.69%
2021/05/11	1.1	34.53	0	0.00	34.45	1.1	2,983	0.04%
2021/05/07	1	35.55	2	35.41	35.60	-1	2,999	-0.03%
2021/05/03	1.4	35.33	1	35.50	35.21	0.4	3,018	0.01%
2021/04/29	0.2	35.75	0	0.00	35.73	0.2	3,039	0.01%
2021/04/27	1	35.70	0	0.00	35.76	1	3,129	0.03%
2021/04/22	0	0.00	0.1	35.19	34.96	-0.1	3,155	0.00%
2021/04/21	0.2	35.23	0.5	35.18	35.07	-0.4	3,162	-0.01%
2021/04/15	0	34.94	5	34.98	35.10	-5	3,263	-0.15%
2021/04/14	1.2	34.47	2	34.56	34.78	-0.8	3,278	-0.02%
2021/04/12	0	0.00	0.1	34.60	34.62	-0.1	3,316	0.00%
2021/04/08	0	0.00	3	34.57	34.68	-3	3,306	-0.09%
2021/04/07	0	34.43	15	34.40	34.54	-15	3,312	-0.45%
2021/04/06	2	34.45	1	34.50	34.49	1	3,305	0.03%
2021/04/01	0	0.00	6	34.00	34.00	-6	3,287	-0.18%
2021/03/31	0	0.00	1	33.91	33.78	-1	3,276	-0.03%
2021/03/29	1	33.97	1	33.92	33.86	0	3,235	0.00%
2021/03/26	1	33.70	2	33.62	33.65	-1	3,235	-0.03%
2021/03/24	1	33.10	0	0.00	33.01	1	3,231	0.03%
2021/03/19	5	33.24	0	0.00	33.31	5	3,226	0.15%
2021/03/18	1	33.97	0	0.00	33.73	1	3,189	0.03%
2021/03/16	1	33.85	0	0.00	33.85	1	3,223	0.03%
2021/03/15	1	33.76	0	0.00	33.80	1	3,211	0.03%
2021/03/11	0	0.00	1	33.68	33.70	-1	3,241	-0.03%
2021/03/10	1	33.05	0	0.00	33.13	1	3,240	0.03%
2021/03/09	2	32.89	1	32.82	33.02	1	3,221	0.03%
2021/03/05	8.2	32.86	0	0.00	33.04	8.2	3,194	0.26%
2021/03/04	2	33.50	0	0.00	33.28	2	3,196	0.06%
2021/03/03	0	0.00	28	33.55	33.86	-28	3,138	-0.89%
2021/03/02	2	33.65	0	0.00	33.75	2	3,135	0.06%
2021/02/26	9.1	33.74	0	0.00	33.79	9.1	3,086	0.29%
2021/02/24	2	34.25	1	34.38	34.07	1	3,056	0.03%
2021/02/23	1	34.21	0	0.00	34.60	1	3,019	0.03%
2021/02/22	1	34.61	0	0.00	34.57	1	3,011	0.03%
2021/02/19	1	34.48	0	0.00	34.67	1	2,983	0.03%
2021/02/18	2	34.75	0	0.00	34.92	2	2,987	0.07%
2021/02/17	1	34.72	5.1	34.82	34.91	-4.1	3,012	-0.14%
2021/02/05	43	33.43	2	33.80	33.45	41	2,945	1.39%
2021/02/04	1	33.14	0	0.00	33.16	1	2,911	0.03%
2021/02/03	1	33.52	1	33.51	33.37	0	2,927	0.00%
2021/02/02	0	0.00	0.1	33.00	33.40	-0.1	2,918	0.00%
2021/02/01	1	32.43	10	31.96	32.49	-9	2,921	-0.31%
2021/01/29	3	32.08	0	0.00	31.96	3	2,905	0.10%
2021/01/28	2	32.55	6	32.48	32.35	-4	2,873	-0.14%
2021/01/26	7	33.23	0	0.00	33.03	7	2,825	0.25%
2021/01/25	2	33.55	0.1	33.63	33.63	1.9	2,776	0.07%
2021/01/22	5.1	34.23	0.3	34.24	34.03	4.8	2,779	0.17%
2021/01/21	0	0.00	1	33.90	34.52	-1	2,768	-0.04%
2021/01/20	1	33.60	0	0.00	33.55	1	2,746	0.04%
2021/01/19	0	0.00	2	33.25	33.55	-2	2,717	-0.07%
2021/01/18	0	0.00	2.2	32.75	32.81	-2.2	2,725	-0.08%
2021/01/12	1	32.48	5	32.44	32.51	-4	2,650	-0.15%
2021/01/11	1	32.37	0	0.00	32.50	1	2,626	0.04%
2021/01/08	2	32.18	1	32.15	32.33	1	2,641	0.04%
2021/01/07	1	31.78	0	0.00	31.76	1	2,629	0.04%
2021/01/06	1	31.25	0	0.00	31.15	1	2,621	0.04%
2021/01/04	1	30.90	2	30.91	30.87	-1	2,624	-0.04%
2020/12/31	0	0.00	3	30.33	30.41	-3	2,666	-0.11%
2020/12/30	0	0.00	0	30.15	30.29	0	2,687	0.00%
2020/12/28	1	29.75	1	29.87	29.87	0	2,733	0.00%
2020/12/22	1	29.41	1	29.63	29.34	0	2,792	0.00%
2020/12/21	0	0.00	2	29.47	29.68	-2	2,827	-0.07%
2020/12/17	1	29.37	7	29.44	29.44	-6	2,855	-0.21%
2020/12/16	0	0.00	14	29.48	29.55	-14	2,840	-0.49%
2020/12/15	1	29.35	2	29.34	29.10	-1	2,819	-0.04%
2020/12/11	4	29.26	11	29.31	29.47	-7	2,856	-0.25%
2020/12/10	4	29.53	0	0.00	29.55	4	2,848	0.14%
2020/12/09	1	29.80	0	0.00	29.82	1	2,819	0.04%
2020/12/08	3	29.37	0	0.00	29.80	3	2,792	0.11%
2020/12/07	3	29.31	0	0.00	29.46	3	2,774	0.11%
2020/12/02	0	0.00	3	28.80	28.78	-3	2,736	-0.11%
2020/11/30	4	28.51	0	0.00	28.38	4	2,735	0.15%
2020/11/25	11	28.46	0	0.00	28.42	11	2,728	0.40%
2020/11/24	7	28.65	0	0.00	28.60	7	2,724	0.26%
2020/11/23	0	28.69	2	28.76	28.76	-2	2,701	-0.07%
2020/11/20	5	28.37	5	28.42	28.45	0	2,689	0.00%
2020/11/19	1	28.38	0	0.00	28.44	1	2,694	0.04%
2020/11/16	0	0.00	1	28.75	28.75	-1	2,751	-0.04%
2020/11/12	1	27.88	0	0.00	27.84	1	2,703	0.04%
2020/11/10	3	27.50	0	0.00	27.48	3	2,712	0.11%
2020/11/09	2	27.57	11	27.59	27.58	-9	2,705	-0.33%
2020/11/03	0	0.00	3	26.74	26.74	-3	2,670	-0.11%
2020/10/30	3	26.41	0	0.00	26.33	3	2,701	0.11%
2020/10/29	0	0.00	7	26.50	26.60	-7	2,675	-0.26%
2020/10/19	0	0.00	2	27.10	27.07	-2	2,849	-0.07%
2020/10/16	0	0.00	1	26.97	26.85	-1	2,854	-0.04%
2020/10/14	0	0.00	1	27.18	27.18	-1	2,890	-0.03%
2020/10/12	0	0.00	4	27.20	27.25	-4	2,917	-0.14%
2020/10/07	0	0.00	1	26.80	26.77	-1	2,926	-0.03%
2020/10/06	0	26.70	1	26.66	26.68	-1	2,954	-0.03%
2020/10/05	0	0.00	3	26.39	26.39	-3	2,960	-0.10%
2020/09/24	10	25.81	0	25.82	25.73	10	3,099	0.32%
2020/09/23	1.2	26.22	0	0.00	26.25	1.2	3,090	0.04%
2020/09/22	1	26.30	0	0.00	26.30	1	3,098	0.03%
2020/09/21	0	0.00	0.1	26.68	26.65	-0.1	3,082	0.00%
2020/09/18	0.2	26.88	0	0.00	26.88	0.2	3,123	0.00%
2020/09/17	1	26.88	0	0.00	26.85	1	3,141	0.03%
2020/09/16	1	27.10	0	0.00	27.12	1	3,148	0.03%
2020/09/15	1	26.68	0	0.00	26.77	1	3,128	0.03%
2020/09/14	1	26.62	0	0.00	26.62	1	3,126	0.03%
2020/09/09	2	26.08	1	26.05	26.21	1	3,178	0.03%
2020/09/08	0	0.00	28	26.34	26.41	-28	3,185	-0.88%
2020/09/07	0	0.00	0.2	26.24	26.19	-0.2	3,220	-0.01%
2020/09/04	29	26.31	0	0.00	26.24	29	3,263	0.89%
2020/09/03	0	0.00	29	26.58	26.48	-29	3,293	-0.88%
2020/09/02	1	26.28	0	0.00	26.39	1	3,311	0.03%
2020/08/31	36	26.37	0	0.00	26.18	36	3,373	1.07%
2020/08/28	1	26.54	1	26.68	26.55	0	3,370	0.00%
2020/08/27	3	27.08	0	0.00	26.79	3	3,396	0.09%
2020/08/26	1	26.63	4	26.66	26.80	-3	3,387	-0.09%
2020/08/20	2	25.81	1	26.31	25.88	1	3,399	0.03%
2020/08/19	0	0.00	27	26.93	26.69	-27	3,354	-0.80%
2020/08/18	3	26.88	0	0.00	26.83	3	3,351	0.09%
2020/08/17	1	26.95	0	0.00	26.95	1	3,364	0.03%
2020/08/14	0	0.00	2	26.62	26.64	-2	3,352	-0.06%
2020/08/13	2	26.54	0	0.00	26.57	2	3,348	0.06%
2020/08/12	0	0.00	3	26.25	26.32	-3	3,358	-0.09%
2020/08/11	28	26.72	1	26.71	26.70	27	3,367	0.80%
2020/08/10	0	0.00	31	26.84	26.84	-31	3,373	-0.92%
2020/08/07	1	26.65	1	26.62	26.66	0	3,394	0.00%
2020/08/06	1	26.75	2	26.82	26.82	-1	3,389	-0.03%
2020/08/05	1	26.56	0	0.00	26.56	1	3,382	0.03%
2020/08/03	0	0.00	1	26.16	26.12	-1	3,392	-0.03%
2020/07/30	4	26.53	0	0.00	26.53	4	3,389	0.12%
2020/07/29	42	26.31	8	26.28	26.17	34	3,372	1.01%
2020/07/28	2	27.38	33.6	26.75	26.30	-31.6	3,377	-0.93%
2020/07/22	0	0.00	2	25.38	25.40	-2	3,227	-0.06%
2020/07/21	0	0.00	1	25.32	25.24	-1	3,215	-0.03%
2020/07/20	0	0.00	0.2	24.95	24.98	-0.2	3,155	-0.01%
2020/07/17	0.2	24.94	1	25.00	25.00	-0.8	3,144	-0.03%
2020/07/16	0	0.00	1	24.89	24.84	-1	3,143	-0.03%
2020/07/15	40	25.11	41	24.92	25.00	-1	3,125	-0.03%
2020/07/14	0	0.00	9	24.78	24.88	-9	3,137	-0.29%
2020/07/13	0	0.00	5	24.69	24.79	-5	3,092	-0.16%
2020/07/10	44	24.57	1	24.55	24.48	43	3,073	1.40%
2020/07/09	2	24.66	0	0.00	24.62	2	3,051	0.07%
2020/07/07	5	24.54	23	24.45	24.39	-18	2,998	-0.60%
2020/07/06	5	24.14	12	24.32	24.36	-7	2,967	-0.24%
2020/07/02	0.2	23.60	21	23.62	23.64	-20.8	2,914	-0.71%
2020/07/01	0	0.00	8	23.40	23.39	-8	2,922	-0.27%
2020/06/30	0	0.00	2	23.16	23.23	-2	2,912	-0.07%
2020/06/24	1	23.30	0	0.00	23.28	1	2,945	0.03%
2020/06/23	3	23.20	0	0.00	23.19	3	2,976	0.10%
2020/06/17	10	23.02	2	23.00	23.02	8	3,090	0.26%
2020/06/16	10	23.05	3	22.96	23.04	7	3,142	0.22%
2020/06/15	0	0.00	13	22.89	22.61	-13	3,201	-0.41%
2020/06/12	1	22.83	6	22.68	22.88	-5	3,307	-0.15%
2020/06/11	15	23.39	2	23.35	23.09	13	3,351	0.39%
2020/06/10	5	23.42	1	23.28	23.39	4	3,379	0.12%
2020/06/09	5	23.14	0	0.00	23.19	5	3,443	0.15%
2020/06/08	1	23.16	2	23.02	23.16	-1	3,500	-0.03%
2020/06/05	1	22.78	31	22.88	22.88	-30	3,480	-0.86%
2020/06/04	0	0.00	2	22.71	22.68	-2	3,525	-0.06%
2020/06/03	0	0.00	2	22.49	22.55	-2	3,607	-0.06%
2020/06/02	1	22.26	0	0.00	22.22	1	3,615	0.03%
2020/05/29	1	21.82	0	0.00	21.98	1	3,602	0.03%
2020/05/28	0	0.00	1	22.12	21.92	-1	3,633	-0.03%
2020/05/26	0	0.00	10	22.03	22.05	-10	3,773	-0.27%
2020/05/25	0	0.00	2	21.53	21.74	-2	3,814	-0.05%
2020/05/22	2	21.65	0	0.00	21.68	2	3,833	0.05%
2020/05/20	0	0.00	1	21.78	21.82	-1	3,879	-0.03%
2020/05/19	2	21.77	2	21.74	21.77	0	3,892	0.00%
2020/05/18	0	0.00	25	21.55	21.60	-25	3,898	-0.64%
2020/05/15	9	21.67	2	21.72	21.69	7	3,918	0.18%
2020/05/14	6	21.64	0	0.00	21.60	6	3,933	0.15%
2020/05/13	1	21.74	5	21.70	21.82	-4	3,917	-0.10%
2020/05/12	20	21.85	0	0.00	21.79	20	3,929	0.51%
2020/05/11	0	0.00	3	22.06	22.01	-3	3,918	-0.08%
2020/05/08	0	0.00	4	21.83	21.84	-4	3,902	-0.10%
2020/05/07	4	21.59	15	21.70	21.72	-11	3,919	-0.28%
2020/05/06	1	21.43	0	0.00	21.62	1	3,944	0.03%
2020/05/04	3	21.46	0	0.00	21.48	3	4,072	0.07%
2020/04/30	10	22.02	10	22.06	22.06	0	4,067	0.00%
2020/04/29	1	21.61	0	0.00	21.61	1	4,106	0.02%
2020/04/28	10	21.17	0	0.00	21.30	10	4,214	0.24%
2020/04/24	0	20.89	0	0.00	20.85	0	4,302	0.00%
2020/04/23	1	20.83	0	0.00	20.90	1	4,296	0.02%
2020/04/21	0	0.00	117	20.83	20.82	-117	4,312	-2.71%	大賣/鉅額交易
2020/04/17	6	21.43	10	21.49	21.45	-4	4,292	-0.09%
2020/04/15	120	20.99	5	21.01	21.00	115	4,257	2.70%	大買/鉅額交易
2020/04/14	6	20.68	0	0.00	20.85	6	4,263	0.14%
2020/04/09	15	20.45	14	20.38	20.42	1	4,352	0.02%
2020/04/08	9	20.32	0	0.00	20.47	9	4,340	0.21%
2020/04/07	0	0.00	71	20.21	20.21	-71	4,332	-1.64%
2020/04/06	72	19.84	1	19.84	19.91	71	4,325	1.64%
2020/04/01	1	19.70	0	0.00	19.64	1	4,296	0.02%
2020/03/31	2	19.81	0	0.00	19.66	2	4,296	0.05%
2020/03/30	0	0.00	13	19.20	19.52	-13	4,264	-0.30%
2020/03/27	0	0.00	1	19.98	19.72	-1	4,228	-0.02%
2020/03/26	1	19.78	23	19.81	19.81	-22	4,191	-0.52%
2020/03/25	36	19.67	2	19.78	19.76	34	4,168	0.82%
2020/03/24	1.1	19.15	0	0.00	19.03	1.1	4,128	0.03%
2020/03/23	28	18.29	0	0.00	18.30	28	4,120	0.68%
2020/03/20	22	18.38	2	18.72	18.92	20	4,142	0.48%
2020/03/19	6	17.67	0	0.00	17.65	6	4,115	0.15%
2020/03/18	4	19.13	2	18.97	18.72	2	4,059	0.05%
2020/03/17	1	19.30	2	19.31	19.42	-1	3,992	-0.03%
2020/03/16	5	20.11	1	20.01	20.01	4	3,921	0.10%
2020/03/13	9	19.80	0	0.00	20.70	9	3,840	0.23%
2020/03/11	7	22.02	0	0.00	21.88	7	3,679	0.19%
2020/03/10	1	21.80	0	0.00	22.12	1	3,656	0.03%
2020/03/09	11	22.20	0	0.00	22.15	11	3,634	0.30%
2020/03/06	4	22.85	0	0.00	22.78	4	3,544	0.11%
2020/03/05	9	23.07	0	0.00	23.14	9	3,521	0.26%
2020/03/03	7	22.80	1	22.83	22.79	6	3,562	0.17%
2020/03/02	3	22.51	15	22.40	22.51	-12	3,550	-0.34%
2020/02/27	37	22.89	20	22.78	22.82	17	3,515	0.48%
2020/02/26	1	23.00	0	0.00	23.00	1	3,467	0.03%
2020/02/25	0	0.00	26	23.20	23.20	-26	3,521	-0.74%
2020/02/24	7	23.21	20	23.19	23.19	-13	3,589	-0.36%
2020/02/21	1	23.50	0	0.00	23.50	1	3,657	0.03%
2020/02/20	0	0.00	4	23.58	23.61	-4	3,719	-0.11%
2020/02/18	1	23.49	0	0.00	23.47	1	3,700	0.03%
2020/02/17	1	23.71	0	0.00	23.71	1	3,657	0.03%
2020/02/12	11	23.65	0	0.00	23.73	11	3,626	0.30%
2020/02/11	11	23.56	0	0.00	23.55	11	3,618	0.30%
2020/02/05	5	23.30	20	23.34	23.32	-15	3,577	-0.42%
2020/02/04	3	23.26	0	0.00	23.26	3	3,463	0.09%
2020/01/31	21	23.26	3	23.21	23.15	18	3,374	0.53%
2020/01/30	1	23.49	15	23.51	23.32	-14	3,256	-0.43%
2020/01/17	0	0.00	2	24.16	24.14	-2	3,152	-0.06%
2020/01/16	10	24.16	0	0.00	24.19	10	3,144	0.32%
2020/01/15	1	24.41	2	24.26	24.24	-1	3,115	-0.03%
2020/01/14	3	24.41	0	0.00	24.41	3	3,099	0.10%
2020/01/13	4	24.24	0	0.00	24.30	4	3,073	0.13%
2020/01/10	4	24.13	0	0.00	24.12	4	3,057	0.13%
2020/01/08	3	23.85	0	0.00	23.80	3	3,040	0.10%
2020/01/06	1	23.98	0	0.00	24.00	1	2,988	0.03%
2020/01/03	17	24.31	2	24.22	24.19	15	2,948	0.51%
2020/01/02	3	24.08	13	24.16	24.19	-10	2,935	-0.34%
2019/12/31	1	24.08	0	0.00	24.06	1	2,933	0.03%
2019/12/30	10	24.25	4	24.26	24.19	6	2,904	0.21%
2019/12/27	2	24.25	0	0.00	24.23	2	2,879	0.07%
2019/12/26	1	24.07	0	0.00	24.05	1	2,863	0.03%
2019/12/25	2	24.05	0	0.00	24.08	2	2,848	0.07%
2019/12/20	8	24.04	0	0.00	24.01	8	2,818	0.28%
2019/12/19	0	0.00	2	24.18	24.13	-2	2,785	-0.07%
2019/12/17	0	0.00	4	24.16	24.21	-4	2,714	-0.15%
2019/12/13	0	0.00	10	23.94	23.92	-10	2,624	-0.38%
2019/12/10	2	23.22	0	0.00	23.20	2	2,497	0.08%
2019/12/09	0	0.00	1	23.25	23.28	-1	2,488	-0.04%
2019/12/05	0	0.00	1	23.15	23.15	-1	2,443	-0.04%
2019/12/04	0	0.00	3	22.97	23.00	-3	2,429	-0.12%
2019/12/02	0	0.00	3	23.00	23.02	-3	2,361	-0.13%
2019/11/29	1	23.10	0	0.00	23.06	1	2,329	0.04%
2019/11/28	1	23.20	0	0.00	23.24	1	2,274	0.04%
2019/11/27	2	23.19	0	0.00	23.26	2	2,258	0.09%
2019/11/26	2.1	23.25	0	0.00	23.25	2.1	2,228	0.09%
2019/11/25	1	23.21	1	23.21	23.16	0	2,183	0.00%
2019/11/22	13	23.13	0	0.00	23.09	13	2,127	0.61%
2019/11/21	10	23.34	0	0.00	23.35	10	1,996	0.50%
2019/11/20	21	23.93	5	23.96	23.58	16	1,880	0.85%
2019/11/19	7	23.88	1	24.00	24.05	6	1,732	0.35%
2019/11/18	4	23.68	0	0.00	23.70	4	1,631	0.25%
2019/11/14	1	23.38	0	0.00	23.40	1	1,578	0.06%
2019/11/13	1	23.42	0	0.00	23.45	1	1,570	0.06%
2019/11/12	5	23.46	0	0.00	23.51	5	1,566	0.32%
2019/11/11	3	23.42	0	0.00	23.36	3	1,546	0.19%
2019/11/08	3	23.65	0	0.00	23.64	3	1,515	0.20%
2019/11/07	1	23.79	0	0.00	23.73	1	1,500	0.07%
2019/11/05	4	23.74	0	0.00	23.77	4	1,425	0.28%
2019/11/01	6	23.21	0	0.00	23.20	6	1,390	0.43%
2019/10/31	1	23.31	0	0.00	23.26	1	1,365	0.07%
2019/10/30	1	23.11	0	0.00	23.18	1	1,343	0.07%
2019/10/28	2	22.99	0	0.00	23.00	2	1,291	0.15%
2019/10/25	1	22.87	0	0.00	22.90	1	1,253	0.08%
2019/10/24	1	22.81	0	0.00	22.87	1	1,234	0.08%
2019/10/23	1	22.73	0	0.00	22.74	1	1,213	0.08%
2019/10/17	0	0.00	2	22.65	22.67	-2	1,139	-0.18%
2019/09/19	1	21.96	0	0.00	21.98	1	832	0.12%
2019/09/18	2	22.01	0	0.00	22.06	2	821	0.24%
2019/09/06	0	0.00	4	21.75	21.73	-4	723	-0.55%
2019/08/26	5	21.08	0	0.00	21.05	5	632	0.79%
2019/08/23	1	21.25	0	0.00	21.27	1	622	0.16%
2019/08/19	1	21.25	0	0.00	21.22	1	624	0.16%
2019/08/15	5	20.85	0	0.00	20.92	5	617	0.81%
2019/08/14	5	21.20	0	0.00	21.15	5	601	0.83%
2019/08/05	3	21.10	0	0.00	21.11	3	596	0.50%
2019/08/01	14	21.50	4	21.56	21.50	10	596	1.68%
2019/07/25	1	21.70	0	0.00	21.76	1	612	0.16%
2019/07/18	11	21.43	0	0.00	21.45	11	620	1.77%
2019/07/17	2	21.75	0	0.00	21.69	2	620	0.32%
2019/07/15	10	21.60	0	0.00	21.74	10	599	1.67%
2018/12/20	2	19.29	0	0.00	19.25	2	815	0.25%
2018/11/19	2	20.49	0	0.00	20.52	2	658	0.30%
2018/11/16	1	20.52	0	0.00	20.51	1	657	0.15%
2018/10/09	1	22.03	0	0.00	22.10	1	571	0.18%
2018/09/25	0	0.00	1	22.82	22.82	-1	555	-0.18%
2018/09/20	2	22.53	0	0.00	22.55	2	555	0.36%
2018/08/22	2	21.95	0	0.00	21.97	2	604	0.33%
2018/07/11	1	21.05	0	0.00	21.14	1	717	0.14%
2018/06/14	0	0.00	2	21.22	21.18	-2	728	-0.27%
2018/06/07	2	21.47	10	21.47	21.48	-8	738	-1.08%
2018/03/16	0	0.00	1	21.70	21.80	-1	905	-0.11%
2018/02/08	1	21.20	0	0.00	21.04	1	1,153	0.09%
2018/02/06	6	21.12	0	0.00	21.22	6	1,172	0.51%
2018/02/05	1	21.68	0	0.00	21.77	1	1,157	0.09%
2018/01/30	2	22.06	0	0.00	22.05	2	1,182	0.17%
2018/01/29	0	0.00	1	22.23	22.25	-1	1,187	-0.08%
2018/01/26	1	22.07	0	0.00	22.19	1	1,197	0.08%
2018/01/18	1	21.92	0	0.00	21.87	1	1,245	0.08%
2018/01/09	0	0.00	1	21.42	21.47	-1	1,312	-0.08%
2018/01/02	1	20.97	0	0.00	21.01	1	1,365	0.07%