泰山 (1218)-國泰-敦南券商分點個股進出

台股 » 個股 » 泰山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰山

(1218)

可現股當沖

股價
21.25
漲跌
▲0.20
漲幅
+0.95%
成交量
1,059張
產業
上市食品類股
250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

泰山 (1218)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8.3	21.23	60.1	21.20	21.25	-51.8	557	-9.29%
2024/11/21	4.2	21.02	19.3	21.10	21.05	-15.1	548	-2.75%
2024/11/20	7.4	20.81	31.8	21.04	21.15	-24.5	544	-4.49%
2024/11/19	12.4	20.77	6.8	20.90	20.85	5.6	536	1.04%
2024/11/18	8.9	20.68	6.3	20.91	20.65	2.6	538	0.49%
2024/11/15	4.2	21.11	63.5	20.85	20.95	-59.3	523	-11.34%
2024/11/14	10.7	20.36	7	20.31	20.35	3.7	493	0.75%
2024/11/13	7.3	20.42	72.1	20.44	20.45	-64.9	493	-13.15%
2024/11/12	56.3	19.93	2.5	20.01	19.95	53.8	497	10.81%
2024/11/11	16.5	20.00	0	20.10	20.05	16.5	500	3.29%
2024/11/08	3.2	20.18	0	20.10	20.10	3.2	505	0.64%
2024/11/07	5.5	20.09	5	20.18	20.20	0.5	520	0.10%
2024/11/06	3.1	20.07	8.4	20.15	20.10	-5.3	521	-1.02%
2024/11/05	6.7	20.06	2.3	20.08	20.05	4.4	536	0.82%
2024/11/04	9	20.03	2	20.08	20.10	7	555	1.26%
2024/11/01	4.7	20.04	0.1	20.05	20.10	4.6	599	0.77%
2024/10/30	9.6	20.01	1	20.05	20.00	8.6	608	1.41%
2024/10/29	8.4	20.03	1.4	20.09	20.00	7	618	1.13%
2024/10/28	0.8	20.22	0.6	20.20	20.15	0.3	612	0.04%
2024/10/25	0.6	20.26	6	20.24	20.25	-5.4	621	-0.86%
2024/10/24	14.3	20.22	1	20.20	20.15	13.3	630	2.11%
2024/10/23	6.7	20.31	2.8	20.32	20.30	3.9	643	0.61%
2024/10/22	2.9	20.34	6	20.40	20.40	-3.2	651	-0.49%
2024/10/21	4.2	20.39	4.1	20.46	20.45	0.1	677	0.01%
2024/10/18	2.5	20.40	3.3	20.45	20.40	-0.8	705	-0.11%
2024/10/17	1.6	20.41	1	20.50	20.45	0.6	711	0.09%
2024/10/16	10.8	20.17	1	20.15	20.20	9.8	714	1.37%
2024/10/15	1.8	20.26	3	20.23	20.25	-1.2	716	-0.16%
2024/10/14	6.5	20.14	2	20.30	20.30	4.5	722	0.62%
2024/10/11	16.9	20.17	1.1	20.22	20.15	15.8	725	2.18%
2024/10/09	26.2	20.23	1.5	20.35	20.30	24.8	741	3.34%
2024/10/08	4.5	20.33	9.7	20.36	20.30	-5.2	745	-0.70%
2024/10/07	4.6	20.47	4	20.52	20.45	0.6	760	0.08%
2024/10/04	6.7	20.48	2.1	20.50	20.50	4.7	766	0.61%
2024/10/01	10.4	20.54	4.9	20.62	20.55	5.5	776	0.70%
2024/09/30	5.6	20.70	6.5	20.65	20.65	-0.9	785	-0.11%
2024/09/27	1.6	20.62	5.7	20.56	20.65	-4.1	791	-0.52%
2024/09/26	1.2	20.51	4	20.50	20.35	-2.8	812	-0.34%
2024/09/25	6.2	20.34	13	20.38	20.35	-6.8	822	-0.82%
2024/09/24	17.6	20.27	7.2	20.32	20.25	10.4	833	1.25%
2024/09/23	7.9	20.33	8	20.43	20.35	-0.1	835	-0.01%
2024/09/20	10	20.33	1.3	20.37	20.40	8.7	846	1.03%
2024/09/19	3.5	20.34	2	20.35	20.45	1.5	861	0.18%
2024/09/18	4.1	20.32	1.4	20.36	20.35	2.7	866	0.31%
2024/09/16	8.8	20.26	21.2	20.30	20.35	-12.3	872	-1.41%
2024/09/13	0.2	20.27	2.3	20.35	20.25	-2.1	882	-0.24%
2024/09/12	3	20.19	4.2	20.21	20.20	-1.1	896	-0.13%
2024/09/11	2.7	20.15	1.3	20.34	20.15	1.5	904	0.16%
2024/09/10	3.1	20.11	3.1	20.16	20.05	0	914	0.00%
2024/09/09	4.6	20.02	3	20.15	20.20	1.6	917	0.17%
2024/09/06	6.8	20.13	7.3	20.22	20.30	-0.4	917	-0.05%
2024/09/05	12.1	20.15	4	20.24	20.20	8.1	925	0.88%
2024/09/04	28.1	19.99	13.1	20.07	19.95	14.9	965	1.55%
2024/09/03	15.5	20.63	10	20.65	20.60	5.5	978	0.56%
2024/09/02	14	20.75	1.7	20.73	20.70	12.3	999	1.23%
2024/08/30	8.4	20.80	2	20.88	20.90	6.4	1,011	0.63%
2024/08/29	2.8	20.79	0	20.80	20.80	2.8	1,046	0.27%
2024/08/28	2.3	20.92	1	20.85	20.85	1.3	1,082	0.12%
2024/08/27	7.7	20.76	1	20.80	20.80	6.7	1,176	0.57%
2024/08/26	8.3	20.91	7	21.04	20.90	1.3	1,263	0.10%
2024/08/23	2.6	20.79	7.7	20.84	20.90	-5.1	1,275	-0.40%
2024/08/22	0.1	21.02	9.5	20.91	20.90	-9.4	1,288	-0.73%
2024/08/21	6.3	20.89	3.2	20.90	20.80	3.1	1,290	0.24%
2024/08/20	2.6	21.06	10	21.06	21.10	-7.4	1,290	-0.58%
2024/08/19	10.6	20.72	12	20.79	20.80	-1.5	1,298	-0.11%
2024/08/16	12.1	20.84	3.4	20.89	20.75	8.7	1,300	0.67%
2024/08/15	2.1	20.66	1.1	20.88	20.70	1	1,307	0.07%
2024/08/14	10.1	20.73	16.4	20.97	20.50	-6.3	1,335	-0.47%
2024/08/13	23.6	20.04	3.2	20.22	20.00	20.4	1,331	1.53%
2024/08/12	8.2	20.33	10.2	20.37	20.35	-2	1,340	-0.15%
2024/08/09	10.9	20.41	3	20.43	20.25	7.9	1,366	0.58%
2024/08/08	11.8	19.93	5.5	19.95	19.90	6.3	1,361	0.46%
2024/08/07	10.4	20.07	5.6	20.00	19.95	4.7	1,359	0.35%
2024/08/06	19.2	19.50	17.6	19.37	19.55	1.6	1,350	0.12%
2024/08/05	106.7	19.72	28.4	19.30	19.20	78.2	1,339	5.84%	大買/
2024/08/02	27.4	20.91	2	20.98	20.85	25.4	1,303	1.95%
2024/08/01	4.4	21.22	6.2	21.24	21.25	-1.8	1,308	-0.14%
2024/07/31	9.4	21.01	3.1	21.03	21.00	6.3	1,309	0.48%
2024/07/30	9.3	20.79	10.4	20.95	21.10	-1.1	1,331	-0.08%
2024/07/29	7.4	20.95	4.9	20.99	20.90	2.5	1,354	0.19%
2024/07/26	18.5	21.02	7.1	21.05	20.95	11.4	1,374	0.83%
2024/07/23	3.5	21.25	13.5	21.31	21.35	-9.9	1,388	-0.72%
2024/07/22	27.2	20.93	8.1	20.98	21.05	19.2	1,382	1.39%
2024/07/19	40.4	21.45	14.9	21.56	21.15	25.4	1,370	1.86%
2024/07/18	5.6	21.44	7.4	21.49	21.50	-1.8	1,346	-0.13%
2024/07/17	5.1	21.38	2.1	21.40	21.35	3	1,340	0.22%
2024/07/16	7.5	21.30	2	21.33	21.30	5.5	1,350	0.40%
2024/07/15	8.8	21.34	5.4	21.27	21.30	3.5	1,361	0.25%
2024/07/12	9.7	21.36	3.6	21.43	21.35	6.1	1,361	0.45%
2024/07/11	27.3	21.22	7.8	21.25	21.20	19.5	1,359	1.43%
2024/07/10	5.2	21.47	5.5	21.44	21.55	-0.3	1,359	-0.02%
2024/07/09	28.4	21.52	5.3	21.51	21.40	23.1	1,358	1.70%
2024/07/08	19.5	21.86	1.5	21.88	21.80	18	1,354	1.33%
2024/07/05	7.4	21.80	5.5	21.86	21.85	1.9	1,359	0.14%
2024/07/04	17	21.76	3.4	21.76	21.80	13.7	1,358	1.01%
2024/07/03	9	21.66	16.7	21.66	21.65	-7.7	1,365	-0.56%
2024/07/02	52.5	21.57	18.7	21.57	21.50	33.8	1,361	2.48%
2024/07/01	25.3	22.01	12	22.14	21.90	13.3	1,343	0.99%
2024/06/28	27.6	22.19	14.9	22.36	22.10	12.7	1,340	0.95%
2024/06/27	14.3	22.21	5.8	22.21	22.15	8.6	1,335	0.64%
2024/06/26	49.1	22.28	19.2	22.43	22.25	29.9	1,333	2.24%
2024/06/25	21.5	22.41	27.7	22.49	22.35	-6.3	1,332	-0.47%
2024/06/24	10.1	22.32	7.3	22.33	22.30	2.8	1,322	0.21%
2024/06/21	8.3	22.29	19	22.37	22.35	-10.7	1,339	-0.80%
2024/06/20	6.5	22.13	25.5	22.25	22.30	-19	1,343	-1.41%
2024/06/19	30.3	22.19	10.5	22.37	22.10	19.7	1,358	1.45%
2024/06/18	16.7	22.32	9.3	22.47	22.25	7.4	1,408	0.52%
2024/06/17	24.4	22.46	27.5	22.55	22.40	-3.1	1,506	-0.21%
2024/06/14	23.7	22.18	10	22.31	22.20	13.7	1,498	0.91%
2024/06/13	7.8	22.32	9.2	22.38	22.25	-1.5	1,508	-0.10%
2024/06/12	12.4	22.23	25.3	22.25	22.35	-12.8	1,510	-0.85%
2024/06/11	135.2	22.37	63.2	22.24	22.20	72	1,524	4.72%	大買/
2024/06/07	21.5	23.08	82.6	23.07	23.25	-61.2	1,517	-4.03%
2024/06/06	20.5	22.44	26.3	22.44	22.45	-5.8	1,487	-0.39%
2024/06/05	10.2	22.63	6.1	22.67	22.65	4.1	1,472	0.28%
2024/06/04	55.2	22.82	79.8	22.80	22.65	-24.6	1,474	-1.67%
2024/06/03	61.9	23.28	40.6	23.29	23.25	21.3	1,448	1.47%
2024/05/31	94.7	23.24	285.1	23.45	23.60	-190.3	1,453	-13.10%	大賣/鉅額交易
2024/05/30	72.9	22.99	78.9	22.88	22.85	-6	1,368	-0.44%
2024/05/29	31.2	21.95	83.2	21.88	21.90	-52	1,298	-4.00%
2024/05/28	29.5	21.91	18.1	21.97	22.00	11.4	1,290	0.89%
2024/05/27	9.5	21.68	10	21.68	21.70	-0.5	1,285	-0.04%
2024/05/24	24.1	21.63	4	21.62	21.60	20.1	1,286	1.56%
2024/05/23	30.5	21.83	12	21.78	21.70	18.5	1,282	1.44%
2024/05/22	12.6	22.25	45.5	22.20	22.15	-32.9	1,271	-2.58%
2024/05/21	34	22.23	9.2	22.22	22.25	24.8	1,269	1.95%
2024/05/20	13	22.51	80.5	22.53	22.50	-67.5	1,251	-5.39%
2024/05/17	33.7	22.36	29.8	22.40	22.35	3.9	1,219	0.32%
2024/05/16	48	22.25	20.2	22.26	22.35	27.8	1,207	2.30%
2024/05/15	16.2	22.09	41.4	22.11	22.10	-25.2	1,192	-2.11%
2024/05/14	66.9	21.56	3.8	21.63	21.55	63.1	1,166	5.41%
2024/05/13	5.5	21.74	1	21.70	21.75	4.5	1,161	0.39%
2024/05/10	2.6	21.62	20.1	21.56	21.65	-17.4	1,159	-1.50%
2024/05/09	52.3	21.60	3.4	21.57	21.50	48.8	1,155	4.23%
2024/05/08	13.4	21.70	2.5	21.78	21.70	10.9	1,147	0.95%
2024/05/07	75.1	21.82	23.4	21.91	21.75	51.7	1,141	4.53%
2024/05/06	10	22.31	14.3	22.29	22.25	-4.3	1,128	-0.38%
2024/05/03	57.8	22.15	26	22.23	22.05	31.7	1,118	2.84%
2024/05/02	18.4	22.34	33.2	22.43	22.50	-14.8	1,094	-1.35%
2024/04/30	95.8	22.23	66.6	22.13	22.25	29.2	1,066	2.74%
2024/04/29	20.4	21.86	19.5	21.90	21.90	0.9	1,038	0.09%
2024/04/26	8.6	21.39	0.6	21.47	21.40	7.9	1,014	0.78%
2024/04/25	8.7	21.46	18.3	21.49	21.45	-9.6	1,011	-0.95%
2024/04/24	2.6	21.26	4.3	21.33	21.25	-1.7	1,003	-0.17%
2024/04/23	3.5	21.17	54.2	21.15	21.25	-50.6	1,009	-5.02%
2024/04/22	22.1	21.01	7.2	21.08	21.10	14.9	1,022	1.46%
2024/04/19	55.7	20.59	17.5	20.56	20.55	38.2	1,007	3.79%
2024/04/18	20.4	21.00	23.5	21.03	20.95	-3.1	991	-0.32%
2024/04/17	7	20.78	26.9	20.76	20.80	-19.9	987	-2.02%
2024/04/16	32.1	20.94	6	20.81	20.75	26.1	988	2.65%
2024/04/15	7.1	21.34	0.3	21.54	21.30	6.8	972	0.70%
2024/04/12	23.9	21.37	9.3	21.39	21.35	14.6	971	1.50%
2024/04/11	24.9	21.62	1	21.73	21.50	23.8	965	2.47%
2024/04/10	19.2	21.98	28	22.00	21.80	-8.8	957	-0.91%
2024/04/09	4.4	22.04	23.3	22.04	22.00	-18.9	956	-1.98%
2024/04/08	3.8	21.78	3.2	21.58	21.75	0.6	946	0.06%
2024/04/03	10.8	21.45	4.3	21.57	21.55	6.5	962	0.67%
2024/04/02	28.9	21.87	13	21.87	21.75	15.9	964	1.65%
2024/04/01	12	22.06	15.7	22.09	22.10	-3.7	951	-0.39%
2024/03/29	13.8	22.06	7.6	22.13	22.10	6.2	954	0.65%
2024/03/28	9.6	22.06	7.2	22.09	22.05	2.5	952	0.26%
2024/03/27	7.4	22.05	5.2	22.01	22.10	2.3	951	0.24%
2024/03/26	48.3	22.07	8.2	21.95	21.85	40.1	952	4.21%
2024/03/25	29	22.37	14.5	22.28	22.25	14.5	954	1.52%
2024/03/22	12.3	22.20	15.4	22.30	22.25	-3.2	952	-0.33%
2024/03/21	94.6	22.35	49.5	22.29	22.25	45.1	935	4.82%
2024/03/20	63.1	22.57	99.4	22.58	22.75	-36.2	890	-4.07%
2024/03/19	9.3	21.45	9.4	21.48	21.40	-0.1	782	-0.01%
2024/03/18	24.2	21.44	49.9	21.40	21.30	-25.7	780	-3.29%
2024/03/15	14.9	21.80	11.5	21.79	21.85	3.4	765	0.45%
2024/03/14	51.1	22.23	39.2	22.13	21.95	11.9	762	1.56%
2024/03/13	28	22.11	52.2	21.97	22.00	-24.2	749	-3.23%
2024/03/12	8.1	21.38	6	21.40	21.50	2.1	709	0.29%
2024/03/11	7.8	21.40	5.4	21.50	21.30	2.5	705	0.35%
2024/03/08	18.1	21.34	6.2	21.32	21.30	11.9	701	1.69%
2024/03/07	14.8	21.62	7.9	21.61	21.55	6.9	689	1.01%
2024/03/06	18.1	21.94	52.8	21.93	21.90	-34.7	700	-4.96%
2024/03/05	20.8	21.37	2	21.25	21.15	18.8	678	2.77%
2024/03/04	10.1	21.41	19.6	21.35	21.40	-9.5	672	-1.41%
2024/03/01	14.6	21.10	2	21.00	21.00	12.6	659	1.92%
2024/02/29	10.4	21.16	10.9	21.06	21.20	-0.5	658	-0.07%
2024/02/27	13.3	20.78	4.1	20.82	20.75	9.2	650	1.41%
2024/02/26	5	20.82	4.9	20.87	20.80	0.1	657	0.02%
2024/02/23	12.6	20.89	2	20.80	20.80	10.6	656	1.62%
2024/02/22	9.2	20.97	2.7	21.08	21.05	6.4	658	0.98%
2024/02/21	2.7	20.93	8	20.91	20.95	-5.3	665	-0.79%
2024/02/20	15.8	20.94	0.3	20.97	20.85	15.5	679	2.28%
2024/02/19	18.6	21.05	7.1	21.12	21.05	11.5	687	1.67%
2024/02/16	2.8	20.74	9.1	20.75	20.85	-6.3	721	-0.87%
2024/02/15	15.7	20.51	12.5	20.47	20.55	3.1	718	0.43%
2024/02/05	17.1	20.49	8.5	20.48	20.50	8.6	716	1.20%
2024/02/02	16.6	20.79	4.2	20.78	20.75	12.4	712	1.74%
2024/02/01	7.2	20.95	8.3	20.88	20.95	-1.1	711	-0.15%
2024/01/31	6.2	20.88	1	20.95	20.90	5.2	710	0.74%
2024/01/30	13.7	20.97	3	21.01	20.90	10.8	720	1.50%
2024/01/29	2.5	21.13	1	21.10	21.10	1.5	727	0.20%
2024/01/26	2.5	21.07	4.1	21.06	21.10	-1.6	731	-0.22%
2024/01/25	8.8	21.03	0	0.00	20.95	8.8	735	1.20%
2024/01/24	3.9	20.97	1.2	21.16	21.05	2.7	744	0.37%
2024/01/23	2.1	20.82	0	0.00	20.80	2.1	753	0.27%
2024/01/22	5.1	20.86	5.3	20.85	20.75	-0.1	757	-0.02%
2024/01/19	4.7	20.73	1.3	20.73	20.75	3.5	765	0.46%
2024/01/18	9.8	20.68	1.9	20.67	20.65	7.9	772	1.02%
2024/01/17	29.1	20.64	13.2	20.68	20.70	15.9	776	2.04%
2024/01/16	20	21.00	6.8	20.90	20.80	13.2	773	1.71%
2024/01/15	11.5	21.31	16	21.35	21.30	-4.5	762	-0.59%
2024/01/12	11.4	21.36	5	21.40	21.35	6.4	783	0.82%
2024/01/11	2	21.38	17	21.34	21.35	-15	797	-1.89%
2024/01/10	9.2	21.49	0.5	21.45	21.40	8.7	821	1.06%
2024/01/09	31.8	21.78	8.2	21.82	21.70	23.6	836	2.82%
2024/01/08	3.7	22.01	2.9	21.97	21.90	0.7	864	0.08%
2024/01/05	39.6	21.97	4.5	21.99	21.90	35.1	872	4.02%
2024/01/04	10.6	22.06	0.2	22.10	22.05	10.5	874	1.19%
2024/01/03	27.5	22.23	3.6	22.14	22.05	23.9	913	2.62%
2024/01/02	14.3	22.47	8	22.48	22.40	6.3	918	0.68%
2023/12/29	40.2	22.65	8.7	22.81	22.50	31.5	919	3.43%
2023/12/28	16.5	22.45	8	22.47	22.55	8.5	924	0.92%
2023/12/27	17.8	22.27	3	22.28	22.30	14.8	920	1.61%
2023/12/26	1.6	22.32	8.6	22.34	22.35	-6.9	927	-0.75%
2023/12/25	4.2	22.10	22	22.10	22.05	-17.9	920	-1.94%
2023/12/22	9.2	22.11	6.1	22.25	22.05	3.1	928	0.33%
2023/12/21	10.7	22.30	3.1	22.32	22.30	7.6	928	0.82%
2023/12/20	14.2	22.38	7.1	22.37	22.50	7.2	933	0.77%
2023/12/19	22.5	21.76	4.3	21.71	21.70	18.2	923	1.97%
2023/12/18	12.4	22.08	3.3	22.31	22.05	9.1	934	0.97%
2023/12/15	10.1	22.01	19.4	21.95	22.00	-9.3	929	-1.00%
2023/12/14	2.8	21.64	11.2	21.66	21.70	-8.4	919	-0.91%
2023/12/13	7.5	21.65	6.1	21.68	21.60	1.4	917	0.15%
2023/12/12	4.1	21.80	3.6	21.79	21.80	0.5	921	0.05%
2023/12/11	21	21.71	9.5	21.71	21.75	11.5	919	1.25%
2023/12/08	10.4	21.72	13.1	21.87	21.50	-2.6	925	-0.29%
2023/12/07	9.7	21.81	6.3	21.77	21.75	3.4	921	0.37%
2023/12/06	10.7	21.75	1.2	21.80	21.70	9.5	920	1.03%
2023/12/05	8.3	21.80	6	21.79	21.80	2.3	921	0.25%
2023/12/04	4.8	21.80	4	21.85	21.85	0.8	924	0.09%
2023/12/01	39.4	22.02	10.1	22.14	21.80	29.3	930	3.14%
2023/11/30	11.4	21.84	11.4	21.86	22.00	0	912	0.00%
2023/11/29	9.4	21.40	0.4	21.50	21.35	9	894	1.01%
2023/11/28	6.4	21.52	3.8	21.57	21.45	2.6	892	0.29%
2023/11/27	6.1	21.32	12.9	21.45	21.50	-6.8	885	-0.77%
2023/11/24	11.6	21.42	6.1	21.39	21.40	5.5	888	0.62%
2023/11/22	8.4	21.38	0.5	21.40	21.35	7.9	903	0.87%
2023/11/21	15.9	21.18	5	21.33	21.45	10.9	923	1.19%
2023/11/20	5.5	21.21	25	21.22	21.20	-19.5	926	-2.11%
2023/11/17	30.7	21.31	13.6	21.21	21.40	17.1	923	1.85%
2023/11/16	26.8	21.04	6	21.05	20.90	20.8	929	2.23%
2023/11/15	18.6	20.97	20.8	20.80	21.10	-2.2	964	-0.23%
2023/11/14	2.9	20.38	4	20.40	20.35	-1.1	930	-0.12%
2023/11/13	11.8	20.41	0.2	20.49	20.30	11.6	937	1.24%
2023/11/10	8.2	20.51	4.3	20.56	20.45	3.9	950	0.41%
2023/11/09	6.6	20.76	1.3	20.69	20.65	5.3	959	0.55%
2023/11/08	6.3	20.76	3.1	20.77	20.80	3.2	986	0.32%
2023/11/07	13.4	20.82	4	20.88	20.70	9.4	996	0.95%
2023/11/06	6	20.90	7.1	20.94	21.00	-1.1	1,000	-0.11%
2023/11/03	5.7	20.64	6.3	20.67	20.70	-0.5	1,005	-0.05%
2023/11/02	4.8	20.52	5.3	20.64	20.60	-0.5	1,026	-0.05%
2023/11/01	1.1	20.46	3.4	20.35	20.40	-2.3	1,027	-0.23%
2023/10/31	11.4	20.26	2	20.20	20.10	9.4	1,031	0.91%
2023/10/30	4.7	20.53	0.1	20.60	20.45	4.6	1,036	0.44%
2023/10/27	5.3	20.46	5.3	20.49	20.50	0	1,048	0.00%
2023/10/26	5.5	20.35	1.1	20.26	20.25	4.4	1,059	0.42%
2023/10/25	4.9	20.66	10	20.72	20.70	-5.1	1,068	-0.48%
2023/10/24	2.5	20.44	4.1	20.42	20.60	-1.6	1,079	-0.15%
2023/10/23	7.4	20.34	1.7	20.39	20.25	5.7	1,097	0.52%
2023/10/20	16.2	20.22	10.2	20.25	20.25	6.1	1,138	0.53%
2023/10/19	9.6	20.61	3	20.57	20.55	6.6	1,249	0.53%
2023/10/18	13.1	20.55	15.8	20.69	21.05	-2.6	1,262	-0.21%
2023/10/17	19.4	20.73	17.8	20.77	20.70	1.6	1,261	0.12%
2023/10/16	39.4	21.06	13.5	21.00	20.90	26	1,265	2.05%
2023/10/13	13.1	21.72	4	21.68	21.55	9.1	1,267	0.72%
2023/10/12	4.5	21.80	10.1	21.80	21.95	-5.6	1,275	-0.44%
2023/10/11	6.9	21.76	4.3	21.75	21.65	2.6	1,293	0.20%
2023/10/06	13.9	21.90	8	21.98	21.95	5.9	1,333	0.44%
2023/10/05	6	21.87	26.8	21.84	21.80	-20.8	1,336	-1.56%
2023/10/04	137.4	21.86	19	21.82	21.70	118.4	1,357	8.72%	大買/鉅額交易
2023/10/03	33.5	22.34	15.6	22.43	22.25	17.9	1,366	1.31%
2023/10/02	13.6	22.36	10	22.48	22.55	3.6	1,454	0.25%
2023/09/28	10.2	22.41	4.5	22.39	22.35	5.7	1,504	0.38%
2023/09/27	45.5	22.50	9.4	22.56	22.40	36.1	1,528	2.36%
2023/09/26	29.1	22.67	5.7	22.71	22.60	23.3	1,550	1.51%
2023/09/25	9.9	22.81	9.5	22.95	22.95	0.4	1,566	0.02%
2023/09/22	25.6	22.74	15.6	22.73	22.65	10	1,575	0.63%
2023/09/21	69.2	23.06	17.5	23.20	22.90	51.7	1,581	3.27%
2023/09/20	11.4	23.43	2	23.40	23.40	9.4	1,576	0.60%
2023/09/19	18.9	23.56	18.1	23.57	23.45	0.8	1,601	0.05%
2023/09/18	0.7	23.79	2	23.68	23.65	-1.3	1,648	-0.08%
2023/09/15	9.5	23.77	7	23.77	23.65	2.5	1,702	0.14%
2023/09/14	3.8	23.91	3	23.88	23.95	0.8	1,734	0.05%
2023/09/13	5.1	23.79	10.3	23.81	23.90	-5.2	1,928	-0.27%
2023/09/12	16.2	23.49	15.1	23.50	23.45	1.1	1,964	0.05%
2023/09/11	21.1	23.68	5	23.62	23.55	16.1	1,987	0.81%
2023/09/08	3	23.70	3	23.68	23.70	0	2,020	0.00%
2023/09/07	12.7	23.75	7	23.84	23.65	5.7	2,063	0.28%
2023/09/06	9.8	24.07	3	24.32	23.95	6.8	2,089	0.32%
2023/09/05	1.7	24.39	6.2	24.33	24.35	-4.4	2,098	-0.21%
2023/09/04	11.9	24.19	7	24.21	24.15	4.9	2,123	0.23%
2023/09/01	1.4	24.31	1.2	24.31	24.35	0.2	2,168	0.01%
2023/08/31	4.5	24.17	3	24.21	24.20	1.5	2,237	0.07%
2023/08/30	7.4	24.30	2.4	24.30	24.20	5	2,282	0.22%
2023/08/29	5.8	24.40	10	24.47	24.45	-4.2	2,334	-0.18%
2023/08/28	35.8	24.53	13.5	24.60	24.50	22.2	2,417	0.92%
2023/08/25	19.8	23.89	8.4	23.90	23.90	11.5	2,501	0.46%
2023/08/24	14.7	23.63	8.1	23.80	23.50	6.5	2,505	0.26%
2023/08/23	8.4	23.82	8.1	23.81	23.75	0.3	2,527	0.01%
2023/08/22	43.7	23.81	90.2	23.70	23.65	-46.4	2,603	-1.78%
2023/08/21	105.8	24.00	23.4	24.01	23.85	82.4	2,598	3.17%	大買/
2023/08/18	24.7	24.64	6.2	24.72	24.65	18.5	2,566	0.72%
2023/08/17	7.3	24.81	4.2	24.92	24.95	3.1	2,570	0.12%
2023/08/16	17.8	24.71	13.1	24.75	24.65	4.7	2,577	0.18%
2023/08/15	38.7	25.17	5.3	25.20	25.15	33.4	2,571	1.30%
2023/08/14	42.2	25.57	9.1	25.32	25.25	33.1	2,582	1.28%
2023/08/11	0.5	26.35	1.3	26.22	26.10	-0.9	2,585	-0.03%
2023/08/10	14	26.05	6.4	26.11	25.95	7.6	2,611	0.29%
2023/08/09	12.3	26.24	7.2	26.27	26.20	5.1	2,655	0.19%
2023/08/08	20.6	26.48	15.1	26.75	26.35	5.5	2,749	0.20%
2023/08/07	12.8	26.51	6.1	26.56	26.55	6.7	2,783	0.24%
2023/08/04	8.5	26.50	7	26.53	26.55	1.5	2,870	0.05%
2023/08/02	20.6	26.43	13.9	26.52	26.40	6.7	3,082	0.22%
2023/08/01	6.3	26.32	19.4	26.36	26.50	-13	3,502	-0.37%
2023/07/31	9.3	26.37	20.1	26.29	26.15	-10.8	3,495	-0.31%
2023/07/28	13.6	26.54	41.3	26.45	26.55	-27.7	3,494	-0.79%
2023/07/27	8.8	26.38	4.3	26.48	26.40	4.5	3,506	0.13%
2023/07/26	22.6	26.32	43.6	26.30	26.30	-21	3,503	-0.60%
2023/07/25	63.2	26.73	33.6	26.85	26.60	29.6	3,486	0.85%
2023/07/24	112.3	26.80	70.4	26.76	26.80	41.8	3,444	1.21%	大買/
2023/07/21	31.8	25.05	24.6	25.08	25.05	7.2	3,319	0.22%
2023/07/20	31.8	25.02	61.3	24.88	25.00	-29.5	3,309	-0.89%
2023/07/19	36.7	24.57	47.5	24.61	24.50	-10.8	3,293	-0.33%
2023/07/18	110.5	24.51	18	24.66	24.30	92.5	3,285	2.81%	大買/
2023/07/17	38.6	24.60	32.8	24.65	24.80	5.8	3,294	0.17%
2023/07/14	31.8	24.49	65.4	24.52	24.60	-33.7	3,285	-1.02%
2023/07/13	131.1	24.77	87.7	24.80	24.55	43.4	3,266	1.33%	大買/
2023/07/12	31.7	25.72	2.3	25.81	25.60	29.5	3,196	0.92%
2023/07/11	53.3	25.95	6.5	26.00	25.85	46.9	3,202	1.46%
2023/07/10	40.9	25.94	39.5	26.05	26.00	1.4	3,264	0.04%
2023/07/07	117.7	25.93	75.9	26.00	25.65	41.8	3,270	1.28%	大買/
2023/07/06	103.8	26.82	46.3	26.71	26.65	57.4	3,203	1.79%	大買/
2023/07/05	44.6	27.45	8.7	27.50	27.30	35.9	3,196	1.12%
2023/07/04	99	27.73	11	27.77	27.60	88	3,261	2.70%
2023/07/03	26.7	28.13	12	28.11	28.10	14.7	3,397	0.43%
2023/06/30	38.5	28.14	8.5	28.12	28.10	30	3,387	0.89%
2023/06/29	21.9	28.35	6.3	28.39	28.25	15.6	3,381	0.46%
2023/06/28	18.7	28.44	10.2	28.48	28.35	8.5	3,368	0.25%
2023/06/27	39.7	28.39	16.2	28.41	28.40	23.6	3,362	0.70%
2023/06/26	142.9	28.39	27.4	28.40	28.40	115.6	3,343	3.46%	大買/鉅額交易
2023/06/21	37.1	28.95	50	29.05	29.00	-12.8	3,298	-0.39%
2023/06/20	76.5	28.42	48.9	28.47	28.50	27.6	3,266	0.85%
2023/06/19	297.1	28.33	189.6	28.25	28.55	107.5	3,248	3.31%	大買/大賣/鉅額交易
2023/06/16	63.1	30.71	42.2	30.77	30.70	20.9	3,082	0.68%
2023/06/15	29.7	30.32	14.6	30.29	30.40	15.1	3,048	0.49%
2023/06/14	20	30.09	16	30.17	30.30	4	3,032	0.13%
2023/06/13	55.2	29.94	16	29.98	30.00	39.2	3,043	1.29%
2023/06/12	60.1	30.08	12.9	30.15	30.10	47.2	3,008	1.57%
2023/06/09	37.1	30.29	23.8	30.31	30.40	13.3	2,984	0.45%
2023/06/08	16.2	30.37	43.6	30.44	30.40	-27.4	3,012	-0.91%
2023/06/07	45.4	30.12	8.2	30.23	30.35	37.2	3,022	1.23%
2023/06/06	140	30.24	23.1	30.28	30.10	117	2,991	3.91%	大買/鉅額交易
2023/06/05	74.3	30.47	25.3	30.50	30.40	49	2,935	1.67%
2023/06/02	107	30.74	57.2	30.74	30.65	49.8	2,910	1.71%	大買/
2023/06/01	124.1	31.09	48.4	31.21	30.95	75.7	2,881	2.63%	大買/
2023/05/31	53.6	31.88	54.5	31.96	31.85	-0.9	2,816	-0.03%
2023/05/30	22.7	31.64	16.7	31.70	31.85	5.9	2,730	0.22%
2023/05/29	34.5	31.86	47.2	31.85	31.85	-12.7	2,741	-0.46%
2023/05/26	70.6	31.69	65.2	31.77	31.90	5.4	2,737	0.20%
2023/05/25	16.7	30.86	22.2	30.91	30.75	-5.5	2,693	-0.20%
2023/05/24	6.6	30.72	11.2	30.75	30.75	-4.6	2,705	-0.17%
2023/05/23	10.6	30.69	9.2	30.76	30.70	1.4	2,712	0.05%
2023/05/22	19.8	30.61	9.5	30.65	30.55	10.3	2,758	0.37%
2023/05/19	11.2	30.64	7.7	30.73	30.80	3.5	2,842	0.12%
2023/05/18	37.9	30.87	31.2	30.77	30.70	6.7	2,847	0.23%
2023/05/17	26.8	30.99	31.2	31.04	31.00	-4.4	2,855	-0.16%
2023/05/16	28.8	31.35	14.5	31.48	31.10	14.3	2,847	0.50%
2023/05/15	19.5	31.53	57.6	31.48	31.55	-38.1	2,836	-1.34%
2023/05/12	37.1	31.98	49.9	31.97	30.60	-12.8	2,805	-0.46%
2023/05/11	37.1	31.98	49.9	31.97	31.90	-12.8	2,720	-0.47%
2023/05/10	81.8	32.37	84.5	32.35	32.50	-2.7	2,691	-0.10%
2023/05/09	193.7	32.33	189.4	32.29	31.95	4.2	2,622	0.16%	大買/大賣/
2023/05/08	487.6	32.33	408.4	32.35	32.75	79.2	2,411	3.28%	大買/大賣/
2023/05/05	9.3	29.94	6	29.89	29.80	3.3	2,016	0.16%
2023/05/04	4.9	30.14	16.8	30.10	30.05	-11.9	2,034	-0.58%
2023/05/03	6.4	30.19	6.1	30.20	30.10	0.3	2,037	0.01%
2023/05/02	16.2	29.55	32.4	29.61	29.75	-16.2	2,056	-0.79%
2023/04/28	0.5	29.44	15.1	29.35	29.35	-14.6	2,087	-0.70%
2023/04/27	9.1	29.13	2	29.23	29.20	7.1	2,104	0.34%
2023/04/26	10.3	29.02	5	29.03	29.20	5.2	2,131	0.25%
2023/04/25	19.1	29.28	1	29.20	29.20	18.1	2,147	0.84%
2023/04/24	2.3	29.47	1.1	29.59	29.45	1.1	2,178	0.05%
2023/04/21	22	29.12	11.9	29.20	29.40	10.1	2,183	0.46%
2023/04/20	52.8	29.52	15.9	29.48	29.25	36.9	2,196	1.68%
2023/04/19	5.3	30.03	5.1	30.07	30.00	0.1	2,192	0.01%
2023/04/18	9.1	30.12	18.2	30.13	30.10	-9.1	2,192	-0.41%
2023/04/17	1.4	30.33	13.6	30.23	30.20	-12.2	2,206	-0.55%
2023/04/14	13.4	30.11	7.3	30.10	30.25	6.2	2,219	0.28%
2023/04/13	30.1	30.21	23.5	30.18	30.30	6.5	2,257	0.29%
2023/04/12	15.7	30.54	8.3	30.51	30.50	7.4	2,194	0.34%
2023/04/11	9.3	30.68	21.8	30.67	30.70	-12.5	2,186	-0.57%
2023/04/10	19.5	30.54	39.4	30.64	30.70	-19.9	2,221	-0.89%
2023/04/07	82.2	30.53	53.7	30.45	30.50	28.5	2,213	1.29%
2023/04/06	58.2	30.27	138.6	30.45	30.65	-80.4	2,152	-3.74%	大賣/
2023/03/31	12.8	28.83	2	28.80	28.90	10.8	2,040	0.53%
2023/03/30	11.5	28.88	2.6	28.95	28.80	9	2,087	0.43%
2023/03/29	6.6	29.03	0.1	29.05	29.00	6.6	2,179	0.30%
2023/03/28	5.9	29.13	3.1	29.17	29.10	2.7	2,285	0.12%
2023/03/27	6	29.25	10	29.28	29.20	-4	2,398	-0.17%
2023/03/24	1.2	29.22	2	29.30	29.30	-0.8	2,450	-0.03%
2023/03/23	8.9	29.22	7	29.28	29.25	1.9	2,503	0.08%
2023/03/22	11.1	28.73	34	28.81	28.95	-22.9	2,545	-0.90%
2023/03/21	15.1	29.09	7	28.99	29.10	8	2,576	0.31%
2023/03/20	53.7	28.60	22.1	28.55	28.55	31.7	2,647	1.20%
2023/03/17	5.4	28.34	10.1	28.47	28.40	-4.7	2,845	-0.16%
2023/03/16	83.7	28.13	19.5	28.04	28.10	64.2	3,046	2.11%
2023/03/15	11.1	28.86	1	29.00	28.75	10.1	3,105	0.33%
2023/03/14	5.3	29.01	8	28.89	28.95	-2.7	3,375	-0.08%
2023/03/13	101.7	29.07	29.5	28.97	28.95	72.2	3,477	2.08%	大買/
2023/03/10	91.8	29.87	18.5	29.86	29.85	73.3	3,501	2.09%
2023/03/09	22.7	30.23	4.3	30.19	30.15	18.4	3,537	0.52%
2023/03/08	9.4	30.30	2.1	30.40	30.35	7.4	3,633	0.20%
2023/03/07	17.2	30.36	15	30.32	30.30	2.2	3,677	0.06%
2023/03/06	12.1	30.49	27.6	30.51	30.50	-15.4	3,717	-0.42%
2023/03/03	9.9	30.28	15.4	30.29	30.20	-5.5	3,752	-0.15%
2023/03/02	17.3	29.97	10.1	30.01	30.10	7.2	3,771	0.19%
2023/03/01	20.9	30.22	23	30.41	30.05	-2.1	3,802	-0.06%
2023/02/24	23	30.19	6.1	30.23	30.10	16.9	3,795	0.44%
2023/02/23	24.2	30.67	18.4	30.61	30.60	5.8	3,778	0.15%
2023/02/22	20.1	30.26	6.2	30.34	30.45	13.9	3,760	0.37%
2023/02/21	10.1	30.24	12.4	30.22	30.30	-2.3	3,744	-0.06%
2023/02/20	47.8	30.22	16	30.22	30.25	31.8	3,755	0.85%
2023/02/17	90.7	30.57	47.9	30.63	30.70	42.8	3,746	1.14%
2023/02/16	7.9	29.92	7	29.93	29.85	0.9	3,679	0.03%
2023/02/15	25.9	30.01	2.3	30.15	29.85	23.6	3,736	0.63%
2023/02/14	28.3	29.92	2	30.02	29.95	26.3	3,762	0.70%
2023/02/13	20	30.15	8.8	30.14	30.25	11.2	3,763	0.30%
2023/02/10	28.4	30.17	14	30.14	30.00	14.5	3,756	0.38%
2023/02/09	22.8	30.41	5.6	30.32	30.45	17.2	3,736	0.46%
2023/02/08	39.2	30.28	8.9	30.28	30.20	30.3	3,730	0.81%
2023/02/07	28.1	30.67	1.1	30.76	30.60	27	3,716	0.73%
2023/02/06	12	30.92	0.3	31.10	30.85	11.8	3,702	0.32%
2023/02/03	22.7	30.96	19.4	31.13	30.95	3.3	3,704	0.09%
2023/02/02	14.5	30.91	2.5	30.95	30.85	12	3,703	0.33%
2023/02/01	8.9	31.10	1.6	31.18	31.15	7.3	3,769	0.19%
2023/01/31	22.6	30.93	14.7	30.97	31.15	7.9	3,837	0.21%
2023/01/30	38.9	30.96	30	30.93	30.70	8.9	3,828	0.23%
2023/01/17	34.2	31.30	40.7	31.33	31.35	-6.5	3,812	-0.17%
2023/01/16	19.2	31.86	4	32.06	31.70	15.2	3,822	0.40%
2023/01/13	12.3	32.60	5.1	32.67	32.45	7.2	3,815	0.19%
2023/01/12	43.5	32.56	58.2	32.84	32.70	-14.7	3,836	-0.38%
2023/01/11	4.3	32.40	2.3	32.49	32.30	2	3,797	0.05%
2023/01/10	22.4	32.50	15.4	32.70	32.40	7	3,796	0.18%
2023/01/09	12.2	32.08	7.3	32.32	32.40	4.9	3,767	0.13%
2023/01/06	0.6	32.43	30	32.55	32.40	-29.4	3,737	-0.79%
2023/01/05	16.1	32.56	35.5	32.74	32.35	-19.4	3,737	-0.52%
2023/01/04	12.4	32.57	6	32.78	32.60	6.4	3,717	0.17%
2023/01/03	12.3	32.28	21.2	32.47	32.85	-8.9	3,691	-0.24%
2022/12/30	35.7	32.52	13.2	32.30	32.55	22.5	3,630	0.62%
2022/12/29	16.7	32.42	13.1	32.36	32.15	3.7	3,603	0.10%
2022/12/28	42.9	32.63	51.7	32.81	32.55	-8.8	3,570	-0.25%
2022/12/27	13	32.02	11.9	32.17	32.25	1.1	3,504	0.03%
2022/12/26	38.4	32.36	17.1	32.46	32.10	21.3	3,464	0.61%
2022/12/23	44.2	32.41	22.1	32.49	32.60	22.1	3,439	0.64%
2022/12/22	44.5	32.46	33.8	32.32	32.20	10.6	3,389	0.31%
2022/12/21	79.8	32.63	78.2	32.54	32.80	1.6	3,331	0.05%
2022/12/20	53.5	33.44	56.1	33.31	33.45	-2.6	3,225	-0.08%
2022/12/19	92.2	34.92	58.2	35.11	34.00	34	3,111	1.09%
2022/12/16	61.7	37.18	132	37.32	36.50	-70.3	2,988	-2.35%	大賣/
2022/12/15	40.1	38.67	20	38.76	38.20	20.1	2,928	0.69%
2022/12/14	8	38.67	8	38.84	38.90	0	2,865	0.00%
2022/12/13	22.1	38.92	18.2	38.68	38.55	3.9	2,800	0.14%
2022/12/12	50.3	38.98	33.1	38.89	39.00	17.2	2,751	0.63%
2022/12/09	183.6	39.86	71	40.03	39.25	112.6	2,651	4.25%	大買/鉅額交易
2022/12/08	230.2	39.96	272.2	39.93	40.15	-42.1	2,440	-1.72%	大買/大賣/
2022/12/07	83.2	38.48	80.3	38.35	38.40	2.9	2,227	0.13%
2022/12/06	256.9	38.91	212.5	39.12	39.15	44.4	2,126	2.09%	大買/大賣/
2022/12/05	114.8	42.98	23.6	42.52	41.55	91.3	1,852	4.93%	大買/
2022/12/02	62	45.56	89.7	46.05	46.15	-27.7	1,750	-1.58%
2022/12/01	186.7	46.34	133.1	45.72	45.15	53.6	1,687	3.18%	大買/大賣/
2022/11/30	143.5	46.29	152.6	46.09	47.00	-9	1,613	-0.56%	大買/大賣/
2022/11/29	52.3	44.35	58.2	44.37	44.95	-5.9	1,501	-0.40%
2022/11/28	46.1	43.23	56.2	43.17	43.40	-10.1	1,444	-0.70%
2022/11/25	12.2	42.07	26.1	42.22	42.60	-13.9	1,385	-1.00%
2022/11/24	20.2	40.28	25.2	40.22	40.80	-5	1,317	-0.38%
2022/11/23	23.2	39.37	54	38.77	39.25	-30.8	1,274	-2.42%
2022/11/22	8.1	38.04	5.8	37.93	37.95	2.3	1,222	0.19%
2022/11/21	8.1	37.04	6.8	37.34	37.60	1.4	1,203	0.11%
2022/11/18	12.8	36.72	6	36.72	36.45	6.8	1,194	0.57%
2022/11/17	12.7	37.22	23	37.05	37.10	-10.3	1,174	-0.87%
2022/11/16	46.5	37.66	22.1	37.83	37.00	24.4	1,185	2.06%
2022/11/15	35	39.37	25	39.32	38.90	10	1,190	0.84%
2022/11/14	27.6	40.74	12.1	41.31	39.80	15.5	1,140	1.36%
2022/11/11	78.8	43.55	85.3	43.54	42.00	-6.6	1,105	-0.59%
2022/11/10	23.3	43.84	40	43.57	44.20	-16.7	1,034	-1.62%
2022/11/09	26.3	41.92	15.2	41.58	42.30	11	981	1.12%
2022/11/08	10	40.68	5	40.53	40.95	5	969	0.52%
2022/11/07	5.1	39.32	4	39.41	39.65	1.1	964	0.11%
2022/11/04	3	39.63	3	39.72	39.65	0	973	0.00%
2022/11/03	8.1	39.23	8.1	38.82	39.70	0	958	0.00%
2022/11/02	16.7	38.30	13.8	38.11	38.40	2.8	958	0.30%
2022/11/01	17.7	39.06	22.3	39.04	38.65	-4.6	959	-0.48%
2022/10/31	25.3	39.19	38.1	39.07	38.95	-12.7	946	-1.35%
2022/10/28	113.3	41.91	80.8	42.11	40.05	32.5	917	3.55%	大買/
2022/10/27	79.4	43.90	64.8	44.08	44.50	14.6	854	1.71%
2022/10/26	30.4	40.82	41.7	40.69	42.65	-11.4	783	-1.45%
2022/10/25	45.3	39.76	53.1	39.86	40.15	-7.9	745	-1.05%
2022/10/24	17.4	38.36	19.9	38.73	39.45	-2.5	718	-0.34%
2022/10/21	8	37.14	14.7	37.10	37.45	-6.7	683	-0.98%
2022/10/20	8	36.00	7.1	35.68	36.25	0.9	670	0.14%
2022/10/19	4	36.76	5	36.78	36.45	-1	625	-0.16%
2022/10/18	3.1	36.70	2.6	36.30	36.75	0.5	621	0.08%
2022/10/17	1	35.50	10	35.10	35.75	-9	615	-1.46%
2022/10/14	2.2	35.70	12.1	35.85	35.90	-9.9	629	-1.57%
2022/10/13	3	35.25	1	35.20	35.60	2	649	0.31%
2022/10/12	1	34.99	0.1	34.60	35.00	1	677	0.14%
2022/10/11	0	34.10	0.1	34.20	34.45	-0.1	700	-0.01%
2022/10/04	0	0.00	2	34.33	34.80	-2	767	-0.26%
2022/10/03	1	34.25	2	34.25	34.20	-1	790	-0.12%
2022/09/30	2	35.50	2	35.40	35.55	0	816	0.00%
2022/09/29	0	34.45	0.1	34.65	35.45	0	902	-0.01%
2022/09/28	3	33.85	1	34.10	34.20	2	968	0.21%
2022/09/27	0	33.03	0	0.00	33.45	0	1,164	0.00%
2022/09/26	0.5	33.20	2	33.58	33.40	-1.5	1,173	-0.13%
2022/09/23	1.1	34.75	2	34.73	34.55	-0.9	1,172	-0.08%
2022/09/22	0	35.10	0	34.80	34.60	0	1,176	0.00%
2022/09/21	0	34.45	0	0.00	34.90	0	1,173	0.00%
2022/09/20	1	34.80	0	0.00	34.55	1	1,179	0.09%
2022/09/19	1.1	34.52	0	34.30	35.10	1.1	1,186	0.09%
2022/09/16	4.1	35.30	3	35.30	35.00	1.1	1,187	0.09%
2022/09/15	20	35.74	0	0.00	35.80	20	1,189	1.68%
2022/09/14	1	35.65	4.4	35.68	35.90	-3.4	1,196	-0.29%
2022/09/13	0	35.90	0	0.00	35.45	0	1,203	0.00%
2022/09/12	3	35.67	11	35.63	36.05	-8	1,216	-0.66%
2022/09/08	2	35.60	8.5	34.97	35.70	-6.5	1,212	-0.54%
2022/09/07	0	34.41	4.1	34.84	34.95	-4.1	1,204	-0.34%
2022/09/06	2.1	34.55	1	34.55	34.55	1.1	1,196	0.09%
2022/09/05	6	34.18	23	34.26	34.55	-17	1,195	-1.42%
2022/09/02	8.1	33.25	0	0.00	33.30	8.1	1,194	0.68%
2022/09/01	5	34.16	7.3	34.54	33.85	-2.3	1,193	-0.19%
2022/08/31	1	34.55	4	34.35	34.50	-3	1,188	-0.25%
2022/08/30	1	34.25	1	34.90	34.90	0	1,193	0.00%
2022/08/29	2	34.35	3	34.75	34.60	-1	1,191	-0.08%
2022/08/26	0	35.10	13.8	35.45	35.30	-13.8	1,186	-1.16%
2022/08/25	1	34.80	24.6	34.85	35.00	-23.6	1,177	-2.00%
2022/08/24	0.1	33.91	2	34.05	33.85	-1.9	1,175	-0.16%
2022/08/23	59	34.82	6	34.62	34.20	53	1,181	4.49%
2022/08/22	3	33.77	15.2	33.77	34.85	-12.2	1,174	-1.04%
2022/08/19	2	32.60	0	32.40	32.90	2	1,146	0.17%
2022/08/18	0	32.45	2	32.35	32.35	-2	1,151	-0.17%
2022/08/17	0	33.23	1	32.60	32.70	-1	1,154	-0.09%
2022/08/16	4	33.14	3	33.20	33.05	1	1,158	0.09%
2022/08/15	3	33.07	17.5	33.35	33.45	-14.5	1,158	-1.25%
2022/08/12	0	32.80	1.4	32.28	32.70	-1.4	1,149	-0.12%
2022/08/11	0	31.79	0.1	31.90	32.00	0	1,141	0.00%
2022/08/10	0.2	31.28	1	31.35	31.45	-0.8	1,130	-0.07%
2022/08/09	0	31.29	2.2	31.15	31.35	-2.2	1,130	-0.19%
2022/08/08	0	30.25	3	30.37	30.65	-3	1,121	-0.26%
2022/08/05	2	30.72	1	30.80	30.50	1	1,116	0.09%
2022/08/04	7.3	30.42	1	30.40	30.50	6.3	1,131	0.56%
2022/08/03	30.2	30.81	16	30.99	31.05	14.2	1,135	1.25%
2022/08/02	11.7	32.51	10	32.38	32.00	1.7	1,115	0.15%
2022/08/01	11.3	33.52	7	33.59	33.55	4.3	1,115	0.39%
2022/07/29	1	34.50	5.1	34.55	34.55	-4.1	1,176	-0.35%
2022/07/28	1	35.15	1	35.00	34.80	0	1,182	0.00%
2022/07/27	0.9	35.25	3	34.95	35.20	-2.1	1,195	-0.18%
2022/07/26	2	34.50	12.2	34.20	34.50	-10.2	1,197	-0.85%
2022/07/25	6.3	33.88	10.1	33.93	34.00	-3.8	1,280	-0.29%
2022/07/22	2.1	33.90	19.2	33.80	34.00	-17.1	1,442	-1.18%
2022/07/21	16.2	35.01	10.2	34.56	34.20	6.1	1,452	0.42%
2022/07/20	14	36.47	21.1	36.25	35.70	-7.1	1,462	-0.48%
2022/07/19	36	36.31	51.1	36.08	35.70	-15.1	1,467	-1.03%
2022/07/18	22	35.72	13.5	35.76	36.20	8.5	1,462	0.58%
2022/07/15	8.1	35.16	6.1	35.06	35.00	2	1,484	0.13%
2022/07/14	6.1	35.62	11	35.34	35.25	-4.9	1,665	-0.30%
2022/07/13	7	35.56	5.2	35.74	35.65	1.8	1,708	0.11%
2022/07/12	12	35.39	69.2	35.19	35.25	-57.2	2,044	-2.80%
2022/07/11	12.2	35.46	36.1	35.29	35.65	-24	2,197	-1.09%
2022/07/08	22.3	35.24	27.1	35.29	35.20	-4.8	2,191	-0.22%
2022/07/07	73	35.26	62.5	35.40	35.45	10.6	2,170	0.49%
2022/07/06	66.2	33.74	59.5	33.76	34.55	6.7	2,091	0.32%
2022/07/05	89.2	33.58	139.1	33.67	34.20	-49.9	2,024	-2.47%	大賣/
2022/07/04	2	31.10	19	31.06	31.10	-17	1,822	-0.93%
2022/07/01	1	30.39	1	30.15	30.05	0	1,812	0.00%
2022/06/30	1	30.50	0	0.00	30.50	1	1,813	0.06%
2022/06/29	2	30.75	1	30.95	30.60	1	1,809	0.06%
2022/06/28	2	31.28	1.1	31.34	31.20	0.9	1,816	0.05%
2022/06/27	2	31.15	40	30.99	31.05	-38	1,808	-2.10%
2022/06/24	0	30.35	4.1	30.49	30.55	-4.1	1,800	-0.23%
2022/06/23	3	29.28	2.1	29.23	29.50	1	1,796	0.05%
2022/06/22	18	29.97	2	29.83	29.55	16	1,789	0.89%
2022/06/21	4	30.66	4	31.05	30.65	0	1,778	0.00%
2022/06/20	2	30.60	0	30.80	30.30	2	1,767	0.11%
2022/06/17	0.1	30.79	1	30.80	30.80	-0.9	1,748	-0.05%
2022/06/16	12	31.10	18	31.04	31.00	-6	1,743	-0.34%
2022/06/15	0	30.53	1	30.90	31.00	-1	1,737	-0.06%
2022/06/14	0	30.10	4	30.09	30.15	-4	1,741	-0.23%
2022/06/13	6.1	29.88	5	30.00	30.20	1.1	1,744	0.06%
2022/06/10	2	30.53	0	0.00	30.55	2	1,745	0.12%
2022/06/09	3	30.52	0.1	30.60	30.55	2.9	1,750	0.17%
2022/06/08	1	30.50	1	30.60	30.40	0	1,749	0.00%
2022/06/07	1	30.95	0	0.00	30.90	1	1,745	0.06%
2022/06/06	0	31.03	6	31.23	31.20	-6	1,745	-0.34%
2022/06/02	6.3	31.29	1	31.05	31.05	5.3	1,746	0.30%
2022/06/01	21.1	31.34	1.1	31.48	31.25	20	1,747	1.14%
2022/05/31	8.2	31.94	40	31.95	31.60	-31.8	1,742	-1.82%
2022/05/30	16	31.93	8.3	31.90	32.10	7.7	1,733	0.44%
2022/05/27	9	31.42	4.2	31.48	31.40	4.8	1,715	0.28%
2022/05/26	3	31.20	10.3	31.30	31.25	-7.2	1,711	-0.42%
2022/05/25	0	30.70	6.2	30.71	30.90	-6.2	1,702	-0.36%
2022/05/24	18.1	30.79	11	30.45	30.60	7.1	1,701	0.41%
2022/05/23	0	0.00	8.3	30.84	31.00	-8.3	1,694	-0.49%
2022/05/20	3	30.47	4.4	30.53	30.70	-1.4	1,695	-0.08%
2022/05/19	13.1	30.15	13	30.35	30.60	0.1	1,702	0.00%
2022/05/18	10	30.80	13.1	30.76	31.05	-3	1,707	-0.18%
2022/05/17	3	30.52	3.1	30.45	30.60	-0.1	1,714	-0.01%
2022/05/16	1	30.20	3	29.92	30.35	-2	1,722	-0.12%
2022/05/13	18.1	29.29	6.1	29.41	29.75	12	1,722	0.70%
2022/05/12	18.1	29.40	4	29.25	28.95	14.1	1,727	0.81%
2022/05/11	17	30.23	1.1	30.02	30.00	15.9	1,709	0.93%
2022/05/10	42.1	30.05	3	30.42	31.20	39.1	1,695	2.30%
2022/05/09	7	30.37	7	30.26	30.60	0	1,682	0.00%
2022/05/06	65	31.93	96.5	31.74	31.10	-31.5	1,666	-1.89%
2022/05/05	4	31.29	11.1	31.10	31.10	-7.1	1,602	-0.44%
2022/05/04	4.1	31.10	5	31.26	30.90	-0.9	1,592	-0.06%
2022/05/03	13	31.39	21.1	31.30	31.35	-8	1,577	-0.51%
2022/04/29	124.3	31.48	101.1	31.44	31.50	23.2	1,565	1.48%	大買/大賣/
2022/04/28	165	31.29	212.5	31.89	32.45	-47.5	1,482	-3.20%	大買/大賣/
2022/04/27	8.1	29.30	10	29.39	29.50	-1.9	1,316	-0.15%
2022/04/26	22.3	29.73	63.3	29.90	29.55	-41.1	1,297	-3.17%
2022/04/25	51.2	30.93	38.4	30.47	30.00	12.8	1,272	1.01%
2022/04/22	58.2	31.77	60.3	31.50	31.00	-2.1	1,240	-0.17%
2022/04/21	53.2	32.08	43.2	31.83	31.65	10	1,206	0.83%
2022/04/20	220	32.80	253.7	32.78	32.30	-33.7	1,158	-2.91%	大買/大賣/
2022/04/19	23.1	31.10	37.1	31.02	31.65	-14	970	-1.44%
2022/04/18	578.6	32.95	529.5	32.34	30.95	49.2	916	5.37%	大買/大賣/
2022/04/15	143.3	30.79	106.1	31.19	31.90	37.3	557	6.68%	大買/大賣/
2022/04/14	19	28.81	30	28.96	29.00	-11	382	-2.88%
2022/04/13	2.1	28.75	2	28.82	28.65	0.1	364	0.02%
2022/04/12	9	28.73	13.1	28.71	28.70	-4.1	356	-1.16%
2022/04/11	2	28.07	4	28.03	28.15	-2	343	-0.58%
2022/04/08	0	27.77	0	0.00	28.00	0	338	0.00%
2022/04/07	0.3	27.96	0.2	27.94	27.75	0.1	342	0.03%
2022/04/06	0	28.00	6	28.12	28.15	-6	343	-1.75%
2022/04/01	4	27.89	2	28.03	28.00	2	348	0.58%
2022/03/31	1	27.90	6	27.98	28.00	-5	350	-1.43%
2022/03/30	0	27.55	0.1	27.60	27.50	0	343	-0.01%
2022/03/29	0	27.41	1.1	27.50	27.55	-1	343	-0.30%
2022/03/28	3	27.40	1	27.50	27.60	2	344	0.58%
2022/03/25	0.4	28.10	0	0.00	27.75	0.4	344	0.12%
2022/03/24	1	27.75	0	28.01	27.80	1	346	0.29%
2022/03/23	1	27.85	0	0.00	27.75	1	353	0.29%
2022/03/22	0	27.89	0	0.00	27.90	0	353	0.01%
2022/03/21	1	27.95	0	28.04	28.00	1	354	0.27%
2022/03/18	0.1	27.92	5	27.98	27.90	-4.9	354	-1.39%
2022/03/17	0	0.00	4.1	28.00	28.00	-4.1	356	-1.14%
2022/03/16	0	27.91	4	27.56	27.65	-4	349	-1.14%
2022/03/15	2	27.62	17.1	27.60	27.50	-15.1	344	-4.37%
2022/03/14	3.1	27.30	2	27.25	27.45	1.1	340	0.31%
2022/03/11	1	27.25	0	0.00	27.10	1	336	0.30%
2022/03/10	0	28.71	0	0.00	27.25	0	336	0.00%
2022/03/09	3.1	27.10	0	0.00	27.10	3.1	334	0.92%
2022/03/08	1	27.15	4.2	27.18	27.10	-3.1	332	-0.94%
2022/03/07	6.1	27.13	0	0.00	27.25	6.1	330	1.83%
2022/03/04	6.1	27.66	0	0.00	27.65	6.1	326	1.86%
2022/03/03	0	28.00	0	0.00	27.90	0	325	0.00%
2022/03/02	3	28.05	18	28.31	27.95	-15	327	-4.57%
2022/03/01	5	28.23	1	28.30	28.20	4	326	1.23%
2022/02/25	5	27.75	0.2	27.88	27.90	4.8	321	1.49%
2022/02/24	2	27.88	9	27.70	27.65	-7	323	-2.17%
2022/02/23	1	28.00	0	0.00	28.05	1	322	0.31%
2022/02/22	5	28.01	1.3	27.97	27.90	3.7	322	1.16%
2022/02/21	2.1	28.13	2	28.27	28.30	0.1	320	0.02%
2022/02/18	3.2	28.02	4	28.00	28.20	-0.9	311	-0.28%
2022/02/17	0.1	27.93	3.2	28.00	28.00	-3.1	302	-1.04%
2022/02/16	3.3	27.81	1.1	27.76	27.80	2.2	290	0.77%
2022/02/15	0	27.64	10.3	27.53	27.75	-10.3	280	-3.67%
2022/02/14	2	27.50	10	27.43	27.50	-8	270	-2.96%
2022/02/11	11	27.32	0	0.00	27.30	11	259	4.24%
2022/02/10	1.1	27.30	26.5	27.37	27.45	-25.4	260	-9.78%
2022/02/09	0	27.21	1.3	27.29	27.40	-1.3	259	-0.49%
2022/02/08	0.1	27.05	3.2	27.02	27.35	-3.1	258	-1.22%
2022/02/07	4.2	26.78	1	27.00	27.00	3.2	255	1.25%
2022/01/26	3	26.77	0	0.00	26.80	3	253	1.20%
2022/01/25	6	26.81	3	26.78	26.85	3	256	1.17%
2022/01/24	2	26.80	5	26.85	26.90	-3	256	-1.17%
2022/01/21	3	27.08	5	27.09	26.95	-2	262	-0.76%
2022/01/20	5	27.09	2	27.05	27.05	3	259	1.16%
2022/01/19	5.4	26.94	0	26.90	27.00	5.4	260	2.07%
2022/01/18	5	26.97	0.2	27.48	26.95	4.8	261	1.85%
2022/01/17	3	27.00	1	26.95	27.00	2	262	0.76%
2022/01/14	3.2	27.04	0	0.00	27.10	3.2	262	1.22%
2022/01/13	1	27.20	3	27.27	27.20	-2	277	-0.72%
2022/01/12	0.1	27.15	3	27.28	27.35	-3	279	-1.06%
2022/01/11	8	27.10	0	0.00	27.20	8	278	2.87%
2022/01/10	3	27.05	5	27.20	27.20	-2	284	-0.70%
2022/01/07	1.1	27.10	0	0.00	27.20	1.1	286	0.38%
2022/01/06	1	27.15	4	27.20	27.15	-3	284	-1.04%
2022/01/05	0.1	27.14	1	27.20	27.15	-0.9	286	-0.31%
2022/01/04	4	26.98	0	0.00	27.00	4	287	1.39%
2022/01/03	3.1	27.07	0	27.30	27.05	3.1	285	1.09%
2021/12/30	0	27.30	1	27.30	27.30	-1	286	-0.34%
2021/12/29	2.1	27.23	0.1	27.35	27.30	2.1	282	0.74%
2021/12/28	0.1	27.27	3	27.50	27.30	-2.9	284	-1.03%
2021/12/27	0.2	27.28	3.8	27.31	27.35	-3.6	280	-1.29%
2021/12/24	5	27.12	7	27.21	27.20	-2	282	-0.71%
2021/12/23	0	27.01	4.5	27.00	27.00	-4.4	280	-1.58%
2021/12/22	2.1	26.95	0.1	27.10	27.00	2	289	0.69%
2021/12/21	9.4	26.95	3	27.00	26.95	6.4	289	2.22%
2021/12/20	3.2	27.16	1	27.20	27.10	2.2	288	0.75%
2021/12/17	1	27.00	3	27.33	27.35	-2	289	-0.69%
2021/12/16	1	27.10	0.4	27.10	27.10	0.6	287	0.21%
2021/12/15	2.2	26.99	1	27.20	27.10	1.2	303	0.38%
2021/12/14	0	27.15	1	27.15	27.15	-1	330	-0.30%
2021/12/13	0	27.20	6	27.14	27.25	-6	338	-1.76%
2021/12/10	2	27.02	0.2	27.10	27.15	1.8	346	0.52%
2021/12/09	0.1	27.10	1	27.05	27.10	-0.9	349	-0.25%
2021/12/08	1	26.90	0	0.00	27.00	1	356	0.28%
2021/12/07	4	26.85	0	0.00	26.95	4	359	1.11%
2021/12/06	0	0.00	4	26.80	27.00	-4	361	-1.11%
2021/12/03	1.6	26.90	0.1	26.90	26.90	1.5	372	0.40%
2021/12/02	1	27.00	4	26.95	26.90	-3	377	-0.79%
2021/12/01	1	26.85	0	0.00	27.00	1	383	0.26%
2021/11/30	2	26.78	0	0.00	26.75	2	393	0.51%
2021/11/29	2.1	26.80	0	0.00	26.75	2.1	396	0.52%
2021/11/26	11.2	27.07	1	27.00	26.95	10.2	403	2.52%
2021/11/25	2.1	27.30	1	27.35	27.25	1.1	405	0.27%
2021/11/24	2	27.30	0	0.00	27.40	2	404	0.50%
2021/11/23	6.2	27.30	1.2	27.38	27.40	5	407	1.22%
2021/11/22	10	27.45	0	0.00	27.40	10	408	2.45%
2021/11/19	2.1	27.40	0.3	27.25	27.45	1.9	413	0.45%
2021/11/18	1	27.15	2.1	27.02	27.25	-1.1	414	-0.27%
2021/11/17	3.4	27.04	1.3	27.10	27.00	2.1	415	0.51%
2021/11/16	1.3	27.16	1.2	27.20	27.15	0	415	0.01%
2021/11/15	0.2	27.11	0.2	27.20	27.15	0	424	0.01%
2021/11/12	1	27.26	5.2	27.29	27.25	-4.2	433	-0.96%
2021/11/11	1	27.20	6.1	27.35	27.20	-5.1	441	-1.15%
2021/11/10	2.7	27.44	3.1	27.55	27.35	-0.4	453	-0.10%
2021/11/09	0.2	27.50	0	0.00	27.60	0.2	463	0.05%
2021/11/08	1.1	27.22	2	27.38	27.55	-0.9	463	-0.19%
2021/11/05	1.2	27.24	0	0.00	27.20	1.2	467	0.26%
2021/11/04	0.2	27.30	0	27.10	27.25	0.2	469	0.04%
2021/11/03	1	27.00	2.5	27.02	27.05	-1.5	475	-0.33%
2021/11/02	1.1	26.96	0	0.00	26.95	1.1	477	0.22%
2021/11/01	4.1	27.09	1	27.20	27.05	3.1	476	0.66%
2021/10/29	4.1	27.34	2	27.20	27.30	2.1	477	0.44%
2021/10/28	1.1	27.77	1	27.70	27.75	0.1	473	0.02%
2021/10/27	1.1	27.71	1	27.70	27.65	0.1	477	0.02%
2021/10/26	0.1	28.04	3	27.90	27.90	-2.9	478	-0.61%
2021/10/25	0	28.45	2	28.06	28.05	-2	478	-0.41%
2021/10/22	2.1	28.36	0.1	28.57	28.40	2	484	0.41%
2021/10/21	1.2	28.55	13.4	28.51	28.70	-12.2	497	-2.45%
2021/10/20	1.1	28.00	1.2	28.01	27.85	-0.1	484	-0.02%
2021/10/19	0	28.18	3	28.22	28.20	-3	489	-0.61%
2021/10/18	4	28.05	6	28.18	28.30	-2	501	-0.40%
2021/10/15	0	0.00	1	27.65	27.60	-1	501	-0.20%
2021/10/14	0	27.95	0	0.00	27.55	0	503	0.00%
2021/10/13	2.1	27.45	1	27.65	27.45	1.1	506	0.21%
2021/10/12	0	27.00	15	26.97	27.35	-15	509	-2.94%
2021/10/08	1	27.10	3	27.20	27.10	-2	509	-0.39%
2021/10/07	0	27.00	1	26.95	27.10	-1	527	-0.19%
2021/10/06	0.6	26.55	0	0.00	26.50	0.6	537	0.11%
2021/10/05	1.2	26.51	5	26.32	26.50	-3.8	551	-0.69%
2021/10/04	8.2	26.57	0	0.00	26.45	8.2	562	1.47%
2021/10/01	6.4	26.81	2.1	26.71	26.70	4.4	570	0.76%
2021/09/30	3	26.97	1	27.05	27.00	2	574	0.35%
2021/09/29	12.2	26.89	1	26.90	26.85	11.2	582	1.92%
2021/09/28	2	27.25	0	27.65	27.30	2	587	0.34%
2021/09/27	5	27.34	0.1	27.40	27.45	4.9	607	0.81%
2021/09/24	1.3	27.41	1	27.40	27.30	0.3	640	0.05%
2021/09/23	2.1	27.26	2	27.40	27.30	0.1	659	0.02%
2021/09/22	27.6	27.48	1	27.30	27.35	26.6	677	3.92%
2021/09/17	11	29.10	2	29.15	29.45	9	672	1.34%
2021/09/16	6	29.19	10.2	29.21	29.10	-4.1	653	-0.63%
2021/09/15	1	29.10	0	0.00	29.00	1	653	0.15%
2021/09/14	1	29.20	1	29.25	29.20	0	660	0.00%
2021/09/13	0.5	29.20	1.4	29.29	29.35	-0.9	668	-0.13%
2021/09/10	1	29.00	0.3	29.08	29.00	0.7	670	0.10%
2021/09/09	1.3	28.77	0	29.00	28.90	1.3	675	0.19%
2021/09/08	2.1	28.70	3.2	29.00	28.65	-1.1	685	-0.16%
2021/09/07	1.1	29.24	1.1	29.01	29.05	0.1	685	0.01%
2021/09/06	1.8	29.07	0	0.00	29.00	1.8	691	0.27%
2021/09/03	0	0.00	5	29.29	29.25	-5	694	-0.72%
2021/09/02	0.2	29.15	1.8	29.15	28.95	-1.6	696	-0.23%
2021/09/01	0.1	28.95	2.1	29.18	29.00	-2	702	-0.28%
2021/08/31	0	28.75	6	28.62	29.05	-6	705	-0.85%
2021/08/30	0	28.59	0	0.00	28.40	0	722	0.00%
2021/08/27	0.2	28.43	0.3	28.55	28.50	-0.1	738	-0.02%
2021/08/26	1	28.55	2	28.45	28.50	-1	767	-0.13%
2021/08/25	0.2	28.10	7	28.35	28.55	-6.8	796	-0.85%
2021/08/24	3.2	27.66	1	28.00	27.80	2.2	802	0.27%
2021/08/23	1	27.20	0.1	27.10	27.30	1	820	0.12%
2021/08/20	0.3	26.80	1	26.70	26.65	-0.7	832	-0.09%
2021/08/19	4.5	26.93	3	26.97	26.75	1.5	845	0.18%
2021/08/18	3.3	26.84	4	26.90	27.25	-0.7	853	-0.08%
2021/08/17	5.2	27.33	1	27.25	27.10	4.2	883	0.48%
2021/08/16	11.6	27.76	27	28.04	27.60	-15.4	909	-1.69%
2021/08/13	5.6	28.53	1.5	28.52	28.35	4.1	924	0.44%
2021/08/12	0.1	28.80	0	0.00	28.75	0.1	970	0.01%
2021/08/11	1	28.80	1.1	28.85	28.75	0	1,018	0.00%
2021/08/10	8.2	28.93	6	29.00	28.90	2.2	1,092	0.20%
2021/08/09	3	28.97	3	29.20	29.00	0	1,259	0.00%
2021/08/06	1	29.15	0	0.00	29.10	1	1,344	0.08%
2021/08/05	0.1	29.30	3	29.30	29.30	-2.9	1,494	-0.19%
2021/08/04	4	29.40	2	29.43	29.40	2	1,610	0.12%
2021/08/03	3	29.33	10.1	29.35	29.40	-7.1	1,900	-0.37%
2021/08/02	1	29.25	0	0.00	29.40	1	1,953	0.05%
2021/07/30	13.4	29.23	1	29.35	29.05	12.4	1,964	0.63%
2021/07/29	0	29.44	4	29.29	29.35	-4	1,980	-0.20%
2021/07/28	2.1	29.34	0	0.00	29.10	2.1	1,997	0.11%
2021/07/27	1	29.40	0.1	29.57	29.50	0.9	2,061	0.04%
2021/07/26	1.3	29.40	0	29.50	29.40	1.3	2,100	0.06%
2021/07/23	2	29.42	7.1	29.39	29.45	-5.1	2,223	-0.23%
2021/07/22	0.1	29.25	28.1	29.22	29.20	-28	2,445	-1.14%
2021/07/21	1.2	28.82	2.1	28.81	28.80	-0.9	2,459	-0.03%
2021/07/20	2	29.03	3	29.15	28.90	-1	2,501	-0.04%
2021/07/19	1	28.80	34	29.08	29.15	-33	2,688	-1.23%
2021/07/16	0	29.25	0	0.00	29.00	0	2,797	0.00%
2021/07/15	0.2	28.80	2	28.85	28.95	-1.8	2,960	-0.06%
2021/07/14	3.4	28.69	5.1	28.68	28.70	-1.7	3,017	-0.06%
2021/07/13	4.1	28.98	15	29.09	28.95	-10.9	3,083	-0.35%
2021/07/12	8.1	29.16	2.2	29.16	29.10	5.8	3,092	0.19%
2021/07/09	3.2	29.29	1	29.30	29.25	2.1	3,086	0.07%
2021/07/08	4.1	29.44	5	29.50	29.40	-0.9	3,094	-0.03%
2021/07/07	1.1	29.16	0	0.00	29.20	1.1	3,119	0.04%
2021/07/06	2.4	29.16	6.2	29.24	29.20	-3.8	3,123	-0.12%
2021/07/05	9	29.22	2.2	29.35	29.30	6.9	3,122	0.22%
2021/07/02	7.3	29.42	1	29.50	29.30	6.3	3,121	0.20%
2021/07/01	14.2	29.68	11.1	29.76	29.80	3	3,116	0.10%
2021/06/30	0	0.00	5	29.47	29.50	-5	3,095	-0.16%
2021/06/29	6	29.06	6	29.08	29.05	0	3,106	0.00%
2021/06/28	1.1	29.00	1	29.00	29.10	0.1	3,114	0.00%
2021/06/25	6.2	29.11	2.1	29.15	29.05	4.2	3,139	0.13%
2021/06/24	7	29.19	3.1	29.17	29.25	3.9	3,189	0.12%
2021/06/23	2	29.03	5	29.18	29.15	-3	3,210	-0.09%
2021/06/22	11.7	28.95	8.1	28.98	28.90	3.6	3,216	0.11%
2021/06/21	2	28.95	31.1	29.05	28.95	-29.1	3,243	-0.90%
2021/06/18	3.1	29.01	11	29.00	29.05	-7.9	3,241	-0.24%
2021/06/17	6.1	29.06	1	29.15	29.05	5.1	3,243	0.16%
2021/06/16	6.2	29.20	14.3	29.14	29.10	-8.1	3,239	-0.25%
2021/06/15	4.4	29.11	2.1	29.05	29.10	2.3	3,233	0.07%
2021/06/11	7.2	29.02	3.1	29.21	29.00	4.1	3,236	0.13%
2021/06/10	12.7	29.05	8.1	29.01	29.15	4.7	3,234	0.14%
2021/06/09	2	29.03	3	29.10	29.00	-1	3,249	-0.03%
2021/06/08	2.2	29.18	2	29.23	29.20	0.2	3,245	0.01%
2021/06/07	3	29.20	8	29.15	29.15	-5	3,246	-0.15%
2021/06/04	12.7	29.66	1.1	29.98	29.55	11.6	3,235	0.36%
2021/06/03	6.1	29.90	12.7	29.99	29.80	-6.6	3,248	-0.20%
2021/06/02	7.1	29.61	14.4	29.55	29.70	-7.3	3,223	-0.23%
2021/06/01	7.1	29.20	20	29.20	29.20	-12.9	3,197	-0.40%
2021/05/31	4.3	29.26	13.6	29.26	29.20	-9.3	3,194	-0.29%
2021/05/28	6	28.93	16.8	28.94	28.90	-10.8	3,191	-0.34%
2021/05/27	14.6	28.83	7.6	28.80	28.75	7	3,188	0.22%
2021/05/26	7.1	28.89	6	28.96	29.10	1.1	3,187	0.03%
2021/05/25	21	28.72	34.3	28.73	28.60	-13.2	3,180	-0.42%
2021/05/24	38.7	28.91	14.1	29.01	28.85	24.6	3,159	0.78%
2021/05/21	13.2	29.07	7.6	29.17	29.15	5.6	3,160	0.18%
2021/05/20	26.2	29.52	12.6	29.37	29.10	13.6	3,139	0.43%
2021/05/19	44	29.83	18	29.84	29.70	26	3,088	0.84%
2021/05/18	56.1	30.09	46.6	30.19	30.35	9.5	3,052	0.31%
2021/05/17	167.8	30.90	99.2	30.98	30.75	68.6	2,991	2.29%	大買/
2021/05/14	41.9	30.01	16.3	29.88	29.60	25.6	2,834	0.90%
2021/05/13	145.7	31.49	110	31.67	30.95	35.6	2,749	1.30%	大買/大賣/
2021/05/12	49.8	31.19	62	30.51	30.15	-12.2	2,599	-0.47%
2021/05/11	132	33.05	122.8	33.25	32.70	9.2	2,487	0.37%	大買/大賣/
2021/05/10	7.3	31.16	20	31.11	31.35	-12.7	2,196	-0.58%
2021/05/07	2	30.18	5.1	30.26	30.35	-3.1	2,155	-0.15%
2021/05/06	6.1	30.12	6.4	30.25	30.10	-0.3	2,152	-0.02%
2021/05/05	27.2	29.94	3	30.17	29.80	24.1	2,144	1.13%
2021/05/04	26.3	29.98	7.1	30.20	29.95	19.3	2,132	0.90%
2021/05/03	16.3	32.01	12.1	32.00	31.70	4.2	2,073	0.20%
2021/04/29	47.6	33.10	25	33.06	32.90	22.6	2,038	1.11%
2021/04/28	42.2	32.69	66.1	32.51	33.45	-23.9	1,935	-1.24%
2021/04/27	22.7	31.67	3	31.67	31.60	19.7	1,760	1.12%
2021/04/26	35.4	31.96	6	32.01	32.05	29.4	1,770	1.66%
2021/04/23	74.8	33.76	59	33.15	32.65	15.8	1,898	0.83%
2021/04/22	81	33.63	28.6	33.70	33.00	52.4	1,770	2.96%
2021/04/21	36.4	33.06	21.2	33.02	33.80	15.3	1,705	0.89%
2021/04/20	22.2	31.90	22	31.72	31.60	0.2	1,553	0.01%
2021/04/19	24.2	31.76	26.7	31.83	32.30	-2.5	1,522	-0.17%
2021/04/16	5.2	30.53	7	30.28	30.60	-1.8	1,467	-0.12%
2021/04/15	9	29.99	2.5	30.00	30.00	6.5	1,484	0.44%
2021/04/14	9.7	29.99	19.5	29.79	29.90	-9.8	1,502	-0.65%
2021/04/13	13.1	30.10	5	30.24	29.90	8	1,528	0.53%
2021/04/12	3.2	29.73	4	29.73	29.85	-0.8	1,515	-0.05%
2021/04/09	2.1	29.68	1	29.65	29.70	1.1	1,528	0.07%
2021/04/08	9.1	29.78	1	29.75	29.85	8.1	1,572	0.51%
2021/04/07	1.1	29.74	14.1	29.81	29.95	-12.9	1,601	-0.81%
2021/04/06	13.2	29.71	6.5	29.78	29.60	6.7	1,646	0.41%
2021/04/01	19.2	29.55	6	29.57	29.65	13.2	1,707	0.77%
2021/03/31	12.2	30.16	3.3	30.00	30.00	9	1,700	0.53%
2021/03/30	14	30.75	5.1	30.77	30.75	8.9	1,709	0.52%
2021/03/29	8	30.85	17	30.69	30.55	-9	1,714	-0.52%
2021/03/26	16	30.07	13	29.93	29.85	3	1,785	0.17%
2021/03/25	8	29.64	12	29.66	29.60	-4	1,876	-0.21%
2021/03/24	4	29.35	5	29.15	29.50	-1	1,894	-0.05%
2021/03/23	8	28.87	1	28.95	28.85	7	1,873	0.37%
2021/03/22	10	28.80	2.1	28.85	28.90	7.9	1,939	0.41%
2021/03/19	3.1	28.55	1.1	28.59	28.60	2	1,957	0.10%
2021/03/18	0	28.73	1	28.70	28.65	-1	1,988	-0.05%
2021/03/17	9	28.66	1.1	28.79	28.65	7.9	2,016	0.39%
2021/03/16	3	28.73	0.1	29.00	28.70	2.9	2,026	0.15%
2021/03/15	7	28.75	1.2	28.85	28.95	5.8	2,025	0.28%
2021/03/12	0	29.00	1	29.20	29.00	-1	2,004	-0.05%
2021/03/11	2	28.90	1	29.00	29.15	1	2,007	0.05%
2021/03/10	1.2	28.95	13	29.03	29.05	-11.8	2,007	-0.59%
2021/03/09	1	29.25	2.2	28.93	29.00	-1.2	2,005	-0.06%
2021/03/08	1	28.65	0	29.11	28.80	1	1,987	0.05%
2021/03/05	1	28.30	5	28.54	28.45	-4	1,994	-0.20%
2021/03/04	2	28.40	0	29.20	28.45	2	2,013	0.10%
2021/03/03	5	28.49	8	28.74	28.70	-3	2,016	-0.15%
2021/03/02	2	28.50	3.1	28.54	28.35	-1.1	2,003	-0.05%
2021/02/26	5.2	28.39	4.2	28.39	28.40	1	2,000	0.05%
2021/02/25	2	28.75	3.1	28.92	28.95	-1.1	1,992	-0.05%
2021/02/24	9.1	28.86	5	28.96	28.75	4.1	1,991	0.21%
2021/02/23	5.5	29.06	8.2	28.93	28.80	-2.7	1,984	-0.14%
2021/02/22	6.1	28.15	5.4	28.16	28.05	0.7	1,958	0.04%
2021/02/19	1	27.95	2	28.00	28.00	-1	1,967	-0.05%
2021/02/18	5.1	28.00	11.2	28.00	28.00	-6.1	1,978	-0.31%
2021/02/17	4.9	27.74	1	27.65	27.75	3.9	1,996	0.19%
2021/02/05	0	0.00	13.3	27.51	27.55	-13.3	1,989	-0.67%
2021/02/04	0	27.08	1	27.00	27.15	-1	2,004	-0.05%
2021/02/02	1	26.80	1	27.00	26.80	0	2,019	0.00%
2021/02/01	1.2	26.35	4	26.33	26.35	-2.8	2,018	-0.14%
2021/01/29	1	26.35	4	26.70	26.55	-3	2,018	-0.15%
2021/01/28	3.1	26.13	0.5	26.08	26.05	2.6	2,003	0.13%
2021/01/27	3	26.52	2.3	26.30	26.40	0.7	1,995	0.04%
2021/01/26	3	26.68	2.8	26.70	26.65	0.2	1,984	0.01%
2021/01/25	14	26.77	1	26.75	26.70	13	1,980	0.66%
2021/01/22	5	26.89	3	26.90	26.90	2	1,968	0.10%
2021/01/21	14.1	27.07	21.2	26.94	26.70	-7.2	1,951	-0.37%
2021/01/20	8.3	27.61	20.7	27.64	26.95	-12.4	1,925	-0.64%
2021/01/19	7.3	28.47	13.5	28.50	28.40	-6.3	1,870	-0.33%
2021/01/18	117.3	29.52	78	29.08	29.00	39.3	1,834	2.14%	大買/
2021/01/15	19.3	28.83	13.4	28.93	29.00	5.9	1,661	0.35%
2021/01/14	5	28.65	12.3	28.15	28.20	-7.3	1,605	-0.45%
2021/01/13	7.2	27.85	9	27.95	27.75	-1.8	1,562	-0.12%
2021/01/12	6	27.98	14.3	27.78	28.10	-8.3	1,547	-0.53%
2021/01/11	22.2	28.03	25.1	28.05	27.85	-2.9	1,524	-0.19%
2021/01/08	15.1	28.08	7	28.09	28.20	8.1	1,499	0.54%
2021/01/07	3.1	27.56	22	27.82	27.85	-18.9	1,464	-1.29%
2021/01/06	13.5	27.66	3	27.32	27.40	10.5	1,438	0.73%
2021/01/05	1.2	27.63	9	27.80	27.80	-7.8	1,391	-0.56%
2021/01/04	17.1	27.81	27.3	27.78	27.80	-10.2	1,371	-0.74%
2020/12/31	2.7	27.57	14	28.13	27.60	-11.3	1,355	-0.83%
2020/12/30	7	26.68	18	27.06	27.40	-11	1,307	-0.84%
2020/12/29	32	27.41	10	27.52	27.15	22	1,276	1.72%
2020/12/28	11.5	27.47	25.1	27.42	28.10	-13.6	1,223	-1.11%
2020/12/25	8	27.04	0	0.00	26.65	8	1,158	0.69%
2020/12/24	13.6	26.73	3.3	26.80	26.65	10.3	1,136	0.91%
2020/12/23	16.3	27.12	11	27.12	27.10	5.3	1,103	0.48%
2020/12/22	43.7	27.24	48.9	27.33	27.25	-5.1	1,078	-0.48%
2020/12/21	60.4	26.73	31	26.64	26.55	29.4	975	3.01%
2020/12/18	7.2	25.63	6.1	25.67	25.80	1.1	862	0.13%
2020/12/17	2	25.30	6	25.23	25.25	-4	834	-0.48%
2020/12/16	42.5	25.40	49	25.18	25.25	-6.5	821	-0.79%
2020/12/15	9	24.64	8	24.66	24.80	1	753	0.13%
2020/12/14	39.1	24.71	46	24.64	24.70	-6.9	731	-0.94%
2020/12/11	7.8	24.15	2	24.10	23.95	5.8	732	0.79%
2020/12/10	9	23.82	10	23.86	23.95	-1	704	-0.14%
2020/12/08	3	23.55	0	0.00	23.55	3	684	0.44%
2020/12/04	0.6	23.75	4	23.74	23.70	-3.4	681	-0.50%
2020/12/02	16	23.46	1	23.40	23.50	15	699	2.14%
2020/12/01	1	23.50	0	23.50	23.45	1	707	0.14%
2020/11/30	5	23.78	20.1	23.65	23.55	-15.1	711	-2.12%
2020/11/27	0	23.69	2	23.63	23.65	-2	707	-0.28%
2020/11/26	0.1	23.55	0	23.40	23.45	0	708	0.01%
2020/11/24	2	23.37	0	0.00	23.40	2	723	0.28%
2020/11/23	5	23.40	10	23.32	23.35	-5	737	-0.68%
2020/11/20	0	23.20	12	23.16	23.15	-12	743	-1.61%
2020/11/19	0	23.30	1	23.30	23.30	-1	751	-0.13%
2020/11/18	2	23.38	6	23.35	23.35	-4	777	-0.51%
2020/11/17	1	23.30	22	23.30	23.30	-21	912	-2.30%
2020/11/16	0	0.00	2	23.30	23.15	-2	970	-0.21%
2020/11/13	0	23.05	0.2	23.00	23.00	-0.2	1,035	-0.02%
2020/11/12	0	0.00	4	22.94	22.90	-4	1,041	-0.38%
2020/11/11	0.2	22.56	2	22.48	22.60	-1.8	1,055	-0.17%
2020/11/10	0	22.15	0	0.00	22.50	0	1,130	0.00%
2020/11/09	0.1	22.20	0	0.00	22.10	0.1	1,131	0.01%
2020/11/06	0	21.90	1	22.05	22.00	-1	1,144	-0.09%
2020/11/05	1	22.00	1	22.10	22.05	0	1,167	0.00%
2020/11/04	2	22.05	2	22.10	22.10	0	1,193	0.00%
2020/11/03	0	21.78	1	21.85	21.95	-1	1,209	-0.08%
2020/11/02	0.1	21.75	0	0.00	21.70	0.1	1,240	0.00%
2020/10/30	0	21.80	0	0.00	21.70	0	1,266	0.00%
2020/10/29	6	21.77	1	21.90	21.85	5	1,277	0.39%
2020/10/28	0	0.00	0.2	22.00	21.90	-0.2	1,291	-0.02%
2020/10/26	5	21.95	5	22.00	21.95	0	1,331	0.00%
2020/10/23	0	21.90	0	0.00	21.90	0	1,353	0.00%
2020/10/22	1	21.75	0	0.00	21.75	1	1,388	0.07%
2020/10/21	4	22.10	2	22.13	22.10	2	1,415	0.14%
2020/10/20	0	22.20	0	0.00	22.05	0	1,449	0.00%
2020/10/19	0	0.00	1	22.05	22.20	-1	1,463	-0.07%
2020/10/16	0	21.95	0	0.00	21.95	0	1,476	0.00%
2020/10/13	1	22.05	0	0.00	22.15	1	1,580	0.07%
2020/10/12	1	22.30	0	0.00	22.30	1	1,604	0.06%
2020/10/08	0	0.00	1	22.35	22.30	-1	1,642	-0.06%
2020/10/07	0	22.10	0.2	22.10	22.10	-0.2	1,647	-0.01%
2020/10/06	0	0.00	1	22.05	22.15	-1	1,688	-0.06%
2020/09/30	0.1	21.25	0	0.00	21.05	0.1	1,726	0.01%
2020/09/29	0.1	21.50	1	21.30	21.30	-0.9	1,728	-0.05%
2020/09/28	1	21.35	0	0.00	21.30	1	1,749	0.06%
2020/09/25	2.1	20.94	0	0.00	21.25	2.1	1,783	0.12%
2020/09/24	10.1	21.68	0	0.00	21.20	10.1	1,778	0.57%
2020/09/23	10	22.30	10	22.15	22.05	0	1,796	0.00%
2020/09/22	11	22.26	3	22.20	22.25	8	1,796	0.45%
2020/09/16	8	22.64	1	22.60	22.50	7	1,828	0.38%
2020/09/15	0	0.00	1	22.40	22.40	-1	1,805	-0.06%
2020/09/14	0.8	22.40	0	0.00	22.40	0.8	1,837	0.04%
2020/09/10	0	0.00	1	22.50	22.55	-1	1,867	-0.05%
2020/09/09	0	0.00	1	22.60	22.50	-1	1,872	-0.05%
2020/09/08	0	0.00	1	22.50	22.60	-1	1,894	-0.05%
2020/09/07	1	22.35	1	22.15	22.50	0	1,964	0.00%
2020/09/04	3	22.20	0	0.00	22.15	3	1,968	0.15%
2020/09/03	21	22.42	0	0.00	22.35	21	1,964	1.07%
2020/09/02	3	22.63	0	0.00	22.45	3	1,973	0.15%
2020/09/01	1	22.75	2	22.80	22.75	-1	1,991	-0.05%
2020/08/31	1.5	22.93	4	23.00	22.95	-2.5	2,002	-0.12%
2020/08/27	0	0.00	1	23.00	23.00	-1	2,016	-0.05%
2020/08/26	0	0.00	2	23.35	23.30	-2	2,030	-0.10%
2020/08/25	2	23.25	1	23.25	23.25	1	2,054	0.05%
2020/08/24	0.5	23.30	0	0.00	23.25	0.5	2,119	0.02%
2020/08/21	10	23.85	19	24.04	23.60	-9	2,100	-0.43%
2020/08/20	14	23.32	7	23.27	23.50	7	1,988	0.35%
2020/08/19	3	23.52	0	0.00	23.60	3	1,934	0.16%
2020/08/18	3	23.00	1	23.05	23.00	2	1,866	0.11%
2020/08/17	1	23.00	1	22.95	23.10	0	1,869	0.00%
2020/08/14	3	22.65	2	22.78	22.85	1	1,838	0.05%
2020/08/12	2	22.35	0	0.00	22.35	2	1,768	0.11%
2020/08/11	2	22.40	0	0.00	22.30	2	1,790	0.11%
2020/08/07	1	22.30	0	0.00	22.35	1	1,807	0.06%
2020/08/06	0	0.00	2	22.40	22.40	-2	1,872	-0.11%
2020/08/05	2	22.20	3	22.17	22.25	-1	1,856	-0.05%
2020/08/04	1	22.10	1	22.05	22.15	0	1,837	0.00%
2020/07/31	0	0.00	3	22.25	22.15	-3	1,854	-0.16%
2020/07/29	1	22.35	0	0.00	22.25	1	1,840	0.05%
2020/07/28	4	21.98	3	22.05	22.05	1	1,828	0.05%
2020/07/27	10	22.50	17	22.74	22.35	-7	1,804	-0.39%
2020/07/24	12	23.01	1	23.05	22.75	11	1,788	0.62%
2020/07/23	0	0.00	1	23.55	23.25	-1	1,768	-0.06%
2020/07/22	1	23.40	0	0.00	23.45	1	1,765	0.06%
2020/07/20	1	22.95	3	22.95	23.00	-2	1,725	-0.12%
2020/07/17	3	23.45	1	23.60	23.15	2	1,700	0.12%
2020/07/16	5	23.99	2	23.85	23.85	3	1,675	0.18%
2020/07/15	2	23.85	3	23.98	24.00	-1	1,668	-0.06%
2020/07/14	0	0.00	1	23.80	23.70	-1	1,652	-0.06%
2020/07/13	0	0.00	1	24.10	23.75	-1	1,652	-0.06%
2020/07/10	1.1	23.64	2	23.68	23.65	-0.9	1,657	-0.05%
2020/07/09	0.2	23.55	5	23.74	23.65	-4.8	1,652	-0.29%
2020/07/08	1.5	23.52	1	23.55	23.65	0.5	1,631	0.03%
2020/07/07	1	23.55	1	23.65	23.60	0	1,635	0.00%
2020/07/06	1	23.80	9	23.73	23.80	-8	1,639	-0.49%
2020/07/03	0	0.00	2	23.40	23.45	-2	1,625	-0.12%
2020/07/02	1	23.25	4	23.23	23.35	-3	1,646	-0.18%
2020/07/01	4	23.21	1	23.15	23.15	3	1,624	0.18%
2020/06/30	0	0.00	6	23.12	23.15	-6	1,655	-0.36%
2020/06/29	14	22.85	0	0.00	22.75	14	1,743	0.80%
2020/06/24	1	23.25	1	23.15	23.10	0	1,753	0.00%
2020/06/22	1	23.50	5	23.72	23.50	-4	1,846	-0.22%
2020/06/19	2	23.78	1	23.75	23.85	1	1,853	0.05%
2020/06/18	7	23.39	1	23.30	23.45	6	1,834	0.33%
2020/06/17	0.1	23.20	4	23.30	23.15	-3.9	1,838	-0.21%
2020/06/16	0	0.00	8	23.35	23.35	-8	1,859	-0.43%
2020/06/15	16	23.26	0	0.00	23.00	16	1,910	0.84%
2020/06/12	4	23.61	3	23.27	23.80	1	1,902	0.05%
2020/06/11	11	23.47	9	23.57	23.40	2	1,838	0.11%
2020/06/10	1	24.10	1	24.10	24.10	0	1,820	0.00%
2020/06/09	8	24.19	0	0.00	24.20	8	1,853	0.43%
2020/06/08	15	25.16	1	25.15	25.25	14	1,864	0.75%
2020/06/05	2	24.98	6	24.89	25.10	-4	1,838	-0.22%
2020/06/03	5.1	24.95	1	24.85	24.90	4.1	1,856	0.22%
2020/06/02	8	25.11	7	25.27	24.90	1	1,876	0.05%
2020/06/01	2	25.03	3.3	25.02	25.10	-1.3	1,891	-0.07%
2020/05/29	15	24.70	16	24.73	24.35	-1	1,929	-0.05%
2020/05/28	2	24.45	3	24.45	24.25	-1	1,937	-0.05%
2020/05/27	3	24.50	26	24.30	24.45	-23	1,968	-1.17%
2020/05/26	1	24.30	1	24.10	23.90	0	1,989	0.00%
2020/05/25	26	23.60	12	23.45	23.90	14	2,046	0.68%
2020/05/22	14	24.38	0	0.00	23.85	14	2,037	0.69%
2020/05/20	3	24.60	2	24.75	24.30	1	2,063	0.05%
2020/05/19	3	24.38	1	24.30	24.35	2	2,166	0.09%
2020/05/18	4	24.86	1	25.40	24.35	3	2,185	0.14%
2020/05/15	0	0.00	4.1	24.65	24.80	-4.1	2,151	-0.19%
2020/05/14	4	24.99	1	24.95	24.35	3	2,129	0.14%
2020/05/13	6	24.95	6	24.99	25.00	0	2,088	0.00%
2020/05/12	4	24.30	6	24.17	24.40	-2	2,006	-0.10%
2020/05/11	1	24.25	1	24.25	24.05	0	1,991	0.00%
2020/05/08	5	24.36	8	24.28	24.05	-3	1,986	-0.15%
2020/05/07	1	23.80	4	24.01	24.20	-3	1,955	-0.15%
2020/05/06	3	23.88	2	24.15	23.70	1	1,945	0.05%
2020/05/05	0	0.00	1	23.45	23.75	-1	1,930	-0.05%
2020/05/04	4	23.45	2	23.53	23.35	2	1,923	0.10%
2020/04/30	7	23.71	3	23.75	23.55	4	1,913	0.21%
2020/04/29	8	24.04	12	23.93	23.70	-4	1,907	-0.21%
2020/04/28	1	23.40	1	23.65	23.50	0	1,896	0.00%
2020/04/27	0	0.00	1	23.15	23.30	-1	1,890	-0.05%
2020/04/23	1	23.00	0	0.00	23.15	1	1,874	0.05%
2020/04/22	3	22.92	5	22.88	23.00	-2	1,870	-0.11%
2020/04/21	17	23.02	3	23.00	22.70	14	1,861	0.75%
2020/04/20	3	23.23	1	23.45	23.85	2	1,836	0.11%
2020/04/17	9	23.76	2	24.00	23.50	7	1,816	0.39%
2020/04/16	1	24.00	0	0.00	24.10	1	1,794	0.06%
2020/04/15	4	24.10	1	24.50	24.00	3	1,783	0.17%
2020/04/13	5	23.00	0	0.00	22.95	5	1,720	0.29%
2020/04/10	1	23.15	2	23.10	23.15	-1	1,709	-0.06%
2020/04/09	0	0.00	15	23.18	23.10	-15	1,698	-0.88%
2020/04/08	1	23.15	2	23.03	22.90	-1	1,672	-0.06%
2020/04/07	3	22.87	2	22.80	23.00	1	1,649	0.06%
2020/04/06	0	0.00	1	22.45	22.50	-1	1,618	-0.06%
2020/04/01	3	22.78	0	0.00	22.65	3	1,601	0.19%
2020/03/31	22	22.55	9	22.44	23.05	13	1,565	0.83%
2020/03/30	2.3	21.00	7	20.98	21.20	-4.7	1,471	-0.32%
2020/03/27	3	20.85	5	20.91	21.00	-2	1,445	-0.14%
2020/03/26	3	19.88	16	19.89	20.75	-13	1,388	-0.94%
2020/03/25	2	19.10	0	0.00	19.05	2	1,323	0.15%
2020/03/24	1	18.85	0	0.00	18.70	1	1,299	0.08%
2020/03/23	11	18.60	13	18.75	18.45	-2	1,285	-0.16%
2020/03/20	21	19.67	6	19.79	19.35	15	1,271	1.18%
2020/03/19	2	18.90	0	0.00	19.00	2	1,231	0.16%
2020/03/18	7	19.54	7	18.84	18.90	0	1,179	0.00%
2020/03/17	4	19.69	1	19.70	19.70	3	1,169	0.26%
2020/03/16	4	20.53	0	0.00	20.50	4	1,153	0.35%
2020/03/13	8	20.63	1	21.05	21.05	7	1,146	0.61%
2020/03/12	1	22.45	0	0.00	22.55	1	1,102	0.09%
2020/03/11	3	24.57	2	24.55	24.00	1	1,067	0.09%
2020/03/10	2	24.35	1	24.30	24.45	1	1,058	0.09%
2020/03/09	3	25.50	3	25.52	24.95	0	1,028	0.00%
2020/03/06	4	26.29	4	26.04	26.10	0	994	0.00%
2020/03/05	7	26.15	0	0.00	25.85	7	958	0.73%
2020/03/04	4	26.50	0	0.00	26.45	4	912	0.44%
2020/03/03	2	25.48	5	26.02	26.95	-3	836	-0.36%
2020/03/02	4	24.83	15	25.25	24.85	-11	766	-1.44%
2020/02/27	11	25.33	10	25.17	23.95	1	724	0.14%
2020/02/26	3	24.53	5	24.42	24.65	-2	677	-0.30%
2020/02/24	3	23.23	1	23.30	23.30	2	626	0.32%
2020/02/21	25.1	23.87	13	24.03	24.00	12.1	621	1.95%
2020/02/20	9	23.33	11	22.89	24.15	-2	589	-0.34%
2020/02/14	0	0.00	1	20.10	20.15	-1	457	-0.22%
2020/02/11	0	0.00	5	19.81	20.05	-5	465	-1.07%
2020/02/10	1	19.80	2	19.75	19.90	-1	464	-0.22%
2020/02/05	1	19.95	0	0.00	19.95	1	474	0.21%
2020/02/04	3	19.53	0	0.00	19.80	3	477	0.63%
2020/02/03	0.1	19.55	3	19.30	19.35	-2.9	478	-0.61%
2020/01/31	6	20.37	0	0.00	19.95	6	472	1.27%
2020/01/15	1	21.60	1	21.65	21.60	0	490	0.00%
2020/01/09	1	21.45	0	0.00	21.50	1	546	0.18%
2020/01/02	0	0.00	1	22.15	22.20	-1	568	-0.18%
2019/12/31	0	0.00	2	22.03	22.10	-2	572	-0.35%
2019/12/27	0	0.00	1	22.10	22.00	-1	585	-0.17%
2019/12/24	5	22.05	0	0.00	22.05	5	587	0.85%
2019/12/19	1	22.20	0	0.00	22.25	1	590	0.17%
2019/12/17	2	22.03	0	0.00	22.10	2	594	0.34%
2019/12/16	0	0.00	3	22.00	22.05	-3	595	-0.50%
2019/12/13	0	0.00	15	22.23	22.05	-15	599	-2.50%
2019/12/12	0	0.00	24	22.58	22.55	-24	608	-3.94%
2019/12/11	0	0.00	1	22.60	22.65	-1	605	-0.17%
2019/12/10	0	0.00	3	22.65	22.65	-3	612	-0.49%
2019/12/02	0	0.00	1	22.75	22.80	-1	608	-0.16%
2019/11/29	0	0.00	1	22.80	23.00	-1	613	-0.16%
2019/11/26	7	23.20	0	0.00	23.25	7	584	1.20%
2019/11/22	2	23.48	2	23.53	23.55	0	566	0.00%
2019/11/21	5	22.72	0	0.00	22.90	5	539	0.93%
2019/11/20	0	0.00	2	22.45	22.60	-2	520	-0.38%
2019/11/19	0	0.00	1	22.10	22.30	-1	515	-0.20%
2019/11/18	0	0.00	1	22.00	22.10	-1	513	-0.19%
2019/11/15	5	21.75	0	0.00	21.80	5	508	0.98%
2019/11/14	2	21.85	1	21.80	21.80	1	514	0.19%
2019/11/13	0	0.00	1	21.45	21.85	-1	513	-0.19%
2019/11/12	0	0.00	5	21.35	21.30	-5	506	-0.99%
2019/11/11	0	0.00	2	21.30	21.25	-2	510	-0.39%
2019/11/07	1	21.35	0	0.00	21.45	1	515	0.19%
2019/11/01	1	21.30	2	21.30	21.40	-1	534	-0.19%
2019/10/31	0	0.00	1	21.15	21.25	-1	547	-0.18%
2019/10/29	0	0.00	1	21.20	21.00	-1	588	-0.17%
2019/10/28	2	21.10	0	0.00	21.20	2	597	0.33%
2019/10/25	2	21.10	2	20.85	20.85	0	610	0.00%
2019/10/24	1	20.90	0	0.00	21.00	1	613	0.16%
2019/10/23	10	20.85	1	20.90	20.75	9	613	1.47%
2019/10/22	2	21.15	4	21.30	21.15	-2	609	-0.33%
2019/10/21	1	21.50	11	21.50	21.50	-10	610	-1.64%
2019/10/18	2	21.15	8	21.00	21.80	-6	605	-0.99%
2019/10/16	2	20.55	0	0.00	20.60	2	579	0.35%
2019/10/09	0	0.00	1	20.65	20.50	-1	588	-0.17%
2019/10/08	1	20.55	16	20.58	20.50	-15	603	-2.48%
2019/10/07	1	20.45	0	0.00	20.40	1	632	0.16%
2019/10/04	0	0.00	3	20.38	20.45	-3	639	-0.47%
2019/10/02	0	0.00	3	20.20	20.10	-3	638	-0.47%
2019/09/25	0	20.05	0	0.00	20.10	0	660	0.00%
2019/09/24	0	0.00	2	20.10	20.05	-2	681	-0.29%
2019/09/23	0	0.00	1	20.00	20.10	-1	710	-0.14%
2019/09/17	0	0.00	2	20.13	19.95	-2	797	-0.25%
2019/09/12	0	0.00	3	19.93	19.90	-3	803	-0.37%
2019/09/11	0	19.80	0	0.00	19.80	0	834	0.00%
2019/08/30	1	19.30	0	0.00	19.30	1	1,097	0.09%
2019/08/27	0	0.00	1	19.30	19.35	-1	1,193	-0.08%
2019/08/26	1	19.10	3	19.18	19.10	-2	1,220	-0.16%
2019/08/23	8	19.20	1	19.20	19.20	7	1,244	0.56%
2019/08/22	0	0.00	0.3	19.25	19.30	-0.3	1,261	-0.02%
2019/08/21	2	19.20	0	0.00	19.30	2	1,288	0.16%
2019/08/16	1	19.55	1	19.60	19.55	0	1,394	0.00%
2019/08/12	0	0.00	1	20.10	20.05	-1	1,473	-0.07%
2019/08/08	1	19.95	0	0.00	19.90	1	1,475	0.07%
2019/08/07	1	20.00	0	0.00	19.90	1	1,495	0.07%
2019/08/06	1	19.50	8	19.25	19.80	-7	1,495	-0.47%
2019/08/02	3	19.97	2	20.20	20.00	1	1,487	0.07%
2019/08/01	22	20.55	2	20.50	20.40	20	1,479	1.35%
2019/07/31	0	0.00	2	20.75	20.70	-2	1,472	-0.14%
2019/07/26	0	0.00	2	20.05	20.00	-2	1,440	-0.14%
2019/07/24	0	0.00	20	20.10	20.05	-20	1,485	-1.35%
2019/07/19	7	20.30	0	0.00	20.30	7	1,470	0.48%
2019/07/18	0	0.00	3	20.27	20.20	-3	1,470	-0.20%
2019/07/17	3	20.35	0	0.00	20.40	3	1,463	0.20%
2019/07/16	3	20.20	0	0.00	20.15	3	1,451	0.21%
2019/07/15	0	0.00	4	20.08	20.15	-4	1,446	-0.28%
2019/07/12	2	20.05	0	0.00	20.05	2	1,450	0.14%
2019/07/11	3	20.13	3	20.23	20.25	0	1,435	0.00%
2019/07/10	1	19.75	1	19.80	19.80	0	1,402	0.00%
2019/07/09	7	19.60	0	0.00	19.65	7	1,401	0.50%
2019/07/08	6	19.55	1	19.55	19.50	5	1,416	0.35%
2019/07/05	2	19.50	1	19.60	19.55	1	1,418	0.07%
2019/07/03	0	0.00	1	19.40	19.40	-1	1,510	-0.07%
2019/07/02	6	19.51	0	0.00	19.40	6	1,511	0.40%
2019/07/01	0	0.00	3	19.50	19.55	-3	1,501	-0.20%
2019/06/27	5	20.30	0	0.00	20.10	5	1,471	0.34%
2019/06/26	2	20.50	1	20.75	20.45	1	1,453	0.07%
2019/06/25	3	20.50	0	0.00	20.45	3	1,416	0.21%
2019/06/24	1	20.30	0	0.00	20.20	1	1,384	0.07%
2019/06/21	0	0.00	1	20.10	20.00	-1	1,380	-0.07%
2019/06/19	2	20.33	1	20.20	20.20	1	1,367	0.07%
2019/06/18	9	21.46	2	21.48	20.75	7	1,342	0.52%
2019/06/17	0	0.00	3	21.25	21.20	-3	1,339	-0.22%
2019/06/14	4	21.40	0	0.00	21.40	4	1,310	0.31%
2019/06/13	1	21.40	2	21.45	21.50	-1	1,312	-0.08%
2019/06/12	3	21.52	2	21.50	21.45	1	1,325	0.08%
2019/06/11	2	22.00	4	22.05	22.00	-2	1,295	-0.15%
2019/06/10	13	21.82	1	22.00	22.05	12	1,251	0.96%
2019/06/06	4	21.34	2	21.05	21.20	2	1,198	0.17%
2019/06/05	10	21.86	3	21.90	21.90	7	1,166	0.60%
2019/06/04	6	21.87	0	0.00	21.70	6	1,155	0.52%
2019/06/03	12	22.09	11	22.09	22.15	1	1,126	0.09%
2019/05/31	0	0.00	2	21.63	21.65	-2	1,088	-0.18%
2019/05/30	1	21.40	4	21.39	21.30	-3	1,065	-0.28%
2019/05/29	0	0.00	1	21.20	21.00	-1	1,044	-0.10%
2019/05/28	3	21.03	1	20.85	21.00	2	1,033	0.19%
2019/05/27	2	21.48	7	21.31	21.30	-5	1,011	-0.49%
2019/05/24	1	20.70	1	20.60	20.90	0	972	0.00%
2019/05/23	7	20.24	0	0.00	20.50	7	935	0.75%
2019/05/22	1	20.15	0	0.00	20.15	1	955	0.10%
2019/05/21	0	0.00	2	20.00	20.15	-2	937	-0.21%
2019/05/20	3	19.83	2	19.73	19.75	1	907	0.11%
2019/05/17	0	0.00	1	19.95	19.80	-1	905	-0.11%
2019/05/16	1	19.70	0	0.00	19.65	1	891	0.11%
2019/05/15	1	19.80	3	19.73	19.90	-2	890	-0.22%
2019/05/09	3	19.27	1	19.35	19.30	2	867	0.23%
2019/05/07	0	0.00	1	19.50	19.55	-1	866	-0.12%
2019/05/02	1	19.35	1	19.70	19.30	0	843	0.00%
2019/04/29	0	0.00	1	18.70	18.75	-1	795	-0.13%
2019/04/24	1	18.45	0	0.00	18.50	1	803	0.12%
2019/04/23	1	18.50	0	0.00	18.45	1	909	0.11%
2019/04/16	1	18.85	0	0.00	18.75	1	921	0.11%
2019/04/15	1	18.80	0	0.00	18.85	1	926	0.11%
2019/04/11	0	0.00	2	18.45	18.50	-2	930	-0.21%
2019/04/09	1	18.15	1	18.10	18.45	0	1,101	0.00%
2019/04/01	2	18.48	0	0.00	18.55	2	1,154	0.17%
2019/03/28	0	18.40	0	0.00	18.45	0	1,187	0.00%
2019/03/27	0	0.00	6	18.31	18.45	-6	1,195	-0.50%
2019/03/26	1	18.20	0	0.00	18.15	1	1,197	0.08%
2019/03/25	1	18.25	0	0.00	18.15	1	1,199	0.08%
2019/03/22	1	18.70	0	0.00	18.60	1	1,197	0.08%
2019/03/20	0	0.00	3	18.45	18.80	-3	1,195	-0.25%
2019/03/19	0	0.00	1	18.50	18.50	-1	1,185	-0.08%
2019/03/15	0	0.00	2	18.48	18.50	-2	1,193	-0.17%
2019/03/13	0	0.00	3	18.22	18.25	-3	1,185	-0.25%
2019/03/11	9	18.11	0	0.00	18.10	9	1,185	0.76%
2019/03/08	0	0.00	4	18.00	18.05	-4	1,201	-0.33%
2019/03/07	2	18.05	0	0.00	18.00	2	1,218	0.16%
2019/03/06	0	0.00	3	18.05	18.10	-3	1,236	-0.24%
2019/03/05	0	0.00	1	18.10	18.00	-1	1,245	-0.08%
2019/02/26	0	0.00	1	18.05	18.00	-1	1,269	-0.08%
2019/02/25	0.2	18.05	0	0.00	18.05	0.2	1,273	0.02%
2019/02/22	2	18.10	0	0.00	18.15	2	1,283	0.16%
2019/02/21	9	18.29	1	18.40	18.10	8	1,331	0.60%
2019/01/28	0	0.00	1	17.75	17.70	-1	1,364	-0.07%
2019/01/16	1	17.85	0	0.00	17.75	1	1,566	0.06%
2019/01/04	1	17.10	2	17.25	17.55	-1	1,888	-0.05%
2019/01/03	0	0.00	1	17.85	17.60	-1	2,020	-0.05%
2019/01/02	3	18.37	2	18.15	18.00	1	2,075	0.05%
2018/12/28	3	18.45	4	18.60	19.00	-1	2,102	-0.05%
2018/12/27	0	0.00	6	18.35	18.50	-6	2,118	-0.28%
2018/12/25	0	0.00	2	17.45	17.90	-2	2,318	-0.09%
2018/12/24	0	0.00	1	17.70	17.85	-1	2,388	-0.04%
2018/12/22	1	17.55	0	0.00	17.80	1	2,469	0.04%
2018/12/19	0	0.00	3	17.10	17.15	-3	2,772	-0.11%
2018/12/17	0	0.00	7	17.10	17.05	-7	3,197	-0.22%
2018/12/14	1	17.25	0	0.00	17.00	1	3,676	0.03%
2018/12/06	0	0.00	1	16.65	16.70	-1	4,617	-0.02%
2018/12/05	1	17.00	1	17.05	17.00	0	4,625	0.00%
2018/12/04	0	0.00	2	17.15	17.15	-2	4,649	-0.04%
2018/12/03	1	17.00	0	0.00	17.10	1	4,662	0.02%
2018/11/30	0	0.00	4	16.85	16.90	-4	4,651	-0.09%
2018/11/26	0	0.00	1	16.30	16.25	-1	4,637	-0.02%
2018/11/23	0	0.00	2	16.30	16.20	-2	4,633	-0.04%
2018/11/22	0	0.00	1	16.15	16.00	-1	4,625	-0.02%
2018/11/21	0	0.00	5	16.40	16.40	-5	4,621	-0.11%
2018/11/20	1	16.40	1	16.30	16.55	0	4,614	0.00%
2018/11/16	1	16.15	1	16.35	16.20	0	4,592	0.00%
2018/11/13	1	15.60	1	15.65	16.00	0	4,795	0.00%
2018/11/08	3	16.18	0	0.00	16.00	3	4,796	0.06%
2018/11/07	0	0.00	1	15.65	16.20	-1	4,796	-0.02%
2018/11/06	1	15.35	1	15.35	15.40	0	4,799	0.00%
2018/11/05	2	15.38	0	0.00	15.45	2	4,831	0.04%
2018/11/01	1	15.35	0	0.00	15.20	1	4,842	0.02%
2018/10/30	1	14.65	0	0.00	14.80	1	4,826	0.02%
2018/10/29	1	14.15	0	0.00	14.30	1	4,791	0.02%
2018/10/25	0	14.60	0	0.00	14.20	0	4,772	0.00%
2018/10/24	0	0.00	0.2	15.00	14.90	-0.2	4,785	0.00%
2018/10/23	2	15.68	0	0.00	15.20	2	4,769	0.04%
2018/10/19	2	15.40	1	15.80	15.80	1	4,761	0.02%
2018/10/18	2	16.15	5	15.85	15.90	-3	4,716	-0.06%
2018/10/17	3	16.28	2	16.50	16.15	1	4,696	0.02%
2018/10/16	10	16.55	1	16.35	16.25	9	4,689	0.19%
2018/10/12	1	16.90	0	0.00	16.95	1	4,619	0.02%
2018/10/11	0	17.40	6	17.13	16.60	-6	4,528	-0.13%
2018/10/09	3	18.22	0	0.00	18.15	3	4,392	0.07%
2018/10/05	1	17.80	2	17.88	17.70	-1	4,276	-0.02%
2018/10/04	17	18.65	15	18.99	18.50	2	4,114	0.05%
2018/10/03	5	18.05	2	18.20	18.00	3	3,883	0.08%
2018/09/28	3	18.77	5	18.68	18.65	-2	3,706	-0.05%
2018/09/27	3	18.90	16	19.30	18.90	-13	3,617	-0.36%
2018/09/26	4	19.86	0	0.00	19.85	4	3,482	0.11%
2018/09/25	4	20.15	76	20.01	19.80	-72	3,434	-2.10%
2018/09/21	36.2	20.41	16	20.25	20.30	20.2	3,384	0.60%
2018/09/20	66	20.46	35	20.41	20.60	31	3,082	1.01%
2018/09/19	59	19.84	40	19.82	19.85	19	2,626	0.72%
2018/09/18	41	19.19	29	19.37	19.05	12	2,320	0.52%
2018/09/17	1	18.70	0	0.00	18.55	1	2,135	0.05%
2018/09/14	6	18.30	8	18.48	18.30	-2	2,260	-0.09%
2018/09/13	0	0.00	2	18.30	18.10	-2	2,183	-0.09%
2018/09/03	0	0.00	1	18.05	17.95	-1	2,200	-0.05%
2018/08/29	1	17.75	1	17.80	17.75	0	2,391	0.00%
2018/08/27	0	0.00	2	17.85	17.80	-2	2,423	-0.08%
2018/08/24	1	17.70	2	17.90	17.60	-1	2,430	-0.04%
2018/08/22	1	17.75	0	0.00	17.70	1	2,475	0.04%
2018/08/21	13	17.85	11	17.80	17.85	2	2,480	0.08%
2018/08/20	16	17.97	9	18.24	17.90	7	2,463	0.28%
2018/08/17	3	17.05	0	0.00	17.00	3	2,317	0.13%
2018/08/16	0	0.00	1	16.80	16.80	-1	2,399	-0.04%
2018/08/15	0	0.00	1	17.05	16.80	-1	2,410	-0.04%
2018/08/14	0	0.00	2	17.08	17.05	-2	2,432	-0.08%
2018/08/13	4	17.04	1	17.40	17.00	3	2,468	0.12%
2018/08/09	2	18.00	0	0.00	17.90	2	2,704	0.07%
2018/08/07	1	18.15	0	0.00	18.15	1	2,736	0.04%
2018/08/06	0	0.00	1	18.15	18.15	-1	2,750	-0.04%
2018/08/03	1	18.15	0	0.00	18.15	1	2,750	0.04%
2018/08/02	4	18.24	0	0.00	18.25	4	2,739	0.15%
2018/07/31	0	0.00	8	18.46	18.50	-8	2,721	-0.29%
2018/07/26	0	0.00	10	18.01	17.95	-10	2,649	-0.38%
2018/07/25	5	17.95	2	18.10	18.05	3	2,646	0.11%
2018/07/23	6	18.11	0	0.00	18.00	6	2,617	0.23%
2018/07/20	8	18.83	7	18.63	18.60	1	2,592	0.04%
2018/07/18	5	17.80	50	17.80	17.80	-45	2,484	-1.81%
2018/07/06	1	17.10	0	0.00	17.50	1	2,455	0.04%
2018/07/05	1	17.05	0	0.00	17.05	1	2,448	0.04%
2018/07/04	1	17.40	1	17.35	17.25	0	2,444	0.00%
2018/07/03	4	17.59	1	17.55	17.20	3	2,433	0.12%
2018/07/02	51	18.13	0	0.00	17.85	51	2,390	2.13%
2018/06/29	1	18.60	0	0.00	18.65	1	2,339	0.04%
2018/06/28	0	0.00	1	18.85	18.65	-1	2,322	-0.04%
2018/06/27	5	18.89	0	0.00	18.85	5	2,299	0.22%
2018/06/26	2	19.28	2	19.25	19.40	0	2,246	0.00%
2018/06/25	7	21.58	4	21.94	20.40	3	2,103	0.14%
2018/06/21	1	20.55	1	20.65	20.35	0	1,871	0.00%
2018/06/20	3	19.88	0	0.00	20.35	3	1,829	0.16%
2018/06/19	2	19.80	0	0.00	19.80	2	1,845	0.11%
2018/06/08	3	20.70	2	20.75	20.45	1	1,959	0.05%
2018/06/07	0	0.00	1	19.85	20.10	-1	1,881	-0.05%
2018/06/01	0	0.00	1	19.30	19.30	-1	1,763	-0.06%
2018/05/30	1	19.35	0	0.00	19.25	1	1,765	0.06%
2018/05/24	0	0.00	1	19.40	19.45	-1	1,865	-0.05%
2018/05/23	0	0.00	1	18.35	18.40	-1	1,787	-0.06%
2018/05/22	2	18.70	0	0.00	18.65	2	1,768	0.11%
2018/05/21	0	0.00	1	19.20	19.05	-1	1,744	-0.06%
2018/05/18	5	19.16	5	19.20	19.20	0	1,712	0.00%
2018/05/17	0	0.00	1	18.55	18.55	-1	1,532	-0.07%
2018/05/16	2	17.75	2	18.03	17.65	0	1,474	0.00%
2018/05/10	4	17.25	0	0.00	17.20	4	1,678	0.24%
2018/04/12	0	0.00	3	17.70	17.65	-3	2,053	-0.15%
2018/04/03	1	17.10	0	0.00	17.15	1	2,039	0.05%
2018/04/02	0	0.00	1	17.15	17.15	-1	2,040	-0.05%
2018/03/27	1	17.20	0	0.00	17.25	1	2,039	0.05%
2018/03/22	1	17.90	0	0.00	17.40	1	2,047	0.05%
2018/03/21	1	18.00	0	0.00	18.00	1	2,001	0.05%
2018/03/20	0	0.00	1	18.05	18.15	-1	1,976	-0.05%
2018/03/19	1	17.90	6	17.96	18.35	-5	1,931	-0.26%
2018/03/16	0	0.00	3	17.17	17.15	-3	1,805	-0.17%
2018/03/15	0	0.00	1	17.10	17.10	-1	1,797	-0.06%
2018/03/14	0	16.95	0	0.00	17.05	0	1,780	0.00%
2018/03/09	0	0.00	1	16.95	16.95	-1	1,759	-0.06%
2018/03/07	0	0.00	1	16.95	16.80	-1	1,755	-0.06%
2018/03/06	2	17.05	0	0.00	16.85	2	1,769	0.11%
2018/03/05	1	16.90	0	0.00	16.85	1	1,792	0.06%
2018/03/01	0	0.00	7	17.11	17.35	-7	1,747	-0.40%
2018/02/27	0	0.00	3	17.10	16.90	-3	1,697	-0.18%
2018/02/26	0	0.00	2	16.50	16.90	-2	1,655	-0.12%
2018/02/23	0	0.00	2	16.35	16.45	-2	1,558	-0.13%
2018/02/22	0	0.00	7	16.34	16.30	-7	1,562	-0.45%
2018/02/12	0	0.00	3	16.40	16.20	-3	1,561	-0.19%
2018/02/09	0	0.00	1	16.50	16.35	-1	1,547	-0.06%
2018/02/06	3	16.35	0	0.00	16.15	3	1,511	0.20%
2018/02/05	3	16.55	1	16.70	16.75	2	1,459	0.14%
2018/02/02	13	16.83	0	0.00	16.70	13	1,430	0.91%
2018/02/01	0	0.00	1	16.50	16.50	-1	1,281	-0.08%
2018/01/31	4	16.28	1	16.10	16.25	3	1,254	0.24%
2018/01/30	0	0.00	2	16.43	16.30	-2	1,195	-0.17%
2018/01/29	2	16.48	0	0.00	16.40	2	1,133	0.18%
2018/01/19	1	17.55	0	0.00	17.65	1	1,030	0.10%
2018/01/18	2	17.70	1	17.60	17.65	1	1,065	0.09%
2018/01/17	1	17.90	2	17.93	18.00	-1	1,092	-0.09%
2018/01/15	1	17.55	0	0.00	17.45	1	1,257	0.08%
2018/01/12	1	17.40	2	17.35	17.40	-1	1,246	-0.08%
2018/01/04	2	17.10	0	0.00	17.10	2	1,190	0.17%