福懋 (1434)-國泰-敦南券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
19.90
漲跌
▲0.15
漲幅
+0.76%
成交量
612張
產業
上市紡織類股
444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

福懋 (1434)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	4.3	19.99	15	19.90	19.90	-10.7	1,219	-0.88%
2024/11/21	6.9	19.87	3	19.95	19.75	3.8	1,220	0.31%
2024/11/20	5.5	20.25	3	20.27	20.20	2.5	1,200	0.21%
2024/11/19	27.4	20.54	29	20.48	20.55	-1.6	1,194	-0.13%
2024/11/18	1	20.31	21.3	20.33	20.35	-20.3	1,183	-1.72%
2024/11/15	3.5	20.31	10.4	20.40	20.35	-6.9	1,165	-0.59%
2024/11/14	7.4	20.11	11.9	20.15	20.10	-4.5	1,169	-0.38%
2024/11/13	12.2	19.82	3.5	19.83	19.90	8.6	1,132	0.76%
2024/11/12	5.7	19.78	0.5	19.80	19.70	5.2	1,137	0.46%
2024/11/11	0.6	20.03	9.4	20.03	20.00	-8.8	1,117	-0.79%
2024/11/08	11.8	19.80	4.2	19.77	19.75	7.6	1,094	0.70%
2024/11/07	5.9	19.83	4.2	19.70	19.95	1.7	1,117	0.15%
2024/11/06	13.6	19.62	1	19.72	19.50	12.6	1,121	1.12%
2024/11/05	1.9	19.73	17.1	19.74	19.75	-15.2	1,125	-1.35%
2024/11/04	5.4	19.81	0.2	19.78	19.60	5.3	1,153	0.46%
2024/11/01	4.9	19.75	9.9	19.60	19.90	-5	1,198	-0.42%
2024/10/30	2.3	19.70	0	0.00	19.80	2.3	1,202	0.19%
2024/10/29	16.5	19.64	0	19.80	19.60	16.5	1,202	1.37%
2024/10/28	6.5	19.89	1.2	19.89	19.95	5.3	1,202	0.44%
2024/10/25	2.6	19.54	11	19.55	19.65	-8.4	1,220	-0.69%
2024/10/24	4.1	19.41	1.2	19.45	19.40	2.9	1,238	0.24%
2024/10/23	26.3	19.55	22.3	19.51	19.45	4	1,249	0.32%
2024/10/22	5	19.72	1	19.82	19.70	4	1,247	0.32%
2024/10/21	10.1	19.92	2.6	19.95	19.80	7.4	1,268	0.59%
2024/10/18	3.7	19.96	1	20.00	20.00	2.7	1,284	0.21%
2024/10/17	7.7	19.98	0	0.00	20.00	7.7	1,310	0.58%
2024/10/16	20.9	19.77	4.2	19.86	19.70	16.6	1,316	1.26%
2024/10/15	11.6	20.04	0.3	20.19	20.00	11.3	1,312	0.86%
2024/10/14	3.2	19.98	2.1	20.03	20.15	1.1	1,313	0.08%
2024/10/11	4.1	20.28	3.1	20.30	20.05	1	1,318	0.08%
2024/10/09	6.2	20.32	2.2	20.39	20.15	4	1,324	0.30%
2024/10/08	13.5	20.54	14.7	20.58	20.40	-1.3	1,328	-0.10%
2024/10/07	3	20.80	3	20.85	20.95	0	1,328	0.00%
2024/10/04	11.5	20.66	2.1	20.76	20.75	9.3	1,320	0.71%
2024/10/01	13.8	20.65	1	20.68	20.70	12.8	1,320	0.97%
2024/09/30	9.9	20.85	2.9	20.88	20.95	6.9	1,319	0.53%
2024/09/27	24.8	20.65	2.2	20.69	20.80	22.6	1,318	1.72%
2024/09/26	5.8	20.23	4.3	20.31	20.20	1.5	1,297	0.12%
2024/09/25	3.5	20.05	8.7	20.09	20.10	-5.2	1,294	-0.40%
2024/09/24	2	19.88	0.2	19.90	19.95	1.8	1,286	0.14%
2024/09/23	5.7	19.93	3.6	20.03	19.80	2.1	1,304	0.16%
2024/09/20	16.2	20.05	6	20.09	19.80	10.2	1,303	0.78%
2024/09/19	3.3	19.91	0.5	20.09	20.00	2.7	1,248	0.22%
2024/09/18	17.3	19.87	16.3	19.91	19.95	1	1,246	0.08%
2024/09/16	20.1	19.83	2	19.78	19.90	18	1,256	1.44%
2024/09/13	6	19.66	1.1	19.56	19.70	4.9	1,261	0.39%
2024/09/12	16.9	19.23	12	19.37	19.35	4.9	1,260	0.39%
2024/09/11	4.6	19.29	2	19.25	19.20	2.6	1,256	0.20%
2024/09/10	14.1	19.14	4.9	19.08	19.10	9.2	1,257	0.73%
2024/09/09	33.5	19.05	15.1	19.06	19.25	18.3	1,251	1.47%
2024/09/06	30.2	19.33	40.2	19.48	19.55	-10	1,214	-0.82%
2024/09/05	54.6	19.63	54.5	19.57	19.45	0	1,193	0.00%
2024/09/04	213.1	19.89	46.9	20.01	19.70	166.2	1,181	14.06%	大買/鉅額交易
2024/09/03	106.2	20.56	31.2	20.56	20.45	75.1	1,113	6.74%	大買/
2024/09/02	45.1	21.02	11.2	21.15	20.95	33.8	1,080	3.13%
2024/08/30	11.8	21.31	6	21.38	21.40	5.8	1,064	0.55%
2024/08/29	13.6	21.24	8.5	21.49	21.45	5.2	1,064	0.49%
2024/08/28	15.4	21.31	2.3	21.38	21.50	13.1	1,057	1.24%
2024/08/27	12.4	21.26	1	21.40	21.40	11.4	1,082	1.05%
2024/08/26	1.6	21.58	2.1	21.41	21.45	-0.5	1,104	-0.04%
2024/08/23	16.6	21.23	1.1	21.34	21.25	15.5	1,116	1.39%
2024/08/22	5.4	21.49	2	21.45	21.50	3.4	1,122	0.31%
2024/08/21	3.9	21.42	6.1	21.49	21.60	-2.2	1,132	-0.19%
2024/08/20	7.2	21.49	9	21.57	21.40	-1.8	1,137	-0.16%
2024/08/19	4.7	21.67	2.6	21.70	21.60	2.1	1,145	0.19%
2024/08/16	3.4	21.69	1	21.65	21.75	2.4	1,150	0.21%
2024/08/15	3.5	21.58	0.1	21.65	21.45	3.4	1,140	0.30%
2024/08/14	4.6	21.46	8.4	21.45	21.60	-3.8	1,140	-0.33%
2024/08/13	9.5	21.15	6	21.15	21.10	3.5	1,129	0.31%
2024/08/12	3.5	21.43	15	21.47	21.30	-11.5	1,145	-1.00%
2024/08/09	8.3	21.14	5	21.25	21.15	3.3	1,164	0.29%
2024/08/08	15.9	20.82	10	20.90	20.85	5.9	1,151	0.51%
2024/08/07	9.5	21.34	1.5	21.29	21.25	8	1,153	0.70%
2024/08/06	18.7	20.86	11.1	21.21	21.20	7.6	1,162	0.65%
2024/08/05	79.3	21.18	34.6	21.21	21.00	44.6	1,143	3.91%
2024/08/02	20.9	22.25	2.7	22.37	22.30	18.1	1,100	1.65%
2024/08/01	10.4	22.46	1.1	22.41	22.50	9.2	1,104	0.83%
2024/07/31	20.5	22.25	32.1	22.25	22.25	-11.6	1,103	-1.05%
2024/07/30	11.8	22.52	10.4	22.54	22.70	1.4	1,105	0.13%
2024/07/29	1.7	22.66	0.1	22.70	22.70	1.7	1,086	0.15%
2024/07/26	28.6	22.49	4	22.56	22.50	24.6	1,077	2.28%
2024/07/23	14.4	22.72	3.2	22.69	22.60	11.1	1,092	1.02%
2024/07/22	10.1	22.51	5.2	22.56	22.70	4.9	1,086	0.45%
2024/07/19	19.1	22.65	6.3	22.71	22.55	12.8	1,072	1.19%
2024/07/18	11.5	22.90	5.7	22.91	22.95	5.8	1,055	0.55%
2024/07/17	6.4	22.80	6.9	22.79	22.75	-0.5	1,040	-0.05%
2024/07/16	15.8	22.60	3.1	22.62	22.65	12.7	1,058	1.20%
2024/07/15	21.2	22.68	8.1	22.71	22.60	13.1	1,085	1.21%
2024/07/12	11.1	22.71	11.1	22.68	22.75	0	1,090	0.00%
2024/07/11	12.8	22.54	1.1	22.60	22.45	11.8	1,094	1.07%
2024/07/10	23.7	22.53	16.1	22.61	22.50	7.6	1,107	0.69%
2024/07/09	16.3	22.58	11.1	22.55	22.65	5.2	1,105	0.47%
2024/07/08	8.8	22.74	6	22.65	22.65	2.8	1,110	0.25%
2024/07/05	8.5	22.78	3.3	22.77	22.75	5.1	1,114	0.46%
2024/07/04	8.8	22.62	10.5	22.75	22.70	-1.7	1,123	-0.15%
2024/07/03	14	22.50	5.1	22.55	22.50	8.9	1,134	0.78%
2024/07/02	27.4	22.39	4	22.40	22.40	23.5	1,131	2.08%
2024/07/01	3	22.52	12	22.56	22.55	-9.1	1,131	-0.80%
2024/06/28	7.5	22.51	6	22.61	22.50	1.5	1,130	0.14%
2024/06/27	25.4	22.45	8.1	22.47	22.40	17.3	1,134	1.53%
2024/06/26	12.9	22.65	7	22.64	22.65	5.9	1,128	0.53%
2024/06/25	6	22.71	3.9	22.78	22.80	2.2	1,134	0.19%
2024/06/24	15.8	22.73	8.6	22.76	22.65	7.2	1,137	0.63%
2024/06/21	7.6	22.83	1.7	22.84	22.85	5.9	1,139	0.52%
2024/06/20	4.4	22.74	1	22.85	22.85	3.4	1,132	0.30%
2024/06/19	4.9	22.70	2.4	22.69	22.70	2.5	1,133	0.22%
2024/06/18	5	22.70	31.3	22.67	22.75	-26.3	1,137	-2.31%
2024/06/17	26.7	22.57	3.4	22.58	22.65	23.2	1,155	2.01%
2024/06/14	5.1	22.52	5.9	22.48	22.50	-0.8	1,160	-0.07%
2024/06/13	9.7	22.43	27.1	22.42	22.45	-17.5	1,172	-1.49%
2024/06/12	9.1	22.44	4	22.46	22.40	5.1	1,204	0.42%
2024/06/11	37.2	22.52	14.4	22.62	22.35	22.8	1,223	1.87%
2024/06/07	10.5	22.75	8.7	22.69	22.75	1.7	1,219	0.14%
2024/06/06	10	22.53	21.8	22.52	22.55	-11.8	1,232	-0.95%
2024/06/05	8.1	22.62	12.1	22.58	22.55	-4.1	1,251	-0.32%
2024/06/04	14.9	22.71	5.4	22.75	22.65	9.5	1,293	0.74%
2024/06/03	23.3	22.86	2.6	22.91	22.95	20.7	1,320	1.57%
2024/05/31	17.5	22.81	3.2	22.99	23.00	14.3	1,329	1.08%
2024/05/30	34.7	22.73	20	22.64	22.55	14.8	1,312	1.12%
2024/05/29	17.6	23.05	1	23.10	23.00	16.6	1,304	1.27%
2024/05/28	11.8	23.21	1.2	23.29	23.25	10.6	1,292	0.82%
2024/05/27	8.4	23.28	8.1	23.26	23.20	0.3	1,294	0.02%
2024/05/24	5.2	23.32	0.4	23.40	23.25	4.8	1,293	0.37%
2024/05/23	8.6	23.43	8	23.41	23.25	0.6	1,290	0.04%
2024/05/22	2.2	23.72	9.2	23.69	23.70	-6.9	1,277	-0.54%
2024/05/21	10.9	23.82	3.2	23.66	23.70	7.7	1,278	0.60%
2024/05/20	5.6	23.97	21.6	23.87	24.00	-16.1	1,274	-1.26%
2024/05/17	29.9	23.86	6.5	23.91	23.90	23.4	1,271	1.84%
2024/05/16	8.7	23.83	28.1	23.84	23.90	-19.4	1,272	-1.52%
2024/05/15	6.2	23.72	25	23.73	23.65	-18.8	1,262	-1.49%
2024/05/14	7.7	23.56	52.4	23.53	23.60	-44.6	1,254	-3.56%
2024/05/13	23.4	23.49	6.7	23.56	23.55	16.7	1,251	1.34%
2024/05/10	10	23.25	29.6	23.23	23.40	-19.6	1,240	-1.58%
2024/05/09	19	23.00	4.2	23.04	23.00	14.8	1,222	1.21%
2024/05/08	5.3	22.91	2.9	22.99	22.85	2.4	1,221	0.19%
2024/05/07	8.6	23.11	1	23.05	23.00	7.6	1,230	0.61%
2024/05/06	1	23.10	5	23.06	23.10	-4	1,214	-0.33%
2024/05/03	23.6	22.99	24	23.06	22.90	-0.4	1,207	-0.03%
2024/05/02	7.7	22.86	3.7	22.90	22.85	4	1,199	0.34%
2024/04/30	9.7	22.86	5.7	22.83	22.85	4	1,200	0.34%
2024/04/29	5.2	22.94	33.3	22.96	23.10	-28.1	1,198	-2.35%
2024/04/26	5.2	22.53	15.3	22.60	22.50	-10.1	1,183	-0.85%
2024/04/25	8.3	22.51	1.1	22.55	22.45	7.1	1,194	0.60%
2024/04/24	10.3	22.56	2	22.65	22.70	8.3	1,213	0.68%
2024/04/23	8	22.59	5	22.65	22.70	3	1,255	0.24%
2024/04/22	4	22.56	31.4	22.58	22.60	-27.4	1,299	-2.11%
2024/04/19	102.8	22.05	26.5	22.12	22.05	76.2	1,277	5.97%	大買/
2024/04/18	6.5	22.22	10.3	22.20	22.15	-3.8	1,248	-0.30%
2024/04/17	16.1	22.25	4.8	22.27	22.20	11.2	1,241	0.90%
2024/04/16	30.7	22.34	13.2	22.29	22.25	17.5	1,229	1.43%
2024/04/15	14.9	22.52	9	22.52	22.55	5.9	1,206	0.49%
2024/04/12	69.4	22.46	18.7	22.45	22.55	50.6	1,205	4.20%
2024/04/11	26.4	22.55	1.2	22.61	22.45	25.2	1,186	2.12%
2024/04/10	16.8	22.77	8.6	22.77	22.75	8.2	1,175	0.70%
2024/04/09	9.4	22.64	11.7	22.62	22.70	-2.3	1,171	-0.20%
2024/04/08	11.2	22.23	5.4	22.24	22.35	5.8	1,169	0.50%
2024/04/03	20.5	22.26	4.5	22.25	22.20	16.1	1,183	1.36%
2024/04/02	9.3	22.50	2.1	22.48	22.45	7.2	1,203	0.60%
2024/04/01	7	22.51	16	22.42	22.50	-9	1,230	-0.73%
2024/03/29	19.9	22.26	13.1	22.25	22.20	6.8	1,244	0.55%
2024/03/28	31.2	22.09	2.1	22.20	22.10	29.1	1,248	2.33%
2024/03/27	9.3	22.11	2.2	22.18	22.20	7.1	1,250	0.57%
2024/03/26	10.3	22.17	12	22.19	22.10	-1.7	1,251	-0.14%
2024/03/25	28.6	22.12	3.1	22.19	22.15	25.5	1,252	2.04%
2024/03/22	40.2	22.09	3.4	22.14	22.10	36.8	1,252	2.94%
2024/03/21	11.2	22.17	11.9	22.15	22.20	-0.7	1,245	-0.05%
2024/03/20	54.1	22.14	18.3	22.09	22.05	35.8	1,253	2.86%
2024/03/19	22.8	22.26	7.5	22.26	22.30	15.3	1,243	1.23%
2024/03/18	19.6	22.34	5.1	22.34	22.35	14.5	1,240	1.17%
2024/03/15	44.2	22.38	11	22.41	22.45	33.2	1,230	2.70%
2024/03/14	16.1	22.56	26.9	22.59	22.55	-10.8	1,199	-0.90%
2024/03/13	40.6	22.60	13.6	22.57	22.55	27.1	1,187	2.28%
2024/03/12	26.5	22.75	4.7	22.75	22.75	21.8	1,180	1.85%
2024/03/11	72.8	22.62	21.6	22.69	22.65	51.2	1,173	4.37%
2024/03/08	68.4	22.72	17.9	22.67	22.80	50.5	1,157	4.36%
2024/03/07	80.4	23.06	55.8	23.04	23.05	24.6	1,131	2.18%
2024/03/06	45.2	23.32	6.9	23.37	23.25	38.2	1,111	3.44%
2024/03/05	49.8	23.43	26	23.40	23.35	23.8	1,116	2.13%
2024/03/04	148.8	23.50	21.3	23.54	23.50	127.5	1,115	11.43%	大買/鉅額交易
2024/03/01	14.1	23.61	2.1	23.60	23.55	12	1,109	1.09%
2024/02/29	10.9	23.60	25.3	23.65	23.60	-14.4	1,113	-1.29%
2024/02/27	23.2	23.65	5	23.63	23.60	18.2	1,105	1.65%
2024/02/26	16.2	23.75	1.5	23.83	23.75	14.7	1,104	1.33%
2024/02/23	6.5	23.93	3.9	23.88	23.85	2.6	1,106	0.23%
2024/02/22	18.2	23.95	159	23.90	23.85	-140.9	1,117	-12.60%	大賣/鉅額交易
2024/02/21	7.5	24.01	2.1	23.96	23.90	5.4	1,125	0.48%
2024/02/20	20	23.99	2	23.97	23.90	17.9	1,142	1.57%
2024/02/19	6.3	23.92	18.4	23.91	24.05	-12.1	1,151	-1.05%
2024/02/16	22.4	23.80	1.3	23.81	23.75	21.2	1,165	1.82%
2024/02/15	20.5	23.69	15.8	23.72	23.80	4.7	1,170	0.40%
2024/02/05	9.2	23.92	19.1	23.87	23.85	-9.9	1,169	-0.84%
2024/02/02	1.8	24.21	1.5	24.12	24.15	0.3	1,167	0.02%
2024/02/01	5.1	24.14	1.1	24.26	24.20	4	1,179	0.34%
2024/01/31	6.8	24.09	1.1	24.05	24.10	5.7	1,193	0.48%
2024/01/30	12.5	24.08	1	24.35	24.30	11.5	1,189	0.97%
2024/01/29	4	24.24	6	24.20	24.20	-2	1,190	-0.17%
2024/01/26	4.7	24.23	13.2	24.21	24.25	-8.5	1,198	-0.71%
2024/01/25	6	23.94	2.2	23.94	23.95	3.8	1,195	0.32%
2024/01/24	3.9	23.93	0.7	23.96	23.90	3.2	1,189	0.27%
2024/01/23	12	23.61	3	23.62	23.70	9	1,187	0.75%
2024/01/22	33.3	23.63	12.5	23.67	23.55	20.8	1,177	1.77%
2024/01/19	35.9	23.68	4.9	23.66	23.75	31.1	1,168	2.66%
2024/01/18	36.2	23.78	31	23.86	23.80	5.2	1,160	0.45%
2024/01/17	76	24.06	43	24.06	24.00	33	1,130	2.92%
2024/01/16	80.7	24.68	29.1	24.59	24.50	51.6	1,081	4.77%
2024/01/15	11.8	25.03	2.6	25.07	25.00	9.2	1,025	0.90%
2024/01/12	21	25.05	0.1	25.10	25.05	20.9	1,026	2.04%
2024/01/11	17.4	25.06	0.1	25.15	25.10	17.3	1,025	1.69%
2024/01/10	7.8	25.08	6	25.06	25.05	1.7	1,027	0.17%
2024/01/09	4.5	25.19	28	25.11	25.10	-23.5	1,027	-2.29%
2024/01/08	11.7	25.17	22	25.19	25.20	-10.3	1,031	-1.00%
2024/01/05	7.7	25.11	11.2	25.11	25.15	-3.4	1,032	-0.33%
2024/01/04	10.9	25.09	4.8	25.13	25.10	6	1,039	0.58%
2024/01/03	18.8	25.09	3.7	25.13	25.10	15.1	1,053	1.43%
2024/01/02	27.3	25.12	5.2	25.16	25.10	22.1	1,038	2.13%
2023/12/29	20.5	25.13	16.1	25.20	25.20	4.4	1,023	0.43%
2023/12/28	33.4	25.12	7.2	25.10	25.15	26.2	1,034	2.53%
2023/12/27	33.9	25.17	1.1	25.30	25.15	32.9	1,013	3.24%
2023/12/26	57.4	25.16	20.2	25.15	25.25	37.2	984	3.77%
2023/12/25	15.6	25.20	28.2	25.16	25.15	-12.6	960	-1.31%
2023/12/22	27.6	25.22	10	25.20	25.20	17.6	959	1.83%
2023/12/21	8.9	25.31	0.7	25.40	25.25	8.2	956	0.86%
2023/12/20	12.3	25.34	0	25.40	25.40	12.3	953	1.29%
2023/12/19	15.2	25.33	11	25.35	25.30	4.2	949	0.45%
2023/12/18	4.3	25.48	5.1	25.45	25.50	-0.9	952	-0.09%
2023/12/15	2.4	25.50	27.4	25.46	25.50	-25	952	-2.62%
2023/12/14	9.1	25.36	9.1	25.31	25.30	-0.1	936	-0.01%
2023/12/13	33.4	25.32	0.5	25.43	25.30	33	920	3.58%
2023/12/12	5.2	25.38	13	25.35	25.40	-7.8	930	-0.84%
2023/12/11	13.6	25.40	1.2	25.43	25.35	12.3	937	1.32%
2023/12/08	3.2	25.49	9.3	25.52	25.55	-6.1	937	-0.65%
2023/12/07	10.4	25.56	10.1	25.45	25.45	0.3	932	0.03%
2023/12/06	6.7	25.66	15	25.68	25.70	-8.3	926	-0.90%
2023/12/05	6	25.58	8	25.63	25.50	-2	921	-0.22%
2023/12/04	3.9	25.64	14.1	25.67	25.70	-10.2	922	-1.10%
2023/12/01	6.9	25.55	1.1	25.60	25.55	5.8	908	0.64%
2023/11/30	24.2	25.39	0	0.00	25.35	24.2	895	2.70%
2023/11/29	13.3	25.49	0	25.55	25.50	13.3	884	1.50%
2023/11/28	2.3	25.55	3.2	25.52	25.55	-0.9	890	-0.10%
2023/11/27	22.9	25.35	3	25.45	25.45	19.9	884	2.25%
2023/11/24	14	25.43	1	25.50	25.45	13	887	1.46%
2023/11/23	16	25.51	3.1	25.50	25.50	12.9	892	1.45%
2023/11/22	4.7	25.52	8	25.51	25.60	-3.3	890	-0.38%
2023/11/21	8.1	25.48	1.1	25.50	25.55	6.9	897	0.77%
2023/11/20	5.8	25.33	1.1	25.45	25.40	4.7	894	0.53%
2023/11/17	16.4	25.35	6	25.41	25.30	10.5	901	1.16%
2023/11/16	7.8	25.49	6.2	25.55	25.55	1.7	890	0.19%
2023/11/15	7.7	25.40	15.1	25.50	25.60	-7.4	879	-0.85%
2023/11/14	15.5	25.19	6	25.22	25.30	9.5	866	1.09%
2023/11/13	18.5	25.24	3.6	25.33	25.35	14.9	878	1.69%
2023/11/10	3.3	25.41	2.1	25.51	25.40	1.2	869	0.14%
2023/11/09	2.5	25.46	6.1	25.51	25.40	-3.6	865	-0.41%
2023/11/08	4.6	25.46	9	25.53	25.45	-4.4	856	-0.51%
2023/11/07	7.7	25.42	3.1	25.43	25.35	4.6	843	0.54%
2023/11/06	5	25.36	2.1	25.45	25.30	2.9	850	0.34%
2023/11/03	2.8	25.41	10	25.45	25.45	-7.2	836	-0.86%
2023/11/02	1.6	25.34	3.1	25.34	25.20	-1.5	837	-0.18%
2023/11/01	0.8	25.25	0.3	25.29	25.10	0.5	838	0.06%
2023/10/31	16.6	25.17	6.6	25.23	25.20	10	853	1.17%
2023/10/30	2.9	25.39	5.2	25.33	25.40	-2.3	870	-0.26%
2023/10/27	7.8	25.14	0.1	25.35	25.45	7.7	872	0.88%
2023/10/26	10.8	25.14	2.1	25.17	25.10	8.7	894	0.98%
2023/10/25	2.7	25.28	6.1	25.28	25.30	-3.4	905	-0.37%
2023/10/24	1.7	25.28	15	25.20	25.30	-13.3	949	-1.40%
2023/10/23	12.7	25.27	2	25.25	25.25	10.7	973	1.10%
2023/10/20	6.8	25.18	7.8	25.16	25.35	-1	1,002	-0.10%
2023/10/19	4.8	25.34	2	25.38	25.30	2.8	1,037	0.27%
2023/10/18	2.8	25.44	0.2	25.53	25.45	2.6	1,076	0.24%
2023/10/17	9.5	25.47	1	25.45	25.40	8.5	1,101	0.77%
2023/10/16	9.8	25.43	5	25.45	25.60	4.8	1,127	0.43%
2023/10/13	9	25.58	1	25.60	25.55	8	1,175	0.68%
2023/10/12	2.8	25.73	2.2	25.84	25.85	0.6	1,212	0.05%
2023/10/11	1.4	25.72	9.4	25.69	25.80	-8	1,228	-0.65%
2023/10/06	3.9	25.37	1.5	25.45	25.40	2.4	1,229	0.20%
2023/10/05	3.9	25.31	1	25.15	25.40	2.9	1,244	0.23%
2023/10/04	30.6	25.20	8.9	25.13	25.20	21.7	1,246	1.74%
2023/10/03	7.4	25.41	6	25.38	25.45	1.4	1,247	0.11%
2023/10/02	6.1	25.49	4	25.49	25.45	2.1	1,261	0.16%
2023/09/28	7.6	25.47	1	25.55	25.45	6.6	1,294	0.51%
2023/09/27	37.8	25.42	21	25.46	25.45	16.8	1,302	1.29%
2023/09/26	25	25.45	4.1	25.51	25.60	20.9	1,298	1.61%
2023/09/25	6.3	25.51	0.2	25.65	25.45	6.1	1,295	0.47%
2023/09/22	12.6	25.51	1.4	25.52	25.50	11.3	1,293	0.87%
2023/09/21	21.8	25.51	1	25.65	25.50	20.8	1,298	1.60%
2023/09/20	9.9	25.62	1	25.65	25.55	8.9	1,285	0.70%
2023/09/19	3.9	25.77	4.2	25.80	25.65	-0.3	1,282	-0.02%
2023/09/18	1.7	25.89	5.1	25.84	25.85	-3.4	1,279	-0.26%
2023/09/15	0.9	25.88	12.1	25.87	25.80	-11.2	1,284	-0.87%
2023/09/14	3.5	25.77	7	25.82	25.70	-3.5	1,264	-0.27%
2023/09/13	3.7	25.80	2.4	25.83	25.65	1.3	1,261	0.11%
2023/09/12	4.8	25.75	4.6	25.73	25.80	0.1	1,287	0.01%
2023/09/11	9.2	25.78	4	25.78	25.65	5.2	1,293	0.40%
2023/09/08	4.5	25.56	0.4	25.73	25.80	4.1	1,291	0.32%
2023/09/07	9.1	25.62	4.8	25.64	25.55	4.3	1,296	0.33%
2023/09/06	12.1	25.71	2	25.70	25.65	10.1	1,289	0.78%
2023/09/05	4.1	25.84	1	25.90	25.80	3.1	1,288	0.24%
2023/09/04	1.7	25.85	0	25.90	25.85	1.6	1,289	0.13%
2023/09/01	14.8	25.68	0.4	25.75	25.75	14.4	1,288	1.11%
2023/08/31	15.6	25.54	6.1	25.62	25.50	9.5	1,275	0.75%
2023/08/30	6.6	25.60	0.3	25.75	25.65	6.3	1,274	0.49%
2023/08/29	4.2	25.53	1.1	25.60	25.60	3.1	1,272	0.25%
2023/08/28	7.4	25.49	1	25.61	25.50	6.4	1,265	0.51%
2023/08/25	21.8	25.48	7.1	25.53	25.50	14.8	1,274	1.16%
2023/08/24	3.5	25.56	1.3	25.53	25.60	2.1	1,271	0.17%
2023/08/23	26.9	25.52	1	25.70	25.50	25.9	1,269	2.04%
2023/08/22	5.6	25.63	1.2	25.71	25.60	4.4	1,256	0.35%
2023/08/21	7.7	25.70	2.1	25.75	25.75	5.6	1,250	0.45%
2023/08/18	6.6	25.53	4	25.55	25.70	2.6	1,253	0.21%
2023/08/17	26.7	25.57	7.6	25.58	25.55	19.1	1,249	1.53%
2023/08/16	13.7	25.73	1.9	25.78	25.70	11.8	1,230	0.96%
2023/08/15	14.5	25.81	5	25.84	25.85	9.5	1,230	0.77%
2023/08/14	18.5	25.88	24.1	25.91	25.85	-5.7	1,240	-0.46%
2023/08/11	9.7	25.98	13	26.05	26.05	-3.3	1,259	-0.26%
2023/08/10	3.8	26.01	15	26.00	26.00	-11.2	1,264	-0.89%
2023/08/09	6.9	26.11	4	26.15	26.00	2.9	1,258	0.23%
2023/08/08	6.2	26.09	1.3	26.15	26.15	4.8	1,264	0.38%
2023/08/07	14.9	26.05	10.1	26.11	26.10	4.8	1,259	0.38%
2023/08/04	10.1	25.96	17	26.00	26.10	-6.9	1,260	-0.55%
2023/08/02	14.7	25.88	2.7	25.97	25.85	12	1,251	0.96%
2023/08/01	5.6	25.92	8	25.87	25.95	-2.4	1,293	-0.19%
2023/07/31	29.7	25.88	3	25.98	25.75	26.7	1,299	2.06%
2023/07/28	16.6	25.92	8.2	26.00	25.95	8.3	1,269	0.66%
2023/07/27	59.1	25.73	1.5	25.90	25.80	57.6	1,251	4.60%
2023/07/26	44.9	25.73	3.5	25.80	25.75	41.4	1,217	3.40%
2023/07/25	36	25.71	1.2	25.86	25.85	34.9	1,201	2.90%
2023/07/24	93.5	25.79	6	25.85	25.70	87.5	1,175	7.45%
2023/07/21	66.8	26.01	4.7	26.04	26.00	62.1	1,139	5.45%
2023/07/20	34.7	26.13	6.6	26.19	26.15	28.1	1,104	2.55%
2023/07/19	48.5	26.32	5.9	26.28	26.20	42.6	1,081	3.94%
2023/07/18	128.9	26.37	18.2	26.45	26.35	110.7	1,073	10.32%	大買/鉅額交易
2023/07/17	11.6	27.73	28.2	27.75	27.70	-16.6	1,023	-1.62%
2023/07/14	21.1	27.65	29	27.60	27.60	-7.9	990	-0.79%
2023/07/13	28.1	27.60	14.2	27.61	27.50	13.8	968	1.43%
2023/07/12	19.1	27.60	1	27.65	27.50	18	962	1.87%
2023/07/11	4.2	27.55	6.1	27.58	27.60	-1.9	958	-0.20%
2023/07/10	31.8	27.51	22.6	27.51	27.45	9.2	960	0.96%
2023/07/07	22.6	27.56	8.1	27.62	27.65	14.5	941	1.54%
2023/07/06	53	27.79	8	27.84	27.70	45	934	4.81%
2023/07/05	8.7	27.92	0	0.00	27.90	8.7	914	0.95%
2023/07/04	6.6	27.97	17	27.99	27.95	-10.4	912	-1.14%
2023/07/03	13.1	28.02	0.1	28.05	28.00	13	909	1.43%
2023/06/30	2.4	28.03	0.2	28.09	28.00	2.2	915	0.24%
2023/06/29	7.2	28.02	1	28.10	28.00	6.2	920	0.67%
2023/06/28	4.3	28.05	0	28.10	28.10	4.3	913	0.47%
2023/06/27	4.2	28.02	11.5	28.04	28.05	-7.3	914	-0.80%
2023/06/26	2.8	28.04	2	28.00	28.05	0.8	932	0.09%
2023/06/21	4.9	28.03	0.1	28.09	28.10	4.8	945	0.50%
2023/06/20	3.2	28.05	35	28.01	28.00	-31.9	953	-3.34%
2023/06/19	4.3	28.13	2	28.08	28.00	2.2	957	0.23%
2023/06/16	15.2	27.95	5.2	28.14	27.85	9.9	962	1.03%
2023/06/15	5	28.06	18.7	28.14	28.15	-13.7	940	-1.46%
2023/06/14	11.7	28.05	0.2	28.10	28.10	11.5	959	1.20%
2023/06/13	16.7	28.00	2	28.05	28.00	14.7	967	1.52%
2023/06/12	1.4	28.04	1.1	28.10	28.00	0.3	966	0.03%
2023/06/09	1.4	28.03	1.6	28.04	28.00	-0.2	979	-0.02%
2023/06/08	9.1	28.04	0	28.10	28.00	9	994	0.91%
2023/06/07	1.8	28.09	3.1	28.15	28.05	-1.3	1,021	-0.13%
2023/06/06	3.9	28.07	5.3	28.10	28.10	-1.4	1,032	-0.14%
2023/06/05	12.1	28.09	7.5	28.13	28.00	4.6	1,049	0.44%
2023/06/02	4.7	28.12	22.1	28.13	28.15	-17.4	1,055	-1.65%
2023/06/01	5.1	28.02	5.2	28.08	28.00	-0.1	1,108	-0.01%
2023/05/31	9.7	27.96	4	28.08	27.90	5.7	1,111	0.51%
2023/05/30	4.4	27.96	6.5	28.00	28.00	-2.1	1,099	-0.19%
2023/05/29	5.8	27.95	4.5	27.95	28.00	1.3	1,106	0.12%
2023/05/26	11.6	27.84	1.1	27.86	27.95	10.5	1,114	0.94%
2023/05/25	6.7	27.99	5	27.95	28.00	1.7	1,117	0.15%
2023/05/24	4.2	28.00	0.3	28.15	28.15	3.9	1,121	0.34%
2023/05/23	0.6	28.16	2.6	28.11	28.10	-1.9	1,120	-0.17%
2023/05/22	0.3	28.15	0.4	28.20	28.00	-0.1	1,120	-0.01%
2023/05/19	5.8	28.03	2.5	28.11	28.10	3.3	1,118	0.29%
2023/05/18	5.3	27.93	0.8	27.96	28.00	4.5	1,116	0.40%
2023/05/17	4.1	27.78	5.5	27.85	27.85	-1.4	1,112	-0.13%
2023/05/16	4.9	27.69	7	27.77	27.75	-2.1	1,092	-0.19%
2023/05/15	3.9	27.51	15.1	27.50	27.55	-11.2	1,089	-1.03%
2023/05/12	8.2	27.61	21.1	27.62	27.55	-12.9	1,094	-1.18%
2023/05/11	8.2	27.61	21.1	27.62	27.60	-12.9	1,093	-1.18%
2023/05/10	15.1	27.65	3.1	27.70	27.65	12	1,100	1.09%
2023/05/09	20	27.68	12.7	27.69	27.65	7.3	1,109	0.66%
2023/05/08	49.5	27.62	21.9	27.74	27.75	27.6	1,116	2.48%
2023/05/05	3.9	28.21	2	28.29	28.15	2	1,065	0.18%
2023/05/04	3.6	28.23	0.3	28.39	28.30	3.2	1,069	0.30%
2023/05/03	2.8	28.27	4.3	28.33	28.30	-1.5	1,078	-0.14%
2023/05/02	2.8	28.31	3.7	28.32	28.35	-0.9	1,086	-0.08%
2023/04/28	0.2	28.24	1.8	28.26	28.30	-1.7	1,103	-0.15%
2023/04/27	1.2	28.11	2.7	28.16	28.20	-1.4	1,098	-0.13%
2023/04/26	2	28.10	0.8	28.13	28.10	1.3	1,098	0.12%
2023/04/25	8.5	28.09	3	28.15	28.05	5.5	1,094	0.50%
2023/04/24	1.6	28.12	7.3	28.12	28.15	-5.7	1,089	-0.52%
2023/04/21	14.6	28.02	22.9	28.00	28.00	-8.3	1,090	-0.76%
2023/04/20	13.4	28.15	4	28.14	28.15	9.4	1,077	0.87%
2023/04/19	3.7	28.28	23	28.28	28.20	-19.4	1,095	-1.77%
2023/04/18	2.6	28.34	1	28.35	28.30	1.6	1,090	0.15%
2023/04/17	8.7	28.30	13.3	28.37	28.35	-4.6	1,090	-0.42%
2023/04/14	5.1	28.32	18.2	28.25	28.30	-13.2	1,079	-1.22%
2023/04/13	3.2	28.24	4.1	28.32	28.25	-0.9	1,081	-0.08%
2023/04/12	6.4	28.24	1.9	28.30	28.30	4.5	1,090	0.41%
2023/04/11	2.7	28.13	7.6	28.18	28.30	-4.9	1,105	-0.44%
2023/04/10	22.5	28.11	3.3	28.18	28.10	19.2	1,096	1.75%
2023/04/07	1.2	28.19	5	28.20	28.15	-3.8	1,080	-0.35%
2023/04/06	1	28.19	0.5	28.20	28.15	0.5	1,069	0.04%
2023/03/31	5.3	28.22	27.8	28.20	28.10	-22.5	1,064	-2.11%
2023/03/30	4.4	28.05	2.6	28.06	28.15	1.8	1,046	0.17%
2023/03/29	1.5	28.12	8.1	28.09	28.10	-6.6	1,050	-0.63%
2023/03/28	8.1	27.98	5.8	27.97	28.00	2.3	1,050	0.22%
2023/03/27	6.1	28.03	119.4	27.96	28.05	-113.4	1,083	-10.46%	大賣/鉅額交易
2023/03/24	26.4	27.88	301	27.86	27.85	-274.6	1,089	-25.21%	大賣/鉅額交易
2023/03/23	11.2	27.81	111.2	27.83	27.85	-100	1,075	-9.30%	大賣/
2023/03/22	14.2	27.78	21.3	27.82	27.85	-7.2	1,072	-0.67%
2023/03/21	9.5	27.59	16	27.60	27.60	-6.5	1,065	-0.61%
2023/03/20	9.4	27.51	7.5	27.57	27.55	1.9	1,050	0.18%
2023/03/17	12.3	27.53	3.4	27.57	27.50	8.9	1,041	0.85%
2023/03/16	8	27.54	10.8	27.53	27.50	-2.8	1,019	-0.28%
2023/03/15	27	27.59	1.9	27.74	27.65	25.1	1,014	2.48%
2023/03/14	13.4	27.56	8.1	27.63	27.55	5.3	1,013	0.52%
2023/03/13	14.4	27.63	11.3	27.61	27.75	3.1	1,009	0.31%
2023/03/10	38.5	27.89	14.6	27.94	27.80	23.9	997	2.40%
2023/03/09	32.8	28.14	6.7	28.22	28.15	26.2	986	2.65%
2023/03/08	23.8	28.24	98.9	28.16	28.25	-75.1	980	-7.66%
2023/03/07	9	28.07	9.1	28.14	28.15	-0.1	968	-0.01%
2023/03/06	13.6	27.97	122.6	28.05	28.05	-109	959	-11.35%	大賣/鉅額交易
2023/03/03	9.1	27.40	1.1	27.42	27.40	8	902	0.89%
2023/03/02	12.3	27.41	1.2	27.51	27.45	11.1	907	1.22%
2023/03/01	34.5	27.45	9	27.52	27.50	25.5	907	2.81%
2023/02/24	14.3	27.46	7.5	27.55	27.70	6.8	889	0.76%
2023/02/23	46.6	27.44	6	27.50	27.45	40.6	876	4.63%
2023/02/22	19	27.28	8	27.36	27.35	11	871	1.27%
2023/02/21	10.5	27.39	3	27.40	27.45	7.5	867	0.86%
2023/02/20	4.5	27.43	11.4	27.40	27.45	-6.9	885	-0.78%
2023/02/17	2.9	27.31	2.9	27.35	27.40	-0.1	893	-0.01%
2023/02/16	5.6	27.27	21	27.26	27.20	-15.3	911	-1.68%
2023/02/15	19.5	27.28	14.5	27.34	27.20	4.9	925	0.53%
2023/02/14	27.3	27.50	0.2	27.60	27.45	27.1	922	2.94%
2023/02/13	5.8	27.43	7.9	27.38	27.50	-2.1	932	-0.22%
2023/02/10	15.8	27.49	1.1	27.55	27.50	14.7	937	1.56%
2023/02/09	6.7	27.61	1	27.55	27.65	5.7	935	0.61%
2023/02/08	4.9	27.58	24.2	27.54	27.65	-19.3	940	-2.06%
2023/02/07	6.1	27.31	2.3	27.40	27.50	3.8	929	0.41%
2023/02/06	22.4	27.23	5	27.28	27.20	17.4	930	1.87%
2023/02/03	54.5	27.20	0.1	27.25	27.25	54.4	923	5.89%
2023/02/02	1.4	27.21	2	27.25	27.20	-0.6	913	-0.06%
2023/02/01	1.6	27.13	1.1	27.15	27.20	0.5	912	0.05%
2023/01/31	4	27.06	0.3	27.20	27.10	3.7	910	0.40%
2023/01/30	2.6	27.06	7.3	27.07	27.05	-4.7	905	-0.52%
2023/01/17	3.8	26.90	12.1	26.94	26.85	-8.2	887	-0.92%
2023/01/16	2.3	26.93	0.1	27.01	26.85	2.1	895	0.24%
2023/01/13	0.3	26.94	15	26.80	26.90	-14.7	894	-1.64%
2023/01/12	0.2	26.78	2.5	26.85	26.90	-2.2	908	-0.25%
2023/01/11	2.5	26.82	2	26.90	26.80	0.5	910	0.05%
2023/01/10	1.1	26.95	3	26.95	26.95	-1.9	910	-0.21%
2023/01/09	1.3	26.96	6.1	26.94	26.95	-4.8	911	-0.53%
2023/01/06	1.9	26.74	2	26.73	26.75	-0.1	904	-0.02%
2023/01/05	3.4	26.66	2.1	26.65	26.65	1.4	930	0.15%
2023/01/04	3	26.59	1	26.60	26.65	2	933	0.21%
2023/01/03	4.1	26.55	0	0.00	26.70	4.1	948	0.43%
2022/12/30	3.4	26.72	10	26.67	26.75	-6.6	943	-0.70%
2022/12/29	3.1	26.52	5.2	26.33	26.45	-2.1	927	-0.23%
2022/12/28	0.3	26.46	7	26.35	26.35	-6.7	910	-0.74%
2022/12/27	0.9	26.49	1	26.45	26.40	-0.1	911	-0.01%
2022/12/26	1.5	26.42	0.1	26.45	26.45	1.4	915	0.15%
2022/12/23	3.2	26.32	0	26.35	26.30	3.2	934	0.35%
2022/12/22	0.4	26.42	1.1	26.35	26.35	-0.7	1,004	-0.07%
2022/12/21	3	26.32	2	26.38	26.20	1	1,026	0.09%
2022/12/20	5.8	26.46	2	26.40	26.35	3.8	1,025	0.37%
2022/12/19	1.8	26.42	11.3	26.69	26.70	-9.5	1,038	-0.92%
2022/12/16	10.1	26.24	1	26.35	26.20	9.1	1,007	0.90%
2022/12/15	0.7	26.56	0	0.00	26.45	0.7	993	0.07%
2022/12/14	7.2	26.67	18.6	26.65	26.45	-11.3	1,000	-1.13%
2022/12/13	1.5	26.40	6	26.36	26.45	-4.5	991	-0.45%
2022/12/12	7	26.36	0.5	26.45	26.35	6.5	995	0.65%
2022/12/09	1.4	26.36	2.5	26.45	26.35	-1.1	1,012	-0.10%
2022/12/08	8.2	26.33	0	26.40	26.30	8.2	1,027	0.80%
2022/12/07	1.9	26.48	0	0.00	26.55	1.9	1,030	0.19%
2022/12/06	5.4	26.51	0.1	26.55	26.60	5.4	1,034	0.52%
2022/12/05	2.6	26.60	3.4	26.60	26.55	-0.9	1,037	-0.08%
2022/12/02	13.8	26.60	2	26.68	26.50	11.8	1,068	1.10%
2022/12/01	9.8	26.73	3	26.65	26.70	6.7	1,078	0.62%
2022/11/30	3.6	26.61	2	26.60	26.70	1.6	1,066	0.15%
2022/11/29	5	26.49	15	26.53	26.60	-10	1,067	-0.94%
2022/11/28	27	26.20	0	0.00	26.40	27	1,068	2.53%
2022/11/25	31.7	26.37	8	26.42	26.35	23.7	1,076	2.20%
2022/11/24	0.8	26.37	0.2	26.40	26.40	0.6	1,082	0.05%
2022/11/23	3.3	26.23	2.6	26.22	26.20	0.7	1,089	0.06%
2022/11/22	6.7	26.19	7.3	26.17	26.10	-0.5	1,106	-0.05%
2022/11/21	1.2	26.27	2.5	26.19	26.15	-1.3	1,121	-0.11%
2022/11/18	3.9	26.20	0	0.00	26.20	3.9	1,145	0.34%
2022/11/17	0.7	26.35	0	26.40	26.30	0.7	1,146	0.06%
2022/11/16	12.5	26.33	4.5	26.39	26.15	8	1,155	0.70%
2022/11/15	6.1	26.51	1.8	26.54	26.55	4.3	1,157	0.37%
2022/11/14	8.1	26.55	8.7	26.63	26.70	-0.5	1,151	-0.05%
2022/11/11	4.9	26.33	7.3	26.37	26.45	-2.4	1,136	-0.21%
2022/11/10	0.7	26.22	2.1	26.15	26.10	-1.4	1,132	-0.12%
2022/11/09	1.5	26.26	2	26.28	26.15	-0.5	1,140	-0.05%
2022/11/08	3.1	26.14	10	26.17	26.15	-6.9	1,158	-0.60%
2022/11/07	6.7	26.02	10	26.03	26.00	-3.3	1,190	-0.28%
2022/11/04	12.1	25.62	1	25.70	25.75	11.1	1,201	0.93%
2022/11/03	5.7	25.69	0.3	25.80	25.65	5.5	1,219	0.45%
2022/11/02	14	25.76	0.7	25.90	25.80	13.3	1,236	1.08%
2022/11/01	2.3	25.86	6	25.91	25.85	-3.7	1,280	-0.29%
2022/10/31	1.3	25.71	0.6	25.90	25.65	0.7	1,282	0.06%
2022/10/28	13.8	25.73	5	25.60	25.55	8.8	1,296	0.68%
2022/10/27	3.5	25.96	2.2	25.96	25.90	1.3	1,298	0.10%
2022/10/26	1.6	25.82	0	0.00	25.80	1.6	1,306	0.13%
2022/10/25	0.8	25.82	1	25.80	25.65	-0.2	1,309	-0.01%
2022/10/24	3.7	25.81	2.9	25.88	25.70	0.7	1,310	0.06%
2022/10/21	4.6	25.71	4	25.70	25.60	0.6	1,311	0.05%
2022/10/20	9.1	25.64	5	25.63	25.60	4.1	1,314	0.31%
2022/10/19	5.7	25.96	5.5	26.10	25.90	0.2	1,316	0.01%
2022/10/18	5.4	25.99	6	26.06	26.00	-0.6	1,340	-0.04%
2022/10/17	6.6	25.90	0	0.00	25.95	6.6	1,355	0.49%
2022/10/14	5.8	26.10	5.1	26.07	26.05	0.7	1,357	0.05%
2022/10/13	41.6	25.99	12	25.95	25.95	29.6	1,359	2.18%
2022/10/12	4.5	26.57	1.5	26.65	26.50	3	1,334	0.22%
2022/10/11	13.7	26.66	3.3	26.60	26.55	10.4	1,338	0.78%
2022/10/07	2.1	26.99	1	27.00	27.10	1.1	1,334	0.08%
2022/10/06	6.3	26.94	1	26.95	27.00	5.3	1,330	0.40%
2022/10/05	15.2	26.96	1.7	26.95	26.90	13.5	1,337	1.01%
2022/10/04	5.4	27.02	0	0.00	26.90	5.4	1,347	0.40%
2022/10/03	2.3	27.00	21.3	26.98	26.95	-19	1,342	-1.41%
2022/09/30	9.2	27.22	2.1	27.23	27.05	7.1	1,348	0.52%
2022/09/29	11.8	27.31	35.7	27.26	27.50	-23.9	1,349	-1.77%
2022/09/28	51.4	26.65	17	26.83	26.50	34.4	1,291	2.66%
2022/09/27	2.3	26.88	1	26.90	27.00	1.3	1,277	0.10%
2022/09/26	10.7	26.83	2	26.90	26.75	8.7	1,276	0.68%
2022/09/23	18.1	27.01	0.1	27.15	27.05	18	1,272	1.42%
2022/09/22	11.8	27.00	1.1	27.00	27.10	10.8	1,292	0.83%
2022/09/21	8.6	27.10	2	27.20	27.20	6.6	1,297	0.51%
2022/09/20	1.9	27.20	4	27.28	27.25	-2.1	1,291	-0.16%
2022/09/19	9.1	27.17	9	27.30	27.20	0.1	1,304	0.01%
2022/09/16	10.4	27.11	1	27.20	27.15	9.4	1,339	0.70%
2022/09/15	13	27.28	1.1	27.42	27.25	11.9	1,342	0.88%
2022/09/14	34.1	27.36	12.2	27.38	27.25	21.9	1,335	1.64%
2022/09/13	53	27.65	7	27.65	27.55	46	1,359	3.38%
2022/09/12	36.8	27.58	23.3	27.57	27.60	13.5	1,369	0.99%
2022/09/08	6	27.25	18.5	27.45	27.55	-12.4	1,510	-0.82%
2022/09/07	52.6	26.86	2	26.85	26.85	50.6	1,491	3.40%
2022/09/06	15	27.00	2	27.15	27.00	13	1,505	0.86%
2022/09/05	19.3	27.03	110	27.06	27.05	-90.7	1,526	-5.94%	大賣/
2022/09/02	6.2	27.22	306	27.14	27.15	-299.8	1,554	-19.29%	大賣/鉅額交易
2022/09/01	27.1	27.17	1	27.30	27.25	26.1	1,546	1.69%
2022/08/31	0.1	27.40	1	27.45	27.60	-0.9	1,533	-0.06%
2022/08/30	1.2	27.26	1.4	27.37	27.45	-0.2	1,534	-0.01%
2022/08/29	5.5	27.26	3	27.28	27.25	2.5	1,536	0.16%
2022/08/26	18	27.63	6.2	27.66	27.65	11.8	1,529	0.77%
2022/08/25	4.2	27.53	5	27.60	27.50	-0.8	1,521	-0.05%
2022/08/24	1	27.25	3.3	27.26	27.35	-2.3	1,515	-0.15%
2022/08/23	1.2	27.30	0.2	27.25	27.20	1.1	1,527	0.07%
2022/08/22	3.1	27.25	8.1	27.29	27.45	-5.1	1,539	-0.33%
2022/08/19	2.5	27.05	4.2	27.10	27.15	-1.7	1,539	-0.11%
2022/08/18	3.3	27.05	0.5	27.10	27.05	2.9	1,552	0.18%
2022/08/17	6.6	27.24	1	27.15	27.15	5.6	1,568	0.36%
2022/08/16	3.4	27.12	0	27.20	27.10	3.3	1,570	0.21%
2022/08/15	42.6	27.08	8.4	27.14	27.10	34.2	1,576	2.17%
2022/08/12	13.3	27.00	161.7	26.90	27.00	-148.4	1,567	-9.47%	大賣/鉅額交易
2022/08/11	4.4	26.75	4	26.85	26.75	0.4	1,544	0.03%
2022/08/10	8.1	26.78	3	26.73	26.65	5.1	1,555	0.33%
2022/08/09	13.1	26.84	3.2	26.90	26.90	9.9	1,543	0.64%
2022/08/08	17.7	26.66	18.6	26.74	26.75	-0.9	1,543	-0.06%
2022/08/05	7.1	25.78	9.6	25.77	25.95	-2.5	1,511	-0.16%
2022/08/04	30.2	25.59	1	25.65	25.60	29.2	1,543	1.89%
2022/08/03	10.4	25.79	6	25.83	25.75	4.4	1,543	0.28%
2022/08/02	12.3	25.90	2	25.90	25.95	10.3	1,562	0.66%
2022/08/01	0	26.00	13	26.05	26.20	-13	1,583	-0.82%
2022/07/29	24.3	25.95	1	26.00	25.90	23.3	1,602	1.45%
2022/07/28	3.3	25.90	2	25.90	25.90	1.3	1,596	0.08%
2022/07/27	7.3	25.81	1	25.85	25.80	6.3	1,604	0.39%
2022/07/26	25.3	25.83	2.2	25.89	25.85	23.1	1,606	1.44%
2022/07/25	11.3	26.32	6.1	26.52	26.50	5.2	1,599	0.33%
2022/07/22	107.7	26.30	42	26.32	26.25	65.7	1,606	4.09%	大買/
2022/07/21	5.5	26.31	5.4	26.35	26.35	0.1	1,624	0.01%
2022/07/20	3.9	26.50	0.3	26.62	26.35	3.6	1,633	0.22%
2022/07/19	1.1	26.31	8.8	26.26	26.40	-7.7	1,651	-0.46%
2022/07/18	4.9	26.12	4	26.20	26.10	0.9	1,659	0.05%
2022/07/15	57.2	25.96	0	26.24	26.00	57.2	1,664	3.44%
2022/07/14	0.7	26.17	0.6	26.15	26.10	0.1	1,663	0.01%
2022/07/13	3.1	26.19	1	26.20	26.10	2.1	1,677	0.13%
2022/07/12	23	25.91	10	25.92	26.00	13	1,711	0.76%
2022/07/11	0	26.20	0	0.00	26.15	0	1,712	0.00%
2022/07/08	5.1	26.17	2	26.18	26.10	3.1	1,729	0.18%
2022/07/07	12.1	26.15	0	0.00	26.15	12.1	1,737	0.69%
2022/07/06	25.5	26.22	0	0.00	26.20	25.5	1,752	1.45%
2022/07/05	1.1	26.54	36	26.91	26.55	-34.9	1,769	-1.97%
2022/07/04	0	0.00	21	26.65	26.50	-21	1,777	-1.18%
2022/07/01	24.1	26.50	4	26.50	26.35	20.1	1,796	1.12%
2022/06/30	6.3	26.67	8	26.66	26.65	-1.7	1,800	-0.10%
2022/06/29	3	26.90	1	27.05	26.95	2	1,783	0.11%
2022/06/28	1.3	27.05	0	0.00	27.15	1.3	1,785	0.07%
2022/06/27	0.1	27.20	7.4	27.24	27.15	-7.3	1,817	-0.40%
2022/06/24	0.1	26.96	23.6	27.05	27.05	-23.5	1,806	-1.30%
2022/06/23	3.4	26.61	4.3	26.71	26.75	-0.9	1,777	-0.05%
2022/06/22	27.2	26.47	13	26.47	26.50	14.2	1,771	0.80%
2022/06/21	3.2	26.53	9	26.38	26.65	-5.8	1,776	-0.33%
2022/06/20	16.3	26.04	9	26.09	25.95	7.3	1,776	0.41%
2022/06/17	3	26.13	8	26.10	26.15	-5	1,781	-0.28%
2022/06/16	9.7	26.07	1	26.35	26.05	8.7	1,653	0.53%
2022/06/15	8.2	26.10	1	26.20	26.10	7.2	1,990	0.36%
2022/06/14	6.8	26.09	13	26.06	26.20	-6.2	2,011	-0.31%
2022/06/13	5.2	26.25	5	26.15	26.30	0.2	2,055	0.01%
2022/06/10	2.2	26.64	1	26.75	26.60	1.2	2,042	0.06%
2022/06/09	0.1	26.85	5	26.73	26.70	-4.9	2,094	-0.23%
2022/06/08	0.2	26.72	2	26.70	26.75	-1.8	2,112	-0.08%
2022/06/07	7.4	26.72	5	26.75	26.60	2.4	2,120	0.11%
2022/06/06	5	26.96	3.1	26.97	27.00	1.9	2,125	0.09%
2022/06/02	2.1	26.90	0	0.00	27.05	2.1	2,176	0.10%
2022/06/01	20.3	27.08	0.5	27.15	27.00	19.8	2,240	0.88%
2022/05/31	0.2	27.10	7.5	27.12	27.10	-7.3	2,232	-0.32%
2022/05/30	4.7	27.05	9.8	27.08	27.15	-5.1	2,229	-0.23%
2022/05/27	5.3	26.55	10.8	26.52	26.70	-5.6	2,219	-0.25%
2022/05/26	1	26.10	24	26.26	26.30	-23	2,222	-1.04%
2022/05/25	3.2	26.06	3.1	26.12	26.05	0.1	2,261	0.00%
2022/05/24	9.2	26.09	1	26.13	26.05	8.2	2,295	0.36%
2022/05/23	4.4	26.19	6	26.17	26.20	-1.7	2,286	-0.07%
2022/05/20	9	26.24	1	26.20	26.40	8	2,284	0.35%
2022/05/19	1.4	26.14	22	26.11	26.35	-20.6	2,285	-0.90%
2022/05/18	9.7	26.35	7.3	26.44	26.50	2.4	2,285	0.11%
2022/05/17	2.3	26.11	0	0.00	26.30	2.3	2,280	0.10%
2022/05/16	7.3	26.30	0.5	26.00	26.25	6.8	2,272	0.30%
2022/05/13	5.5	25.99	3	25.95	26.00	2.5	2,262	0.11%
2022/05/12	69.9	25.91	1.5	26.10	25.90	68.4	2,261	3.03%
2022/05/11	6	26.24	1.1	26.21	26.20	4.8	2,242	0.22%
2022/05/10	19.6	26.16	76.9	26.24	26.40	-57.3	2,243	-2.56%
2022/05/09	33	26.63	14	26.62	26.50	19	2,232	0.85%
2022/05/06	15.2	26.99	0	0.00	26.90	15.2	2,209	0.69%
2022/05/05	1.4	27.19	6.2	27.24	27.25	-4.8	2,207	-0.22%
2022/05/04	7.4	27.05	0	0.00	27.05	7.4	2,215	0.33%
2022/05/03	36	27.03	3.1	27.02	27.00	32.9	2,236	1.47%
2022/04/29	2.3	27.08	1.1	27.11	27.15	1.2	2,251	0.05%
2022/04/28	25.3	27.03	7	27.06	27.00	18.3	2,278	0.80%
2022/04/27	93.1	27.14	5.3	27.13	27.15	87.8	2,255	3.89%
2022/04/26	23.4	27.51	2	27.53	27.50	21.4	2,235	0.96%
2022/04/25	56.9	27.61	24	27.60	27.55	32.9	2,231	1.48%
2022/04/22	12.2	27.85	0.1	27.80	27.95	12.1	2,214	0.55%
2022/04/20	20	27.58	7.1	27.59	27.75	12.9	2,235	0.58%
2022/04/19	3.4	27.49	7	27.51	27.60	-3.6	2,239	-0.16%
2022/04/18	30.9	27.51	11.4	27.60	27.40	19.5	2,254	0.87%
2022/04/15	22.1	27.74	1.1	27.71	27.75	21	2,225	0.94%
2022/04/14	13.5	27.87	6	27.86	27.80	7.5	2,231	0.34%
2022/04/13	3.3	27.94	14.2	27.97	27.95	-10.9	2,230	-0.49%
2022/04/12	13.9	27.75	1	27.75	27.80	12.9	2,246	0.57%
2022/04/11	41.9	27.92	3.2	27.95	27.85	38.7	2,230	1.74%
2022/04/08	8	28.04	5.4	28.10	28.05	2.7	2,229	0.12%
2022/04/07	12.5	28.06	1	28.20	28.05	11.5	2,229	0.52%
2022/04/06	7	28.11	0	0.00	28.15	7	2,223	0.31%
2022/04/01	35	28.09	5.1	28.15	28.15	29.9	2,247	1.33%
2022/03/31	15	28.33	6.4	28.43	28.20	8.6	2,304	0.37%
2022/03/30	1.2	28.36	8	28.45	28.45	-6.8	2,437	-0.28%
2022/03/29	9.2	28.16	0.4	28.21	28.15	8.8	2,741	0.32%
2022/03/28	6.2	28.14	8.4	28.17	28.15	-2.2	3,025	-0.07%
2022/03/25	8.5	28.21	2.2	28.22	28.20	6.3	3,280	0.19%
2022/03/24	10.1	28.28	1	28.30	28.25	9.1	3,544	0.26%
2022/03/23	7	28.44	11	28.42	28.45	-4	3,802	-0.11%
2022/03/22	4.1	28.37	4.6	28.41	28.50	-0.5	3,819	-0.01%
2022/03/21	16.2	28.30	31.8	28.22	28.30	-15.7	3,829	-0.41%
2022/03/18	4.5	28.02	6.6	28.10	28.05	-2.1	3,833	-0.05%
2022/03/17	21.4	27.98	7.2	28.03	28.05	14.3	3,499	0.41%
2022/03/16	55	27.71	74	27.88	27.90	-19	3,475	-0.55%
2022/03/15	29	27.93	2.1	28.04	27.95	26.9	3,437	0.78%
2022/03/14	58	27.98	14.1	28.13	28.05	43.9	3,446	1.27%
2022/03/11	8.4	28.13	5	28.10	28.10	3.4	3,430	0.10%
2022/03/10	10.2	28.28	7.3	28.23	28.25	2.9	3,462	0.08%
2022/03/09	33.4	28.10	16.1	28.12	28.10	17.3	3,477	0.50%
2022/03/08	55.6	28.07	7	28.11	28.05	48.6	3,478	1.40%
2022/03/07	55.6	28.30	24	28.34	28.25	31.7	3,430	0.92%
2022/03/04	2.1	28.77	5	28.82	28.75	-2.9	3,387	-0.09%
2022/03/03	39.7	28.85	26.4	28.86	28.80	13.2	3,407	0.39%
2022/03/02	53.2	28.74	1.8	28.84	28.85	51.4	3,415	1.51%
2022/03/01	95.1	28.80	19	28.87	28.90	76.1	3,430	2.22%
2022/02/25	217.2	28.50	13.2	28.52	28.50	204	3,421	5.96%	大買/鉅額交易
2022/02/24	134.6	28.72	2.1	28.85	28.65	132.5	3,397	3.90%	大買/鉅額交易
2022/02/23	3.1	28.85	17	28.88	28.85	-13.9	3,363	-0.41%
2022/02/22	24.7	28.89	4	28.95	28.85	20.7	3,378	0.61%
2022/02/21	184.6	29.01	13.5	29.04	29.00	171.1	3,390	5.04%	大買/鉅額交易
2022/02/18	4.1	28.93	20.2	28.96	28.90	-16.1	3,384	-0.48%
2022/02/17	3.7	28.92	11	28.99	28.90	-7.3	3,379	-0.22%
2022/02/16	3.4	28.81	4	28.88	28.90	-0.6	3,371	-0.02%
2022/02/15	18	28.70	2.4	28.72	28.70	15.6	3,373	0.46%
2022/02/14	27.8	28.73	3	28.82	28.65	24.8	3,395	0.73%
2022/02/11	24.2	28.91	6	28.96	28.85	18.1	3,401	0.53%
2022/02/10	26.3	28.89	7.6	28.93	28.85	18.7	3,458	0.54%
2022/02/09	26.2	28.87	7.6	28.98	29.00	18.6	3,460	0.54%
2022/02/08	3.3	28.87	16.2	28.88	28.90	-12.9	3,462	-0.37%
2022/02/07	6.3	28.74	2	28.91	28.70	4.3	3,468	0.12%
2022/01/26	10.2	28.65	23.1	28.65	28.60	-12.9	3,453	-0.37%
2022/01/25	52.6	28.58	3	28.55	28.55	49.6	3,462	1.43%
2022/01/24	13.4	28.85	17.2	28.79	28.90	-3.8	3,433	-0.11%
2022/01/21	27.4	28.85	27.2	28.97	28.75	0.2	3,438	0.01%
2022/01/20	7	28.92	1	29.00	28.90	6	3,405	0.18%
2022/01/19	1	28.95	4	29.01	29.00	-3	3,416	-0.09%
2022/01/18	0.1	29.00	14	29.00	29.05	-13.9	3,427	-0.41%
2022/01/17	32.5	28.85	12.5	28.90	28.85	19.9	3,448	0.58%
2022/01/14	15.1	28.92	10.9	28.91	29.00	4.2	3,512	0.12%
2022/01/13	7	29.05	1.7	29.09	29.05	5.3	3,538	0.15%
2022/01/12	13.7	28.90	2.5	28.97	29.00	11.2	3,567	0.31%
2022/01/11	6.4	29.00	13.9	29.01	28.95	-7.5	3,584	-0.21%
2022/01/10	22.2	28.77	7.1	28.86	28.80	15	3,595	0.42%
2022/01/07	24.5	28.88	7.7	28.88	28.80	16.8	3,602	0.47%
2022/01/06	17.4	28.94	14.2	28.92	29.00	3.2	3,596	0.09%
2022/01/05	36.2	28.96	13.1	28.99	28.90	23.1	3,615	0.64%
2022/01/04	4.4	29.11	7.5	29.14	29.10	-3.1	3,622	-0.09%
2022/01/03	12.1	29.20	25.2	29.31	29.20	-13	3,626	-0.36%
2021/12/30	8.6	29.20	15.3	29.28	29.15	-6.7	3,635	-0.18%
2021/12/29	14.7	29.20	20.1	29.25	29.25	-5.4	3,653	-0.15%
2021/12/28	41.2	29.08	25.2	29.10	29.20	16	3,663	0.44%
2021/12/27	85.8	29.31	57.3	29.30	29.20	28.4	3,651	0.78%
2021/12/24	116.6	29.21	686.2	29.11	29.40	-569.5	3,624	-15.71%	大買/大賣/鉅額交易
2021/12/23	135.3	28.66	59.6	28.59	28.60	75.7	3,492	2.17%	大買/
2021/12/22	454	28.07	18.6	28.16	28.05	435.4	3,190	13.65%	大買/鉅額交易
2021/12/21	381.8	28.08	15	28.42	28.05	366.8	2,934	12.50%	大買/鉅額交易
2021/12/20	116.2	28.30	8.8	28.44	28.00	107.4	2,744	3.91%	大買/鉅額交易
2021/12/17	100.2	28.60	13.7	28.77	28.50	86.5	2,551	3.39%
2021/12/16	16.9	28.77	5	28.82	28.85	11.9	2,374	0.50%
2021/12/15	13.2	28.89	2.7	28.96	28.80	10.6	2,495	0.42%
2021/12/14	8	28.91	3.6	29.05	28.90	4.4	2,527	0.17%
2021/12/13	9.6	28.92	1	29.10	28.90	8.6	2,506	0.34%
2021/12/10	13	28.92	3	29.02	28.95	10	2,493	0.40%
2021/12/09	18.2	29.07	2.4	29.06	29.10	15.8	2,476	0.64%
2021/12/08	14.3	28.97	12.1	29.00	28.95	2.2	2,456	0.09%
2021/12/07	28.6	28.85	2.9	28.95	28.95	25.7	2,425	1.06%
2021/12/06	23.3	28.83	3.2	28.95	28.95	20.1	2,399	0.84%
2021/12/03	4.2	28.88	0	0.00	29.05	4.2	2,373	0.18%
2021/12/02	13.4	28.87	21.8	28.90	28.90	-8.4	2,342	-0.36%
2021/12/01	9	28.83	3	29.03	29.00	6	2,323	0.26%
2021/11/30	11.3	28.93	0.8	29.15	28.90	10.5	2,326	0.45%
2021/11/29	25.6	28.98	8	29.02	28.90	17.6	2,299	0.76%
2021/11/26	13.6	29.09	2	29.05	29.10	11.6	2,272	0.51%
2021/11/25	26.5	29.16	2.7	29.31	29.20	23.8	2,260	1.05%
2021/11/24	8	29.11	0.2	29.65	29.40	7.8	2,237	0.35%
2021/11/23	15.7	29.14	2	29.13	29.20	13.7	2,230	0.62%
2021/11/22	20.5	29.30	4.5	29.33	29.25	16.1	2,208	0.73%
2021/11/19	15.8	29.41	3.1	29.50	29.35	12.8	2,192	0.58%
2021/11/18	5.7	29.54	2	29.58	29.55	3.7	2,183	0.17%
2021/11/17	7.2	29.52	2.6	29.60	29.65	4.7	2,158	0.22%
2021/11/16	0.6	29.74	7	29.75	29.70	-6.4	2,176	-0.29%
2021/11/15	16.3	29.65	4	29.64	29.80	12.2	2,206	0.55%
2021/11/12	14.9	29.57	1	29.70	29.70	13.9	2,223	0.62%
2021/11/11	12.2	29.43	2	29.50	29.60	10.2	2,231	0.46%
2021/11/10	14.7	29.42	4.4	29.49	29.55	10.3	2,234	0.46%
2021/11/09	39	29.51	6	29.62	29.45	33	2,220	1.48%
2021/11/08	19.2	29.66	8	29.69	29.65	11.2	2,150	0.52%
2021/11/05	18.9	29.65	8	29.71	29.70	10.9	2,155	0.51%
2021/11/04	12.3	29.82	4.3	29.90	29.80	7.9	2,157	0.37%
2021/11/03	6.1	30.02	4	30.01	30.00	2.1	2,161	0.10%
2021/11/02	2.1	30.05	1	30.20	30.20	1.1	2,166	0.05%
2021/11/01	1.1	29.96	4.4	29.94	29.95	-3.3	2,158	-0.15%
2021/10/29	21.1	29.94	1	30.09	30.00	20.1	2,177	0.92%
2021/10/28	1	30.20	0.2	30.30	30.25	0.8	2,165	0.04%
2021/10/27	9.2	30.36	0	0.00	30.30	9.2	2,207	0.42%
2021/10/26	3	30.65	6.3	30.72	30.80	-3.3	2,236	-0.15%
2021/10/25	11	30.59	24.1	30.60	30.55	-13.1	2,228	-0.59%
2021/10/22	4	30.19	24.1	30.38	30.50	-20.1	2,232	-0.90%
2021/10/21	11.2	29.94	7.4	30.11	29.85	3.8	2,188	0.17%
2021/10/20	2	30.05	6	30.20	30.00	-4	2,186	-0.18%
2021/10/19	2.1	30.05	10	30.13	30.15	-7.9	2,199	-0.36%
2021/10/18	10.8	30.04	13	30.10	30.15	-2.2	2,221	-0.10%
2021/10/15	7	29.91	12	29.97	29.90	-5	2,225	-0.22%
2021/10/14	3	29.79	9.1	30.00	29.95	-6.1	2,222	-0.27%
2021/10/13	16.5	29.85	6	29.99	29.75	10.5	2,221	0.47%
2021/10/12	12.2	29.69	19.1	29.88	29.80	-6.9	2,192	-0.31%
2021/10/08	9	30.06	19	30.05	30.00	-10	2,156	-0.46%
2021/10/07	6	29.99	10	30.07	29.95	-4.1	2,155	-0.19%
2021/10/06	8.5	29.68	8	29.91	30.00	0.5	2,131	0.02%
2021/10/05	12.8	29.59	1	29.73	29.65	11.8	2,105	0.56%
2021/10/04	0.6	30.12	7	30.14	30.00	-6.4	2,113	-0.30%
2021/10/01	10.8	29.76	11	29.83	29.90	-0.2	2,094	-0.01%
2021/09/30	6.3	29.97	12	30.06	30.05	-5.7	2,073	-0.27%
2021/09/29	16.3	29.88	4	29.81	29.85	12.3	2,084	0.59%
2021/09/28	8.3	29.78	23	29.64	30.00	-14.7	2,067	-0.71%
2021/09/27	14.3	29.26	9	29.39	29.30	5.3	2,052	0.26%
2021/09/24	57.1	29.18	8.3	29.20	29.10	48.8	2,003	2.44%
2021/09/23	32.6	29.29	2.4	29.55	29.15	30.2	1,934	1.56%
2021/09/22	88.5	29.54	5	29.40	28.90	83.5	1,868	4.47%
2021/09/17	14	30.35	4.1	30.64	30.20	9.9	1,709	0.58%
2021/09/16	3.1	30.32	8	30.42	30.45	-4.9	1,678	-0.29%
2021/09/15	0.2	30.40	16	30.68	30.40	-15.8	1,709	-0.93%
2021/09/14	3	30.23	0	0.00	30.40	3	1,745	0.17%
2021/09/13	6.4	30.28	0.1	30.35	30.30	6.3	1,777	0.36%
2021/09/10	3	30.42	1	30.50	30.50	2	1,839	0.11%
2021/09/09	10.5	30.23	0	0.00	30.15	10.5	1,911	0.55%
2021/09/08	5.2	30.53	6.2	30.64	30.45	-1	1,904	-0.05%
2021/09/07	6.2	30.65	0	0.00	30.65	6.2	1,896	0.33%
2021/09/06	8.1	31.06	5	30.87	30.75	3.1	1,920	0.16%
2021/09/03	1.1	31.15	7.2	31.32	31.20	-6.1	1,921	-0.32%
2021/09/02	5.1	30.85	2.1	30.89	30.95	3	1,923	0.15%
2021/09/01	7.2	30.89	0.2	30.95	30.90	7	1,940	0.36%
2021/08/31	6	31.20	4.1	30.93	31.20	2	1,964	0.10%
2021/08/30	5	30.80	3	31.02	31.00	2	1,990	0.10%
2021/08/27	0.2	30.80	8	30.94	31.00	-7.8	2,025	-0.39%
2021/08/26	6.1	30.48	2.1	30.86	30.90	3.9	2,038	0.19%
2021/08/25	9	30.65	2	30.63	30.90	7	2,051	0.34%
2021/08/24	5.1	30.45	0.6	30.47	30.70	4.5	2,059	0.22%
2021/08/23	3	30.05	7.6	30.05	30.20	-4.6	2,059	-0.22%
2021/08/20	11	29.83	6.3	29.91	29.80	4.7	2,077	0.23%
2021/08/19	10	29.95	3.1	29.94	30.10	6.9	2,072	0.33%
2021/08/18	7.3	30.32	0.5	30.40	30.25	6.8	2,048	0.33%
2021/08/17	7.1	30.71	5	30.81	30.75	2.1	2,047	0.10%
2021/08/16	1.2	30.84	23.6	31.03	31.00	-22.4	2,058	-1.09%
2021/08/13	15.2	30.95	0	0.00	31.00	15.2	2,038	0.74%
2021/08/12	5.7	31.13	7.2	31.28	31.20	-1.5	2,039	-0.07%
2021/08/11	0	0.00	11.2	31.22	31.25	-11.2	2,049	-0.54%
2021/08/10	2.4	30.69	13.4	30.62	30.85	-11.1	2,068	-0.54%
2021/08/09	12.7	30.39	2.8	30.46	30.45	9.9	2,163	0.46%
2021/08/06	5.3	30.75	25	30.76	30.85	-19.7	2,209	-0.89%
2021/08/05	17.2	30.92	15.1	30.90	30.85	2.1	2,276	0.09%
2021/08/04	10.3	31.09	6	31.23	31.00	4.3	2,431	0.18%
2021/08/03	22.1	31.42	5	31.42	31.30	17.1	2,555	0.67%
2021/08/02	33.2	32.45	12	32.45	32.40	21.2	2,623	0.81%
2021/07/30	9.2	32.26	19.3	32.44	32.55	-10.2	2,650	-0.38%
2021/07/29	4.3	32.57	14.1	32.58	32.60	-9.8	2,681	-0.37%
2021/07/28	11.3	32.71	23.1	32.64	32.60	-11.8	2,742	-0.43%
2021/07/27	18	33.14	10	33.12	33.05	8	2,869	0.28%
2021/07/26	71.1	33.36	43.2	33.26	33.10	27.9	2,975	0.94%
2021/07/23	54.2	33.24	36.1	33.26	33.15	18.1	2,991	0.60%
2021/07/22	12.3	32.78	20	32.82	32.85	-7.6	2,984	-0.26%
2021/07/21	1.5	32.38	22.4	32.20	32.45	-20.9	2,955	-0.71%
2021/07/20	3	31.83	3	31.95	31.90	0	2,958	0.00%
2021/07/19	17.1	31.77	7.1	31.94	32.00	10	2,996	0.33%
2021/07/16	0.7	31.93	5.3	32.11	32.05	-4.5	3,114	-0.15%
2021/07/15	5	31.95	5.5	31.98	31.95	-0.5	3,167	-0.02%
2021/07/14	4.1	31.95	6	32.05	32.00	-2	3,318	-0.06%
2021/07/13	5.2	31.85	8.2	31.89	31.95	-3	3,450	-0.09%
2021/07/12	8	31.91	21.3	31.96	31.95	-13.3	3,558	-0.37%
2021/07/09	10.2	31.88	26	31.84	32.20	-15.8	3,587	-0.44%
2021/07/08	9.2	32.30	0.1	32.44	32.30	9	3,584	0.25%
2021/07/07	16	32.45	26	32.55	32.35	-10	3,617	-0.28%
2021/07/06	6.4	32.70	13.8	32.73	32.80	-7.3	3,638	-0.20%
2021/07/05	11.1	32.48	10.2	32.50	32.60	0.9	3,644	0.03%
2021/07/02	1	32.40	11.5	32.44	32.40	-10.5	3,667	-0.29%
2021/07/01	12.2	32.27	49	32.45	32.20	-36.9	3,693	-1.00%
2021/06/30	4	32.54	17.3	32.45	32.60	-13.2	3,765	-0.35%
2021/06/29	51	32.29	16.1	32.17	32.40	34.9	3,789	0.92%
2021/06/28	7.1	32.48	15.4	32.55	32.55	-8.3	3,786	-0.22%
2021/06/25	29.4	32.83	34.5	32.88	32.60	-5.2	3,803	-0.14%
2021/06/24	10.7	32.47	52	32.52	32.80	-41.3	3,798	-1.09%
2021/06/23	40.8	32.28	15.3	32.44	32.15	25.4	3,789	0.67%
2021/06/22	29.3	32.22	16.8	32.22	32.15	12.5	3,767	0.33%
2021/06/21	21.6	32.00	34.1	32.05	32.00	-12.5	3,753	-0.33%
2021/06/18	17.1	31.89	23.9	31.81	31.35	-6.7	3,710	-0.18%
2021/06/17	6.1	31.49	3.1	31.40	31.40	3	3,695	0.08%
2021/06/16	2.2	31.46	11	31.59	31.65	-8.8	3,986	-0.22%
2021/06/15	2	31.43	4.1	31.50	31.45	-2	3,997	-0.05%
2021/06/11	0	31.35	3.1	31.42	31.45	-3.1	4,016	-0.08%
2021/06/10	0.5	31.40	7.3	31.40	31.50	-6.8	4,037	-0.17%
2021/06/09	0.1	31.30	0.2	31.20	31.40	-0.1	4,083	0.00%
2021/06/08	9.3	31.45	4.7	31.37	31.40	4.6	4,084	0.11%
2021/06/07	12.3	31.27	12.2	31.40	31.40	0.1	4,086	0.00%
2021/06/04	5.4	31.06	1.1	31.45	30.90	4.4	4,074	0.11%
2021/06/03	4	31.57	9.5	31.63	31.60	-5.5	4,081	-0.13%
2021/06/02	1.3	31.48	4.4	31.39	31.50	-3.1	4,088	-0.08%
2021/06/01	0	30.95	8.2	31.09	31.15	-8.2	4,082	-0.20%
2021/05/31	2.1	31.02	2	30.98	30.90	0.1	4,099	0.00%
2021/05/28	4.2	30.89	5	30.95	30.85	-0.8	4,138	-0.02%
2021/05/27	9.1	30.83	0.4	31.01	30.55	8.7	4,144	0.21%
2021/05/26	2.3	31.52	5	31.38	31.55	-2.7	4,166	-0.06%
2021/05/25	5.2	31.07	7.3	31.46	31.40	-2.1	4,180	-0.05%
2021/05/24	2.2	30.50	10.1	30.53	30.90	-7.9	4,185	-0.19%
2021/05/21	9.1	30.26	1	30.50	30.30	8.1	4,190	0.19%
2021/05/20	3.2	30.19	8.1	30.35	30.25	-4.9	4,198	-0.12%
2021/05/19	9.1	30.21	1.3	30.31	30.25	7.8	4,222	0.18%
2021/05/18	16.5	29.78	10.2	29.87	30.00	6.3	4,262	0.15%
2021/05/17	30.2	29.25	15.2	29.25	28.95	15	4,276	0.35%
2021/05/14	14.6	30.19	12	30.20	30.15	2.6	4,178	0.06%
2021/05/13	22.3	30.35	24.6	30.22	30.30	-2.2	4,120	-0.05%
2021/05/12	26	31.67	71.3	31.80	30.90	-45.2	4,049	-1.12%
2021/05/11	41	33.97	116.5	33.74	33.45	-75.5	3,896	-1.94%	大賣/
2021/05/10	23.9	33.71	29.1	33.75	33.80	-5.2	3,753	-0.14%
2021/05/07	24.3	33.42	46.7	33.37	33.30	-22.4	3,726	-0.60%
2021/05/06	26.1	33.53	44.8	33.53	33.70	-18.7	3,698	-0.51%
2021/05/05	29.4	33.34	28	33.12	33.30	1.4	3,643	0.04%
2021/05/04	63.9	33.53	59.3	32.88	32.50	4.6	3,584	0.13%
2021/05/03	59.5	33.64	56.8	33.61	33.45	2.8	3,445	0.08%
2021/04/29	9.2	33.02	26.7	33.05	33.10	-17.6	3,406	-0.52%
2021/04/28	6.7	32.90	34.4	32.86	32.95	-27.7	3,389	-0.82%
2021/04/27	3.7	32.63	7.1	32.68	32.70	-3.4	3,435	-0.10%
2021/04/26	11.1	32.70	27.5	32.73	32.75	-16.4	3,428	-0.48%
2021/04/23	18	32.63	17.8	32.63	32.55	0.2	3,413	0.01%
2021/04/22	22.2	32.65	64.8	32.73	32.35	-42.6	3,414	-1.25%
2021/04/21	15.2	32.41	84.2	32.42	32.45	-69	3,335	-2.07%
2021/04/20	64.6	33.00	67.1	32.95	32.70	-2.4	3,322	-0.07%
2021/04/19	23.3	32.51	28.4	32.71	32.95	-5	3,211	-0.16%
2021/04/16	86.4	31.90	102.3	31.82	32.05	-15.9	3,101	-0.51%	大賣/
2021/04/15	15.5	31.31	35	31.34	31.40	-19.5	3,040	-0.64%
2021/04/14	12	31.05	15.1	31.06	31.00	-3.1	3,092	-0.10%
2021/04/13	19.3	31.37	13.7	31.31	31.10	5.6	3,123	0.18%
2021/04/12	16.2	31.31	8.2	31.38	31.30	8	3,136	0.26%
2021/04/09	24.5	31.42	30	31.40	31.40	-5.5	3,143	-0.17%
2021/04/08	23.5	31.42	13.8	31.44	31.40	9.7	3,146	0.31%
2021/04/07	9.2	31.38	11.7	31.38	31.40	-2.5	3,157	-0.08%
2021/04/06	79.4	31.34	114.2	31.38	31.35	-34.7	3,152	-1.10%	大賣/
2021/04/01	9.2	30.84	38.1	30.95	30.85	-28.9	3,089	-0.93%
2021/03/31	12.4	30.75	16.4	30.79	30.80	-4	3,081	-0.13%
2021/03/30	10	30.55	34.2	30.68	30.80	-24.2	3,126	-0.77%
2021/03/29	3	30.73	6.4	30.75	30.65	-3.4	3,110	-0.11%
2021/03/26	13.2	30.68	42.4	30.72	30.70	-29.2	3,126	-0.93%
2021/03/25	3.1	30.48	4.3	30.51	30.70	-1.2	3,142	-0.04%
2021/03/24	5.1	30.39	21.3	30.31	30.55	-16.2	3,150	-0.51%
2021/03/23	4.6	30.42	0.5	30.54	30.50	4.1	3,153	0.13%
2021/03/22	18.6	30.55	5.6	30.59	30.80	13	3,161	0.41%
2021/03/19	13.5	30.21	15.2	30.67	31.00	-1.7	3,179	-0.05%
2021/03/18	8	30.31	9	30.37	30.50	-1	2,940	-0.03%
2021/03/17	59.7	30.39	6.8	30.40	30.35	52.8	3,074	1.72%
2021/03/16	7.1	30.38	10.2	30.41	30.45	-3.1	3,081	-0.10%
2021/03/15	8.5	30.40	19.4	30.42	30.45	-10.9	3,134	-0.35%
2021/03/12	7.7	30.70	11.4	30.73	30.80	-3.6	3,142	-0.12%
2021/03/11	10.2	30.78	4.4	30.85	30.75	5.8	3,219	0.18%
2021/03/10	6.2	30.68	7.5	30.73	30.70	-1.3	3,279	-0.04%
2021/03/09	14.1	30.54	28.4	30.62	30.70	-14.3	3,337	-0.43%
2021/03/08	9.8	30.60	14.8	30.49	30.45	-5	3,362	-0.15%
2021/03/05	2.3	30.43	4.8	30.46	30.50	-2.5	3,399	-0.07%
2021/03/04	4.2	30.44	13.8	30.54	30.65	-9.6	4,696	-0.20%
2021/03/03	8.1	30.59	49.3	30.63	30.75	-41.2	4,754	-0.87%
2021/03/02	11.2	30.36	7.2	30.39	30.30	4	4,817	0.08%
2021/02/26	57	30.28	4.4	30.35	30.35	52.6	4,827	1.09%
2021/02/25	18.2	30.61	9	30.64	30.60	9.2	4,823	0.19%
2021/02/24	1.6	30.60	17.4	30.55	30.55	-15.8	4,827	-0.33%
2021/02/23	10.7	30.45	19.8	30.39	30.55	-9.2	4,828	-0.19%
2021/02/22	6.2	30.08	13.8	30.12	30.20	-7.6	4,830	-0.16%
2021/02/19	30.6	29.84	5.1	29.99	29.85	25.5	4,842	0.53%
2021/02/18	13.2	29.89	14.6	29.99	30.05	-1.5	4,840	-0.03%
2021/02/17	32.6	29.45	7.1	29.59	29.55	25.5	4,866	0.52%
2021/02/05	13.4	29.44	7.6	29.53	29.55	5.7	4,825	0.12%
2021/02/04	5.8	29.31	9.4	29.33	29.50	-3.6	4,845	-0.07%
2021/02/03	5.5	29.31	2.9	29.41	29.40	2.6	4,961	0.05%
2021/02/02	5.1	29.21	0.7	29.22	29.30	4.5	5,033	0.09%
2021/02/01	6.4	29.08	11.8	29.05	29.15	-5.5	5,082	-0.11%
2021/01/29	40.2	29.01	9.3	29.06	29.10	31	5,110	0.61%
2021/01/28	15.6	29.06	9.1	29.13	29.15	6.5	5,075	0.13%
2021/01/27	13.9	29.21	2.1	29.25	29.10	11.8	5,067	0.23%
2021/01/26	18.2	29.27	1.1	29.35	29.25	17.1	5,067	0.34%
2021/01/25	6.5	29.34	30.2	29.17	29.45	-23.7	5,073	-0.47%
2021/01/22	73	29.05	22.7	29.12	29.25	50.3	5,097	0.99%
2021/01/21	55.3	29.71	12.2	29.74	29.60	43.1	5,041	0.86%
2021/01/20	60.2	29.97	1	30.00	29.85	59.1	5,065	1.17%
2021/01/19	6.4	30.11	4.1	30.15	30.20	2.3	5,007	0.05%
2021/01/18	18.2	30.07	7.5	30.13	30.15	10.7	5,014	0.21%
2021/01/15	22.8	30.08	11	30.06	30.25	11.8	5,016	0.24%
2021/01/14	26.2	30.10	2	30.13	30.15	24.2	4,991	0.48%
2021/01/13	21.9	30.16	7.3	30.16	30.15	14.6	4,957	0.29%
2021/01/12	12.7	30.19	11.1	30.21	30.15	1.5	4,931	0.03%
2021/01/11	23.3	30.32	4	30.34	30.30	19.3	4,918	0.39%
2021/01/08	23.6	30.33	11.1	30.38	30.50	12.5	4,907	0.25%
2021/01/07	33.5	30.42	18.8	30.43	30.55	14.7	4,895	0.30%
2021/01/06	26.3	30.71	10.2	30.74	30.60	16	4,853	0.33%
2021/01/05	23.7	30.95	1.1	31.00	30.85	22.7	4,823	0.47%
2021/01/04	4.4	31.08	9.7	31.10	31.20	-5.3	4,828	-0.11%
2020/12/31	20.8	31.18	1.2	31.20	31.05	19.6	4,815	0.41%
2020/12/30	9.7	31.01	24.3	31.08	31.05	-14.6	4,793	-0.31%
2020/12/29	20.1	30.90	9.1	30.99	30.95	11	4,790	0.23%
2020/12/28	13.1	30.91	11	30.91	30.95	2.1	4,779	0.04%
2020/12/25	5.6	30.72	10.2	30.81	30.80	-4.7	4,768	-0.10%
2020/12/24	20	30.70	28.2	30.93	30.55	-8.2	4,775	-0.17%
2020/12/23	6.2	30.42	20.5	30.49	30.45	-14.3	4,732	-0.30%
2020/12/22	13.4	30.73	12.6	30.79	30.45	0.7	4,772	0.02%
2020/12/21	14.2	30.62	31	30.63	30.70	-16.8	4,825	-0.35%
2020/12/18	12.6	30.36	0	0.00	30.30	12.6	4,848	0.26%
2020/12/17	42.7	30.30	4.7	30.33	30.30	37.9	4,900	0.77%
2020/12/16	6.7	30.05	14.1	30.08	30.05	-7.5	4,984	-0.15%
2020/12/15	38.8	29.97	1.6	30.05	29.90	37.1	5,279	0.70%
2020/12/14	47.8	30.07	24.1	30.05	30.00	23.7	5,311	0.45%
2020/12/11	82.6	30.11	4	30.10	30.00	78.6	5,366	1.47%
2020/12/10	30.8	30.53	3.1	30.62	30.50	27.7	5,497	0.50%
2020/12/09	59.5	30.45	11	30.42	30.35	48.5	5,656	0.86%
2020/12/08	26.3	30.64	7	30.65	30.60	19.2	5,620	0.34%
2020/12/07	11.8	30.75	4.1	30.80	30.70	7.7	5,567	0.14%
2020/12/04	27.5	30.85	8.2	30.86	30.90	19.3	5,501	0.35%
2020/12/03	14.5	30.81	10	30.90	30.90	4.5	5,452	0.08%
2020/12/02	46.2	30.98	22.2	30.92	30.95	24	5,401	0.44%
2020/12/01	42.9	30.99	9.1	31.07	31.05	33.7	5,367	0.63%
2020/11/30	58.4	30.96	23.4	31.41	30.65	35	5,328	0.66%
2020/11/27	26.2	31.29	6.5	31.18	31.25	19.6	4,047	0.48%
2020/11/26	31.5	31.30	4.5	31.39	31.35	27	4,008	0.67%
2020/11/25	3.1	31.70	0.1	31.64	31.65	3	4,007	0.07%
2020/11/24	3.2	31.73	0.5	31.68	31.60	2.7	4,004	0.07%
2020/11/23	0	31.70	5	32.02	31.90	-5	3,996	-0.13%
2020/11/20	4.1	31.70	0	0.00	31.70	4.1	4,008	0.10%
2020/11/19	4.2	31.99	2	31.85	31.90	2.2	4,005	0.05%
2020/11/18	7.6	32.08	10.4	32.06	32.20	-2.8	4,003	-0.07%
2020/11/17	8.2	31.64	7	31.61	31.90	1.2	4,001	0.03%
2020/11/16	53.7	31.71	6	31.79	31.65	47.7	4,028	1.18%
2020/11/13	1	32.15	13	32.17	32.25	-12	3,979	-0.30%
2020/11/12	4.1	32.28	17.2	32.24	32.25	-13.1	4,011	-0.33%
2020/11/11	6.1	32.37	25.9	32.33	32.60	-19.8	4,016	-0.49%
2020/11/10	1	31.65	19.5	31.58	31.75	-18.5	3,925	-0.47%
2020/11/09	12.4	31.20	7	31.36	31.10	5.4	3,873	0.14%
2020/11/06	7.2	31.25	16.4	31.26	31.35	-9.2	3,855	-0.24%
2020/11/05	6	31.27	0	0.00	31.35	6	3,853	0.16%
2020/11/04	17	31.39	5	31.42	31.40	12	3,865	0.31%
2020/11/03	2.3	31.33	2	31.45	31.40	0.3	3,849	0.01%
2020/11/02	1	31.30	5	31.33	31.35	-4	3,855	-0.10%
2020/10/30	6.6	31.18	0	0.00	31.25	6.6	3,877	0.17%
2020/10/29	9.1	31.50	3	31.60	31.40	6.1	3,850	0.16%
2020/10/28	3.1	31.97	28.3	32.01	31.90	-25.2	3,859	-0.65%
2020/10/27	0.1	31.40	9.1	31.47	31.60	-9	3,823	-0.24%
2020/10/26	4.2	31.37	0.1	31.61	31.35	4	3,822	0.11%
2020/10/23	11.2	31.33	4	31.55	31.35	7.2	3,842	0.19%
2020/10/22	2	31.35	7.1	31.36	31.50	-5.1	3,876	-0.13%
2020/10/21	4	31.20	5.4	31.28	31.30	-1.4	3,896	-0.03%
2020/10/20	14	31.03	0	0.00	31.15	14	3,922	0.36%
2020/10/19	10.3	31.31	3	31.40	31.10	7.3	3,949	0.19%
2020/10/16	6.1	31.16	3	31.20	31.25	3.1	3,966	0.08%
2020/10/15	10	30.97	0	0.00	31.05	10	3,968	0.25%
2020/10/14	20	31.22	4	31.31	31.10	16	3,966	0.40%
2020/10/13	2	31.25	1.1	31.40	31.25	0.9	3,938	0.02%
2020/10/12	14.2	31.52	5	31.58	31.35	9.2	3,951	0.23%
2020/10/08	5	31.46	14.8	31.72	31.90	-9.8	3,958	-0.25%
2020/10/07	9.1	31.66	2.1	31.60	31.60	7	3,952	0.18%
2020/10/06	2.2	31.64	5	31.79	31.60	-2.8	4,149	-0.07%
2020/10/05	2	31.33	1.4	31.36	31.20	0.6	4,243	0.01%
2020/09/30	5	31.30	5.3	31.33	31.25	-0.3	4,349	-0.01%
2020/09/29	7.3	31.32	1	31.25	31.15	6.3	4,465	0.14%
2020/09/28	3	31.27	3.2	31.34	31.40	-0.2	4,530	0.00%
2020/09/25	13	30.89	11	31.00	30.90	2	4,578	0.04%
2020/09/24	18.1	30.86	11	30.87	30.65	7.1	4,581	0.15%
2020/09/23	21.2	31.70	7	31.45	31.45	14.2	4,546	0.31%
2020/09/22	16	32.30	10	32.43	32.05	6	4,522	0.13%
2020/09/21	45	33.31	77	33.47	33.00	-32	4,590	-0.70%
2020/09/18	139	33.82	106.4	33.98	34.00	32.6	4,810	0.68%	大買/大賣/
2020/09/17	14	33.07	25.5	33.17	33.25	-11.5	4,801	-0.24%
2020/09/16	44.3	32.91	29.1	32.68	32.80	15.2	5,036	0.30%
2020/09/15	127.3	33.13	90.2	32.96	33.10	37	5,272	0.70%	大買/
2020/09/14	50	32.67	41.1	32.67	32.50	8.9	5,275	0.17%
2020/09/11	3	30.95	1	30.80	31.00	2	5,192	0.04%
2020/09/10	5	30.75	13	30.81	30.70	-8	5,252	-0.15%
2020/09/09	2	30.58	2.2	30.76	30.90	-0.2	5,324	0.00%
2020/09/08	6.5	30.83	1	30.70	30.65	5.5	5,371	0.10%
2020/09/07	6	31.02	3	30.98	31.00	3	5,388	0.06%
2020/09/04	2	30.65	10	30.69	30.80	-8	5,498	-0.15%
2020/09/03	4	30.78	1.1	30.99	30.75	2.9	5,603	0.05%
2020/09/02	13	30.68	3	30.95	30.70	10	5,721	0.17%
2020/09/01	14	31.06	1	31.45	31.15	13	5,800	0.22%
2020/08/31	7	31.00	18	31.13	31.65	-11	5,845	-0.19%
2020/08/28	6	30.66	1	30.80	30.70	5	5,793	0.09%
2020/08/27	28	30.98	1.2	30.87	30.85	26.8	5,828	0.46%
2020/08/26	13	31.03	26.4	31.09	31.20	-13.4	5,865	-0.23%
2020/08/25	4	30.63	6	30.68	30.65	-2	5,854	-0.03%
2020/08/24	5	30.36	0	0.00	30.30	5	5,936	0.08%
2020/08/21	7	30.61	4	30.45	30.50	3	5,929	0.05%
2020/08/20	8	30.40	5	30.37	30.35	3	5,925	0.05%
2020/08/19	4	31.13	10.2	31.20	31.05	-6.2	5,888	-0.10%
2020/08/18	9	31.12	3.2	31.19	31.05	5.8	5,871	0.10%
2020/08/17	14.2	30.92	13	30.92	31.00	1.2	5,846	0.02%
2020/08/14	4.2	30.34	0	0.00	30.55	4.2	5,828	0.07%
2020/08/13	10.2	30.31	3	30.35	30.30	7.2	5,809	0.12%
2020/08/12	16	30.44	3	30.35	30.25	13	5,798	0.22%
2020/08/11	21	31.03	2	30.93	30.85	19	5,767	0.33%
2020/08/10	3	30.53	14	30.72	30.80	-11	5,751	-0.19%
2020/08/07	7	30.29	2	30.55	30.30	5	5,747	0.09%
2020/08/06	11	30.43	30	30.51	30.55	-19	5,743	-0.33%
2020/08/05	6	30.15	0.6	30.60	30.50	5.4	5,736	0.09%
2020/08/04	6	29.99	2	30.00	30.00	4	5,699	0.07%
2020/08/03	25	30.00	5	29.99	29.80	20	5,688	0.35%
2020/07/31	20	30.35	0	0.00	30.20	20	5,647	0.35%
2020/07/30	1.5	30.83	5	30.44	30.65	-3.5	5,623	-0.06%
2020/07/29	8	30.21	2	30.50	30.00	6	5,605	0.11%
2020/07/28	15	30.02	9	30.07	30.20	6	5,587	0.11%
2020/07/27	24.1	30.87	12.1	30.71	30.55	12	5,563	0.22%
2020/07/24	15.9	31.31	23	31.43	31.25	-7.1	5,533	-0.13%
2020/07/23	4	31.66	3	31.70	31.65	1	5,508	0.02%
2020/07/22	14.1	32.02	6.1	32.04	31.95	8	5,498	0.15%
2020/07/21	15	32.19	1.7	32.23	32.10	13.3	5,463	0.24%
2020/07/20	21	32.32	6	32.50	32.00	15	5,458	0.27%
2020/07/17	8	32.80	3	32.80	32.85	5	5,433	0.09%
2020/07/16	20	32.86	1	32.80	32.55	19	5,448	0.35%
2020/07/15	29	32.92	6	33.05	32.60	23	5,407	0.43%
2020/07/14	9	33.54	1	33.55	33.50	8	5,368	0.15%
2020/07/13	32.1	33.38	0	0.00	33.40	32.1	5,369	0.60%
2020/07/10	39	36.46	15	36.59	36.25	24	5,179	0.46%
2020/07/09	48	37.04	5	37.03	36.90	43	5,054	0.85%
2020/07/08	27	37.12	4	37.35	37.35	23	4,933	0.47%
2020/07/07	31.1	37.28	12.2	37.23	37.10	18.9	4,801	0.39%
2020/07/06	12.2	37.66	11	37.64	37.55	1.2	4,715	0.03%
2020/07/03	21	37.29	2	37.25	37.35	19	4,663	0.41%
2020/07/02	6.1	37.15	5.2	37.19	37.35	0.8	4,630	0.02%
2020/07/01	13	36.79	0	0.00	36.85	13	4,606	0.28%
2020/06/30	36	36.72	8	36.85	36.40	28	4,573	0.61%
2020/06/29	26	36.95	6	36.66	36.50	20	4,439	0.45%
2020/06/24	37.1	37.79	5	37.60	37.25	32.1	4,125	0.78%
2020/06/23	3	38.73	5.2	38.38	38.10	-2.2	3,817	-0.06%
2020/06/22	20.2	39.44	19	39.24	38.55	1.2	3,485	0.03%
2020/06/19	8.1	39.13	8.5	39.30	39.95	-0.4	3,161	-0.01%
2020/06/18	6	39.02	5	38.97	39.25	1	2,893	0.03%
2020/06/17	5	38.22	5	38.34	38.70	0	2,787	0.00%
2020/06/16	16	38.00	1.6	38.21	38.00	14.4	2,741	0.52%
2020/06/15	7.2	37.94	1	38.00	37.55	6.2	2,715	0.23%
2020/06/12	13	38.45	10.4	38.53	38.40	2.6	2,695	0.09%
2020/06/11	1	39.35	14	39.41	39.65	-13	2,679	-0.49%
2020/06/10	6	39.47	7	39.48	39.70	-1	2,603	-0.04%
2020/06/09	6	39.08	26.1	39.10	39.45	-20.1	2,523	-0.80%
2020/06/08	14	38.42	7	38.39	38.55	7	2,418	0.29%
2020/06/05	1	37.45	3	37.40	37.50	-2	2,338	-0.09%
2020/06/04	14	36.48	1	36.45	36.55	13	2,266	0.57%
2020/06/03	2	36.10	9.1	35.85	36.05	-7.1	2,248	-0.32%
2020/06/02	3	35.38	13	35.35	35.55	-10	2,204	-0.45%
2020/06/01	1	34.70	1	34.80	34.70	0	2,134	0.00%
2020/05/29	1	34.15	8	34.24	34.20	-7	2,112	-0.33%
2020/05/28	0	0.00	2	34.73	34.60	-2	2,020	-0.10%
2020/05/27	5	34.75	0	34.75	34.75	5	2,021	0.25%
2020/05/26	3	34.27	1	34.20	34.25	2	2,015	0.10%
2020/05/25	2	33.55	4.1	33.62	34.05	-2.1	2,010	-0.10%
2020/05/22	4	33.86	0	0.00	33.80	4	2,005	0.20%
2020/05/21	5	33.92	3	34.02	34.05	2	2,005	0.10%
2020/05/20	1	33.85	5	33.89	33.95	-4	1,993	-0.20%
2020/05/19	1	33.60	0	0.00	33.90	1	1,992	0.05%
2020/05/18	0	0.00	1	33.50	33.50	-1	1,983	-0.05%
2020/05/14	3	33.52	2	33.65	33.60	1	1,968	0.05%
2020/05/13	2	33.55	1.1	33.49	33.90	0.9	1,942	0.05%
2020/05/12	1	33.40	0	0.00	33.30	1	1,933	0.05%
2020/05/11	0.1	33.75	0.2	33.75	33.65	-0.1	1,913	-0.01%
2020/05/08	0	0.00	1	33.50	33.60	-1	1,899	-0.05%
2020/05/07	1.2	33.32	1	33.40	33.25	0.2	1,896	0.01%
2020/05/06	1	33.30	0	0.00	33.20	1	1,905	0.05%
2020/05/05	1	33.50	1.3	33.44	33.40	-0.3	1,905	-0.02%
2020/05/04	6	32.60	1	33.25	33.35	5	1,914	0.26%
2020/04/30	0	0.00	4	33.80	34.05	-4	1,900	-0.21%
2020/04/29	2	33.30	3	33.27	33.25	-1	1,881	-0.05%
2020/04/28	1	32.85	8	32.85	32.90	-7	1,885	-0.37%
2020/04/27	0	0.00	5	32.35	32.30	-5	1,918	-0.26%
2020/04/24	1	31.15	0	0.00	31.10	1	1,888	0.05%
2020/04/23	4	31.11	0	0.00	31.15	4	1,880	0.21%
2020/04/22	1	31.20	0	0.00	31.20	1	1,859	0.05%
2020/04/21	9	31.49	1	31.30	31.20	8	1,846	0.43%
2020/04/20	1	31.95	1	32.00	32.05	0	1,821	0.00%
2020/04/17	4	31.95	0	0.00	31.90	4	1,815	0.22%
2020/04/16	4	32.10	10	32.10	32.00	-6	1,798	-0.33%
2020/04/15	2	32.48	0	0.00	32.20	2	1,782	0.11%
2020/04/14	4	32.29	8	32.45	32.45	-4	1,795	-0.22%
2020/04/13	4	31.94	0	32.10	31.85	4	1,784	0.22%
2020/04/09	7	32.14	0	0.00	32.15	7	1,791	0.39%
2020/04/08	11	32.53	1	32.45	32.30	10	1,779	0.56%
2020/04/07	3	31.97	0	0.00	32.15	3	1,768	0.17%
2020/04/06	1	31.80	1	31.95	32.00	0	1,755	0.00%
2020/03/30	1	30.60	0	0.00	30.60	1	1,709	0.06%
2020/03/26	0	0.00	1	30.25	30.75	-1	1,684	-0.06%
2020/03/25	0	0.00	3	30.70	30.55	-3	1,703	-0.18%
2020/03/24	0.2	29.85	1	29.75	29.85	-0.8	1,693	-0.05%
2020/03/23	1	28.30	0	0.00	28.40	1	1,683	0.06%
2020/03/20	5	29.03	1	29.40	28.90	4	1,691	0.24%
2020/03/19	1.4	28.00	0	0.00	27.95	1.4	1,652	0.09%
2020/03/18	21	28.87	10	28.70	28.60	11	1,599	0.69%
2020/03/17	5	29.16	1	29.30	29.15	4	1,556	0.26%
2020/03/16	4	29.69	1	30.00	29.60	3	1,515	0.20%
2020/03/13	2	28.40	9	28.39	28.80	-7	1,460	-0.48%
2020/03/12	0	0.00	1	31.50	30.80	-1	1,398	-0.07%
2020/03/11	6	32.48	2	32.55	32.20	4	1,357	0.29%
2020/03/10	0	0.00	1.1	32.87	32.90	-1.1	1,327	-0.08%
2020/03/09	0	0.00	2	33.00	32.80	-2	1,335	-0.15%
2020/03/05	1	33.65	0	0.00	33.70	1	1,282	0.08%
2020/03/03	2	33.35	0	0.00	33.60	2	1,275	0.16%
2020/03/02	3.2	33.15	3	33.27	33.35	0.2	1,265	0.01%
2020/02/27	3.1	33.60	0	0.00	33.50	3.1	1,305	0.24%
2020/02/24	6	33.89	0	0.00	34.00	6	1,272	0.47%
2020/02/18	3	33.70	0	0.00	33.80	3	1,256	0.24%
2020/02/17	0	0.00	1	34.00	33.90	-1	1,256	-0.08%
2020/02/10	0	0.00	1	33.40	33.65	-1	1,299	-0.08%
2020/02/06	0	0.00	6	33.90	34.20	-6	1,298	-0.46%
2020/02/05	7	33.65	1	33.45	33.70	6	1,301	0.46%
2020/02/04	1.2	33.20	0	0.00	34.00	1.2	1,292	0.09%
2020/02/03	1	33.30	0	0.00	33.50	1	1,312	0.08%
2020/01/31	2	33.60	1	33.45	33.80	1	1,308	0.08%
2020/01/30	7	33.35	2	33.35	33.50	5	1,308	0.38%
2020/01/20	0.2	34.25	1	34.45	34.40	-0.8	1,261	-0.06%
2020/01/17	0.2	34.20	0	0.00	34.30	0.2	1,262	0.02%
2020/01/16	1	34.05	0	0.00	34.20	1	1,262	0.08%
2020/01/10	0	0.00	3	34.05	34.15	-3	1,300	-0.23%
2020/01/08	4	34.09	1	34.20	34.00	3	1,307	0.23%
2020/01/06	0	0.00	1	34.15	34.20	-1	1,283	-0.08%
2020/01/03	13.2	34.07	10	34.25	34.25	3.2	1,289	0.25%
2020/01/02	0	0.00	10	34.30	34.30	-10	1,278	-0.78%
2019/12/31	10	34.10	0	0.00	34.20	10	1,275	0.78%
2019/12/30	0	0.00	1	34.30	34.20	-1	1,270	-0.08%
2019/12/25	0	0.00	1	34.40	34.30	-1	1,263	-0.08%
2019/12/23	0	0.00	6	34.28	34.45	-6	1,301	-0.46%
2019/12/20	6	34.19	10	34.40	34.15	-4	1,337	-0.30%
2019/12/18	0	0.00	2	34.30	34.45	-2	1,315	-0.15%
2019/12/16	1	34.30	1	34.30	34.30	0	1,309	0.00%
2019/12/13	10	33.90	0	0.00	33.80	10	1,304	0.77%
2019/12/12	0	0.00	1	33.90	34.00	-1	1,295	-0.08%
2019/12/06	11	33.75	0	0.00	33.85	11	1,339	0.82%
2019/12/05	0.2	33.65	2	33.65	33.65	-1.8	1,360	-0.13%
2019/12/04	5	33.49	0	0.00	33.55	5	1,369	0.37%
2019/12/03	2	33.70	0	0.00	33.80	2	1,362	0.15%
2019/12/02	2	33.80	0	0.00	33.80	2	1,378	0.15%
2019/11/29	0.1	34.00	0	0.00	34.00	0.1	1,383	0.01%
2019/11/28	1	34.45	0	0.00	34.50	1	1,382	0.07%
2019/11/26	0	0.00	10	34.25	34.45	-10	1,407	-0.71%
2019/11/25	2	34.03	0	0.00	34.15	2	1,354	0.15%
2019/11/22	0	0.00	1	34.15	34.15	-1	1,390	-0.07%
2019/11/21	4	33.90	0	0.00	33.85	4	1,396	0.29%
2019/11/19	1	34.10	0	0.00	34.00	1	1,396	0.07%
2019/11/18	13	33.91	0	0.00	33.85	13	1,395	0.93%
2019/11/15	0.1	34.10	0	0.00	34.05	0.1	1,387	0.00%
2019/11/14	2	34.00	0	0.00	33.95	2	1,394	0.14%
2019/11/13	1.1	33.95	2	34.08	33.90	-0.9	1,398	-0.06%
2019/11/12	0.1	34.25	0	0.00	34.25	0.1	1,392	0.01%
2019/11/11	1	34.30	0	0.00	34.30	1	1,392	0.07%
2019/11/08	3.1	34.50	0	0.00	34.45	3.1	1,389	0.22%
2019/11/07	2	34.80	0	0.00	34.75	2	1,373	0.15%
2019/11/06	1	34.80	1	34.95	34.80	0	1,378	0.00%
2019/11/05	0.2	35.05	0	0.00	35.05	0.2	1,392	0.01%
2019/11/04	3	34.97	0	0.00	35.00	3	1,404	0.21%
2019/10/31	0.2	34.70	0	0.00	34.65	0.2	1,408	0.01%
2019/10/29	2	35.00	0.2	34.80	34.80	1.8	1,379	0.13%
2019/10/28	0	0.00	1	35.20	35.20	-1	1,360	-0.07%
2019/10/24	0.1	34.85	0	0.00	35.05	0.1	1,361	0.01%
2019/10/23	0.1	35.00	0	0.00	34.85	0.1	1,378	0.01%
2019/10/22	1	35.30	1	35.45	35.15	0	1,382	0.00%
2019/10/21	1	35.20	0	0.00	35.20	1	1,387	0.07%
2019/10/18	2	34.78	2	34.80	34.75	0	1,377	0.00%
2019/10/16	0	0.00	1	34.85	34.90	-1	1,373	-0.07%
2019/10/14	0	0.00	2	34.48	34.60	-2	1,456	-0.14%
2019/10/03	1	33.80	0	0.00	33.90	1	1,491	0.07%
2019/10/01	0.2	34.20	0	0.00	34.30	0.2	1,501	0.01%
2019/09/27	2	33.70	0	0.00	33.80	2	1,498	0.13%
2019/09/24	1.7	34.52	0	0.00	34.35	1.7	1,439	0.12%
2019/09/20	0.1	34.70	0	0.00	34.80	0.1	1,470	0.01%
2019/09/19	4	34.75	0	0.00	34.65	4	1,453	0.28%
2019/09/17	1	34.90	0	0.00	34.95	1	1,465	0.07%
2019/09/16	1	34.70	0	0.00	34.95	1	1,488	0.07%
2019/09/09	0.2	34.65	0	0.00	34.80	0.2	1,546	0.01%
2019/09/05	1	34.45	0	0.00	34.35	1	1,553	0.06%
2019/09/04	1	34.10	0	0.00	34.25	1	1,540	0.06%
2019/09/02	1	33.90	0	0.00	33.90	1	1,537	0.07%
2019/08/29	0	0.00	1	33.75	33.65	-1	1,551	-0.06%
2019/08/27	1	34.10	1.7	34.35	34.20	-0.7	1,551	-0.05%
2019/08/23	10	34.99	0	0.00	34.95	10	1,540	0.65%
2019/08/22	1.1	34.98	0	0.00	35.20	1.1	1,546	0.07%
2019/08/21	1	34.80	0	0.00	34.75	1	1,591	0.06%
2019/08/20	3	34.77	0	0.00	34.55	3	1,589	0.19%
2019/08/19	0	0.00	1	34.80	34.80	-1	1,582	-0.06%
2019/08/16	0	0.00	1	33.95	33.95	-1	1,582	-0.06%
2019/08/15	4	33.64	0	0.00	33.60	4	1,585	0.25%
2019/08/13	1	34.05	0	0.00	33.90	1	1,594	0.06%
2019/08/08	1	34.20	0	0.00	34.40	1	1,622	0.06%
2019/08/07	3	33.75	0	0.00	33.75	3	1,624	0.18%
2019/08/06	2.2	33.27	0	0.00	33.40	2.2	1,628	0.14%
2019/08/02	4	34.46	1	34.45	34.40	3	1,607	0.19%
2019/08/01	2	35.00	2	35.00	34.95	0	1,625	0.00%
2019/07/30	3	35.70	0	0.00	35.70	3	1,671	0.18%
2019/07/26	2	35.63	0	0.00	35.60	2	1,715	0.12%
2019/07/23	0.3	36.00	0	0.00	35.80	0.3	1,756	0.02%
2019/07/18	1	36.35	2	36.40	36.45	-1	1,756	-0.06%
2019/07/17	11	36.40	0	0.00	36.50	11	1,749	0.63%
2019/07/16	1	39.30	0	0.00	39.40	1	1,678	0.06%
2019/07/15	0	0.00	1	39.40	39.35	-1	1,654	-0.06%
2019/07/12	2	39.05	0	0.00	39.15	2	1,643	0.12%
2019/07/08	0.2	38.70	0	0.00	38.80	0.2	1,644	0.01%
2019/07/03	1	38.65	0	0.00	38.75	1	1,715	0.06%
2019/07/01	2	38.70	0	0.00	38.65	2	1,743	0.11%
2019/06/17	1	38.05	0	0.00	38.55	1	1,738	0.06%
2019/06/14	2	38.10	0	0.00	38.00	2	1,736	0.12%
2019/06/11	1	38.70	1	38.80	38.70	0	1,842	0.00%
2019/06/05	0.2	38.65	0	0.00	38.65	0.2	1,854	0.01%
2019/06/04	0	38.35	0	0.00	38.50	0	1,842	0.00%
2019/05/31	0	0.00	2	38.65	38.90	-2	1,882	-0.11%
2019/05/30	2	38.20	2	38.30	38.15	0	1,883	0.00%
2019/05/29	1	38.00	1	37.95	37.95	0	1,925	0.00%
2019/05/28	0	0.00	3	38.40	38.40	-3	1,962	-0.15%
2019/05/22	3	37.65	0	0.00	38.00	3	2,025	0.15%
2019/05/16	0	0.00	2	37.35	37.35	-2	2,074	-0.10%
2019/05/15	1	36.70	0	0.00	36.95	1	2,078	0.05%
2019/05/14	0	0.00	1	36.60	36.60	-1	2,099	-0.05%
2019/05/09	1	37.75	1	37.80	37.20	0	2,098	0.00%
2019/05/08	1	37.35	3	37.90	37.80	-2	2,089	-0.10%
2019/05/07	0	0.00	1	37.50	37.75	-1	2,059	-0.05%
2019/05/03	0.2	37.20	0	0.00	37.35	0.2	2,041	0.01%
2019/05/02	1	37.30	0	0.00	37.25	1	2,021	0.05%
2019/04/24	2	36.15	0	0.00	36.40	2	1,961	0.10%
2019/04/16	0.3	36.05	18	36.01	36.05	-17.7	1,997	-0.89%
2019/04/15	0	0.00	13	36.45	36.10	-13	2,011	-0.65%
2019/04/11	0	0.00	1	36.20	36.10	-1	1,986	-0.05%
2019/04/10	31	36.29	0	0.00	36.20	31	1,953	1.59%
2019/04/09	2	36.08	0	0.00	36.00	2	1,927	0.10%
2019/04/03	0.2	35.95	0	0.00	35.85	0.2	1,914	0.01%
2019/04/01	1	36.15	0	0.00	36.15	1	1,873	0.05%
2019/03/22	1	36.30	0	0.00	36.45	1	1,906	0.05%
2019/03/18	4	36.86	2	36.68	36.90	2	1,890	0.11%
2019/03/13	1	36.35	1	36.15	36.15	0	1,770	0.00%
2019/03/12	0.2	36.10	1	36.30	36.20	-0.8	1,758	-0.05%
2019/03/11	0.1	35.70	10	36.05	35.75	-9.9	1,763	-0.56%
2019/03/08	1	35.85	0	0.00	35.90	1	1,777	0.06%
2019/03/05	0	0.00	1	35.40	35.45	-1	1,754	-0.06%
2019/03/04	1	35.40	1	35.90	35.80	0	1,743	0.00%
2019/02/26	1	35.10	0	0.00	35.05	1	1,675	0.06%
2019/02/22	0	0.00	1	34.75	35.00	-1	1,621	-0.06%
2019/02/21	1	34.65	1	34.65	34.75	0	1,585	0.00%
2019/02/19	2	35.03	0	0.00	35.05	2	1,512	0.13%
2019/02/18	1	35.00	0	0.00	34.90	1	1,514	0.07%
2019/02/15	0.2	34.90	0	0.00	34.90	0.2	1,497	0.01%
2019/02/12	0.3	35.00	0	0.00	34.90	0.3	1,453	0.02%
2019/02/11	0	35.05	0	0.00	35.05	0	1,450	0.00%
2019/01/29	1	35.10	0	0.00	34.80	1	1,436	0.07%
2019/01/24	0	0.00	1	35.60	35.65	-1	1,396	-0.07%
2019/01/17	1	34.65	1	34.90	34.75	0	1,442	0.00%
2019/01/14	0.2	35.25	0	0.00	35.35	0.2	1,473	0.01%
2019/01/07	0	0.00	1	34.45	35.00	-1	1,504	-0.07%
2018/12/28	0	0.00	3	34.70	34.55	-3	1,647	-0.18%
2018/12/26	4	33.73	0	0.00	33.55	4	1,698	0.24%
2018/12/19	1	35.90	2	36.10	35.90	-1	1,790	-0.06%
2018/12/14	0	0.00	3	34.92	34.70	-3	1,836	-0.16%
2018/12/13	0	0.00	1	34.50	35.00	-1	1,837	-0.05%
2018/12/05	0.2	33.55	0	0.00	33.70	0.2	1,927	0.01%
2018/12/04	3	33.47	0	0.00	33.50	3	1,940	0.15%
2018/12/03	2	33.70	1	33.90	33.50	1	1,929	0.05%
2018/11/29	1	33.45	0	0.00	33.50	1	1,888	0.05%
2018/11/19	1	34.00	1	33.95	34.00	0	2,033	0.00%
2018/11/15	0.2	34.00	0	0.00	34.00	0.2	2,045	0.01%
2018/11/14	2	34.10	0	0.00	34.20	2	2,063	0.10%
2018/11/13	1	33.95	0	0.00	34.35	1	2,062	0.05%
2018/11/12	0	0.00	1	34.40	34.50	-1	2,047	-0.05%
2018/11/09	1	34.20	0	0.00	34.25	1	2,038	0.05%
2018/10/25	1	32.50	0	0.00	32.80	1	1,973	0.05%
2018/10/23	0	0.00	1	33.40	33.30	-1	1,971	-0.05%
2018/10/19	0.2	33.50	0	0.00	33.50	0.2	1,970	0.01%
2018/10/12	0	0.00	2	33.35	34.55	-2	1,947	-0.10%
2018/10/11	3	33.68	0	0.00	33.25	3	1,945	0.15%
2018/10/09	2	36.08	0	0.00	36.30	2	1,906	0.10%
2018/10/05	0	0.00	1	35.50	35.20	-1	1,871	-0.05%
2018/10/02	0	0.00	3	36.27	36.15	-3	1,821	-0.16%
2018/09/28	0	0.00	1	37.20	37.25	-1	1,806	-0.06%
2018/09/25	5	37.01	0	0.00	36.80	5	1,727	0.29%
2018/09/21	1	36.70	0	0.00	37.95	1	1,674	0.06%
2018/09/18	0	0.00	1	35.55	35.55	-1	1,571	-0.06%
2018/09/17	10	35.75	10	35.55	35.55	0	1,557	0.00%
2018/09/10	0.2	34.40	0	0.00	34.40	0.2	1,484	0.01%
2018/09/05	0	0.00	1	35.05	35.05	-1	1,533	-0.07%
2018/08/31	0	0.00	1	35.45	35.75	-1	1,545	-0.06%
2018/08/28	0	0.00	1	35.80	35.60	-1	1,557	-0.06%
2018/08/27	2	34.98	3	35.10	35.55	-1	1,554	-0.06%
2018/08/24	1	33.45	0	0.00	34.05	1	1,526	0.07%
2018/08/21	0	0.00	10	32.98	33.20	-10	1,612	-0.62%
2018/08/01	3	32.55	0	0.00	32.50	3	1,861	0.16%
2018/07/31	5	32.81	0	0.00	32.40	5	1,872	0.27%
2018/07/27	1	32.50	0	0.00	32.70	1	1,889	0.05%
2018/07/25	2	32.20	0	0.00	32.35	2	1,925	0.10%
2018/07/23	0.1	31.65	0	0.00	31.65	0.1	1,903	0.00%
2018/07/16	0.2	33.70	0	0.00	33.70	0.2	1,860	0.01%
2018/07/12	5	33.25	0	0.00	33.35	5	1,855	0.27%
2018/07/11	5	33.10	0	0.00	33.10	5	1,866	0.27%
2018/07/05	2	32.80	0	0.00	32.55	2	1,907	0.10%
2018/06/12	0.2	34.50	0	0.00	34.60	0.2	1,752	0.01%
2018/06/08	0	0.00	2	35.50	35.50	-2	1,697	-0.12%
2018/06/07	1	36.00	0	0.00	35.90	1	1,690	0.06%
2018/06/06	0.2	35.90	0	0.00	36.00	0.2	1,670	0.01%
2018/06/01	0	0.00	6	34.28	34.40	-6	1,591	-0.38%
2018/05/21	1	34.00	0	0.00	34.00	1	1,366	0.07%
2018/05/10	0.2	33.30	0	0.00	33.35	0.2	1,221	0.01%
2018/05/03	2	33.60	0	0.00	33.45	2	1,109	0.18%
2018/04/20	0.2	32.85	0	0.00	33.00	0.2	1,015	0.02%
2018/04/11	0.2	32.40	0	0.00	32.40	0.2	988	0.02%
2018/04/03	1	31.90	0	0.00	31.80	1	964	0.10%
2018/03/29	2	31.90	0	0.00	32.10	2	982	0.20%
2018/03/26	0	0.00	2	31.85	31.75	-2	983	-0.20%
2018/03/13	0.1	31.30	0	0.00	31.35	0.1	1,039	0.01%
2018/03/09	1	30.70	0	0.00	30.70	1	1,056	0.09%
2018/01/29	0.1	32.70	0	0.00	32.75	0.1	1,283	0.01%
2018/01/24	0	0.00	1	32.50	32.60	-1	1,287	-0.08%
2018/01/10	5	32.25	0	0.00	32.40	5	1,277	0.39%
2018/01/02	1	31.20	0	0.00	31.30	1	1,285	0.08%