富邦上証 (006205)-富邦-新竹券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
33.06
漲跌
▼0.58
漲幅
-1.72%
成交量
545張
產業
上市
208人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証 (006205)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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	0	33.06	0	0.00	33.06	0	2,171	0.00%
2024/11/21	0	0.00	0.9	33.60	33.64	-0.9	2,165	-0.04%
2024/11/18	0	0.00	1.8	33.83	33.78	-1.8	2,146	-0.08%
2024/11/15	0	0.00	4	33.89	33.92	-4	2,128	-0.19%
2024/11/14	0	0.00	11	34.23	34.21	-11	2,106	-0.52%
2024/11/08	0	0.00	18.5	35.12	34.86	-18.5	2,062	-0.90%
2024/11/07	0	0.00	20	34.23	34.45	-20	2,037	-0.98%
2024/11/06	0	0.00	9	34.23	34.10	-9	2,023	-0.44%
2024/11/05	0	0.00	1.3	34.29	34.27	-1.3	1,987	-0.06%
2024/11/04	2	33.24	6	33.24	33.26	-4	1,975	-0.20%
2024/11/01	1	33.37	1	33.45	33.37	0	1,998	0.00%
2024/10/30	4	33.12	0.1	33.03	32.95	3.9	1,989	0.20%
2024/10/29	0	0.00	2	33.40	33.43	-2	1,979	-0.10%
2024/10/25	0.2	33.80	1	33.55	33.71	-0.8	1,967	-0.04%
2024/10/23	1	33.97	1	33.58	33.97	0	1,968	0.00%
2024/10/22	3	33.45	0	0.00	33.43	3	1,963	0.15%
2024/10/21	9	33.58	0.2	33.58	33.50	8.8	1,923	0.46%
2024/10/18	9	33.12	5.2	32.78	33.11	3.8	1,877	0.20%
2024/10/17	4	33.17	1.2	33.23	32.95	2.8	1,857	0.15%
2024/10/16	0	0.00	5.5	33.03	32.86	-5.5	1,869	-0.30%
2024/10/15	5	33.94	3	34.09	33.56	2	1,782	0.11%
2024/10/14	24	34.09	22	34.07	34.33	2	1,754	0.11%
2024/10/11	4	34.10	10.1	34.31	33.95	-6.1	1,700	-0.36%
2024/10/09	9	34.78	11.9	34.72	34.97	-2.9	1,667	-0.17%
2024/10/08	10.4	37.35	9.9	37.51	36.09	0.6	1,501	0.04%
2024/10/07	62	39.74	113.3	39.07	39.13	-51.3	1,347	-3.81%	大賣/
2024/10/04	26	36.85	80.7	37.13	38.12	-54.7	1,217	-4.49%
2024/10/01	0	0.00	32.1	33.70	33.60	-32.1	1,068	-3.00%
2024/09/30	3	33.65	68.6	33.39	33.69	-65.6	1,046	-6.27%
2024/09/27	0	0.00	20.1	32.10	32.08	-20.1	807	-2.49%
2024/09/26	12	30.26	4.2	30.31	30.67	7.8	716	1.09%
2024/09/25	6	30.32	36	30.31	30.19	-30	696	-4.31%
2024/09/24	0	29.27	0.2	28.70	29.32	-0.1	657	-0.02%
2024/09/23	0	0.00	10	28.06	28.34	-10	630	-1.59%
2024/09/19	10	28.00	0	0.00	27.99	10	627	1.59%
2024/09/18	0	0.00	0.5	27.67	27.48	-0.5	607	-0.08%
2024/09/16	0	0.00	0.6	27.64	27.60	-0.6	573	-0.10%
2024/09/13	0	0.00	2.4	27.81	27.75	-2.4	569	-0.42%
2024/09/12	45	27.97	126	27.50	27.86	-81	602	-13.44%	大賣/
2024/09/11	0	0.00	5	27.78	27.79	-5	598	-0.84%
2024/09/05	0	0.00	0.5	28.08	28.37	-0.5	576	-0.09%
2024/09/02	1	29.02	0	0.00	28.68	1	611	0.16%
2024/08/29	0	0.00	0.5	28.73	28.70	-0.5	602	-0.08%
2024/08/28	0	0.00	2.9	28.80	28.78	-2.9	603	-0.48%
2024/08/26	0	0.00	0.6	29.01	28.94	-0.6	597	-0.10%
2024/08/23	0	0.00	1	29.13	29.08	-1	601	-0.16%
2024/08/22	1	28.91	0	29.08	29.00	1	606	0.16%
2024/08/21	1	28.87	0	0.00	28.91	1	604	0.17%
2024/08/20	1	29.03	3.5	29.02	28.99	-2.5	587	-0.43%
2024/08/15	0	0.00	6	28.92	29.16	-6	581	-1.03%
2024/08/14	0	0.00	0.5	28.92	28.89	-0.5	581	-0.09%
2024/08/13	2	28.97	0	0.00	28.93	2	579	0.34%
2024/08/12	1	29.03	0	0.00	29.05	1	590	0.17%
2024/08/09	0	0.00	0.1	29.16	29.09	-0.1	623	-0.02%
2024/08/07	0	29.20	0.6	29.31	29.40	-0.6	630	-0.09%
2024/08/05	82	29.60	1	29.81	29.52	81	627	12.91%
2024/08/01	0	0.00	1	29.82	29.73	-1	627	-0.16%
2024/07/31	0	0.00	1	29.55	29.86	-1	645	-0.16%
2024/07/30	30	29.18	31	29.13	29.15	-1	650	-0.15%
2024/07/26	1.1	29.36	0.5	29.51	29.37	0.6	668	0.08%
2024/07/22	1	30.17	4	30.38	30.18	-3	666	-0.45%
2024/07/19	0	0.00	6	30.17	30.22	-6	668	-0.90%
2024/07/18	0	0.00	4	29.97	30.12	-4	664	-0.60%
2024/07/17	2	29.86	1	29.95	29.83	1	646	0.15%
2024/07/15	65	29.75	65.4	29.64	29.80	-0.4	634	-0.06%
2024/07/12	0	0.00	17.8	29.60	29.63	-17.8	645	-2.76%
2024/07/11	0	0.00	1	29.55	29.44	-1	658	-0.15%
2024/07/09	2	28.93	0.2	29.08	29.06	1.8	679	0.27%
2024/07/08	6.3	29.00	1	29.01	29.01	5.3	696	0.76%
2024/07/05	43.5	28.99	2	28.85	28.93	41.5	701	5.92%
2024/07/04	0	0.00	6	29.42	29.33	-6	705	-0.85%
2024/07/03	1	29.41	0	0.00	29.47	1	715	0.14%
2024/07/01	106.1	29.38	11.9	29.07	29.24	94.2	726	12.96%	大買/
2024/06/27	39	29.28	0	0.00	29.18	39	738	5.28%
2024/06/26	1	29.00	0	0.00	29.10	1	728	0.14%
2024/06/25	2	29.16	0	0.00	29.14	2	732	0.27%
2024/06/24	1	29.03	0.9	29.20	29.25	0.1	741	0.01%
2024/06/21	1	29.10	0.2	29.35	29.19	0.8	749	0.11%
2024/06/20	0.2	29.27	4.2	29.32	29.31	-4	752	-0.53%
2024/06/19	1	29.51	3	29.58	29.40	-2	762	-0.26%
2024/06/17	1	29.50	0	0.00	29.48	1	764	0.13%
2024/06/14	0.1	29.46	0	0.00	29.58	0.1	763	0.01%
2024/06/13	0.1	29.48	0	0.00	29.48	0.1	766	0.01%
2024/06/12	25	29.51	0	0.00	29.51	25	771	3.24%
2024/06/11	17	29.73	1.4	29.81	29.49	15.6	773	2.01%
2024/06/07	3	29.98	0	0.00	29.81	3	755	0.40%
2024/06/06	0	0.00	0.1	30.30	30.17	-0.1	759	-0.01%
2024/06/05	34	30.34	0.7	30.10	30.13	33.3	770	4.32%
2024/05/31	2	30.20	0	0.00	30.19	2	796	0.25%
2024/05/28	0	0.00	1	30.25	30.20	-1	872	-0.11%
2024/05/27	1	30.05	0.1	30.18	30.13	0.9	889	0.10%
2024/05/24	0	0.00	5.2	30.31	30.18	-5.2	897	-0.58%
2024/05/23	0	0.00	2	30.39	30.32	-2	904	-0.22%
2024/05/22	0	0.00	0.4	30.66	30.70	-0.4	911	-0.05%
2024/05/20	0	0.00	3.1	30.83	30.80	-3.1	1,048	-0.29%
2024/05/16	0	0.00	1	30.32	30.40	-1	1,115	-0.09%
2024/05/15	1	30.42	0.1	30.36	30.31	0.9	1,169	0.08%
2024/05/13	0	0.00	2	30.71	30.75	-2	1,247	-0.16%
2024/05/10	2	30.64	0	0.00	30.72	2	1,274	0.16%
2024/05/09	0	0.00	3	30.43	30.61	-3	1,330	-0.23%
2024/05/08	1	30.50	0	0.00	30.46	1	1,451	0.07%
2024/05/06	10	30.73	0	0.00	30.61	10	1,529	0.65%
2024/05/03	8	30.73	0.1	30.77	30.72	7.9	1,546	0.51%
2024/04/30	0	0.00	14	30.42	30.35	-14	1,621	-0.86%
2024/04/29	0	0.00	0.2	30.47	30.50	-0.2	1,632	-0.01%
2024/04/26	0.5	29.97	7.1	29.97	30.09	-6.6	1,641	-0.40%
2024/04/25	0	0.00	2.1	29.76	29.70	-2.1	1,642	-0.13%
2024/04/24	0	0.00	0	29.70	29.59	0	1,667	0.00%
2024/04/22	0	0.00	15	29.90	29.81	-15	1,712	-0.88%
2024/04/19	0	0.00	2	29.91	29.72	-2	1,712	-0.12%
2024/04/18	0	0.00	2.1	29.95	29.89	-2.1	1,696	-0.12%
2024/04/17	0	0.00	2.2	29.45	29.46	-2.2	1,677	-0.13%
2024/04/16	0	0.00	12.1	29.48	29.64	-12.1	1,665	-0.73%
2024/04/15	0	0.00	3.8	29.48	29.52	-3.8	1,659	-0.23%
2024/04/12	0.6	29.28	0	0.00	29.16	0.6	1,650	0.04%
2024/04/11	0	0.00	3.1	29.29	29.35	-3.1	1,632	-0.19%
2024/04/09	2	29.27	0	0.00	29.26	2	1,637	0.12%
2024/04/08	0	0.00	1	29.29	29.47	-1	1,645	-0.06%
2024/04/02	4	29.60	2.7	29.49	29.46	1.3	1,679	0.08%
2024/04/01	1	29.56	10.4	29.46	29.55	-9.4	1,686	-0.56%
2024/03/29	0.1	29.12	0.5	29.12	29.13	-0.4	1,692	-0.02%
2024/03/28	0	0.00	1	29.08	29.21	-1	1,720	-0.06%
2024/03/27	0	0.00	4.1	29.09	29.11	-4.1	1,766	-0.23%
2024/03/25	0	0.00	1	29.22	29.14	-1	1,852	-0.05%
2024/03/22	1	29.06	10.2	29.39	29.11	-9.2	1,855	-0.50%
2024/03/21	0	0.00	0.3	29.44	29.32	-0.3	1,859	-0.01%
2024/03/20	5	29.23	1.2	29.29	29.30	3.8	1,883	0.20%
2024/03/19	0	29.31	0.2	29.36	29.32	-0.2	1,884	-0.01%
2024/03/18	0	0.00	10.3	29.27	29.25	-10.3	1,888	-0.55%
2024/03/15	0	0.00	5.2	29.00	28.96	-5.2	1,894	-0.27%
2024/03/14	0	0.00	5.9	29.05	29.01	-5.9	1,909	-0.31%
2024/03/13	1	29.05	2	28.99	29.08	-1	1,917	-0.05%
2024/03/12	0	29.08	2.1	29.26	29.31	-2.1	1,920	-0.11%
2024/03/11	3	28.99	0.6	28.90	29.08	2.4	1,934	0.12%
2024/03/08	0	0.00	12.5	28.91	28.87	-12.5	1,936	-0.65%
2024/03/07	1	29.01	0	0.00	28.97	1	1,931	0.05%
2024/03/06	0	0.00	3.4	29.13	29.21	-3.4	1,929	-0.18%
2024/03/05	4	29.03	5.7	28.91	29.03	-1.7	1,936	-0.09%
2024/03/04	0	0.00	34	28.80	28.80	-34	1,909	-1.78%
2024/03/01	1	28.65	0	0.00	28.77	1	1,895	0.05%
2024/02/29	0	0.00	106	28.59	28.61	-106	1,905	-5.56%	大賣/鉅額交易
2024/02/27	0	0.00	6	28.45	28.57	-6	1,893	-0.32%
2024/02/26	5	28.72	0.1	28.67	28.58	4.9	1,893	0.26%
2024/02/23	15	28.78	2	28.66	28.80	13	1,882	0.69%
2024/02/22	4	28.57	96	28.64	28.74	-92	1,878	-4.90%
2024/02/21	0	0.00	1	28.20	28.68	-1	1,859	-0.05%
2024/02/20	0	0.00	2.1	27.85	27.84	-2.1	1,768	-0.12%
2024/02/19	1.2	27.57	12	27.55	27.56	-10.8	1,755	-0.61%
2024/02/16	0	0.00	0.1	27.59	27.72	-0.1	1,768	-0.01%
2024/02/15	37	27.28	2.1	27.25	27.25	34.9	1,707	2.05%
2024/02/05	1	26.06	1.5	26.26	26.41	-0.5	1,637	-0.03%
2024/02/02	1.1	26.32	0	0.00	26.19	1.1	1,601	0.07%
2024/02/01	5	26.74	0	0.00	26.56	5	1,564	0.32%
2024/01/31	1.1	26.49	0	0.00	26.49	1.1	1,510	0.07%
2024/01/30	1	26.98	3.2	26.88	27.00	-2.2	1,383	-0.16%
2024/01/29	0	0.00	1	27.55	27.26	-1	1,363	-0.07%
2024/01/26	3.1	27.30	7.7	27.35	27.36	-4.7	1,289	-0.36%
2024/01/25	150.3	27.16	3.2	27.39	27.51	147.2	1,251	11.76%	大買/鉅額交易
2024/01/24	50	26.48	0.4	26.67	26.50	49.6	1,194	4.15%
2024/01/23	4	26.25	1	26.55	26.54	3	1,164	0.26%
2024/01/22	0	0.00	0	26.56	26.61	0	1,143	0.00%
2024/01/19	46	26.64	1	26.63	26.55	45	1,128	3.99%
2024/01/18	2	26.40	0.3	26.16	26.11	1.7	1,119	0.15%
2024/01/17	1	26.82	1	26.68	26.62	0	1,101	0.00%
2024/01/16	1	26.60	1.3	26.67	26.77	-0.3	1,071	-0.03%
2024/01/12	0.6	26.78	3.8	26.67	26.74	-3.2	1,062	-0.31%
2024/01/11	4.1	26.69	4	26.65	26.80	0.1	1,077	0.00%
2024/01/10	1	26.71	4	26.52	26.67	-3	1,089	-0.28%
2024/01/09	2.1	26.66	0	0.00	26.59	2.1	1,092	0.19%
2024/01/08	20	26.92	0	0.00	26.69	20	1,093	1.83%
2024/01/05	0.3	27.12	0	0.00	27.14	0.3	1,073	0.02%
2024/01/04	4	27.00	21	27.00	27.04	-17	1,081	-1.57%
2024/01/03	0	0.00	28	27.25	27.26	-28	1,076	-2.60%
2024/01/02	0.1	27.42	20	27.33	27.33	-20	1,068	-1.87%
2023/12/28	76	27.01	8.6	27.12	27.18	67.4	1,029	6.55%
2023/12/27	0.1	26.76	0	0.00	26.81	0.1	1,010	0.00%
2023/12/26	0.1	26.93	56	26.80	26.74	-56	997	-5.61%
2023/12/25	6.1	26.86	1	27.01	26.85	5.1	982	0.51%
2023/12/22	0.1	26.93	3.9	26.95	26.97	-3.9	961	-0.40%
2023/12/21	3.1	26.84	2.7	26.88	26.93	0.4	914	0.04%
2023/12/20	1	26.91	0	0.00	26.95	1	864	0.12%
2023/12/19	2.1	27.12	0	0.00	27.10	2.1	808	0.25%
2023/12/18	1.1	27.17	0	0.00	27.16	1.1	801	0.13%
2023/12/14	6.1	27.40	3.8	27.40	27.31	2.2	763	0.29%
2023/12/13	0.1	27.62	0	0.00	27.45	0.1	731	0.01%
2023/12/12	2.1	27.65	1	27.70	27.67	1.1	728	0.14%
2023/12/11	3	27.21	0.8	27.41	27.36	2.2	718	0.31%
2023/12/08	33	27.72	3	27.63	27.60	30	702	4.27%
2023/12/07	8.1	27.65	0.1	27.70	27.74	8	696	1.14%
2023/12/06	40.1	28.11	1.6	27.86	27.83	38.4	692	5.55%
2023/12/04	2	28.35	6	28.34	28.32	-4	651	-0.61%
2023/12/01	0.1	28.37	0	0.00	28.33	0.1	656	0.02%
2023/11/30	0	0.00	42	28.51	28.42	-42	650	-6.46%
2023/11/29	1.1	28.46	5	28.67	28.43	-3.9	640	-0.61%
2023/11/28	0.1	28.76	14	28.66	28.65	-14	630	-2.21%
2023/11/27	0.1	28.72	3	29.03	28.75	-3	619	-0.48%
2023/11/24	0	0.00	8	29.09	29.03	-8	599	-1.33%
2023/11/21	0	0.00	5	29.33	29.35	-5	604	-0.83%
2023/11/17	4.1	28.92	0	0.00	28.89	4.1	590	0.69%
2023/11/16	0	29.19	0	0.00	29.11	0	587	0.01%
2023/11/14	1	29.33	0	0.00	29.34	1	522	0.19%
2023/11/13	0	0.00	8	29.25	29.32	-8	518	-1.54%
2023/11/10	0	0.00	0.5	29.48	29.38	-0.5	522	-0.09%
2023/11/07	36	29.80	7	29.64	29.62	29	559	5.19%
2023/11/03	1	29.50	16.3	29.45	29.47	-15.3	553	-2.77%
2023/11/02	0	0.00	0	29.46	29.37	0	554	0.00%
2023/10/31	0	0.00	0.1	29.21	29.22	-0.1	575	-0.01%
2023/10/27	0	0.00	1	29.27	29.40	-1	583	-0.17%
2023/10/26	0	0.00	7	29.07	29.04	-7	593	-1.18%
2023/10/25	4	29.10	0	0.00	29.04	4	605	0.66%
2023/10/23	0.1	28.67	0	0.00	28.84	0.1	629	0.01%
2023/10/20	51.4	29.06	20.6	28.97	28.96	30.8	646	4.77%
2023/10/19	0.1	29.40	0	0.00	29.36	0.1	648	0.01%
2023/10/18	0	0.00	1	30.09	29.85	-1	631	-0.16%
2023/10/17	0	0.00	3.3	29.95	30.03	-3.3	623	-0.52%
2023/10/13	0	0.00	9	30.07	30.05	-9	649	-1.39%
2023/10/12	0	0.00	4	30.44	30.33	-4	661	-0.60%
2023/10/11	1	30.14	22	30.04	30.06	-21	654	-3.21%
2023/10/06	0	0.00	21.8	30.28	30.25	-21.8	654	-3.33%
2023/10/05	11	29.94	0	0.00	29.94	11	657	1.67%
2023/10/04	0	0.00	21	29.96	29.95	-21	668	-3.14%
2023/09/22	0	0.00	0.7	30.08	30.47	-0.7	703	-0.11%
2023/09/21	1	30.24	0	0.00	30.23	1	717	0.14%
2023/09/20	0	0.00	0.3	30.45	30.36	-0.3	744	-0.04%
2023/09/19	0	0.00	1	30.35	30.42	-1	754	-0.13%
2023/09/15	0	0.00	1.3	30.69	30.50	-1.3	888	-0.15%
2023/09/14	9	30.54	0	0.00	30.45	9	900	1.00%
2023/09/12	0	30.74	21.9	30.63	30.60	-21.9	938	-2.33%
2023/09/11	0	0.00	2.8	30.38	30.74	-2.8	950	-0.29%
2023/09/05	2	30.89	0	0.00	30.86	2	1,015	0.20%
2023/09/04	30	30.89	0	0.00	30.99	30	1,033	2.90%
2023/08/30	10	30.61	0	0.00	30.40	10	1,088	0.92%
2023/08/29	0	0.00	1.1	30.68	30.61	-1.1	1,100	-0.10%
2023/08/28	1	30.50	1	31.05	30.38	0	1,119	0.00%
2023/08/25	0	0.00	0.3	29.84	29.89	-0.3	1,158	-0.03%
2023/08/24	0.1	29.95	0	0.00	30.04	0.1	1,186	0.01%
2023/08/23	1	29.95	0	0.00	30.01	1	1,203	0.08%
2023/08/22	1	29.92	0.1	30.00	29.88	0.9	1,222	0.07%
2023/08/21	0	0.00	4.1	30.20	30.06	-4.1	1,235	-0.33%
2023/08/18	0	0.00	0.1	30.87	30.48	-0.1	1,266	-0.01%
2023/08/17	0	0.00	3.6	30.40	30.38	-3.6	1,292	-0.28%
2023/08/16	0	0.00	7.6	30.72	30.52	-7.6	1,320	-0.57%
2023/08/15	0	30.67	6.9	30.89	30.58	-6.9	1,347	-0.51%
2023/08/14	0	0.00	60	30.76	30.83	-60	1,378	-4.35%
2023/08/11	0	0.00	5.2	31.56	31.52	-5.2	1,400	-0.37%
2023/08/10	0	0.00	6.3	31.94	31.87	-6.3	1,418	-0.44%
2023/08/08	0	0.00	0.6	31.94	32.13	-0.6	1,482	-0.04%
2023/08/07	10	32.12	2	32.15	32.06	8	1,503	0.53%
2023/08/04	0	0.00	15	32.52	32.59	-15	1,533	-0.98%
2023/08/02	4	32.07	0	0.00	31.83	4	1,547	0.26%
2023/08/01	17	32.36	6	32.23	32.12	11	1,579	0.70%
2023/07/31	0	0.00	45.4	32.47	32.28	-45.4	1,592	-2.85%
2023/07/28	8	31.06	0	0.00	31.98	8	1,595	0.50%
2023/07/27	17	31.45	2	31.43	31.35	15	1,589	0.94%
2023/07/26	149	31.29	2	31.32	31.14	147	1,598	9.20%	大買/鉅額交易
2023/07/25	0	0.00	10	30.60	31.06	-10	1,579	-0.63%
2023/07/21	2	30.11	1	30.40	30.25	1	1,608	0.06%
2023/07/20	0	0.00	1	30.17	30.25	-1	1,625	-0.06%
2023/07/18	0	0.00	0.7	30.00	30.17	-0.7	1,614	-0.04%
2023/07/17	0	0.00	0.2	30.21	30.21	-0.2	1,630	-0.01%
2023/07/14	0	0.00	2.1	30.48	30.47	-2.1	1,633	-0.13%
2023/07/13	20	30.40	0	0.00	30.42	20	1,674	1.19%
2023/07/11	0	0.00	0.1	30.20	30.11	-0.1	1,693	-0.01%
2023/07/10	0	0.00	0.3	30.11	29.88	-0.3	1,697	-0.02%
2023/07/07	0	0.00	1	29.84	29.86	-1	1,699	-0.06%
2023/07/06	0.2	29.91	0.2	29.72	29.76	0	1,707	0.00%
2023/07/05	5	30.01	0	0.00	29.96	5	1,708	0.29%
2023/07/03	0	0.00	6.3	29.99	30.05	-6.3	1,718	-0.37%
2023/06/29	2	29.75	2.3	29.64	29.53	-0.3	1,728	-0.02%
2023/06/28	1.1	29.62	0	0.00	29.61	1.1	1,727	0.06%
2023/06/27	0	29.56	0	0.00	29.62	0	1,708	0.00%
2023/06/26	11	29.60	2	29.50	29.52	9	1,713	0.53%
2023/06/16	2	30.48	0	0.00	30.50	2	1,611	0.12%
2023/06/15	5	29.98	2.6	30.03	30.16	2.4	1,599	0.15%
2023/06/14	2	30.03	6.6	30.03	29.98	-4.6	1,606	-0.28%
2023/06/13	0.1	29.70	3.1	29.80	29.75	-3.1	1,595	-0.19%
2023/06/12	0.2	29.76	8.4	29.87	29.98	-8.3	1,594	-0.52%
2023/06/09	10	29.86	0	0.00	29.88	10	1,581	0.63%
2023/06/07	0.2	29.71	0	0.00	29.66	0.2	1,567	0.01%
2023/06/06	5	29.98	0	0.00	29.92	5	1,553	0.32%
2023/06/05	7	29.98	2	30.01	29.92	5	1,565	0.32%
2023/06/02	21	29.99	0	0.00	29.99	21	1,557	1.35%
2023/05/31	0.3	29.58	0.2	29.57	29.54	0.1	1,557	0.01%
2023/05/30	10.7	29.65	0	0.00	29.58	10.7	1,518	0.70%
2023/05/29	6	30.19	0	0.00	30.10	6	1,507	0.40%
2023/05/26	0.1	30.19	1.5	30.15	30.33	-1.4	1,512	-0.09%
2023/05/25	4.1	30.26	2	30.23	30.21	2.1	1,501	0.14%
2023/05/24	15.4	30.73	2.3	30.72	30.72	13	1,486	0.88%
2023/05/23	4	31.19	5	31.04	31.06	-1	1,466	-0.07%
2023/05/22	0	0.00	18	31.24	31.31	-18	1,460	-1.23%
2023/05/19	4	31.42	0	0.00	31.21	4	1,445	0.28%
2023/05/18	2	31.66	0	0.00	31.61	2	1,440	0.14%
2023/05/17	1	31.65	9	31.79	31.56	-8	1,450	-0.55%
2023/05/16	0	0.00	3	32.04	32.03	-3	1,413	-0.21%
2023/05/15	10	31.49	0	0.00	31.78	10	1,420	0.70%
2023/05/12	22	31.71	0.1	31.80	31.69	21.9	1,412	1.55%
2023/05/11	0.6	32.18	0	0.00	32.03	0.6	1,395	0.04%
2023/05/10	0	32.13	0	0.00	32.18	0	1,378	0.00%
2023/05/09	5	32.92	14.5	32.85	33.00	-9.5	1,357	-0.70%
2023/05/08	0	0.00	34.2	32.70	32.70	-34.2	1,344	-2.54%
2023/04/28	0	32.10	0	0.00	32.13	0	1,404	0.00%
2023/04/26	0.4	31.55	1.4	31.60	31.64	-1	1,438	-0.07%
2023/04/25	11	31.60	0.1	31.84	31.50	10.9	1,433	0.76%
2023/04/24	0	31.85	0	0.00	31.86	0	1,422	0.00%
2023/04/21	0.1	32.40	0	32.80	32.35	0.1	1,413	0.01%
2023/04/20	0.1	32.60	1	32.63	32.64	-1	1,410	-0.07%
2023/04/19	0.1	32.89	0	33.10	32.89	0	1,406	0.00%
2023/04/18	0	0.00	3.1	32.98	33.08	-3.1	1,404	-0.22%
2023/04/17	0	0.00	0.6	32.56	32.76	-0.6	1,376	-0.04%
2023/04/14	0	0.00	1.2	32.44	32.38	-1.2	1,371	-0.08%
2023/04/13	0	0.00	0.9	32.20	32.21	-0.9	1,369	-0.06%
2023/04/12	0	0.00	0.1	32.15	32.22	-0.1	1,358	-0.01%
2023/04/11	0	0.00	0	32.40	32.23	0	1,349	0.00%
2023/04/10	0	0.00	2.1	32.32	32.38	-2.1	1,335	-0.16%
2023/04/07	0	0.00	1	32.30	32.30	-1	1,328	-0.08%
2023/04/06	0	0.00	0.2	32.31	32.20	-0.2	1,326	-0.01%
2023/03/31	0	0.00	0.4	32.10	32.03	-0.4	1,323	-0.03%
2023/03/30	1	31.53	0	0.00	31.71	1	1,307	0.08%
2023/03/29	0.1	31.75	0	31.80	31.68	0.1	1,302	0.01%
2023/03/28	7	31.56	1	31.57	31.62	6	1,301	0.46%
2023/03/27	3.1	31.62	0	0.00	31.58	3.1	1,301	0.24%
2023/03/24	0	0.00	0.4	31.85	31.91	-0.4	1,280	-0.03%
2023/03/22	1.1	31.76	3	31.86	31.69	-1.9	1,240	-0.15%
2023/03/21	0.2	31.62	0	0.00	31.76	0.2	1,226	0.02%
2023/03/20	0.3	31.70	0	0.00	31.55	0.3	1,218	0.03%
2023/03/17	0	0.00	1	32.10	32.02	-1	1,207	-0.08%
2023/03/15	0	0.00	2	31.90	31.82	-2	1,183	-0.17%
2023/03/14	10	31.71	1	31.76	31.80	9	1,175	0.77%
2023/03/10	1.3	31.71	2	31.78	31.72	-0.8	1,174	-0.06%
2023/03/09	0.4	32.09	0	0.00	32.00	0.4	1,176	0.03%
2023/03/08	15	32.17	0	0.00	32.14	15	1,162	1.29%
2023/03/07	0.1	32.68	0	0.00	32.60	0.1	1,141	0.00%
2023/03/06	0.2	32.77	0	0.00	32.77	0.2	1,138	0.02%
2023/03/03	0	0.00	1	33.02	32.94	-1	1,111	-0.09%
2023/03/01	0	0.00	6.1	32.43	32.87	-6.1	1,079	-0.57%
2023/02/24	0	0.00	1	32.31	32.36	-1	1,065	-0.09%
2023/02/23	0.2	32.75	0	0.00	32.64	0.2	1,046	0.01%
2023/02/22	0.1	32.85	0	0.00	32.87	0.1	1,039	0.01%
2023/02/21	0.1	32.90	1	32.95	32.95	-1	1,049	-0.09%
2023/02/20	1.1	32.61	0	0.00	32.63	1.1	1,044	0.11%
2023/02/17	1.1	32.42	0	0.00	32.43	1.1	1,021	0.10%
2023/02/15	2.1	32.83	0	0.00	32.80	2.1	1,014	0.21%
2023/02/14	2.1	32.91	0	0.00	32.87	2.1	963	0.21%
2023/02/10	0.1	32.56	0.5	32.59	32.62	-0.5	927	-0.05%
2023/02/09	1	32.41	0.1	32.57	32.80	0.9	907	0.10%
2023/02/08	1.1	32.53	3	32.63	32.53	-2	892	-0.22%
2023/02/07	0.1	32.58	2	32.36	32.55	-2	890	-0.22%
2023/02/03	0.1	32.66	12	32.75	32.66	-11.9	867	-1.37%
2023/02/02	3	33.32	5	33.38	33.34	-2	831	-0.24%
2023/02/01	13	33.32	7	33.35	33.34	6	807	0.74%
2023/01/31	1	33.51	18	33.59	33.58	-17	782	-2.17%
2023/01/30	29.2	33.87	13.6	33.54	33.98	15.6	762	2.04%
2023/01/17	0.1	33.67	0	0.00	33.52	0.1	714	0.01%
2023/01/16	76.5	33.54	2.9	33.97	34.01	73.6	681	10.80%
2023/01/13	26.1	32.96	6.4	33.05	33.03	19.7	642	3.07%
2023/01/12	0.5	32.79	0	0.00	32.71	0.5	641	0.08%
2023/01/11	0.4	32.75	0	0.00	32.77	0.4	651	0.06%
2023/01/10	0	0.00	0.9	32.70	32.69	-0.9	642	-0.15%
2023/01/09	10	32.58	1.3	32.63	32.65	8.7	633	1.37%
2023/01/06	0	0.00	5	32.15	32.32	-5	621	-0.81%
2023/01/05	3.7	32.01	13.4	31.95	32.02	-9.7	608	-1.60%
2022/12/28	2	31.11	0	0.00	31.15	2	597	0.33%
2022/12/27	1	31.25	2	31.16	31.08	-1	601	-0.17%
2022/12/23	0	0.00	13	30.70	30.61	-13	598	-2.17%
2022/12/22	2	30.85	0	0.00	30.82	2	597	0.33%
2022/12/21	0	0.00	0.1	30.80	30.66	-0.1	598	-0.01%
2022/12/19	0	0.00	10.5	31.66	31.18	-10.5	587	-1.79%
2022/12/16	0	0.00	10.5	31.50	31.55	-10.5	577	-1.82%
2022/12/15	10	31.42	0.3	31.47	31.45	9.7	580	1.67%
2022/12/14	0	0.00	3.1	31.51	31.65	-3.1	584	-0.54%
2022/12/09	1	31.74	1	31.61	31.75	0	588	0.00%
2022/12/07	0	0.00	1	31.81	31.81	-1	593	-0.17%
2022/12/05	15	31.41	10	31.43	31.42	5	582	0.86%
2022/11/28	0	29.19	3	29.03	29.08	-3	563	-0.53%
2022/11/23	0	0.00	0.6	30.00	30.00	-0.6	559	-0.10%
2022/11/21	0	29.62	0	0.00	29.67	0	566	0.01%
2022/11/14	0	0.00	1.2	30.54	30.31	-1.2	524	-0.24%
2022/11/09	0.1	29.85	0	0.00	29.33	0.1	513	0.02%
2022/11/07	0	0.00	1	30.12	30.20	-1	516	-0.19%
2022/11/04	0	0.00	3	29.93	30.02	-3	525	-0.57%
2022/11/03	5	28.88	0	29.26	28.89	5	521	0.95%
2022/11/01	0	0.00	24	28.15	28.46	-24	519	-4.62%
2022/10/31	5	28.20	9.8	28.12	28.12	-4.8	517	-0.93%
2022/10/28	5.3	28.81	2	28.84	28.65	3.3	511	0.64%
2022/10/25	10	28.83	0	0.00	29.04	10	525	1.90%
2022/10/24	21	29.44	0.2	29.30	29.23	20.8	527	3.95%
2022/10/20	0	0.00	1	30.32	30.24	-1	522	-0.19%
2022/10/19	0	0.00	5	30.11	30.12	-5	515	-0.97%
2022/10/17	0	0.00	2	30.78	30.80	-2	503	-0.40%
2022/10/14	0	0.00	2	30.78	30.91	-2	505	-0.40%
2022/10/13	1	30.23	2.2	30.14	30.18	-1.2	590	-0.20%
2022/10/12	10	29.83	1	29.79	29.73	9	599	1.50%
2022/10/11	1	30.37	0	0.00	30.09	1	608	0.16%
2022/10/05	0	0.00	0.2	31.80	32.03	-0.2	596	-0.03%
2022/09/29	0.7	30.87	1	31.00	30.87	-0.3	597	-0.04%
2022/09/26	0	0.00	4	31.37	31.34	-4	612	-0.65%
2022/09/22	12	31.40	0	0.00	31.33	12	629	1.90%
2022/09/19	0	0.00	0	32.17	31.92	0	645	0.00%
2022/09/16	10	32.20	0	0.00	32.08	10	665	1.50%
2022/09/15	0	0.00	1	32.77	32.62	-1	665	-0.15%
2022/09/13	0	0.00	29.5	33.06	33.20	-29.5	679	-4.35%
2022/09/12	0	0.00	3	32.72	32.70	-3	684	-0.44%
2022/09/02	0	0.00	0	32.27	32.07	0	706	0.00%
2022/09/01	0	0.00	0	32.28	32.29	0	709	0.00%
2022/08/29	0	0.00	0.1	32.10	32.13	-0.1	736	-0.01%
2022/08/25	22	32.16	1	32.20	32.20	21	744	2.82%
2022/08/18	1	32.71	0	0.00	32.79	1	773	0.13%
2022/08/16	0	0.00	21	33.13	32.94	-21	763	-2.75%
2022/08/12	0.2	33.22	16	33.25	33.30	-15.8	769	-2.05%
2022/08/09	0	0.00	1	32.94	32.90	-1	799	-0.13%
2022/08/08	1	32.80	0	0.00	32.80	1	807	0.12%
2022/08/05	0	0.00	1	32.58	32.56	-1	803	-0.12%
2022/08/04	15	32.26	2	32.31	32.36	13	808	1.61%
2022/08/03	0	0.00	13	32.49	32.46	-13	813	-1.60%
2022/08/02	2	32.37	0	0.00	32.40	2	819	0.25%
2022/08/01	0	0.00	3	33.10	33.08	-3	818	-0.37%
2022/07/28	2	33.64	3.7	33.57	33.55	-1.7	819	-0.21%
2022/07/26	0	33.44	0	0.00	33.56	0	837	0.00%
2022/07/25	0.1	33.10	0.7	33.12	33.15	-0.7	851	-0.08%
2022/07/22	0	0.00	0	33.59	33.30	0	915	0.00%
2022/07/20	0	0.00	1	33.89	33.65	-1	939	-0.11%
2022/07/19	0	33.80	2.3	33.59	33.50	-2.3	872	-0.26%
2022/07/18	3	33.68	0	0.00	33.80	3	873	0.34%
2022/07/15	1	33.75	0.6	33.78	33.73	0.4	877	0.04%
2022/07/13	3	34.13	0	0.00	34.02	3	896	0.33%
2022/07/12	0	0.00	15	34.14	34.18	-15	907	-1.65%
2022/07/11	0	34.48	2.1	34.36	34.18	-2.1	908	-0.23%
2022/07/08	5	34.94	7.1	34.96	34.90	-2.1	903	-0.23%
2022/07/07	0	34.79	3	34.80	34.95	-3	907	-0.33%
2022/07/06	7	35.19	0	0.00	34.93	7	904	0.78%
2022/07/05	10	35.54	2	35.43	35.43	8	907	0.88%
2022/07/04	0	0.00	2	35.37	35.45	-2	896	-0.22%
2022/07/01	31	35.63	0	0.00	35.28	31	896	3.46%
2022/06/30	28	35.05	6.5	35.42	35.53	21.5	889	2.42%
2022/06/29	0	35.15	3.7	35.11	34.97	-3.7	885	-0.42%
2022/06/28	0.1	34.85	0	0.00	34.91	0.1	883	0.01%
2022/06/27	0	0.00	8.5	34.86	34.77	-8.5	888	-0.96%
2022/06/24	0	0.00	3	34.36	34.36	-3	882	-0.34%
2022/06/23	56	33.92	0	0.00	33.92	56	875	6.40%
2022/06/22	1	33.96	1	33.98	33.97	0	879	0.00%
2022/06/21	1.1	34.36	9	34.20	34.11	-7.9	892	-0.89%
2022/06/17	2	33.59	1	33.87	33.96	1	891	0.11%
2022/06/16	0	0.00	2.8	33.97	33.90	-2.8	908	-0.30%
2022/06/15	0	0.00	3	33.78	34.09	-3	913	-0.33%
2022/06/14	2	32.65	2	32.75	32.69	0	909	0.00%
2022/06/13	0	32.95	0	0.00	32.91	0	990	0.00%
2022/06/08	1.1	33.10	0	0.00	32.88	1.1	1,055	0.10%
2022/06/07	8	33.00	0	0.00	32.86	8	1,080	0.74%
2022/06/02	0	0.00	0.4	31.85	31.98	-0.4	1,077	-0.03%
2022/05/30	40	31.86	0	0.00	31.67	40	1,090	3.67%
2022/05/27	0	0.00	2.2	31.59	31.38	-2.2	1,088	-0.20%
2022/05/25	0.1	31.70	0	0.00	31.67	0.1	1,093	0.01%
2022/05/24	0	0.00	1	32.30	31.84	-1	1,101	-0.09%
2022/05/23	0.5	32.50	0	0.00	32.15	0.5	1,102	0.05%
2022/05/16	2	31.18	0	0.00	31.17	2	1,086	0.18%
2022/05/13	0	0.00	7	31.24	31.20	-7	1,079	-0.65%
2022/05/11	8	31.18	1	31.15	31.65	7	1,087	0.64%
2022/05/09	0	0.00	0.4	31.00	30.74	-0.4	1,097	-0.03%
2022/05/06	2	31.38	1.1	31.53	31.26	0.9	1,101	0.08%
2022/05/03	0	32.20	0.1	32.20	32.15	-0.1	1,106	-0.01%
2022/04/29	16	31.68	0	0.00	32.12	16	1,110	1.44%
2022/04/28	1	31.67	0.1	31.56	31.69	1	1,106	0.09%
2022/04/27	0	0.00	11.3	31.27	31.46	-11.3	1,053	-1.08%
2022/04/26	1	31.08	2	31.00	31.37	-1	1,093	-0.09%
2022/04/25	12	32.31	0	0.00	31.89	12	1,086	1.10%
2022/04/21	0	0.00	1	32.92	33.06	-1	1,094	-0.09%
2022/04/20	1	33.69	2	33.87	33.61	-1	1,092	-0.09%
2022/04/15	4	34.54	0	0.00	34.53	4	1,083	0.37%
2022/04/12	10	33.61	0.2	33.94	34.14	9.8	1,110	0.88%
2022/04/07	22.1	34.31	0	0.00	34.03	22.1	1,122	1.97%
2022/04/06	0	0.00	3	34.27	34.37	-3	1,138	-0.26%
2022/04/01	20	33.90	15.3	34.13	34.38	4.7	1,143	0.41%
2022/03/31	0	0.00	15	33.94	33.97	-15	1,148	-1.31%
2022/03/28	0.1	33.31	2.2	33.27	33.53	-2.1	1,157	-0.18%
2022/03/25	1	33.80	0	0.00	33.58	1	1,151	0.09%
2022/03/24	0.1	33.66	0	0.00	33.80	0.1	1,151	0.01%
2022/03/23	0	33.85	0	0.00	34.00	0	1,143	0.00%
2022/03/22	0	0.00	2	34.00	33.98	-2	1,141	-0.18%
2022/03/18	1	33.30	0	0.00	33.46	1	1,126	0.09%
2022/03/17	0.1	33.69	0.3	34.00	33.90	-0.3	1,134	-0.02%
2022/03/16	32.1	32.39	8	31.99	32.96	24.1	1,128	2.13%
2022/03/14	0	0.00	1	34.10	33.96	-1	1,037	-0.10%
2022/03/11	2	33.73	1	33.59	33.75	1	1,025	0.10%
2022/03/10	0.2	34.45	0	0.00	34.45	0.2	1,012	0.02%
2022/03/09	20	34.42	16	34.09	33.85	4	985	0.41%
2022/03/08	0	0.00	0.1	34.53	34.74	-0.1	975	-0.01%
2022/03/07	0.5	35.70	11.7	35.32	35.22	-11.2	960	-1.16%
2022/03/04	0	0.00	30	35.68	35.70	-30	951	-3.16%
2022/03/01	0.3	36.32	2.1	36.24	36.18	-1.9	945	-0.20%
2022/02/25	1	36.00	4	35.95	35.83	-3	943	-0.32%
2022/02/23	0	0.00	3.1	36.00	36.03	-3.1	937	-0.33%
2022/02/22	1.3	35.81	0	0.00	35.68	1.3	934	0.14%
2022/02/21	2.1	36.25	0.5	36.18	36.19	1.6	938	0.17%
2022/02/18	0	0.00	4	36.11	36.27	-4	936	-0.43%
2022/02/17	4	36.23	0	0.00	36.18	4	941	0.42%
2022/02/16	0	0.00	1	35.87	36.05	-1	939	-0.11%
2022/02/11	0	0.00	19.4	36.25	36.12	-19.4	950	-2.04%
2022/02/09	0	0.00	3	35.72	36.02	-3	956	-0.31%
2022/02/08	0	35.65	0	0.00	35.40	0	942	0.00%
2022/02/07	0	0.00	18.5	35.73	35.72	-18.5	937	-1.97%
2022/01/26	1	35.80	0	0.00	35.85	1	916	0.11%
2022/01/21	6	36.66	13	36.76	36.57	-7	910	-0.77%
2022/01/20	0.1	36.58	9	36.56	36.84	-8.9	898	-0.99%
2022/01/19	0	0.00	8.9	36.28	36.22	-8.9	893	-1.00%
2022/01/18	0	0.00	1	36.25	36.25	-1	848	-0.12%
2022/01/17	2.5	35.78	1.1	35.81	35.79	1.4	846	0.16%
2022/01/10	0	0.00	0.2	36.67	36.59	-0.2	842	-0.02%
2022/01/06	3	36.27	3	36.32	36.34	0	836	0.00%
2022/01/05	2	36.65	10	36.66	36.53	-8	828	-0.97%
2022/01/04	0	0.00	0	36.66	36.75	0	843	0.00%
2022/01/03	0	0.00	0.1	36.90	36.94	-0.1	850	-0.01%
2021/12/29	4	36.77	1.2	36.92	36.69	2.8	869	0.32%
2021/12/28	0.2	37.00	0	0.00	36.99	0.2	850	0.03%
2021/12/27	0	0.00	7	37.16	36.98	-7	848	-0.82%
2021/12/24	0	0.00	11	37.25	37.09	-11	852	-1.29%
2021/12/23	0	0.00	2	37.10	37.00	-2	863	-0.23%
2021/12/22	1	37.07	0	0.00	36.93	1	867	0.12%
2021/12/21	2	36.92	0.5	37.06	37.09	1.5	867	0.17%
2021/12/20	4	37.08	0	0.00	37.11	4	874	0.46%
2021/12/17	4.1	37.57	10	37.41	37.44	-6	884	-0.67%
2021/12/16	1	37.73	2	37.66	37.74	-1	878	-0.11%
2021/12/15	3	37.87	0	0.00	37.73	3	882	0.34%
2021/12/14	0.1	37.90	1.6	37.90	38.02	-1.5	892	-0.17%
2021/12/13	1	38.38	4.1	38.30	38.26	-3.1	896	-0.34%
2021/12/10	0	0.00	1	38.00	37.96	-1	889	-0.11%
2021/12/09	0.5	37.77	16.1	38.24	38.45	-15.6	883	-1.77%
2021/12/08	0	0.00	30	37.56	37.51	-30	880	-3.41%
2021/12/07	0	0.00	2	37.12	37.15	-2	883	-0.23%
2021/12/06	0	0.00	7	37.01	37.08	-7	881	-0.79%
2021/12/03	4	36.53	0.8	36.71	36.74	3.2	885	0.36%
2021/12/02	0	0.00	1.1	36.55	36.52	-1.1	887	-0.12%
2021/11/30	0	0.00	1.1	36.35	36.33	-1.1	902	-0.12%
2021/11/29	1	36.40	0	0.00	36.32	1	914	0.11%
2021/11/25	3	36.80	0	0.00	36.80	3	952	0.32%
2021/11/24	0	0.00	4.7	36.81	36.81	-4.7	956	-0.49%
2021/11/23	0	0.00	4	36.91	36.91	-4	956	-0.42%
2021/11/22	0	0.00	1	36.83	36.78	-1	959	-0.10%
2021/11/19	1	36.23	0	0.00	36.40	1	967	0.10%
2021/11/18	8	36.72	0	0.00	36.57	8	990	0.81%
2021/11/16	10	36.85	3	36.94	36.71	7	1,006	0.70%
2021/11/15	2	36.74	91.1	36.89	36.69	-89.1	1,007	-8.84%
2021/11/12	0	0.00	2	36.72	36.79	-2	1,034	-0.19%
2021/11/10	21	35.91	0	0.00	35.92	21	1,043	2.01%
2021/11/09	1	36.35	3	36.67	36.39	-2	1,031	-0.19%
2021/11/08	1	36.51	2	36.57	36.70	-1	1,025	-0.09%
2021/11/04	33	36.68	0	0.00	36.66	33	1,031	3.20%
2021/11/03	1	36.74	0	0.00	36.38	1	1,034	0.10%
2021/11/02	2	36.58	30	36.98	36.45	-28	1,033	-2.71%
2021/11/01	0	0.00	0.9	36.92	37.03	-0.9	1,030	-0.09%
2021/10/29	2	36.98	0.1	36.90	37.02	1.9	1,041	0.18%
2021/10/27	0	0.00	29	37.12	37.12	-29	1,077	-2.69%
2021/10/26	1	37.80	1	37.75	37.69	0	1,092	0.00%
2021/10/22	0.1	37.50	8	37.46	37.65	-8	1,132	-0.70%
2021/10/21	0	37.10	11	37.40	37.24	-11	1,147	-0.96%
2021/10/20	0	0.00	2	37.23	37.09	-2	1,166	-0.17%
2021/10/19	0	0.00	1	37.10	37.13	-1	1,160	-0.09%
2021/10/18	1	37.25	0	0.00	36.68	1	1,170	0.09%
2021/10/15	0	0.00	1	37.24	37.22	-1	1,180	-0.08%
2021/10/14	0	0.00	10	37.22	37.22	-10	1,169	-0.86%
2021/10/13	1	36.91	7.8	37.01	37.21	-6.8	1,168	-0.58%
2021/10/12	0	0.00	15.7	37.01	36.97	-15.7	1,168	-1.34%
2021/10/08	0	0.00	15	36.83	36.94	-15	1,150	-1.30%
2021/10/07	0	0.00	0.2	36.15	36.23	-0.2	1,133	-0.02%
2021/10/06	0	0.00	1	35.63	35.55	-1	1,124	-0.09%
2021/10/05	0	0.00	1	35.62	35.62	-1	1,133	-0.09%
2021/10/04	2	35.68	1	35.66	35.75	1	1,146	0.09%
2021/10/01	0	0.00	7.5	35.79	35.62	-7.5	1,151	-0.65%
2021/09/30	0	0.00	2	36.20	36.20	-2	1,154	-0.17%
2021/09/29	2	35.92	7.1	35.99	36.12	-5.1	1,157	-0.44%
2021/09/28	0	0.00	5	36.33	36.43	-5	1,158	-0.43%
2021/09/23	0	0.00	2.5	36.40	36.21	-2.5	1,180	-0.21%
2021/09/17	0	0.00	1	36.00	36.14	-1	1,186	-0.08%
2021/09/15	0	0.00	3	36.73	36.43	-3	1,183	-0.25%
2021/09/14	0	0.00	4	37.30	37.16	-4	1,183	-0.34%
2021/09/10	0.1	37.00	5	37.36	37.44	-4.9	1,191	-0.42%
2021/09/09	0	0.00	2	36.88	36.92	-2	1,198	-0.17%
2021/09/08	0.7	37.19	4.4	37.20	36.98	-3.7	1,206	-0.30%
2021/09/07	0	0.00	7.5	36.85	37.01	-7.5	1,248	-0.60%
2021/09/06	0	0.00	1.8	36.69	36.69	-1.8	1,278	-0.14%
2021/09/02	0	0.00	2	36.51	36.45	-2	1,286	-0.16%
2021/09/01	0	0.00	3	36.51	36.32	-3	1,277	-0.23%
2021/08/31	0	0.00	1	35.32	35.52	-1	1,259	-0.08%
2021/08/30	0	0.00	1	35.91	35.91	-1	1,257	-0.08%
2021/08/27	0	0.00	3	35.99	35.94	-3	1,277	-0.23%
2021/08/25	0	0.00	8.2	36.19	36.24	-8.2	1,293	-0.63%
2021/08/24	0	0.00	21	35.87	36.18	-21	1,288	-1.63%
2021/08/23	0	0.00	0.3	35.58	35.58	-0.3	1,284	-0.02%
2021/08/20	1.3	35.69	20	35.06	34.99	-18.8	1,306	-1.43%
2021/08/19	0	0.00	5.8	35.93	35.87	-5.8	1,307	-0.44%
2021/08/18	0	0.00	2	35.90	36.29	-2	1,345	-0.15%
2021/08/17	0	0.00	1	36.53	36.07	-1	1,333	-0.08%
2021/08/16	1	36.65	3	36.59	36.54	-2	1,330	-0.15%
2021/08/13	0	0.00	2.3	36.31	36.40	-2.3	1,328	-0.17%
2021/08/12	1.2	36.53	0	0.00	36.53	1.2	1,335	0.09%
2021/08/11	3	36.98	5	36.83	36.72	-2	1,358	-0.15%
2021/08/10	0.1	36.15	10	36.14	36.38	-9.9	1,357	-0.73%
2021/08/09	0.1	35.85	2	36.50	36.48	-2	1,384	-0.14%
2021/08/06	10.1	36.01	0	36.00	36.00	10	1,390	0.72%
2021/08/05	1	36.11	1.6	36.42	36.37	-0.6	1,394	-0.04%
2021/08/04	0.1	36.31	20	36.51	36.31	-20	1,396	-1.43%
2021/08/02	31.2	35.94	6	36.12	36.20	25.2	1,420	1.77%
2021/07/30	3.3	35.52	0	0.00	35.38	3.3	1,402	0.23%
2021/07/29	2	35.74	2.1	36.14	35.77	-0.1	1,401	-0.01%
2021/07/28	13	35.24	6	35.05	35.14	7	1,398	0.50%
2021/07/27	4.5	36.49	0	0.00	36.25	4.5	1,370	0.33%
2021/07/26	3	36.63	0	0.00	36.23	3	1,360	0.22%
2021/07/23	0	0.00	0.1	37.78	37.84	-0.1	1,341	-0.01%
2021/07/22	0	0.00	9.3	38.12	38.11	-9.3	1,351	-0.69%
2021/07/21	0	0.00	12	37.88	37.93	-12	1,364	-0.88%
2021/07/20	0	0.00	1.8	37.64	37.65	-1.8	1,372	-0.13%
2021/07/15	1	37.55	0	0.00	37.87	1	1,414	0.07%
2021/07/14	0	0.00	0	37.42	37.58	0	1,420	0.00%
2021/07/13	0	0.00	0.2	37.98	37.85	-0.2	1,427	-0.02%
2021/07/09	4	37.45	0.1	37.49	37.49	3.9	1,441	0.27%
2021/07/08	2	38.02	3.6	37.73	37.74	-1.6	1,436	-0.11%
2021/07/07	0	0.00	4.8	37.75	37.90	-4.8	1,447	-0.33%
2021/07/06	0	0.00	1	37.67	37.66	-1	1,455	-0.07%
2021/07/05	2	37.57	1.3	37.52	37.46	0.7	1,450	0.05%
2021/07/02	21	37.77	1.8	37.78	37.70	19.2	1,448	1.33%
2021/07/01	0	0.00	1.6	38.25	38.50	-1.6	1,449	-0.11%
2021/06/30	0	0.00	3	38.36	38.40	-3	1,456	-0.21%
2021/06/29	10	38.20	1	38.35	38.37	9	1,457	0.62%
2021/06/28	3	38.53	1	38.79	38.53	2	1,476	0.14%
2021/06/25	0	0.00	0.3	38.56	38.65	-0.3	1,476	-0.02%
2021/06/24	0	0.00	6	38.02	38.10	-6	1,478	-0.41%
2021/06/23	2	38.07	0.7	37.93	38.00	1.3	1,492	0.09%
2021/06/21	13	37.47	1	37.44	37.46	12	1,503	0.80%
2021/06/18	1	37.70	0.2	37.58	37.60	0.8	1,504	0.05%
2021/06/17	0	37.83	1	37.97	37.83	-1	1,499	-0.06%
2021/06/16	0	0.00	1.2	38.12	37.96	-1.2	1,522	-0.08%
2021/06/15	0	0.00	0	38.28	38.30	0	1,483	0.00%
2021/06/11	5	39.02	0	0.00	39.02	5	1,477	0.34%
2021/06/10	0.3	39.46	3	39.49	39.56	-2.7	1,486	-0.18%
2021/06/08	0.1	38.84	1	39.19	38.90	-0.9	1,503	-0.06%
2021/06/07	0	39.00	0	0.00	39.14	0	1,511	0.00%
2021/06/04	0	0.00	2	39.35	39.59	-2	1,530	-0.13%
2021/06/03	0	0.00	8	39.42	39.40	-8	1,544	-0.52%
2021/06/02	0.1	39.09	0	0.00	39.35	0.1	1,569	0.00%
2021/06/01	0	0.00	1.4	39.48	39.53	-1.4	1,578	-0.09%
2021/05/31	1	39.50	1.1	39.81	39.52	-0.1	1,583	-0.01%
2021/05/27	0.3	39.70	3	39.68	39.70	-2.7	1,572	-0.17%
2021/05/26	0	0.00	5	39.78	39.60	-5	1,587	-0.31%
2021/05/25	0	0.00	12.4	38.97	39.26	-12.4	1,556	-0.80%
2021/05/24	0	37.82	7	38.00	38.04	-7	1,563	-0.45%
2021/05/21	0	38.14	1	38.55	38.14	-1	1,577	-0.06%
2021/05/20	0	0.00	4.6	38.26	38.23	-4.6	1,584	-0.29%
2021/05/19	0	38.20	2.1	38.28	38.20	-2.1	1,594	-0.13%
2021/05/18	0.1	38.60	1	38.54	38.64	-0.9	1,602	-0.05%
2021/05/17	0	0.00	1.1	38.66	38.68	-1.1	1,644	-0.07%
2021/05/14	0	0.00	2	37.65	37.95	-2	1,634	-0.12%
2021/05/12	2	37.51	3	37.42	37.51	-1	1,659	-0.06%
2021/05/10	0	0.00	0.1	37.20	36.97	-0.1	1,667	-0.01%
2021/05/07	0.5	37.66	1	37.55	37.55	-0.5	1,660	-0.03%
2021/05/06	1	37.40	2.8	37.54	37.52	-1.8	1,679	-0.11%
2021/05/04	0	0.00	2	37.38	37.33	-2	1,700	-0.12%
2021/04/29	0	0.00	2.3	37.84	37.89	-2.3	1,708	-0.14%
2021/04/28	1	37.48	3.4	37.52	37.47	-2.4	1,719	-0.14%
2021/04/27	4	37.39	0.2	37.43	37.48	3.8	1,734	0.22%
2021/04/26	0	0.00	0.1	38.04	38.05	-0.1	1,731	-0.01%
2021/04/23	0	0.00	1.5	38.02	37.99	-1.5	1,727	-0.09%
2021/04/22	21	38.18	29	38.09	37.93	-8	1,736	-0.46%
2021/04/21	30.3	37.94	30.2	37.94	38.08	0	1,753	0.00%
2021/04/20	32	37.99	33	38.28	38.21	-1	1,757	-0.06%
2021/04/19	13	37.38	10.1	37.41	37.87	2.9	1,772	0.16%
2021/04/16	0	0.00	2	37.30	37.38	-2	1,774	-0.11%
2021/04/15	2	37.10	0	0.00	37.14	2	1,790	0.11%
2021/04/14	0	0.00	0.7	37.38	37.52	-0.7	1,805	-0.04%
2021/04/13	1	37.74	4	37.70	37.38	-3	1,838	-0.16%
2021/04/12	6	38.10	28	37.75	37.75	-22	1,861	-1.18%
2021/04/09	1	38.30	2.2	38.10	38.14	-1.2	1,871	-0.06%
2021/04/08	1	38.67	0	0.00	38.65	1	1,903	0.05%
2021/04/01	0	0.00	3.6	38.34	38.36	-3.6	1,894	-0.19%
2021/03/31	1.3	38.08	2	38.36	38.11	-0.8	1,900	-0.04%
2021/03/30	0.7	38.33	0.2	38.33	38.40	0.5	1,890	0.03%
2021/03/26	0	0.00	2.1	38.24	38.25	-2.1	1,906	-0.11%
2021/03/25	0	0.00	0.4	37.63	37.70	-0.4	1,896	-0.02%
2021/03/24	3.1	37.98	15	37.83	37.60	-11.9	1,897	-0.63%
2021/03/23	0	0.00	7.2	38.32	37.99	-7.2	1,905	-0.38%
2021/03/22	3	38.35	1	38.37	38.35	2	1,925	0.10%
2021/03/18	0	0.00	2	38.94	38.94	-2	1,914	-0.10%
2021/03/17	0.3	38.60	20	38.64	38.66	-19.7	1,909	-1.03%
2021/03/16	0	0.00	3.2	38.74	38.51	-3.2	1,897	-0.17%
2021/03/15	3	38.47	0.1	38.41	38.41	2.9	1,904	0.15%
2021/03/12	1.1	38.98	1.3	38.83	38.77	-0.3	1,901	-0.01%
2021/03/11	10	38.61	1.4	38.68	38.62	8.6	1,910	0.45%
2021/03/10	3	38.25	2	38.17	38.00	1	1,919	0.05%
2021/03/09	3	38.08	2	38.49	38.32	1	1,901	0.05%
2021/03/08	3	38.82	10.1	38.79	38.50	-7.1	1,885	-0.37%
2021/03/05	0	0.00	1.2	39.15	39.05	-1.2	1,866	-0.06%
2021/03/04	1	39.50	2	39.64	39.43	-1	1,882	-0.05%
2021/03/03	1.3	39.69	22	39.32	40.21	-20.7	1,884	-1.10%
2021/03/02	0	0.00	1.3	39.84	39.34	-1.3	1,887	-0.07%
2021/02/26	3	39.94	0.3	40.05	39.92	2.7	1,888	0.14%
2021/02/25	1	40.77	0	0.00	40.85	1	1,863	0.05%
2021/02/24	2	40.66	0	0.00	40.57	2	1,888	0.11%
2021/02/23	19.1	41.53	9	41.68	41.77	10.1	1,877	0.54%
2021/02/22	0.2	42.70	1.2	42.09	42.05	-1.1	1,874	-0.06%
2021/02/19	0	0.00	3.1	42.20	42.26	-3.1	1,903	-0.16%
2021/02/18	0.4	42.98	4	42.32	42.69	-3.6	1,900	-0.19%
2021/02/17	0	0.00	5.7	42.75	43.09	-5.7	1,903	-0.30%
2021/02/05	1	40.30	10.6	40.43	40.29	-9.6	1,873	-0.51%
2021/02/04	0	0.00	2.8	39.86	39.80	-2.8	1,870	-0.15%
2021/02/02	0.1	39.97	4	39.90	40.00	-3.9	1,872	-0.21%
2021/02/01	1	39.50	3	39.60	39.72	-2	1,928	-0.10%
2021/01/29	0	0.00	1.3	39.91	39.49	-1.3	1,939	-0.06%
2021/01/28	3	39.83	3	39.83	39.86	0	1,952	0.00%
2021/01/27	0	0.00	6	40.58	40.60	-6	1,959	-0.31%
2021/01/26	0	0.00	3	40.59	40.59	-3	1,969	-0.15%
2021/01/25	0	0.00	9	40.80	41.20	-9	1,967	-0.46%
2021/01/22	0.1	40.67	0.5	40.85	40.78	-0.4	1,972	-0.02%
2021/01/21	1	41.13	2.3	40.96	41.07	-1.3	2,011	-0.06%
2021/01/20	0	0.00	2.9	40.25	40.30	-2.9	2,009	-0.14%
2021/01/19	0.6	40.61	0.1	40.63	40.70	0.5	1,996	0.02%
2021/01/15	0	0.00	2	40.66	40.18	-2	2,003	-0.10%
2021/01/14	61.1	41.47	37.2	40.77	40.65	23.9	2,009	1.19%
2021/01/13	1	41.42	5.7	41.36	41.25	-4.7	2,026	-0.23%
2021/01/12	5	40.15	3.7	40.29	40.59	1.3	2,010	0.07%
2021/01/11	2	40.30	3.2	40.58	40.53	-1.2	2,012	-0.06%
2021/01/08	0	0.00	10	40.34	40.41	-10	2,043	-0.49%
2021/01/07	0.3	40.00	8	39.96	40.15	-7.8	2,038	-0.38%
2021/01/06	0	0.00	2.9	39.57	39.68	-2.9	2,030	-0.14%
2021/01/05	0	0.00	1	39.13	39.26	-1	2,021	-0.05%
2021/01/04	0	0.00	32	38.50	39.20	-32	2,012	-1.59%
2020/12/31	3	38.60	11.9	38.15	38.31	-8.9	1,993	-0.45%
2020/12/30	0	0.00	7	37.71	37.74	-7	1,975	-0.36%
2020/12/29	0	0.00	5	37.60	37.40	-5	1,971	-0.25%
2020/12/28	0	0.00	5	37.52	37.61	-5	1,973	-0.25%
2020/12/25	0.3	37.20	1	37.17	37.37	-0.7	1,969	-0.04%
2020/12/24	1	37.00	8	37.09	37.04	-7	1,973	-0.35%
2020/12/23	0	0.00	3	37.12	37.07	-3	1,982	-0.15%
2020/12/22	0	0.00	1.2	37.24	37.07	-1.2	1,978	-0.06%
2020/12/21	0	0.00	6	37.36	37.35	-6	1,984	-0.30%
2020/12/18	0.1	37.13	0	0.00	37.14	0.1	2,049	0.00%
2020/12/17	0	0.00	1	37.05	37.38	-1	2,126	-0.05%
2020/12/15	3	36.60	0	0.00	36.60	3	2,172	0.14%
2020/12/14	0	0.00	0.7	36.54	36.76	-0.7	2,172	-0.03%
2020/12/11	2.2	36.67	0	0.00	36.54	2.2	2,220	0.10%
2020/12/10	0	0.00	10	36.99	36.99	-10	2,303	-0.43%
2020/12/09	1.4	37.31	2	37.51	37.31	-0.7	2,365	-0.03%
2020/12/08	0.1	37.20	0	0.00	37.52	0.1	2,365	0.00%
2020/12/07	0.1	37.43	1	37.60	37.60	-0.9	2,384	-0.04%
2020/12/04	0.1	37.58	0.5	37.58	37.73	-0.4	2,402	-0.02%
2020/12/03	0.1	37.87	0.4	38.11	38.03	-0.3	2,441	-0.01%
2020/12/02	0	0.00	5.5	38.14	38.11	-5.5	2,453	-0.23%
2020/12/01	0	0.00	2.8	37.58	37.83	-2.8	2,449	-0.11%
2020/11/30	2.3	37.53	0.2	37.80	37.62	2.1	2,446	0.09%
2020/11/27	0.4	36.85	2.1	37.02	36.94	-1.7	2,432	-0.07%
2020/11/26	0.1	36.64	6.5	36.75	36.86	-6.4	2,445	-0.26%
2020/11/25	2.9	37.00	2	37.13	36.94	0.9	2,503	0.03%
2020/11/24	2	37.20	1	37.20	37.15	1	2,512	0.04%
2020/11/23	0	0.00	2.7	37.19	37.44	-2.7	2,521	-0.11%
2020/11/20	0	0.00	1.3	36.51	36.61	-1.3	2,503	-0.05%
2020/11/19	3.1	36.46	2.4	36.51	36.58	0.7	2,509	0.03%
2020/11/18	0.4	36.60	4.7	36.72	36.75	-4.3	2,519	-0.17%
2020/11/17	0	0.00	1.6	36.25	36.31	-1.6	2,511	-0.06%
2020/11/16	1	36.20	3.7	36.12	36.22	-2.7	2,530	-0.11%
2020/11/13	0	0.00	0.5	35.58	35.58	-0.5	2,540	-0.02%
2020/11/12	0.2	36.15	2	36.27	36.22	-1.8	2,577	-0.07%
2020/11/11	0.2	36.52	6.9	36.63	36.68	-6.8	2,651	-0.26%
2020/11/10	3.1	36.70	2.6	36.68	36.76	0.5	2,670	0.02%
2020/11/09	1	36.88	6.3	36.66	36.88	-5.3	2,677	-0.20%
2020/11/06	1	35.60	1	36.10	35.71	0	2,639	0.00%
2020/11/05	1	35.75	5.4	35.65	35.63	-4.4	2,658	-0.16%
2020/11/04	0	0.00	1	34.99	34.99	-1	2,733	-0.04%
2020/11/03	0	0.00	1	34.84	34.84	-1	2,730	-0.04%
2020/11/02	1	34.40	2.6	34.40	34.38	-1.6	2,741	-0.06%
2020/10/30	0	0.00	1.7	34.81	34.74	-1.7	2,769	-0.06%
2020/10/29	0	0.00	0.5	34.50	34.74	-0.5	2,785	-0.02%
2020/10/28	0.1	34.51	2.5	34.58	34.72	-2.4	2,793	-0.08%
2020/10/26	0.1	35.00	1	34.80	34.84	-0.9	2,826	-0.03%
2020/10/23	0	0.00	6	35.74	35.65	-6	2,820	-0.21%
2020/10/21	0	0.00	4	35.55	35.61	-4	2,818	-0.14%
2020/10/20	0.5	35.36	0.2	35.36	35.44	0.3	2,847	0.01%
2020/10/19	0.4	35.40	2	35.99	35.50	-1.6	2,884	-0.06%
2020/10/16	0	0.00	2	35.63	35.60	-2	2,915	-0.07%
2020/10/15	0	0.00	7	35.62	35.60	-7	2,909	-0.24%
2020/10/14	0.3	35.30	2	35.48	35.36	-1.7	2,937	-0.06%
2020/10/13	0.4	35.22	1.3	35.43	35.43	-0.9	2,982	-0.03%
2020/10/12	0	0.00	5	35.26	35.50	-5	3,006	-0.17%
2020/10/06	0	0.00	1	34.31	34.32	-1	3,136	-0.03%
2020/09/30	0	0.00	3	34.40	34.12	-3	3,333	-0.09%
2020/09/29	1	34.12	0	0.00	34.08	1	3,453	0.03%
2020/09/25	0	0.00	2	34.20	34.10	-2	3,687	-0.05%
2020/09/24	0	0.00	2.7	34.16	34.25	-2.7	3,756	-0.07%
2020/09/21	0	0.00	1	35.60	35.15	-1	3,718	-0.03%
2020/09/17	6	34.90	0	0.00	34.68	6	3,663	0.16%
2020/09/16	1	35.15	1	35.15	35.14	0	3,671	0.00%
2020/09/15	0	0.00	3	35.05	35.11	-3	3,643	-0.08%
2020/09/14	0	0.00	21	34.67	34.74	-21	3,576	-0.59%
2020/09/11	0	0.00	2	34.32	34.38	-2	3,520	-0.06%
2020/09/10	0	0.00	3	34.50	34.60	-3	3,524	-0.09%
2020/09/09	10	34.40	2	34.49	34.47	8	3,509	0.23%
2020/09/08	0	0.00	2	34.74	34.78	-2	3,487	-0.06%
2020/09/07	0	0.00	52	35.28	35.24	-52	3,448	-1.51%
2020/09/04	0	0.00	1	35.30	35.13	-1	3,442	-0.03%
2020/09/03	0	0.00	38	35.92	35.85	-38	3,436	-1.11%
2020/09/02	0.5	35.76	0	0.00	35.87	0.5	3,438	0.01%
2020/09/01	1	35.80	0	0.00	35.85	1	3,442	0.03%
2020/08/31	0	0.00	19	36.09	36.00	-19	3,428	-0.55%
2020/08/28	0	0.00	7.1	35.11	35.20	-7.1	3,384	-0.21%
2020/08/27	0.4	34.58	0.4	34.58	34.79	0	3,384	0.00%
2020/08/26	0	0.00	4	35.14	34.86	-4	3,383	-0.12%
2020/08/25	0.4	34.74	4	35.00	34.94	-3.6	3,409	-0.10%
2020/08/24	0.3	34.80	4	35.06	34.96	-3.7	3,399	-0.11%
2020/08/21	1	34.75	2	34.84	34.88	-1	3,387	-0.03%
2020/08/20	10.1	34.75	8	34.60	34.55	2.1	3,364	0.06%
2020/08/19	0	0.00	0.9	35.00	35.38	-0.9	3,354	-0.03%
2020/08/18	0.4	35.20	9	35.47	35.49	-8.6	3,331	-0.26%
2020/08/17	0	0.00	24.5	35.22	35.55	-24.5	3,294	-0.74%
2020/08/14	0	0.00	2	34.25	34.15	-2	3,216	-0.06%
2020/08/13	0	0.00	3	34.21	34.15	-3	3,222	-0.09%
2020/08/12	12	34.36	1	33.70	33.70	11	3,213	0.34%
2020/08/11	0.4	34.51	11	34.68	34.82	-10.6	3,209	-0.33%
2020/08/10	0	0.00	11.9	34.41	34.52	-11.9	3,169	-0.37%
2020/08/07	1	34.32	0.7	33.83	33.83	0.3	3,068	0.01%
2020/08/06	2.3	34.32	4.1	34.45	34.40	-1.8	3,061	-0.06%
2020/08/05	35	34.29	5.1	34.27	34.34	29.9	3,048	0.98%
2020/08/04	30	34.46	13	34.48	34.42	17	3,020	0.56%
2020/08/03	30	34.02	9.5	34.06	34.15	20.5	3,008	0.68%
2020/07/31	0	0.00	2	34.00	33.61	-2	2,966	-0.07%
2020/07/30	0.4	33.37	5	33.54	33.49	-4.6	2,987	-0.15%
2020/07/29	3	33.21	2.7	32.88	33.40	0.3	2,974	0.01%
2020/07/28	0	0.00	1	33.12	32.88	-1	2,994	-0.03%
2020/07/27	1	32.86	5	32.88	32.79	-4	2,991	-0.13%
2020/07/24	1	33.00	2	33.10	33.03	-1	2,990	-0.03%
2020/07/23	0	0.00	1	33.82	33.93	-1	2,941	-0.03%
2020/07/22	1	34.10	19	34.36	34.39	-18	2,910	-0.62%
2020/07/21	2.1	34.23	0	0.00	34.00	2.1	2,860	0.07%
2020/07/20	0	0.00	12	33.59	34.08	-12	2,836	-0.42%
2020/07/17	5	33.18	6	32.90	32.86	-1	2,825	-0.04%
2020/07/16	5.1	34.06	26	34.13	33.43	-20.9	2,799	-0.75%
2020/07/15	3	34.66	13.3	34.86	34.67	-10.3	2,764	-0.37%
2020/07/14	2	35.05	26.5	34.87	34.70	-24.5	2,716	-0.90%
2020/07/13	2	35.06	24	34.90	35.30	-22	2,721	-0.81%
2020/07/10	3	35.08	3	35.15	34.93	0	2,706	0.00%
2020/07/09	1	34.95	41.6	35.17	35.42	-40.6	2,639	-1.54%
2020/07/08	4	34.43	13.3	34.54	34.50	-9.3	2,539	-0.37%
2020/07/07	6	34.54	46	34.69	34.84	-40	2,425	-1.65%
2020/07/06	3	32.29	67.2	33.20	33.69	-64.2	2,318	-2.77%
2020/07/03	0	0.00	43.6	31.65	31.68	-43.6	2,182	-2.00%
2020/07/02	0	0.00	14	30.85	31.10	-14	2,114	-0.66%
2020/07/01	0	0.00	7.4	30.36	30.43	-7.4	2,073	-0.36%
2020/06/30	1	29.93	4	29.79	29.96	-3	2,037	-0.15%
2020/06/29	1	29.70	0.4	29.58	29.61	0.6	2,039	0.03%
2020/06/24	0	0.00	2	29.84	29.90	-2	2,094	-0.10%
2020/06/22	0	0.00	2.5	29.74	29.74	-2.5	2,082	-0.12%
2020/06/19	2	29.47	0	0.00	29.52	2	2,070	0.10%
2020/06/18	2	29.06	0	0.00	29.28	2	2,066	0.10%
2020/06/16	0	0.00	4	29.11	29.19	-4	2,104	-0.19%
2020/06/15	0	0.00	6	29.04	28.85	-6	2,139	-0.28%
2020/06/12	0	0.00	2	29.00	29.12	-2	2,147	-0.09%
2020/06/10	1	29.52	0	0.00	29.51	1	2,179	0.05%
2020/06/09	1	29.58	0	0.00	29.69	1	2,230	0.04%
2020/06/05	0	0.00	0.3	29.19	29.19	-0.3	2,282	-0.01%
2020/06/04	1	29.45	4	29.17	29.20	-3	2,318	-0.13%
2020/06/03	0	0.00	10	29.54	29.45	-10	2,307	-0.43%
2020/06/02	2.2	29.19	1	29.28	29.28	1.2	2,334	0.05%
2020/06/01	0	0.00	1	29.08	29.18	-1	2,385	-0.04%
2020/05/29	0	0.00	1	28.42	28.41	-1	2,378	-0.04%
2020/05/28	1	28.24	4	28.37	28.39	-3	2,397	-0.13%
2020/05/27	5	28.44	0	0.00	28.40	5	2,498	0.20%
2020/05/26	0	0.00	1.3	28.49	28.46	-1.3	2,515	-0.05%
2020/05/25	0	0.00	0.5	28.30	28.30	-0.5	2,551	-0.02%
2020/05/22	2	28.74	7	28.51	28.33	-5	2,623	-0.19%
2020/05/20	0	0.00	2.2	29.20	29.24	-2.2	2,771	-0.08%
2020/05/19	7	29.13	2	29.22	29.17	5	2,773	0.18%
2020/05/18	0	0.00	1	29.00	29.01	-1	2,805	-0.04%
2020/05/15	0	0.00	2.6	28.85	28.94	-2.6	2,807	-0.09%
2020/05/13	0	0.00	10	29.04	29.05	-10	2,845	-0.35%
2020/05/12	0.3	29.05	0	0.00	29.15	0.3	2,857	0.01%
2020/05/11	1.1	29.29	8.5	29.39	29.24	-7.4	2,873	-0.26%
2020/05/08	0	0.00	3	29.27	29.39	-3	2,900	-0.10%
2020/05/07	2	28.91	7	28.86	28.89	-5	2,949	-0.17%
2020/05/06	0	0.00	20	28.77	28.83	-20	2,958	-0.68%
2020/05/05	20	27.79	0	0.00	27.79	20	2,950	0.68%
2020/05/04	8	27.80	0	0.00	27.78	8	2,978	0.27%
2020/04/30	0	0.00	2	28.94	29.08	-2	3,003	-0.07%
2020/04/29	1	28.73	10.2	28.72	28.72	-9.2	3,058	-0.30%
2020/04/28	2	28.38	0	0.00	28.76	2	3,074	0.07%
2020/04/24	7.5	28.48	0	0.00	28.43	7.5	3,176	0.23%
2020/04/23	0	0.00	122	28.58	28.69	-122	3,195	-3.82%	大賣/鉅額交易
2020/04/22	0	0.00	3	28.34	28.50	-3	3,198	-0.09%
2020/04/21	0	0.00	9	28.53	28.32	-9	3,215	-0.28%
2020/04/17	0	0.00	3	28.78	28.85	-3	3,205	-0.09%
2020/04/15	2	28.37	0	0.00	28.47	2	3,156	0.06%
2020/04/14	3	28.46	2.4	28.38	28.53	0.6	3,112	0.02%
2020/04/13	1	28.22	0.6	28.21	28.21	0.4	3,114	0.01%
2020/04/10	0	0.00	2	28.75	28.45	-2	3,122	-0.06%
2020/04/09	2.2	28.52	0	0.00	28.49	2.2	3,144	0.07%
2020/04/07	2	28.60	2	28.48	28.52	0	3,165	0.00%
2020/04/06	0	0.00	0	28.28	28.28	0	3,170	0.00%
2020/04/01	0	0.00	7	28.02	28.00	-7	3,166	-0.22%
2020/03/31	3	27.95	1.2	27.91	27.94	1.8	3,149	0.06%
2020/03/30	0	0.00	13	27.65	27.89	-13	3,133	-0.41%
2020/03/27	5	28.33	2	28.32	28.24	3	3,073	0.10%
2020/03/26	1	28.14	2	28.10	28.11	-1	3,089	-0.03%
2020/03/25	1	28.10	0	0.00	28.10	1	3,075	0.03%
2020/03/23	10	26.97	10	27.04	26.80	0	3,080	0.00%
2020/03/20	10	27.53	5	27.40	27.46	5	3,104	0.16%
2020/03/19	3.2	27.12	11.1	26.57	26.75	-7.9	3,057	-0.26%
2020/03/18	0	0.00	5	28.56	28.22	-5	3,032	-0.16%
2020/03/17	5	28.53	1	28.35	28.35	4	3,014	0.13%
2020/03/13	0	0.00	4	28.90	29.65	-4	2,960	-0.14%
2020/03/12	1	29.89	10	29.87	29.72	-9	2,907	-0.31%
2020/03/11	3	31.00	0	0.00	30.52	3	2,849	0.11%
2020/03/10	0	0.00	10.9	30.41	30.76	-10.9	2,840	-0.38%
2020/03/09	0	0.00	6	30.34	30.08	-6	2,797	-0.21%
2020/03/06	2	31.42	3	31.29	31.30	-1	2,785	-0.04%
2020/03/05	1	31.54	14	31.42	31.66	-13	2,745	-0.47%
2020/03/04	0	0.00	8.2	30.84	30.78	-8.2	2,708	-0.30%
2020/03/03	1	30.88	2	31.03	30.79	-1	2,690	-0.04%
2020/02/27	0	0.00	7	30.78	30.70	-7	2,613	-0.27%
2020/02/26	0	0.00	60	30.91	30.87	-60	2,605	-2.30%
2020/02/25	0	0.00	3	30.65	30.69	-3	2,569	-0.12%
2020/02/24	0	30.91	24	30.98	31.09	-24	2,501	-0.96%
2020/02/21	1	31.14	10	31.24	31.36	-9	2,497	-0.36%
2020/02/20	0	0.00	6.6	30.73	30.82	-6.6	2,381	-0.28%
2020/02/19	0	0.00	5	30.78	30.77	-5	2,362	-0.21%
2020/02/18	0	30.35	1	30.60	30.47	-1	2,327	-0.04%
2020/02/17	0	0.00	11	30.46	30.60	-11	2,314	-0.48%
2020/02/14	0	0.00	4	30.12	30.12	-4	2,287	-0.17%
2020/02/13	0	0.00	6	30.08	29.94	-6	2,282	-0.26%
2020/02/12	0	0.00	4.3	30.03	30.06	-4.3	2,274	-0.19%
2020/02/11	0	0.00	24	29.96	29.98	-24	2,257	-1.06%
2020/02/10	0	29.42	48	29.57	29.56	-48	2,225	-2.16%
2020/02/07	1	29.43	12.1	29.45	29.41	-11.1	2,173	-0.51%
2020/02/06	4.3	29.46	18	29.39	29.49	-13.8	2,183	-0.63%
2020/02/05	3	29.13	4	29.17	29.09	-1	2,158	-0.05%
2020/02/04	5	28.56	2	28.50	28.74	3	2,121	0.14%
2020/02/03	3.4	28.20	5.3	28.00	28.32	-1.9	2,066	-0.09%
2020/01/31	3	28.82	9	28.81	28.74	-6	2,014	-0.30%
2020/01/30	25	28.85	3	28.81	28.60	22	2,001	1.10%
2020/01/20	0	0.00	6	32.24	32.21	-6	1,929	-0.31%
2020/01/17	0	0.00	4	32.02	31.99	-4	1,918	-0.21%
2020/01/16	0	0.00	3	31.94	32.00	-3	1,906	-0.16%
2020/01/15	0	0.00	1	32.02	31.87	-1	1,902	-0.05%
2020/01/14	0	0.00	14.9	32.47	32.43	-14.9	1,870	-0.79%
2020/01/13	0	0.00	4	32.16	32.18	-4	1,854	-0.22%
2020/01/10	0	0.00	4	32.06	31.99	-4	1,856	-0.22%
2020/01/09	5	32.10	2	32.06	32.06	3	1,869	0.16%
2020/01/08	0	0.00	1	31.94	31.84	-1	1,897	-0.05%
2020/01/07	0	0.00	70	32.07	32.08	-70	1,898	-3.69%
2020/01/06	5	31.98	14	32.14	32.19	-9	1,903	-0.47%
2020/01/03	12	32.21	3.2	32.18	32.08	8.8	1,885	0.47%
2020/01/02	2	32.20	26	32.04	32.13	-24	1,872	-1.28%
2019/12/31	1	31.65	1.6	31.60	31.59	-0.6	1,857	-0.03%
2019/12/30	10	31.69	3.3	31.53	31.68	6.7	1,856	0.36%
2019/12/27	0	0.00	4.5	31.36	31.45	-4.5	1,853	-0.25%
2019/12/25	3	30.94	0	0.00	31.00	3	1,837	0.16%
2019/12/24	0	0.00	6.2	30.88	30.96	-6.2	1,857	-0.33%
2019/12/23	2	31.27	1.4	31.08	31.07	0.6	1,861	0.03%
2019/12/20	1	31.46	2.7	31.41	31.40	-1.7	1,832	-0.09%
2019/12/19	2	31.31	4	31.32	31.30	-2	1,830	-0.11%
2019/12/18	0	0.00	3	31.48	31.50	-3	1,838	-0.16%
2019/12/17	5	31.57	25	31.35	31.69	-20	1,837	-1.09%
2019/12/16	0	0.00	7	31.13	31.14	-7	1,814	-0.39%
2019/12/13	5	31.13	2	31.08	31.13	3	1,870	0.16%
2019/12/12	0	0.00	1.3	30.51	30.64	-1.3	1,879	-0.07%
2019/12/11	0	0.00	1	30.80	30.73	-1	1,896	-0.05%
2019/12/10	0	0.00	0	30.60	30.65	0	1,913	0.00%
2019/12/09	0	0.00	1	30.67	30.61	-1	1,925	-0.05%
2019/12/06	2	30.53	3	30.54	30.55	-1	1,941	-0.05%
2019/11/29	1	30.25	0	0.00	30.19	1	2,087	0.05%
2019/11/28	10	30.71	0	0.00	30.62	10	2,067	0.48%
2019/11/27	0	0.00	2	30.76	30.76	-2	2,072	-0.10%
2019/11/25	1	30.60	1	30.65	30.67	0	2,052	0.00%
2019/11/22	2	30.69	2.7	30.60	30.60	-0.7	2,055	-0.04%
2019/11/21	1	30.55	0	0.00	30.70	1	2,068	0.05%
2019/11/20	0	0.00	2	31.10	30.90	-2	2,061	-0.10%
2019/11/19	0	0.00	2	31.12	31.12	-2	2,039	-0.10%
2019/11/18	0	0.00	2.5	30.85	31.00	-2.5	2,038	-0.12%
2019/11/14	1	30.81	21	30.85	30.91	-20	2,027	-0.99%
2019/11/12	0	0.00	9.5	30.82	30.90	-9.5	2,044	-0.46%
2019/11/11	6.5	31.14	0	0.00	31.07	6.5	2,043	0.32%
2019/11/08	0	0.00	12	31.71	31.62	-12	2,044	-0.59%
2019/11/07	2	31.43	5	31.62	31.40	-3	2,037	-0.15%
2019/11/06	0	0.00	0	31.50	31.62	0	2,049	0.00%
2019/11/05	0	0.00	13.8	31.65	31.74	-13.8	2,057	-0.67%
2019/11/04	0	0.00	2	31.19	31.33	-2	2,084	-0.10%
2019/11/01	4	30.63	2	30.92	30.96	2	2,106	0.09%
2019/10/31	0	0.00	1	30.64	30.64	-1	2,132	-0.05%
2019/10/30	2	30.64	0.1	30.55	30.62	1.9	2,143	0.09%
2019/10/29	2	31.07	2	31.12	30.90	0	2,145	0.00%
2019/10/28	0	0.00	2	30.94	31.00	-2	2,135	-0.09%
2019/10/25	0	0.00	6	30.63	30.62	-6	2,130	-0.28%
2019/10/24	2	30.59	0	0.00	30.52	2	2,128	0.09%
2019/10/22	4	30.60	5	30.57	30.58	-1	2,143	-0.05%
2019/10/21	0	0.00	0.5	30.62	30.63	-0.5	2,139	-0.02%
2019/10/18	0	0.00	1	31.10	30.87	-1	2,159	-0.05%
2019/10/17	0	0.00	11	31.12	30.99	-11	2,160	-0.51%
2019/10/16	0	0.00	3	31.49	30.96	-3	2,148	-0.14%
2019/10/15	0	0.00	3	31.34	31.34	-3	2,124	-0.14%
2019/10/14	0	0.00	7	31.47	31.48	-7	2,127	-0.33%
2019/10/08	5	30.63	2	30.71	30.76	3	2,129	0.14%
2019/10/07	1	30.28	0	0.00	30.31	1	2,139	0.05%
2019/10/04	1	30.36	0	0.00	30.37	1	2,135	0.05%
2019/10/03	2.2	30.28	1.3	30.24	30.28	0.9	2,137	0.04%
2019/10/02	1.1	30.49	0	0.00	30.53	1.1	2,170	0.05%
2019/10/01	8	30.64	10	30.63	30.67	-2	2,197	-0.09%
2019/09/27	3	30.80	10.1	30.91	30.82	-7.1	2,240	-0.32%
2019/09/26	2	30.98	1.3	30.99	30.99	0.7	2,234	0.03%
2019/09/25	0	0.00	4	31.08	31.10	-4	2,238	-0.18%
2019/09/24	0	0.00	4	31.23	31.23	-4	2,293	-0.17%
2019/09/23	9	30.97	0	0.00	30.95	9	2,313	0.39%
2019/09/20	0	0.00	3.2	31.31	31.49	-3.2	2,318	-0.14%
2019/09/19	3.1	31.38	1	31.43	31.26	2.1	2,338	0.09%
2019/09/18	10	31.40	0	0.00	31.36	10	2,354	0.42%
2019/09/17	2.5	31.59	7	31.75	31.55	-4.5	2,309	-0.19%
2019/09/16	0	0.00	3	32.01	31.94	-3	2,315	-0.13%
2019/09/11	0	0.00	7	31.86	31.87	-7	2,398	-0.29%
2019/09/09	0	0.00	10	31.89	31.89	-10	2,386	-0.42%
2019/09/06	0	0.00	8	31.77	31.67	-8	2,370	-0.34%
2019/09/05	13	31.17	3.3	31.64	31.81	9.7	2,387	0.41%
2019/09/04	2	31.01	4	31.00	31.01	-2	2,322	-0.09%
2019/09/02	0	0.00	4	30.73	30.96	-4	2,355	-0.17%
2019/08/29	1	30.56	0	0.00	30.63	1	2,379	0.04%
2019/08/27	0	0.00	2	30.90	30.85	-2	2,388	-0.08%
2019/08/26	1	30.57	10	30.56	30.57	-9	2,388	-0.38%
2019/08/23	0	0.00	3	31.15	31.12	-3	2,380	-0.13%
2019/08/22	1	30.86	5	30.88	30.79	-4	2,423	-0.17%
2019/08/21	0	0.00	5	30.95	30.94	-5	2,480	-0.20%
2019/08/20	0	0.00	4	31.03	31.07	-4	2,491	-0.16%
2019/08/19	0	0.00	14	30.62	30.94	-14	2,508	-0.56%
2019/08/16	0.1	30.37	1	30.52	30.57	-0.9	2,541	-0.04%
2019/08/15	11	29.91	3	29.98	30.14	8	2,536	0.32%
2019/08/14	0.1	30.10	0	0.00	30.23	0.1	2,550	0.00%
2019/08/13	1	29.95	3.5	30.03	29.95	-2.5	2,564	-0.10%
2019/08/12	0	0.00	0.2	30.00	30.00	-0.2	2,585	-0.01%
2019/08/08	1	30.01	0	0.00	30.10	1	2,616	0.04%
2019/08/07	2.4	29.89	2.2	29.90	29.90	0.2	2,666	0.01%
2019/08/06	5.6	29.79	0.3	29.99	29.98	5.3	2,724	0.19%
2019/08/05	0.1	30.60	0	0.00	30.60	0.1	2,757	0.00%
2019/08/02	3	31.07	0	0.00	31.05	3	2,794	0.11%
2019/08/01	2	31.78	0	0.00	31.65	2	2,812	0.07%
2019/07/31	1	32.00	2.1	31.90	31.99	-1.1	2,849	-0.04%
2019/07/30	0	0.00	3	32.20	32.21	-3	2,861	-0.10%
2019/07/29	0	0.00	3	32.15	32.10	-3	2,984	-0.10%
2019/07/26	0	0.00	8	32.04	32.07	-8	2,976	-0.27%
2019/07/25	0	0.00	13	31.92	31.98	-13	2,968	-0.44%
2019/07/24	0	0.00	4	31.93	31.84	-4	2,986	-0.13%
2019/07/23	2	31.60	0	0.00	31.56	2	2,996	0.07%
2019/07/22	2	31.69	0.2	31.60	31.70	1.8	3,051	0.06%
2019/07/19	0.5	31.54	8	31.77	31.74	-7.5	3,039	-0.25%
2019/07/18	0	0.00	0.5	31.41	31.48	-0.5	3,056	-0.02%
2019/07/17	0	0.00	2.6	31.61	31.64	-2.6	3,100	-0.08%
2019/07/16	1	31.81	2.7	31.83	31.79	-1.7	3,142	-0.05%
2019/07/15	0	0.00	3	31.80	31.89	-3	3,186	-0.09%
2019/07/12	1	31.65	3	31.65	31.75	-2	3,200	-0.06%
2019/07/11	2	31.66	1.3	31.83	31.61	0.7	3,254	0.02%
2019/07/10	12	31.66	1	31.52	31.58	11	3,293	0.33%
2019/07/09	0	0.00	1.7	31.49	31.50	-1.7	3,343	-0.05%
2019/07/08	9	31.80	1	31.69	31.69	8	3,375	0.24%
2019/07/04	0	0.00	4.1	32.29	32.27	-4.1	3,396	-0.12%
2019/07/03	2	32.55	13	32.46	32.44	-11	3,420	-0.32%
2019/07/02	0	0.00	23	32.60	32.55	-23	3,537	-0.65%
2019/07/01	0	0.00	5	32.73	32.66	-5	3,593	-0.14%
2019/06/28	1	31.73	3.4	31.71	31.77	-2.4	3,594	-0.07%
2019/06/27	0	0.00	25	31.99	31.88	-25	3,684	-0.68%
2019/06/26	0	0.00	42	31.71	31.68	-42	3,698	-1.14%
2019/06/25	5	31.62	0.1	31.42	31.47	4.9	3,689	0.13%
2019/06/24	0	0.00	8	32.02	31.91	-8	3,692	-0.22%
2019/06/20	0	0.00	17.1	31.61	31.77	-17.1	3,723	-0.46%
2019/06/19	0	0.00	14.2	31.33	31.28	-14.2	3,714	-0.38%
2019/06/18	0	0.00	8	30.64	30.60	-8	3,696	-0.22%
2019/06/17	2	30.69	0	0.00	30.63	2	3,908	0.05%
2019/06/14	0	0.00	1	30.79	30.68	-1	4,042	-0.02%
2019/06/13	11	30.47	1	30.63	30.67	10	4,136	0.24%
2019/06/12	0	0.00	4	30.70	30.66	-4	4,158	-0.10%
2019/06/11	10	30.60	12	30.52	30.61	-2	4,176	-0.05%
2019/06/10	0	0.00	0.1	29.88	30.06	-0.1	4,166	0.00%
2019/06/06	1	29.92	0	0.00	29.84	1	4,299	0.02%
2019/06/05	0	0.00	17	30.16	30.10	-17	4,368	-0.39%
2019/06/04	2	30.04	10	30.00	30.00	-8	4,519	-0.18%
2019/06/03	0.4	30.16	1	30.16	30.20	-0.6	4,653	-0.01%
2019/05/31	0.1	30.24	7	30.37	30.34	-6.9	4,751	-0.15%
2019/05/30	2.4	30.22	0	0.00	30.24	2.4	4,806	0.05%
2019/05/29	2	30.25	6	30.26	30.40	-4	4,973	-0.08%
2019/05/28	1	30.33	4	30.40	30.49	-3	5,000	-0.06%
2019/05/27	14	29.71	2	29.77	30.04	12	5,149	0.23%
2019/05/24	2	29.86	0	0.00	29.80	2	5,327	0.04%
2019/05/23	0.2	29.69	1.2	29.82	29.86	-1	5,327	-0.02%
2019/05/22	1	30.15	1	30.17	30.14	0	5,344	0.00%
2019/05/21	0	0.00	0.2	30.20	30.21	-0.2	5,412	0.00%
2019/05/20	2	29.76	1.3	29.83	29.64	0.7	5,461	0.01%
2019/05/15	1	30.15	0.8	30.37	30.36	0.2	5,574	0.00%
2019/05/14	0	0.00	2	29.54	30.05	-2	5,599	-0.04%
2019/05/13	1.1	29.98	1	29.87	29.87	0.1	5,557	0.00%
2019/05/10	2	29.75	101.5	30.08	30.18	-99.5	5,528	-1.80%	大賣/
2019/05/09	16	29.94	5	29.64	29.88	11	5,501	0.20%
2019/05/08	2.3	30.27	204	30.60	30.52	-201.7	5,468	-3.69%	大賣/鉅額交易
2019/05/07	33.1	30.80	28	30.71	30.49	5.1	5,443	0.09%
2019/05/06	11	30.76	31	30.84	30.43	-20	5,458	-0.37%
2019/05/03	2	32.34	0	0.00	32.51	2	5,347	0.04%
2019/05/02	2	32.50	1	32.45	32.48	1	5,357	0.02%
2019/04/30	6	32.48	7	32.46	32.59	-1	5,387	-0.02%
2019/04/29	0.4	32.65	5	32.51	32.79	-4.6	5,402	-0.09%
2019/04/26	1.1	32.65	2	32.56	32.64	-0.9	5,401	-0.02%
2019/04/25	0	0.00	7	33.11	33.11	-7	5,366	-0.13%
2019/04/24	1	32.98	2.1	32.92	33.20	-1.1	5,387	-0.02%
2019/04/23	1	33.20	6.4	33.33	33.35	-5.4	5,381	-0.10%
2019/04/22	8	33.96	9	34.00	33.37	-1	5,361	-0.02%
2019/04/19	0	0.00	7.5	33.86	33.87	-7.5	5,332	-0.14%
2019/04/18	0	0.00	1	33.65	33.71	-1	5,304	-0.02%
2019/04/17	15	33.82	17.8	33.87	33.89	-2.8	5,298	-0.05%
2019/04/16	1	33.08	3	33.48	33.65	-2	5,237	-0.04%
2019/04/15	15.5	33.57	10.6	33.55	33.46	4.9	5,204	0.09%
2019/04/12	3	32.96	4.1	33.00	32.99	-1.1	5,180	-0.02%
2019/04/11	5	33.15	18	33.19	33.18	-13	5,169	-0.25%
2019/04/10	10	33.38	6	33.50	33.49	4	5,136	0.08%
2019/04/09	0.3	33.33	14	33.57	33.57	-13.7	5,120	-0.27%
2019/04/08	5	33.69	14.7	33.68	33.16	-9.7	5,086	-0.19%
2019/04/03	5	32.70	30.1	32.79	32.80	-25.1	4,974	-0.51%
2019/04/02	25	32.73	12	32.73	32.73	13	4,954	0.26%
2019/04/01	0	0.00	61	32.61	32.70	-61	4,921	-1.24%
2019/03/29	0	0.00	9.2	31.58	31.68	-9.2	4,822	-0.19%
2019/03/28	3	30.73	0	0.00	30.84	3	4,817	0.06%
2019/03/27	5	30.80	2	30.89	30.95	3	4,831	0.06%
2019/03/26	9.8	30.95	0	0.00	30.86	9.8	4,852	0.20%
2019/03/25	4	31.19	0	0.00	31.15	4	4,831	0.08%
2019/03/22	3	31.44	5.6	31.51	31.60	-2.6	4,807	-0.05%
2019/03/21	0	0.00	3	31.75	31.83	-3	4,791	-0.06%
2019/03/20	3	31.51	4	31.45	31.35	-1	4,737	-0.02%
2019/03/19	1	31.72	10.2	31.81	31.80	-9.2	4,525	-0.20%
2019/03/18	0	0.00	11.6	31.57	31.65	-11.6	4,397	-0.26%
2019/03/15	1	31.05	3	31.15	31.18	-2	4,314	-0.05%
2019/03/14	4.3	31.05	6	31.13	31.03	-1.8	4,262	-0.04%
2019/03/13	4	31.02	3.1	31.19	31.24	0.9	4,262	0.02%
2019/03/12	0	0.00	11.7	31.30	31.48	-11.7	4,253	-0.28%
2019/03/11	3	30.41	0	0.00	30.82	3	4,144	0.07%
2019/03/08	3	30.99	12.6	30.88	30.77	-9.6	4,123	-0.23%
2019/03/07	0.7	31.63	25.9	31.78	31.63	-25.2	3,981	-0.63%
2019/03/06	0	0.00	28.3	31.89	31.80	-28.3	3,857	-0.73%
2019/03/05	1	31.60	34.3	31.73	31.72	-33.3	3,758	-0.89%
2019/03/04	0	0.00	57.9	31.98	32.30	-57.9	3,700	-1.57%
2019/02/27	0.5	31.10	13.3	31.16	31.46	-12.8	3,545	-0.36%
2019/02/26	1	31.20	84	31.33	31.31	-83	3,484	-2.38%
2019/02/25	2	30.22	48.1	30.43	30.81	-46.1	3,295	-1.40%
2019/02/22	1	28.70	0.9	29.15	28.90	0.1	3,142	0.00%
2019/02/21	5.4	29.15	14.3	29.07	29.30	-8.9	3,163	-0.28%
2019/02/20	0	0.00	6	28.86	28.80	-6	3,135	-0.19%
2019/02/19	0.4	28.40	15.8	28.71	28.52	-15.4	3,103	-0.50%
2019/02/18	0	0.00	13.5	28.31	28.52	-13.5	3,050	-0.44%
2019/02/15	4	28.21	26.7	28.20	27.93	-22.7	2,996	-0.76%
2019/02/14	0	0.00	6	28.36	28.35	-6	2,976	-0.20%
2019/02/13	0	0.00	24.1	28.06	28.13	-24.1	2,917	-0.83%
2019/02/12	0	0.00	0.1	27.56	27.72	-0.1	2,851	0.00%
2019/02/11	0	0.00	18.1	27.44	27.59	-18.1	2,826	-0.64%
2019/01/30	0	0.00	110.5	27.08	27.12	-110.5	2,803	-3.94%	大賣/鉅額交易
2019/01/29	3.2	26.83	38	26.97	27.03	-34.9	2,791	-1.25%
2019/01/28	1.2	27.18	44.6	27.18	27.07	-43.4	2,797	-1.55%
2019/01/25	0	0.00	11	26.98	27.11	-11	2,844	-0.39%
2019/01/24	2	26.52	0	0.00	26.74	2	2,837	0.07%
2019/01/23	0	0.00	10	26.46	26.54	-10	2,862	-0.35%
2019/01/22	9	26.67	10	26.57	26.56	-1	2,894	-0.03%
2019/01/21	8	26.96	7	26.96	26.85	1	2,920	0.03%
2019/01/18	4	26.63	17	26.66	26.68	-13	2,935	-0.44%
2019/01/17	0.1	26.43	4.1	26.56	26.51	-4	2,966	-0.14%
2019/01/16	0	0.00	7	26.45	26.43	-7	2,977	-0.24%
2019/01/15	9	26.28	0.4	26.33	26.33	8.6	2,997	0.29%
2019/01/14	0	0.00	6	26.02	26.02	-6	3,110	-0.19%
2019/01/11	3	26.04	51	26.00	26.14	-48	3,178	-1.51%
2019/01/10	3	25.88	5	26.03	25.96	-2	3,248	-0.06%
2019/01/09	1	26.02	3.7	25.98	26.10	-2.7	3,295	-0.08%
2019/01/08	0	0.00	5	25.53	25.54	-5	3,290	-0.15%
2019/01/07	4	25.56	1	25.60	25.58	3	3,302	0.09%
2019/01/04	2	25.40	6.2	25.14	25.39	-4.2	3,320	-0.13%
2019/01/03	2	24.94	0	0.00	24.94	2	3,371	0.06%
2019/01/02	2	24.96	5.4	24.93	24.94	-3.4	3,384	-0.10%
2018/12/28	2	25.20	5	25.26	25.23	-3	3,404	-0.09%
2018/12/27	4	25.27	0	0.00	25.17	4	3,411	0.12%
2018/12/26	11	25.16	2.7	25.12	25.03	8.3	3,406	0.24%
2018/12/25	5	25.01	1	24.97	24.96	4	3,389	0.12%
2018/12/24	2	25.24	0.1	25.27	25.30	1.9	3,360	0.06%
2018/12/22	2	25.05	0	0.00	25.10	2	3,345	0.06%
2018/12/21	10	25.30	6	25.30	25.32	4	3,361	0.12%
2018/12/20	6	25.54	7	25.52	25.50	-1	3,357	-0.03%
2018/12/19	3	26.13	2.1	26.09	26.02	0.9	3,368	0.03%
2018/12/18	1	26.30	1.7	26.25	26.16	-0.7	3,351	-0.02%
2018/12/14	0	0.00	1.1	26.62	26.64	-1.1	3,367	-0.03%
2018/12/11	1	26.27	0	0.00	26.26	1	3,448	0.03%
2018/12/10	3	26.25	8	26.31	26.23	-5	3,454	-0.14%
2018/12/07	0	0.00	1	26.65	26.65	-1	3,463	-0.03%
2018/12/06	0	0.00	4	26.65	26.67	-4	3,469	-0.12%
2018/12/05	0	0.00	3.4	27.14	27.14	-3.4	3,463	-0.10%
2018/12/04	2	27.10	20	27.09	27.10	-18	3,475	-0.52%
2018/12/03	0	0.00	2.9	27.04	27.11	-2.9	3,473	-0.08%
2018/11/30	1	26.28	3.3	26.22	26.17	-2.3	3,420	-0.07%
2018/11/29	1	26.45	0	0.00	26.33	1	3,430	0.03%
2018/11/28	0	0.00	0	26.35	26.36	0	3,429	0.00%
2018/11/27	1	26.30	0	0.00	26.26	1	3,449	0.03%
2018/11/23	13	26.44	0	0.00	26.39	13	3,456	0.38%
2018/11/22	1	26.67	7	26.70	26.67	-6	3,458	-0.17%
2018/11/21	5.2	26.68	1.2	26.63	26.67	4	3,471	0.12%
2018/11/20	11.3	26.89	1.9	26.90	26.82	9.4	3,469	0.27%
2018/11/19	1	27.05	1	27.12	27.10	0	3,438	0.00%
2018/11/16	10	27.04	0	0.00	27.03	10	3,441	0.29%
2018/11/15	0	0.00	2	26.78	26.83	-2	3,409	-0.06%
2018/11/14	4.3	26.75	1	26.97	26.79	3.3	3,435	0.10%
2018/11/13	1	26.68	8.6	26.29	26.84	-7.6	3,438	-0.22%
2018/11/12	0	0.00	7	26.45	26.48	-7	3,461	-0.20%
2018/11/09	13	26.46	5.1	26.41	26.39	7.9	3,515	0.23%
2018/11/08	5.4	27.09	2	27.17	26.93	3.4	3,547	0.10%
2018/11/06	0.1	26.85	0	0.00	26.85	0.1	3,597	0.00%
2018/11/05	40	27.07	3	27.04	27.01	37	3,591	1.03%
2018/11/02	72.1	27.23	0	0.00	27.18	72.1	3,603	2.00%
2018/11/01	6	26.70	6	26.63	26.76	0	3,565	0.00%
2018/10/31	6	26.19	4.6	26.15	26.35	1.4	3,625	0.04%
2018/10/30	12	25.98	10	26.11	26.30	2	3,654	0.05%
2018/10/29	8.2	26.09	16	26.08	25.99	-7.8	3,695	-0.21%
2018/10/26	0	0.00	5.3	26.70	26.48	-5.3	3,713	-0.14%
2018/10/25	17	26.24	0.4	26.42	26.25	16.6	3,689	0.45%
2018/10/24	1	26.60	0	0.00	26.88	1	3,668	0.03%
2018/10/23	17	27.01	2	26.97	26.86	15	3,666	0.41%
2018/10/22	11	26.82	16.1	27.04	27.35	-5.1	3,649	-0.14%
2018/10/19	7	25.53	22	25.50	25.80	-15	3,544	-0.42%
2018/10/18	2	25.70	4.3	25.70	25.64	-2.3	3,482	-0.07%
2018/10/17	3	25.94	0	26.00	25.79	3	3,480	0.09%
2018/10/16	4	26.21	0	0.00	26.24	4	3,473	0.12%
2018/10/15	4	26.37	1.1	26.37	26.25	2.9	3,481	0.08%
2018/10/12	4.4	26.29	1	26.20	26.47	3.4	3,484	0.10%
2018/10/11	1.2	26.49	7	26.44	26.19	-5.8	3,469	-0.17%
2018/10/09	2	27.36	11.5	27.37	27.37	-9.5	3,403	-0.28%
2018/10/08	0	0.00	2	27.68	27.57	-2	3,404	-0.06%
2018/10/05	11	27.31	1	27.28	27.30	10	3,377	0.30%
2018/10/04	0	0.00	1.8	27.47	27.53	-1.8	3,385	-0.05%
2018/10/02	0	0.00	1	28.09	27.93	-1	3,438	-0.03%
2018/10/01	0	0.00	1.2	28.39	28.41	-1.2	3,453	-0.04%
2018/09/28	0	0.00	50	28.44	28.48	-50	3,508	-1.43%
2018/09/27	4	28.35	4	28.42	28.30	0	3,523	0.00%
2018/09/26	0	0.00	1	28.58	28.59	-1	3,535	-0.03%
2018/09/25	0	0.00	12.1	28.14	28.05	-12.1	3,564	-0.34%
2018/09/21	8	27.96	42.2	27.82	28.20	-34.2	3,575	-0.96%
2018/09/20	5	27.63	0	0.00	27.53	5	3,566	0.14%
2018/09/19	0.2	27.50	47.2	27.40	27.60	-47	3,599	-1.31%
2018/09/18	1	26.81	6.2	26.79	26.87	-5.2	3,585	-0.15%
2018/09/17	6	26.84	0	0.00	26.82	6	3,662	0.16%
2018/09/14	6	27.03	4	27.05	27.05	2	3,666	0.05%
2018/09/13	0.1	26.75	3	26.74	26.70	-2.9	3,684	-0.08%
2018/09/12	6	26.60	6	26.58	26.58	0	3,682	0.00%
2018/09/10	1	26.91	1.2	26.95	26.99	-0.2	3,861	0.00%
2018/09/07	7	27.03	15	27.04	27.22	-8	3,854	-0.21%
2018/09/06	16	27.19	1	27.20	27.20	15	3,842	0.39%
2018/09/05	5	27.46	5	27.50	27.50	0	3,842	0.00%
2018/09/04	0	0.00	6	27.61	27.65	-6	3,837	-0.16%
2018/09/03	11	27.37	0	0.00	27.27	11	3,830	0.29%
2018/08/31	6	27.37	0	0.00	27.70	6	3,842	0.16%
2018/08/30	22	27.81	24	27.74	27.70	-2	3,843	-0.05%
2018/08/29	0	0.00	0.1	27.90	27.97	-0.1	3,840	0.00%
2018/08/28	5.1	28.13	26.1	28.10	28.01	-21	3,847	-0.55%
2018/08/27	0	0.00	13	27.72	27.96	-13	3,843	-0.34%
2018/08/23	7	27.08	0.2	27.25	27.25	6.8	3,859	0.18%
2018/08/22	1.6	27.20	4	27.35	27.20	-2.4	3,890	-0.06%
2018/08/21	14	27.27	4.2	27.31	27.35	9.8	3,919	0.25%
2018/08/20	0.2	26.71	0	0.00	26.60	0.2	3,917	0.01%
2018/08/17	30	26.93	0.2	26.77	26.72	29.8	3,931	0.76%
2018/08/16	18	26.79	0	0.00	27.02	18	3,911	0.46%
2018/08/15	4	26.92	0	0.00	26.94	4	3,876	0.10%
2018/08/14	30	27.40	0	0.00	27.36	30	3,849	0.78%
2018/08/13	5	27.38	2	27.34	27.34	3	3,904	0.08%
2018/08/10	4	28.01	3.5	27.96	27.70	0.5	3,856	0.01%
2018/08/09	13	27.81	1.6	27.43	27.89	11.4	3,861	0.30%
2018/08/08	5	27.69	1.1	27.60	27.51	3.9	3,874	0.10%
2018/08/07	11	27.18	10.1	27.27	27.28	0.9	3,861	0.02%
2018/08/06	3	27.12	6	27.22	27.24	-3	3,812	-0.08%
2018/08/03	23	27.53	0	0.00	27.48	23	3,776	0.61%
2018/08/02	43	27.90	0	0.00	27.48	43	3,721	1.16%
2018/08/01	2	28.64	0.1	28.69	28.62	1.9	3,680	0.05%
2018/07/31	3	28.62	0	0.00	28.67	3	3,722	0.08%
2018/07/30	1	28.64	2	28.68	28.70	-1	3,718	-0.03%
2018/07/27	1	28.64	1	28.65	28.73	0	3,698	0.00%
2018/07/26	24.5	29.03	0	0.00	28.84	24.5	3,680	0.67%
2018/07/25	12	29.08	0	0.00	29.13	12	3,686	0.33%
2018/07/24	10	29.02	3	29.13	29.13	7	3,682	0.19%
2018/07/23	20	28.45	4	28.35	28.66	16	3,640	0.44%
2018/07/20	5	27.66	1	27.83	28.07	4	3,650	0.11%
2018/07/19	1	27.98	1	28.00	27.98	0	3,644	0.00%
2018/07/18	1	28.17	0	0.00	28.16	1	3,679	0.03%
2018/07/17	1	28.12	0.5	28.16	28.16	0.5	3,688	0.01%
2018/07/16	1	28.31	0	0.00	28.27	1	3,713	0.03%
2018/07/12	1	28.06	1	28.35	28.56	0	3,893	0.00%
2018/07/11	0	0.00	5	27.84	27.89	-5	3,935	-0.13%
2018/07/10	7	28.38	1.2	28.47	28.30	5.8	3,989	0.15%
2018/07/09	0.5	28.24	74	28.10	28.24	-73.5	3,999	-1.84%
2018/07/06	19	27.72	0.9	27.79	27.79	18.1	3,991	0.45%
2018/07/05	2.1	27.48	19	27.74	27.48	-16.9	4,000	-0.42%
2018/07/04	0	0.00	0.1	27.70	27.70	-0.1	4,011	0.00%
2018/07/03	3	27.12	11.3	27.29	27.46	-8.3	4,048	-0.21%
2018/07/02	8	28.48	10	28.00	27.98	-2	4,017	-0.05%
2018/06/29	2	28.32	11	28.50	28.54	-9	4,024	-0.22%
2018/06/28	5	28.34	55	28.42	28.30	-50	4,002	-1.25%
2018/06/27	44.1	28.92	0	0.00	28.39	44.1	4,004	1.10%
2018/06/26	6	29.00	43	29.18	29.01	-37	4,049	-0.91%
2018/06/25	1.5	29.80	50	29.98	29.76	-48.5	4,010	-1.21%
2018/06/22	4	29.91	0	0.00	29.90	4	4,053	0.10%
2018/06/21	8	30.14	2	30.09	30.09	6	4,125	0.15%
2018/06/20	29	29.91	1.1	29.95	30.02	27.9	4,231	0.66%
2018/06/19	29.1	30.51	20.2	30.56	30.29	8.9	4,201	0.21%
2018/06/15	8	30.98	3	31.02	31.05	5	4,179	0.12%
2018/06/14	0	0.00	2	31.07	31.09	-2	4,223	-0.05%
2018/06/13	0	0.00	0.3	31.15	31.17	-0.3	4,255	-0.01%
2018/06/12	1	31.20	1.9	31.23	31.24	-0.9	4,279	-0.02%
2018/06/11	0	0.00	1	30.84	30.95	-1	4,299	-0.02%
2018/06/08	0.8	30.92	5	31.03	30.95	-4.2	4,298	-0.10%
2018/06/07	0	0.00	10.2	31.49	31.44	-10.2	4,291	-0.24%
2018/06/06	1	31.40	3	31.41	31.37	-2	4,337	-0.05%
2018/06/05	1	31.12	6	31.12	31.29	-5	4,332	-0.12%
2018/06/04	104	31.06	0	0.00	31.18	104	4,332	2.40%	大買/鉅額交易
2018/06/01	2.3	30.97	1	30.95	30.88	1.3	4,340	0.03%
2018/05/31	19	30.87	200	30.99	31.20	-181	4,340	-4.17%	大賣/鉅額交易
2018/05/30	27.3	30.78	3	30.94	30.85	24.3	4,347	0.56%
2018/05/29	5	31.34	0	0.00	31.27	5	4,315	0.12%
2018/05/28	11.5	31.49	0	0.00	31.55	11.5	4,310	0.27%
2018/05/25	1.6	31.53	0	0.00	31.59	1.6	4,298	0.04%
2018/05/23	1	32.04	0	0.00	31.81	1	4,316	0.02%
2018/05/22	10	32.42	1	32.20	32.08	9	4,319	0.21%
2018/05/21	1	32.29	7	32.38	32.42	-6	4,350	-0.14%
2018/05/18	0	0.00	0.5	31.90	31.88	-0.5	4,336	-0.01%
2018/05/17	1	32.02	2	31.95	31.92	-1	4,491	-0.02%
2018/05/16	0	0.00	5	32.12	32.16	-5	4,621	-0.11%
2018/05/15	7	32.22	0.3	32.05	32.03	6.7	4,652	0.14%
2018/05/14	3	32.07	31.1	32.15	32.11	-28.1	4,813	-0.58%
2018/05/11	0	0.00	3	31.96	31.88	-3	4,843	-0.06%
2018/05/10	1	31.83	1.7	31.88	31.83	-0.7	4,924	-0.01%
2018/05/09	6	31.81	28	31.74	31.76	-22	4,919	-0.45%
2018/05/08	13	31.63	11.1	31.69	31.76	1.9	4,919	0.04%
2018/05/07	30	31.06	32	31.10	31.26	-2	4,924	-0.04%
2018/05/04	13	30.94	2	30.98	30.91	11	4,902	0.22%
2018/05/03	1.2	30.78	13	30.80	30.80	-11.8	4,941	-0.24%
2018/05/02	17	30.78	7.2	30.85	30.83	9.8	4,961	0.20%
2018/04/30	6	31.04	3	31.08	31.10	3	5,028	0.06%
2018/04/27	1	30.86	20	30.73	30.64	-19	5,065	-0.38%
2018/04/26	33	31.41	56.4	31.35	31.03	-23.4	5,023	-0.47%
2018/04/25	151	31.30	1.1	31.40	31.41	149.9	5,009	2.99%	大買/鉅額交易
2018/04/24	1	31.40	2	31.52	31.50	-1	5,025	-0.02%
2018/04/23	1	30.61	1.6	30.81	30.81	-0.6	5,127	-0.01%
2018/04/20	157.2	30.88	3	30.90	30.82	154.2	5,115	3.01%	大買/鉅額交易
2018/04/19	3	30.91	0	0.00	31.26	3	5,111	0.06%
2018/04/18	14.4	30.90	1.3	30.60	30.65	13.1	5,082	0.26%
2018/04/17	8.5	31.17	0	0.00	31.03	8.5	4,925	0.17%
2018/04/16	3	31.38	2	31.36	31.21	1	4,909	0.02%
2018/04/13	0	0.00	1	31.77	31.78	-1	4,841	-0.02%
2018/04/12	14.2	31.87	10	32.08	31.87	4.2	4,836	0.09%
2018/04/11	1	31.87	2	31.84	32.01	-1	4,859	-0.02%
2018/04/10	7	31.26	1	31.61	31.50	6	4,828	0.12%
2018/04/09	42	31.15	3	31.37	31.34	39	4,827	0.81%
2018/04/03	21	31.29	0	0.00	31.18	21	4,794	0.44%
2018/03/31	4	31.54	0	0.00	31.53	4	4,821	0.08%
2018/03/30	1	31.44	41	31.52	31.62	-40	4,851	-0.82%
2018/03/29	21	31.04	10	30.92	31.17	11	4,901	0.22%
2018/03/28	30	31.24	0	0.00	31.20	30	4,884	0.61%
2018/03/27	5.5	31.68	3.1	31.67	31.69	2.4	4,916	0.05%
2018/03/26	24.1	31.15	9	31.10	31.11	15.1	4,954	0.30%
2018/03/23	35.6	31.38	14	31.38	31.26	21.6	4,914	0.44%
2018/03/22	10.2	32.53	97	32.29	32.29	-86.8	4,812	-1.80%
2018/03/21	38	32.95	13.7	32.99	32.89	24.3	4,767	0.51%
2018/03/20	38	32.58	0.2	32.67	32.68	37.8	4,704	0.80%
2018/03/19	7	32.54	0	0.00	32.54	7	4,637	0.15%
2018/03/16	5	32.79	6	32.78	32.77	-1	4,602	-0.02%
2018/03/15	0	0.00	9.1	32.95	32.88	-9.1	4,564	-0.20%
2018/03/14	16	32.75	13.2	32.73	32.75	2.8	4,541	0.06%
2018/03/13	4	33.05	7	33.13	33.05	-3	4,551	-0.07%
2018/03/12	1.3	33.14	0	0.00	33.16	1.3	4,539	0.03%
2018/03/09	0	0.00	0.3	32.92	32.94	-0.3	4,572	-0.01%
2018/03/08	0	0.00	0.7	32.70	32.81	-0.7	4,588	-0.01%
2018/03/07	5.7	32.64	14	32.83	32.60	-8.3	4,608	-0.18%
2018/03/06	3	32.36	9.1	32.40	32.61	-6.1	4,622	-0.13%
2018/03/05	3.1	32.54	2	32.54	32.27	1.1	4,634	0.02%
2018/03/02	0	0.00	1	32.31	32.41	-1	4,638	-0.02%
2018/03/01	24	32.46	38	32.87	32.71	-14	4,680	-0.30%
2018/02/27	6	33.38	16	33.56	33.24	-10	4,699	-0.21%
2018/02/26	3	33.36	20	33.35	33.48	-17	4,797	-0.35%
2018/02/23	9	33.03	3	33.07	32.99	6	4,847	0.12%
2018/02/22	26	32.55	32	32.61	32.72	-6	4,904	-0.12%
2018/02/21	0	0.00	4	32.41	32.60	-4	5,059	-0.08%
2018/02/12	26	31.56	6.7	31.57	31.50	19.3	5,073	0.38%
2018/02/09	60	31.04	32	31.35	31.10	28	5,082	0.55%
2018/02/08	80.2	33.54	139	33.37	32.95	-58.8	5,000	-1.18%	大賣/
2018/02/07	11	34.78	0	0.00	34.25	11	4,974	0.22%
2018/02/06	58	34.60	49	34.63	34.35	9	4,932	0.18%
2018/02/05	117	34.89	6.5	34.98	35.13	110.5	4,828	2.29%	大買/鉅額交易
2018/02/02	30	34.90	1.1	34.72	34.89	28.9	4,794	0.60%
2018/02/01	2	34.94	21	34.93	34.78	-19	4,705	-0.40%
2018/01/31	0	0.00	3.8	34.81	34.76	-3.8	4,733	-0.08%
2018/01/30	6.2	34.92	17.9	34.80	34.81	-11.7	4,782	-0.24%
2018/01/29	8	35.70	56	35.60	35.40	-48	4,733	-1.01%
2018/01/26	1	35.39	18	35.20	35.48	-17	4,747	-0.36%
2018/01/25	2	35.22	1.9	35.08	35.16	0.1	4,701	0.00%
2018/01/24	5	35.25	167.1	35.17	35.35	-162.1	4,743	-3.42%	大賣/鉅額交易
2018/01/23	27.6	35.07	35.5	35.10	35.18	-7.9	4,678	-0.17%
2018/01/22	10	34.87	1.4	34.90	34.91	8.6	4,698	0.18%
2018/01/19	82	34.82	1.7	34.79	34.92	80.3	4,717	1.70%
2018/01/18	18	34.58	5.2	34.55	34.55	12.8	4,743	0.27%
2018/01/17	35	34.34	19	34.33	34.42	16	4,726	0.34%
2018/01/16	12.4	34.06	8.2	34.17	34.20	4.2	4,588	0.09%
2018/01/15	18	34.08	12.4	34.07	34.20	5.6	4,578	0.12%
2018/01/12	10	33.61	16	33.57	33.63	-6	4,578	-0.13%
2018/01/11	0	0.00	49	33.33	33.30	-49	4,594	-1.07%
2018/01/10	32	33.23	2.2	33.38	33.22	29.8	4,699	0.63%
2018/01/09	3	33.24	5.6	33.18	33.22	-2.6	4,669	-0.06%
2018/01/08	6	32.98	13	32.97	33.19	-7	4,676	-0.15%
2018/01/05	0	0.00	3.5	32.98	33.06	-3.5	4,641	-0.07%
2018/01/04	0	0.00	1	32.77	32.87	-1	4,641	-0.02%
2018/01/03	0	0.00	49	32.75	32.85	-49	4,646	-1.05%
2018/01/02	0	0.00	1	32.50	32.55	-1	4,619	-0.02%