富邦公司治理 (00692)-富邦-新店券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603人加入追蹤

立即追蹤
本地時間:14:30

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

富邦公司治理 (00692)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	2	43.68	0	0.00	43.74	2	2,684	0.07%
2024/11/20	2.4	44.26	0	0.00	44.10	2.4	2,641	0.09%
2024/11/19	0	44.50	0.2	44.20	44.34	-0.2	2,618	-0.01%
2024/11/18	9.7	43.99	0	0.00	43.86	9.7	2,617	0.37%
2024/11/15	1.5	44.86	16	44.99	45.00	-14.5	2,573	-0.57%
2024/11/14	10.2	44.73	32	44.74	44.82	-21.8	2,601	-0.84%
2024/11/13	3.2	45.17	2	45.13	45.18	1.2	2,548	0.05%
2024/11/12	19.6	45.55	1	45.57	45.40	18.6	2,522	0.74%
2024/11/11	5.3	46.02	3.1	46.19	46.45	2.1	2,474	0.09%
2024/11/08	1.1	46.44	2.8	46.41	46.41	-1.7	2,478	-0.07%
2024/11/07	3.7	46.06	1.2	46.14	46.04	2.5	2,513	0.10%
2024/11/06	0.5	45.52	12	45.97	45.59	-11.5	2,518	-0.46%
2024/11/05	1.3	45.10	0	0.00	45.27	1.3	2,529	0.05%
2024/11/04	0.1	44.97	9.7	44.76	45.17	-9.7	2,614	-0.37%
2024/11/01	10.3	44.16	2	44.23	44.61	8.3	2,819	0.29%
2024/10/30	1.2	45.12	0	0.00	44.93	1.2	2,845	0.04%
2024/10/29	8	44.89	15	45.11	44.93	-7	2,866	-0.24%
2024/10/28	20	46.09	18	45.91	45.80	2	2,829	0.07%
2024/10/25	0.2	45.83	6.3	45.84	45.91	-6.1	2,839	-0.21%
2024/10/24	0.2	45.73	0	0.00	45.58	0.2	2,860	0.01%
2024/10/23	1.2	45.95	0.9	45.93	45.85	0.3	2,921	0.01%
2024/10/22	20.1	45.90	1.1	46.02	46.08	19.1	2,936	0.65%
2024/10/21	32.3	46.36	3	46.41	46.20	29.3	3,023	0.97%
2024/10/18	1	46.32	17.9	46.54	46.20	-16.9	3,074	-0.55%
2024/10/17	3.1	45.10	2	45.16	45.22	1.1	3,095	0.04%
2024/10/16	2.3	45.34	1	45.50	45.11	1.3	3,178	0.04%
2024/10/15	1	45.73	1.6	45.63	45.75	-0.6	3,206	-0.02%
2024/10/14	0.1	44.96	1.5	44.72	44.92	-1.4	3,224	-0.04%
2024/10/11	9.1	44.80	3.5	44.83	44.87	5.6	3,283	0.17%
2024/10/09	0.1	44.40	2	44.45	44.30	-1.9	3,319	-0.06%
2024/10/08	4.1	43.72	0	0.00	43.87	4.1	3,344	0.12%
2024/10/07	1.3	44.04	4.3	44.03	44.10	-3	3,402	-0.09%
2024/10/04	17.1	43.21	3	43.27	43.17	14.1	3,475	0.40%
2024/10/01	8	43.19	2	43.17	43.20	6	3,490	0.17%
2024/09/30	2.3	43.54	0	0.00	43.04	2.3	3,562	0.07%
2024/09/27	0.1	44.30	20.1	44.62	44.21	-19.9	3,549	-0.56%
2024/09/26	12	44.35	10.6	44.50	44.29	1.5	3,575	0.04%
2024/09/25	0	0.00	18.1	44.02	44.08	-18.1	3,533	-0.51%
2024/09/24	10.1	43.37	14.1	43.15	43.37	-4	3,526	-0.11%
2024/09/23	0.1	43.01	5	43.05	43.01	-5	3,518	-0.14%
2024/09/20	0	0.00	6.7	42.98	42.82	-6.7	3,549	-0.19%
2024/09/19	0	41.82	4.5	42.31	42.33	-4.5	3,581	-0.13%
2024/09/18	5.3	41.90	0	0.00	41.76	5.3	3,637	0.15%
2024/09/16	2	41.91	0	0.00	42.12	2	3,667	0.05%
2024/09/13	1	41.86	1	41.80	41.88	0	3,694	0.00%
2024/09/12	0	0.00	0	41.80	41.70	0	3,777	0.00%
2024/09/11	6.9	40.55	1.3	40.59	40.43	5.6	3,796	0.15%
2024/09/10	6.6	40.60	0	0.00	40.61	6.6	3,837	0.17%
2024/09/09	5.2	40.23	1.2	40.40	40.52	4	3,842	0.10%
2024/09/06	0.1	41.12	3	41.15	41.14	-2.9	3,857	-0.08%
2024/09/05	0.5	40.77	2.7	40.96	40.60	-2.2	3,943	-0.06%
2024/09/04	23.9	40.54	5	40.61	40.47	18.9	3,951	0.48%
2024/09/03	0	42.50	1	42.30	42.29	-1	3,849	-0.03%
2024/09/02	1.5	42.60	0.6	42.42	42.40	0.9	3,945	0.02%
2024/08/30	0.2	42.52	0	0.00	42.39	0.2	4,029	0.00%
2024/08/29	2.9	42.34	0	0.00	42.30	2.9	4,087	0.07%
2024/08/28	5.3	42.31	1	42.90	42.97	4.3	4,014	0.11%
2024/08/27	0.1	42.28	30.1	42.32	42.45	-30	4,030	-0.74%
2024/08/26	2.4	42.69	2	42.85	42.56	0.4	4,052	0.01%
2024/08/23	0.3	42.25	3	42.28	42.50	-2.7	4,025	-0.07%
2024/08/22	0.8	42.68	0	0.00	42.46	0.8	4,031	0.02%
2024/08/21	0.1	42.91	35	42.76	42.78	-34.9	4,064	-0.86%
2024/08/20	7.6	43.22	0	0.00	43.04	7.6	4,069	0.19%
2024/08/19	0.8	43.00	12.1	43.09	42.97	-11.2	4,076	-0.28%
2024/08/16	2	43.03	5	43.03	42.97	-3	4,087	-0.07%
2024/08/15	0.1	42.35	1.2	42.22	42.16	-1.1	4,046	-0.03%
2024/08/14	1.2	42.46	7.5	42.44	42.42	-6.3	4,074	-0.15%
2024/08/13	0.3	41.93	2.7	42.00	41.92	-2.4	4,072	-0.06%
2024/08/12	2.6	41.99	3.4	41.93	41.78	-0.8	4,116	-0.02%
2024/08/09	12.6	41.44	3	41.16	41.32	9.6	4,201	0.23%
2024/08/08	14.7	40.08	3.5	40.16	40.14	11.2	4,152	0.27%
2024/08/07	3.1	40.32	5.4	40.85	40.84	-2.3	4,145	-0.05%
2024/08/06	28.4	39.39	9.4	39.31	39.49	19	4,108	0.46%
2024/08/05	31	38.68	20.8	38.72	37.77	10.2	4,011	0.25%
2024/08/02	10.7	41.72	4.1	41.70	41.31	6.6	3,777	0.17%
2024/08/01	3.5	43.28	3.5	43.26	43.25	0	3,691	0.00%
2024/07/31	3.2	42.40	7.2	42.44	42.55	-4	3,685	-0.11%
2024/07/30	0.7	41.97	0.2	41.99	42.55	0.5	3,673	0.01%
2024/07/29	13.1	42.81	5.3	42.63	42.59	7.8	3,641	0.21%
2024/07/26	18.9	42.20	0.5	42.20	42.17	18.4	3,617	0.51%
2024/07/23	2.4	43.48	8.9	43.51	43.63	-6.5	3,552	-0.18%
2024/07/22	13.9	42.77	19.2	42.99	42.60	-5.3	3,559	-0.15%
2024/07/19	20.2	44.21	3.3	44.16	43.85	17	3,483	0.49%
2024/07/18	25	44.49	15.3	44.54	44.75	9.6	3,479	0.28%
2024/07/17	21.4	45.66	11	45.52	45.61	10.4	3,417	0.30%
2024/07/16	3.6	46.16	3	46.50	46.08	0.6	3,383	0.02%
2024/07/15	1.1	46.29	0	0.00	46.28	1.1	3,476	0.03%
2024/07/12	16.7	46.37	8.3	46.57	46.33	8.4	3,456	0.24%
2024/07/11	2	47.43	4.1	47.28	47.55	-2.1	3,411	-0.06%
2024/07/10	2.1	46.13	6	46.23	46.66	-3.9	3,510	-0.11%
2024/07/09	12	46.39	12.2	46.45	46.43	-0.2	3,589	-0.01%
2024/07/08	4.4	45.93	6	46.14	46.48	-1.7	3,524	-0.05%
2024/07/05	1.3	45.42	1.1	45.49	45.31	0.2	3,471	0.01%
2024/07/04	4	45.34	18.3	45.36	45.43	-14.3	3,515	-0.41%
2024/07/03	0.1	44.49	11.2	44.37	44.49	-11.1	3,542	-0.31%
2024/07/02	1.2	44.00	3	44.08	44.01	-1.8	3,548	-0.05%
2024/07/01	1.1	44.25	2	44.38	44.26	-0.9	3,574	-0.02%
2024/06/28	2.1	44.27	20.6	44.18	44.22	-18.5	3,565	-0.52%
2024/06/27	6.5	43.77	2.2	43.75	43.91	4.3	3,569	0.12%
2024/06/26	12.1	44.04	2.1	43.97	43.97	10.1	3,602	0.28%
2024/06/25	14	43.27	18.1	43.28	43.64	-4.1	3,643	-0.11%
2024/06/24	29.3	43.74	3	43.76	43.64	26.3	3,706	0.71%
2024/06/21	21.6	44.49	13.1	44.63	44.60	8.5	3,749	0.23%
2024/06/20	8	44.68	17.2	44.59	44.87	-9.1	3,732	-0.24%
2024/06/19	1	44.50	24.3	44.34	44.58	-23.3	3,749	-0.62%
2024/06/18	1.5	43.32	2.6	43.37	43.35	-1.1	3,729	-0.03%
2024/06/17	3.7	42.71	10.3	42.69	42.71	-6.6	3,720	-0.18%
2024/06/14	5.6	42.36	14.3	42.67	42.68	-8.7	3,697	-0.23%
2024/06/13	2.1	42.59	3.2	42.41	42.41	-1.1	3,739	-0.03%
2024/06/12	0	0.00	6.3	41.67	41.82	-6.3	3,723	-0.17%
2024/06/11	0.1	41.48	0	0.00	41.37	0.1	3,697	0.00%
2024/06/07	20.1	41.30	5.9	41.36	41.33	14.1	3,702	0.38%
2024/06/06	3	41.54	10.9	41.57	41.59	-7.9	3,720	-0.21%
2024/06/05	4.1	40.38	2	40.33	40.52	2.1	3,659	0.06%
2024/06/04	6.3	40.13	0	0.00	40.15	6.3	3,797	0.16%
2024/06/03	5	40.41	2.2	40.57	40.62	2.8	3,876	0.07%
2024/05/31	7.9	40.14	1.9	40.40	40.00	5.9	3,927	0.15%
2024/05/30	7.7	40.38	0.6	40.42	40.23	7.2	3,966	0.18%
2024/05/29	7.4	41.03	0.3	40.94	40.92	7.1	4,117	0.17%
2024/05/28	0	0.00	8.5	41.35	41.40	-8.5	4,120	-0.21%
2024/05/27	1.2	41.22	5.8	41.29	41.20	-4.6	4,145	-0.11%
2024/05/24	3	40.61	6.1	40.64	40.73	-3.1	4,163	-0.07%
2024/05/23	0	0.00	9.3	40.80	40.82	-9.3	4,190	-0.22%
2024/05/22	0	40.65	2.1	40.44	40.62	-2.1	4,238	-0.05%
2024/05/21	0.1	40.00	1	39.97	39.94	-0.9	4,350	-0.02%
2024/05/20	1.4	39.86	7	40.00	40.01	-5.6	4,463	-0.13%
2024/05/17	0.3	40.08	3	40.06	40.04	-2.7	4,530	-0.06%
2024/05/16	4	40.25	7.1	40.35	40.10	-3.1	4,575	-0.07%
2024/05/15	2	40.20	11.5	40.15	39.86	-9.5	4,571	-0.21%
2024/05/14	0.3	39.45	0.5	39.37	39.47	-0.2	4,552	0.00%
2024/05/13	0	0.00	1.7	39.30	39.21	-1.7	4,561	-0.04%
2024/05/10	1.1	38.76	60.2	38.91	38.93	-59.1	4,554	-1.30%
2024/05/09	2	38.68	17.5	38.75	38.57	-15.5	4,560	-0.34%
2024/05/07	0.1	38.50	38.6	38.56	38.63	-38.5	4,583	-0.84%
2024/05/06	0.2	38.39	1	38.34	38.42	-0.8	4,614	-0.02%
2024/05/03	0.1	37.96	3.5	37.89	37.82	-3.4	4,616	-0.07%
2024/05/02	1.5	37.81	0	0.00	37.69	1.5	4,662	0.03%
2024/04/30	1.1	38.26	1.5	38.24	38.19	-0.4	4,665	-0.01%
2024/04/29	3	38.20	0.7	38.24	38.25	2.3	4,692	0.05%
2024/04/26	10.1	37.63	2.8	37.67	37.63	7.2	4,700	0.15%
2024/04/25	2.4	37.12	0	0.00	37.05	2.4	4,723	0.05%
2024/04/24	0	0.00	9.1	37.59	37.65	-9.1	4,690	-0.19%
2024/04/23	0	36.70	1	36.73	36.70	-1	4,641	-0.02%
2024/04/22	24.3	36.42	0.2	36.46	36.37	24.1	4,671	0.52%
2024/04/19	51.9	36.50	8.2	36.38	36.44	43.7	4,634	0.94%
2024/04/18	0.1	37.55	0	0.00	38.06	0.1	4,469	0.00%
2024/04/17	2	37.69	4.7	37.67	37.77	-2.8	4,464	-0.06%
2024/04/16	30.2	37.50	14.7	37.53	37.29	15.5	4,424	0.35%
2024/04/15	4.2	38.39	1	38.44	38.47	3.2	4,285	0.07%
2024/04/12	1.1	38.87	1	38.95	38.82	0.1	4,199	0.00%
2024/04/11	1	38.68	0.5	38.74	38.86	0.5	4,201	0.01%
2024/04/10	16	38.99	4.1	38.98	38.90	11.9	4,158	0.29%
2024/04/09	1	38.91	19.4	38.83	38.96	-18.4	4,137	-0.44%
2024/04/08	0.2	38.09	15.2	38.20	38.22	-15	4,077	-0.37%
2024/04/03	2	38.00	1	38.05	37.99	1	4,118	0.02%
2024/04/02	0.2	38.11	16.4	38.22	38.30	-16.2	4,084	-0.40%
2024/04/01	1.5	38.01	2.9	38.00	37.74	-1.4	4,118	-0.03%
2024/03/29	0	0.00	3	37.90	37.95	-3	4,198	-0.07%
2024/03/28	4	37.69	2	37.75	37.76	2	4,151	0.05%
2024/03/27	0	0.00	3	37.86	37.81	-3	4,084	-0.07%
2024/03/26	0	0.00	3.3	38.07	37.81	-3.3	4,001	-0.08%
2024/03/25	2.2	37.77	5	37.73	37.70	-2.8	3,908	-0.07%
2024/03/22	2	37.66	5	37.66	37.76	-3	3,901	-0.08%
2024/03/21	0.1	37.39	43.3	37.64	37.77	-43.1	3,884	-1.11%
2024/03/20	23.5	37.16	8	37.08	36.90	15.5	3,876	0.40%
2024/03/19	11.2	36.82	21.4	36.89	37.09	-10.2	3,898	-0.26%
2024/03/18	4.2	36.83	5.2	36.92	37.04	-1	3,905	-0.02%
2024/03/15	0.4	37.11	4.5	36.95	36.88	-4.1	3,870	-0.11%
2024/03/14	0.2	37.14	6.6	37.14	37.16	-6.5	3,850	-0.17%
2024/03/13	12	37.22	22	37.27	37.22	-10	3,794	-0.26%
2024/03/12	0.2	36.99	20	36.94	37.07	-19.8	3,782	-0.52%
2024/03/11	5.7	36.71	4.5	36.80	36.71	1.2	3,773	0.03%
2024/03/08	11.9	37.22	71.4	37.18	36.97	-59.5	3,756	-1.58%
2024/03/07	12	36.55	140.6	36.44	36.56	-128.6	3,543	-3.63%	大賣/鉅額交易
2024/03/06	4.2	35.66	15.6	35.80	35.86	-11.5	3,406	-0.34%
2024/03/05	15.6	35.75	18.8	35.64	35.71	-3.2	3,359	-0.10%
2024/03/04	39.9	35.44	12.1	35.38	35.40	27.8	3,316	0.84%
2024/03/01	5.7	34.67	3	34.74	34.67	2.7	3,180	0.09%
2024/02/29	1.2	34.62	15.5	34.65	34.74	-14.3	3,202	-0.45%
2024/02/27	2.4	34.59	1	34.71	34.70	1.4	3,162	0.04%
2024/02/26	0.6	34.77	13.7	34.80	34.86	-13.1	3,123	-0.42%
2024/02/23	5	34.77	2.7	34.78	34.76	2.3	3,088	0.07%
2024/02/22	0.1	34.56	9.6	34.55	34.58	-9.5	3,066	-0.31%
2024/02/21	3.3	34.28	4.3	34.32	34.36	-1	2,958	-0.03%
2024/02/20	1.9	34.29	20	34.34	34.43	-18.2	2,885	-0.63%
2024/02/19	11.9	34.22	11.8	34.13	34.21	0.1	2,882	0.00%
2024/02/16	3.7	34.22	2	34.26	34.23	1.7	2,926	0.06%
2024/02/15	2.6	34.34	16.6	34.31	34.41	-13.9	2,945	-0.47%
2024/02/05	0.4	33.06	9	33.10	33.19	-8.6	2,885	-0.30%
2024/02/02	0	33.01	5	32.99	33.07	-5	2,911	-0.17%
2024/02/01	5.6	32.86	2.1	32.80	32.94	3.6	2,908	0.12%
2024/01/31	12.4	32.87	26.8	32.85	32.82	-14.5	2,911	-0.50%
2024/01/30	10	33.24	8.7	33.24	33.18	1.3	2,906	0.04%
2024/01/29	0	0.00	1.5	33.24	33.27	-1.5	2,916	-0.05%
2024/01/26	0.3	33.06	3	33.08	33.05	-2.7	2,883	-0.09%
2024/01/25	0	0.00	70.9	33.04	33.05	-70.9	2,863	-2.48%
2024/01/24	0.4	32.78	4	32.79	32.72	-3.6	2,813	-0.13%
2024/01/23	2.4	32.70	103	32.65	32.74	-100.6	2,808	-3.58%	大賣/
2024/01/22	0.3	32.66	5.6	32.64	32.62	-5.3	2,805	-0.19%
2024/01/19	3	32.39	22.9	32.39	32.50	-19.8	2,782	-0.71%
2024/01/18	0.1	31.62	6.4	31.56	31.62	-6.4	2,782	-0.23%
2024/01/17	8.6	31.54	0.3	31.63	31.49	8.3	2,780	0.30%
2024/01/16	10.6	31.74	0	0.00	31.72	10.6	2,773	0.38%
2024/01/15	0.2	32.08	0.6	32.08	32.03	-0.5	2,737	-0.02%
2024/01/12	79.8	31.97	0.5	31.98	31.91	79.3	2,754	2.88%
2024/01/11	75.2	32.05	2.2	32.02	32.02	73	2,750	2.65%
2024/01/10	3	31.88	0.5	31.93	31.90	2.5	2,747	0.09%
2024/01/09	0.9	32.09	1	32.20	32.03	-0.1	2,734	0.00%
2024/01/08	2	32.12	1	32.07	32.09	1	2,740	0.04%
2024/01/05	3.4	31.92	0	0.00	31.89	3.4	2,720	0.13%
2024/01/04	10.5	32.02	4.8	31.98	32.01	5.7	2,708	0.21%
2024/01/03	15.3	32.08	1	32.00	31.99	14.4	2,720	0.53%
2024/01/02	3.7	32.47	6	32.50	32.49	-2.3	2,695	-0.09%
2023/12/29	0.2	32.56	0.8	32.61	32.54	-0.6	2,661	-0.02%
2023/12/28	152.3	32.62	3.2	32.61	32.63	149.1	2,603	5.73%	大買/鉅額交易
2023/12/27	2	32.58	11.2	32.56	32.62	-9.2	2,589	-0.35%
2023/12/26	0	0.00	5.4	32.34	32.39	-5.4	2,543	-0.21%
2023/12/25	0	0.00	6	32.12	32.11	-6	2,462	-0.24%
2023/12/22	7.2	32.06	18.2	32.07	32.05	-11	2,473	-0.44%
2023/12/21	1.4	31.88	0	0.00	31.97	1.4	2,499	0.06%
2023/12/20	4	32.17	2	32.16	32.21	2	2,482	0.08%
2023/12/19	1.4	32.08	5	31.99	32.09	-3.6	2,498	-0.15%
2023/12/18	1.5	32.15	4.5	32.12	32.18	-3.1	2,569	-0.12%
2023/12/15	2.3	32.21	10.4	32.19	32.15	-8.1	2,532	-0.32%
2023/12/14	0.3	32.01	11.8	32.04	32.07	-11.5	2,486	-0.46%
2023/12/13	1.5	31.78	15.1	31.75	31.75	-13.6	2,484	-0.55%
2023/12/12	3	31.78	1.1	31.75	31.73	1.9	2,464	0.08%
2023/12/11	1.4	31.60	3.9	31.67	31.64	-2.5	2,452	-0.10%
2023/12/08	0.5	31.65	2.7	31.67	31.63	-2.2	2,451	-0.09%
2023/12/07	5.3	31.52	1	31.50	31.43	4.3	2,430	0.18%
2023/12/06	0	0.00	7	31.65	31.63	-7	2,441	-0.29%
2023/12/05	7.3	31.44	4	31.48	31.50	3.3	2,430	0.14%
2023/12/04	0.3	31.75	1.1	31.70	31.72	-0.9	2,415	-0.04%
2023/12/01	0.7	31.68	1.3	31.69	31.70	-0.6	2,438	-0.02%
2023/11/30	0	0.00	15.6	31.68	31.68	-15.6	2,411	-0.65%
2023/11/29	2.2	31.62	6	31.68	31.60	-3.8	2,376	-0.16%
2023/11/28	3	31.53	5.2	31.66	31.65	-2.2	2,355	-0.09%
2023/11/27	10.4	31.45	3	31.40	31.40	7.4	2,320	0.32%
2023/11/24	3	31.56	0	0.00	31.58	3	2,272	0.13%
2023/11/22	7	31.63	4.1	31.65	31.58	2.9	2,282	0.13%
2023/11/21	0.8	31.78	29.7	31.80	31.85	-28.9	2,282	-1.26%
2023/11/20	0.5	31.53	7.7	31.45	31.48	-7.1	2,244	-0.32%
2023/11/17	2	31.56	4	31.55	31.54	-2	2,223	-0.09%
2023/11/16	2.7	31.45	7.5	31.53	31.54	-4.8	2,165	-0.22%
2023/11/15	23.3	32.54	12.9	32.54	32.55	10.4	2,079	0.50%
2023/11/14	10.3	32.21	1.1	32.18	32.15	9.2	1,989	0.46%
2023/11/13	0.4	32.04	8	32.06	32.04	-7.6	1,937	-0.39%
2023/11/10	7.7	31.62	1.8	31.63	31.64	6	1,958	0.31%
2023/11/09	8.3	31.74	2	31.73	31.77	6.3	1,911	0.33%
2023/11/08	1.5	31.75	4.5	31.69	31.71	-3	1,951	-0.15%
2023/11/07	6.4	31.56	2.4	31.58	31.59	4	1,935	0.21%
2023/11/06	0.3	31.65	3.4	31.69	31.58	-3.1	1,963	-0.16%
2023/11/03	1.3	31.25	9	31.22	31.31	-7.7	1,928	-0.40%
2023/11/02	1.2	30.90	4	31.04	31.09	-2.8	1,936	-0.15%
2023/11/01	4.2	30.40	4	30.42	30.40	0.2	1,961	0.01%
2023/10/31	4.5	30.42	2.1	30.35	30.33	2.4	1,976	0.12%
2023/10/30	1.1	30.60	0.4	30.54	30.53	0.7	2,018	0.04%
2023/10/27	2.5	30.55	2.1	30.55	30.54	0.4	2,002	0.02%
2023/10/26	5.7	30.50	0	0.00	30.44	5.7	2,017	0.28%
2023/10/24	4	30.73	0.4	30.80	30.93	3.6	1,979	0.18%
2023/10/23	1.4	30.92	1	30.90	30.90	0.4	1,979	0.02%
2023/10/20	0.1	31.26	2	31.27	31.27	-1.9	1,980	-0.10%
2023/10/19	1	31.17	5.5	31.21	31.25	-4.5	1,960	-0.23%
2023/10/18	1.2	31.23	9	31.41	31.21	-7.8	1,998	-0.39%
2023/10/17	1.5	31.60	1	31.53	31.55	0.5	1,988	0.03%
2023/10/16	7	31.54	1	31.50	31.58	6	2,040	0.29%
2023/10/12	0.2	31.64	3	31.65	31.81	-2.8	2,067	-0.14%
2023/10/11	0.6	31.54	7	31.44	31.56	-6.4	2,096	-0.31%
2023/10/06	10	31.12	0.9	31.11	31.12	9.1	2,119	0.43%
2023/10/05	0	30.76	2	30.97	30.97	-2	2,139	-0.09%
2023/10/04	2.7	30.55	2	30.60	30.59	0.7	2,146	0.03%
2023/10/03	0.5	31.07	1.1	31.08	30.96	-0.6	2,160	-0.03%
2023/10/02	1.2	31.13	0	0.00	31.14	1.2	2,176	0.05%
2023/09/28	1.2	30.80	0.5	30.82	30.79	0.7	2,234	0.03%
2023/09/27	2.1	30.55	0	0.00	30.69	2.1	2,229	0.09%
2023/09/26	14.8	30.70	0.5	30.73	30.62	14.3	2,235	0.64%
2023/09/25	0.2	30.90	3	30.94	30.99	-2.8	2,220	-0.13%
2023/09/22	4.2	30.80	0.1	30.75	30.80	4.1	2,236	0.18%
2023/09/21	3.5	30.89	2	30.88	30.86	1.5	2,251	0.07%
2023/09/20	0.3	31.30	0	0.00	31.24	0.3	2,202	0.01%
2023/09/19	1	31.42	0	0.00	31.40	1	2,217	0.05%
2023/09/18	0.6	31.62	0	0.00	31.55	0.6	2,236	0.02%
2023/09/15	0	0.00	1.2	31.71	31.93	-1.2	2,232	-0.06%
2023/09/14	0.8	31.58	0	0.00	31.70	0.8	2,232	0.03%
2023/09/13	0	31.27	0	0.00	31.32	0	2,241	0.00%
2023/09/12	6	31.04	1	31.02	31.27	5	2,273	0.22%
2023/09/11	5.4	31.03	0	0.00	31.04	5.4	2,290	0.24%
2023/09/08	1.1	31.10	10	31.21	31.23	-8.9	2,277	-0.39%
2023/09/07	1.1	31.39	0.2	31.43	31.33	0.9	2,408	0.04%
2023/09/06	0	0.00	0.3	31.70	31.57	-0.3	2,407	-0.01%
2023/09/05	1.5	31.60	0.1	31.60	31.65	1.4	2,385	0.06%
2023/09/04	0	0.00	2.2	31.60	31.69	-2.2	2,421	-0.09%
2023/09/01	1	31.53	0.2	31.55	31.46	0.8	2,452	0.03%
2023/08/30	7	31.68	1.4	31.69	31.66	5.6	2,502	0.22%
2023/08/29	0	31.37	0	0.00	31.54	0	2,529	0.00%
2023/08/28	0	31.43	4	31.46	31.35	-4	2,538	-0.16%
2023/08/25	0.7	31.35	0.9	31.49	31.22	-0.2	2,527	-0.01%
2023/08/24	3	31.86	0.4	31.83	31.82	2.6	2,535	0.10%
2023/08/23	5	31.39	5.5	31.37	31.42	-0.5	2,585	-0.02%
2023/08/22	0.2	31.16	0	31.19	31.18	0.1	2,641	0.01%
2023/08/21	2.3	31.00	0	0.00	31.00	2.3	2,655	0.08%
2023/08/18	1.1	31.14	24	31.20	31.12	-22.9	2,650	-0.87%
2023/08/17	3.2	31.06	0	0.00	31.32	3.2	2,640	0.12%
2023/08/16	7.5	31.07	2	31.07	31.12	5.5	2,624	0.21%
2023/08/15	2.4	31.28	0	0.00	31.27	2.4	2,591	0.09%
2023/08/14	4.4	31.24	13.9	31.20	31.18	-9.5	2,633	-0.36%
2023/08/11	1.3	31.66	2	31.60	31.60	-0.7	2,612	-0.03%
2023/08/10	0.1	31.71	3	31.61	31.61	-2.9	2,623	-0.11%
2023/08/09	0.1	31.87	11	32.00	31.87	-10.9	2,601	-0.42%
2023/08/08	1.6	31.92	1.4	32.21	31.88	0.2	2,599	0.01%
2023/08/07	0.1	32.10	3.7	31.96	32.21	-3.7	2,586	-0.14%
2023/08/04	1.1	31.92	0	0.00	31.90	1.1	2,566	0.04%
2023/08/02	0.3	32.08	4.1	32.11	32.00	-3.8	2,552	-0.15%
2023/08/01	5	32.42	3	32.38	32.49	2	2,529	0.08%
2023/07/31	14.2	32.53	3	32.82	32.30	11.2	2,533	0.44%
2023/07/28	5	32.67	176.4	32.60	32.60	-171.4	2,519	-6.80%	大賣/鉅額交易
2023/07/27	0	0.00	5.7	32.56	32.56	-5.7	2,521	-0.23%
2023/07/26	0	32.41	32	32.57	32.41	-32	2,529	-1.26%
2023/07/25	181.2	32.53	9.9	32.39	32.48	171.3	2,522	6.79%	大買/鉅額交易
2023/07/24	1.2	32.13	5.4	32.11	32.19	-4.2	2,517	-0.17%
2023/07/21	8.5	32.03	1	32.11	32.10	7.5	2,559	0.29%
2023/07/20	5	32.43	2.5	32.36	32.41	2.5	2,561	0.10%
2023/07/19	4.1	32.54	1.3	32.58	32.39	2.8	2,563	0.11%
2023/07/18	14.2	32.64	3	32.66	32.56	11.2	2,520	0.45%
2023/07/17	0.5	33.34	5.1	33.38	33.33	-4.6	2,499	-0.18%
2023/07/14	1	33.33	9.3	33.31	33.34	-8.3	2,481	-0.33%
2023/07/13	0	0.00	4	33.15	33.00	-4	2,449	-0.16%
2023/07/12	10.3	32.63	0	0.00	32.73	10.3	2,428	0.43%
2023/07/11	1	32.48	2	32.49	32.55	-1	2,385	-0.04%
2023/07/10	0	0.00	1	32.30	32.08	-1	2,382	-0.04%
2023/07/07	0.2	32.10	29	32.11	32.12	-28.8	2,349	-1.22%
2023/07/06	11	32.52	17	32.32	32.29	-6	2,321	-0.26%
2023/07/05	5.6	32.90	3.5	32.92	32.82	2.1	2,253	0.09%
2023/07/04	9.2	32.95	5.2	32.97	32.97	4	2,245	0.18%
2023/07/03	4	32.84	6.5	32.73	32.85	-2.5	2,268	-0.11%
2023/06/30	1	32.27	1.8	32.34	32.46	-0.8	2,258	-0.03%
2023/06/29	0	32.37	1.7	32.49	32.37	-1.6	2,254	-0.07%
2023/06/28	0	0.00	11.7	32.35	32.36	-11.7	2,213	-0.53%
2023/06/27	1.6	32.39	6	32.34	32.34	-4.4	2,196	-0.20%
2023/06/26	2	32.55	2.3	32.58	32.56	-0.3	2,212	-0.01%
2023/06/21	1	32.64	1.3	32.75	32.75	-0.3	2,201	-0.01%
2023/06/20	0.1	32.71	0.2	32.70	32.71	-0.1	2,186	0.00%
2023/06/19	0	32.83	2.2	32.84	32.85	-2.2	2,199	-0.10%
2023/06/16	1.6	32.90	2.1	32.88	32.89	-0.5	2,181	-0.02%
2023/06/15	0	0.00	5.2	32.90	32.92	-5.2	2,156	-0.24%
2023/06/14	0	32.75	18.7	32.75	32.76	-18.7	2,142	-0.87%
2023/06/13	0.1	32.72	19.7	32.66	32.74	-19.6	2,180	-0.90%
2023/06/12	0	0.00	14.2	32.19	32.17	-14.2	2,055	-0.69%
2023/06/09	0	31.95	157.6	31.94	31.98	-157.6	2,082	-7.57%	大賣/鉅額交易
2023/06/08	5.4	31.87	150	31.88	31.72	-144.6	2,095	-6.90%	大賣/鉅額交易
2023/06/07	5	32.00	26	32.00	32.05	-21	2,096	-1.00%
2023/06/06	1	31.70	5.2	31.77	31.80	-4.2	2,088	-0.20%
2023/06/05	0.1	31.61	4	31.67	31.59	-3.9	2,087	-0.19%
2023/06/02	0	31.61	5.4	31.64	31.66	-5.4	2,098	-0.26%
2023/06/01	2.5	31.24	1.8	31.28	31.28	0.7	2,119	0.03%
2023/05/31	1.1	31.45	1.3	31.32	31.46	-0.2	2,115	-0.01%
2023/05/30	0	31.49	4.3	31.56	31.56	-4.3	2,118	-0.20%
2023/05/29	51.2	31.60	1	31.55	31.56	50.2	2,140	2.35%
2023/05/26	250	31.37	23.4	31.34	31.38	226.6	2,095	10.82%	大買/鉅額交易
2023/05/25	0	0.00	1.5	30.70	30.76	-1.5	2,056	-0.07%
2023/05/24	0.5	30.43	2	30.38	30.51	-1.5	2,066	-0.07%
2023/05/23	1	30.48	1.5	30.57	30.60	-0.5	2,079	-0.02%
2023/05/22	1	30.62	0.3	30.61	30.59	0.7	2,082	0.03%
2023/05/19	2	30.59	3.1	30.62	30.62	-1.1	2,097	-0.05%
2023/05/18	0	0.00	7.2	30.47	30.51	-7.2	2,092	-0.34%
2023/05/17	0	0.00	1	30.03	30.16	-1	2,109	-0.05%
2023/05/16	0	0.00	2	29.58	29.73	-2	2,091	-0.10%
2023/05/15	3	29.28	14.4	29.32	29.39	-11.4	2,101	-0.54%
2023/05/12	2.3	29.29	0	0.00	29.34	2.3	2,111	0.11%
2023/05/11	1.3	29.44	3	29.44	29.42	-1.7	2,109	-0.08%
2023/05/10	3	29.57	0	0.00	29.56	3	2,127	0.14%
2023/05/09	0	0.00	1	29.70	29.77	-1	2,130	-0.05%
2023/05/08	0.3	29.69	17.1	29.66	29.66	-16.8	2,159	-0.78%
2023/05/05	0.1	29.54	1	29.47	29.48	-1	2,139	-0.04%
2023/05/04	4.1	29.34	34	29.40	29.45	-29.9	2,151	-1.39%
2023/05/03	1.1	29.37	5.4	29.36	29.38	-4.3	2,159	-0.20%
2023/05/02	0.1	29.50	0	0.00	29.50	0.1	2,156	0.00%
2023/04/28	1	29.37	1.3	29.45	29.47	-0.3	2,203	-0.01%
2023/04/27	4.1	29.03	0	0.00	29.15	4.1	2,214	0.18%
2023/04/26	6.1	29.08	0	0.00	29.12	6.1	2,265	0.27%
2023/04/25	8.1	29.34	0	0.00	29.26	8.1	2,256	0.36%
2023/04/24	1.4	29.61	0.4	29.67	29.63	1.1	2,213	0.05%
2023/04/21	7.2	29.75	0	0.00	29.69	7.2	2,200	0.33%
2023/04/20	4	29.89	0.1	29.83	29.81	3.9	2,210	0.18%
2023/04/19	0.6	29.93	0	0.00	29.85	0.6	2,228	0.03%
2023/04/18	0.7	30.07	5	30.11	30.06	-4.3	2,236	-0.19%
2023/04/14	3.1	30.22	9.2	30.17	30.20	-6.1	2,207	-0.27%
2023/04/13	11.4	30.05	0	0.00	29.98	11.4	2,232	0.51%
2023/04/12	0	30.12	1	30.16	30.16	-1	2,224	-0.04%
2023/04/11	0.4	30.24	0	0.00	30.20	0.4	2,236	0.02%
2023/04/10	2.6	30.17	2	30.21	30.20	0.6	2,256	0.03%
2023/04/07	1	30.17	3.6	30.20	30.18	-2.6	2,251	-0.11%
2023/04/06	1	30.03	4	30.02	30.11	-3	2,257	-0.13%
2023/03/31	0	0.00	9	30.35	30.30	-9	2,216	-0.41%
2023/03/30	2.1	30.20	6.8	30.21	30.24	-4.7	2,203	-0.21%
2023/03/29	2	29.96	1	30.09	30.03	1	2,182	0.05%
2023/03/28	6.2	29.94	1	29.91	29.93	5.2	2,205	0.23%
2023/03/27	7.2	30.13	20.3	30.18	30.17	-13.1	2,195	-0.60%
2023/03/24	1	30.15	6.4	30.22	30.27	-5.4	2,202	-0.24%
2023/03/23	0	0.00	15.8	30.01	30.14	-15.8	2,187	-0.72%
2023/03/22	1	29.87	5.4	29.90	29.92	-4.4	2,160	-0.20%
2023/03/21	0	0.00	3	29.46	29.43	-3	2,136	-0.14%
2023/03/20	0	0.00	1	29.40	29.27	-1	2,143	-0.05%
2023/03/17	0	0.00	1	29.36	29.38	-1	2,134	-0.05%
2023/03/16	5.2	29.04	1	29.02	29.07	4.2	2,147	0.20%
2023/03/15	2.1	29.25	2	29.42	29.23	0.1	2,102	0.00%
2023/03/14	4.1	29.23	0	0.00	29.20	4.1	2,123	0.19%
2023/03/13	4.8	29.30	6	29.35	29.55	-1.2	2,092	-0.06%
2023/03/10	8.4	29.41	3.4	29.47	29.43	5	2,073	0.24%
2023/03/09	4.7	29.90	2	29.90	29.85	2.7	2,070	0.13%
2023/03/08	2.2	29.83	23	29.81	29.84	-20.8	2,048	-1.01%
2023/03/07	1	29.85	11.8	29.94	30.01	-10.8	2,015	-0.54%
2023/03/06	1.3	29.78	12.9	29.87	29.83	-11.7	2,021	-0.58%
2023/03/03	3.1	29.66	0	0.00	29.59	3.1	1,993	0.16%
2023/03/02	1.3	29.48	0	0.00	29.51	1.3	1,991	0.07%
2023/03/01	2.3	29.26	11	29.07	29.53	-8.7	1,994	-0.44%
2023/02/24	16	29.60	0	0.00	29.42	16	1,957	0.82%
2023/02/23	3.1	29.61	15	29.55	29.54	-11.9	1,962	-0.61%
2023/02/22	9.9	29.12	1	29.14	29.20	8.9	1,984	0.45%
2023/02/21	2.1	29.42	0	0.00	29.43	2.1	1,997	0.10%
2023/02/20	11.1	29.32	16.7	29.51	29.49	-5.6	2,045	-0.28%
2023/02/17	2.6	29.31	11	29.26	29.36	-8.5	2,120	-0.40%
2023/02/16	0	0.00	1	29.51	29.62	-1	2,147	-0.05%
2023/02/15	8.2	29.32	0.2	29.31	29.26	7.9	2,183	0.36%
2023/02/14	0	0.00	5	29.80	29.87	-5	2,132	-0.23%
2023/02/13	1.1	29.58	2	29.65	29.65	-0.9	2,122	-0.04%
2023/02/10	1	29.65	6.4	29.68	29.72	-5.4	2,108	-0.25%
2023/02/09	0	0.00	0.4	29.62	29.70	-0.4	2,118	-0.02%
2023/02/08	1.6	29.66	1	29.71	29.72	0.6	2,127	0.03%
2023/02/07	0.3	29.38	0	0.00	29.31	0.3	2,154	0.01%
2023/02/06	2.2	29.42	0	0.00	29.40	2.2	2,146	0.10%
2023/02/03	1	29.69	0	0.00	29.74	1	2,121	0.05%
2023/02/02	1.7	29.76	0.8	29.69	29.75	0.9	2,116	0.04%
2023/01/31	5.5	29.41	0	0.00	29.20	5.5	2,111	0.26%
2023/01/30	3.3	29.57	21.7	29.54	29.65	-18.4	2,138	-0.86%
2023/01/17	12	28.51	4.6	28.50	28.47	7.4	2,146	0.34%
2023/01/16	2	28.60	5.4	28.53	28.50	-3.4	2,193	-0.16%
2023/01/13	1	28.39	4.1	28.46	28.35	-3.1	2,172	-0.14%
2023/01/12	0.2	28.06	0.2	28.19	28.10	0	2,203	0.00%
2023/01/11	0	0.00	0.2	28.16	28.12	-0.2	2,238	-0.01%
2023/01/10	1	28.12	6.1	28.14	28.18	-5.1	2,253	-0.22%
2023/01/09	10.1	27.82	34	27.71	28.00	-23.9	2,345	-1.02%
2023/01/06	0.1	27.27	6	27.10	27.24	-6	2,334	-0.25%
2023/01/05	11.1	27.14	0	0.00	27.07	11.1	2,375	0.47%
2023/01/04	1	26.98	1	26.95	26.95	0	2,434	0.00%
2023/01/03	2.1	26.81	1	26.95	27.00	1.1	2,552	0.04%
2022/12/30	2.4	26.95	3	26.95	26.90	-0.6	2,558	-0.02%
2022/12/29	3.3	26.60	1	26.60	26.71	2.3	2,577	0.09%
2022/12/28	2.5	26.85	1.3	26.86	26.84	1.2	2,598	0.05%
2022/12/27	0.4	27.30	2	27.19	27.20	-1.6	2,601	-0.06%
2022/12/26	0.2	27.11	0	0.00	27.12	0.2	2,643	0.01%
2022/12/23	3	27.02	0	0.00	27.02	3	2,658	0.11%
2022/12/21	4.2	27.00	0	0.00	26.95	4.2	2,733	0.15%
2022/12/20	6.6	27.17	0	0.00	26.90	6.6	2,774	0.24%
2022/12/19	1.8	27.43	0	0.00	27.37	1.8	2,850	0.06%
2022/12/16	3.3	27.50	0	0.00	27.47	3.3	2,879	0.11%
2022/12/15	1	27.79	0	0.00	27.92	1	2,871	0.03%
2022/12/14	0	0.00	3.2	27.85	27.90	-3.2	2,889	-0.11%
2022/12/13	0.3	27.60	0	0.00	27.55	0.3	2,900	0.01%
2022/12/12	1.6	27.60	0.2	27.70	27.69	1.5	2,931	0.05%
2022/12/09	0	0.00	3.3	27.91	27.87	-3.3	2,963	-0.11%
2022/12/08	1	27.56	0	0.00	27.53	1	2,963	0.04%
2022/12/07	0.3	27.89	10.7	27.86	27.82	-10.3	2,973	-0.35%
2022/12/06	0.4	28.15	0.7	28.12	27.99	-0.3	2,969	-0.01%
2022/12/05	1.7	28.45	0.1	28.59	28.41	1.6	2,938	0.05%
2022/12/02	2.1	28.40	1	28.40	28.38	1.1	2,937	0.04%
2022/12/01	12.5	28.74	1.3	28.64	28.59	11.2	2,985	0.37%
2022/11/30	0.1	28.24	0	28.19	28.21	0	2,983	0.00%
2022/11/29	1.1	27.74	0	0.00	27.98	1.1	2,996	0.04%
2022/11/28	6.6	27.80	10.2	27.83	27.74	-3.6	3,027	-0.12%
2022/11/25	0.1	28.20	1	28.22	28.17	-1	3,065	-0.03%
2022/11/24	0	0.00	2.2	28.13	28.21	-2.2	3,056	-0.07%
2022/11/22	1	27.53	0	27.64	27.70	1	3,106	0.03%
2022/11/21	1	27.65	0	0.00	27.60	1	3,123	0.03%
2022/11/18	0	0.00	1.4	27.65	27.66	-1.4	3,112	-0.04%
2022/11/17	21.5	27.46	0	27.50	27.75	21.5	3,080	0.70%
2022/11/16	8	27.70	7	27.73	27.78	1	3,079	0.03%
2022/11/15	10	28.00	3.6	28.01	28.33	6.4	3,039	0.21%
2022/11/14	0.2	27.39	20	27.32	27.32	-19.8	2,957	-0.67%
2022/11/11	2	27.07	11.9	27.06	27.15	-9.9	2,917	-0.34%
2022/11/10	2.1	26.04	100.5	25.93	25.96	-98.4	2,852	-3.45%
2022/11/09	3.3	26.13	5.3	26.03	26.16	-2	2,867	-0.07%
2022/11/08	3.1	25.59	1	25.62	25.61	2.1	2,863	0.07%
2022/11/07	5	25.35	6.5	25.35	25.35	-1.5	2,846	-0.05%
2022/11/04	1.1	24.78	0	0.00	24.93	1.1	2,821	0.04%
2022/11/03	3.2	24.85	0	0.00	24.88	3.2	2,808	0.11%
2022/11/02	12.2	25.15	50	25.10	25.17	-37.9	2,758	-1.37%
2022/11/01	3.1	25.04	0	0.00	25.05	3.1	2,784	0.11%
2022/10/31	1	24.88	0	0.00	24.90	1	2,778	0.04%
2022/10/28	4.1	24.60	4	24.55	24.61	0.1	2,789	0.00%
2022/10/27	4	24.92	0	0.00	24.90	4	2,786	0.14%
2022/10/26	2.3	24.46	2	24.64	24.60	0.3	2,820	0.01%
2022/10/25	3.7	24.47	1	24.49	24.46	2.7	2,795	0.10%
2022/10/24	0.3	24.96	0.3	24.92	24.84	-0.1	2,733	0.00%
2022/10/21	1.3	24.82	0	0.00	24.84	1.3	2,672	0.05%
2022/10/20	7.8	24.52	2	24.89	24.91	5.8	2,661	0.22%
2022/10/19	1.2	25.04	0.2	25.29	25.02	1	2,646	0.04%
2022/10/18	0.2	25.16	1	25.25	25.26	-0.8	2,612	-0.03%
2022/10/17	3.9	24.93	0	0.00	25.00	3.9	2,607	0.15%
2022/10/14	3	25.39	2	25.47	25.35	1	2,505	0.04%
2022/10/13	4.2	24.91	1.3	24.86	24.75	2.9	2,500	0.11%
2022/10/12	3.9	25.04	1	25.05	25.15	2.9	2,453	0.12%
2022/10/11	15.1	25.35	2	25.30	25.31	13.1	2,454	0.54%
2022/10/07	1.1	26.57	0	0.00	26.43	1.1	2,382	0.05%
2022/10/06	0.2	26.86	1	26.85	26.84	-0.8	2,371	-0.03%
2022/10/05	2.2	26.62	4.3	26.75	26.72	-2.1	2,373	-0.09%
2022/10/04	2	26.09	20	26.11	26.15	-18	2,364	-0.76%
2022/10/03	3.4	25.64	0	0.00	25.62	3.4	2,350	0.14%
2022/09/30	8.4	25.81	6	25.84	25.86	2.4	2,331	0.10%
2022/09/29	2.5	26.21	0.4	26.27	26.16	2.1	2,335	0.09%
2022/09/28	3.8	26.26	2	26.26	26.23	1.8	2,355	0.08%
2022/09/27	1.3	26.75	0	0.00	26.75	1.3	2,376	0.06%
2022/09/26	12.2	26.82	0	0.00	26.84	12.2	2,415	0.50%
2022/09/23	9.3	27.39	0	0.00	27.35	9.3	2,388	0.39%
2022/09/22	8	27.45	0	0.00	27.56	8	2,384	0.34%
2022/09/21	2.8	27.92	0	0.00	27.94	2.8	2,353	0.12%
2022/09/20	0	28.05	8.7	28.06	28.13	-8.7	2,332	-0.37%
2022/09/19	3.6	28.00	1.9	27.97	27.97	1.8	2,351	0.07%
2022/09/16	5	28.08	0	0.00	28.13	5	2,331	0.21%
2022/09/15	1.2	28.39	0	0.00	28.41	1.2	2,324	0.05%
2022/09/14	2.5	28.30	5	28.14	28.30	-2.5	2,339	-0.11%
2022/09/13	0	0.00	1	28.83	28.84	-1	2,322	-0.04%
2022/09/12	0.3	28.71	0.2	28.75	28.71	0.1	2,355	0.01%
2022/09/08	4	28.09	0	0.00	28.20	4	2,388	0.17%
2022/09/07	13.9	28.00	1.1	28.00	27.95	12.8	2,414	0.53%
2022/09/06	10.2	28.66	1	28.58	28.56	9.2	2,382	0.39%
2022/09/05	3.1	28.40	0	0.00	28.47	3.1	2,381	0.13%
2022/09/02	13.5	28.47	0	0.00	28.41	13.5	2,397	0.56%
2022/09/01	4.8	28.67	1.2	28.70	28.69	3.6	2,367	0.15%
2022/08/31	3.4	29.23	0.5	29.28	29.28	2.9	2,297	0.13%
2022/08/30	1	28.98	3.6	29.12	29.09	-2.6	2,288	-0.11%
2022/08/29	5.6	29.00	1	29.08	29.03	4.6	2,287	0.20%
2022/08/26	1.1	29.76	2.2	29.82	29.77	-1.1	2,264	-0.05%
2022/08/25	1.2	29.61	0	0.00	29.59	1.2	2,240	0.05%
2022/08/24	0.1	29.36	2.5	29.58	29.36	-2.4	2,251	-0.11%
2022/08/23	2.2	29.51	0	0.00	29.44	2.2	2,255	0.10%
2022/08/22	2.5	29.86	2	29.80	29.83	0.5	2,229	0.02%
2022/08/19	1.1	30.08	0.3	30.13	30.17	0.8	2,212	0.03%
2022/08/18	2.3	30.03	1	30.05	30.14	1.3	2,238	0.06%
2022/08/17	0.3	30.31	0.6	30.32	30.27	-0.3	2,239	-0.01%
2022/08/16	0	0.00	1.1	30.29	30.23	-1.1	2,249	-0.05%
2022/08/15	0	0.00	4	30.08	30.21	-4	2,227	-0.18%
2022/08/12	0.1	30.00	0	0.00	29.97	0.1	2,224	0.00%
2022/08/11	0	0.00	1.2	29.74	29.74	-1.2	2,236	-0.05%
2022/08/10	0.2	29.26	0	0.00	29.22	0.2	2,238	0.01%
2022/08/09	2.1	29.49	1	29.24	29.47	1.1	2,242	0.05%
2022/08/08	2	29.42	3	29.37	29.47	-1	2,274	-0.04%
2022/08/05	0.1	29.49	0	0.00	29.49	0.1	2,273	0.00%
2022/08/04	3.2	28.77	10	28.80	28.84	-6.8	2,298	-0.30%
2022/08/03	1.2	28.73	8.3	28.77	28.80	-7.1	2,292	-0.31%
2022/08/02	4.1	28.65	0	0.00	28.75	4.1	2,303	0.18%
2022/08/01	6.1	29.11	7.9	29.16	29.16	-1.9	2,306	-0.08%
2022/07/29	1.3	29.17	0	0.00	29.21	1.3	2,341	0.06%
2022/07/28	1	29.06	3	29.06	29.00	-2	2,336	-0.09%
2022/07/27	0	28.70	2	28.67	28.93	-2	2,327	-0.09%
2022/07/26	0	0.00	0.3	28.71	28.75	-0.3	2,318	-0.01%
2022/07/25	2	28.85	3	28.90	28.93	-1	2,270	-0.04%
2022/07/21	1	28.60	6	28.71	28.86	-5	2,339	-0.21%
2022/07/20	3.1	28.69	3.8	28.63	28.51	-0.7	2,361	-0.03%
2022/07/19	0.4	28.38	0	0.00	28.43	0.4	2,399	0.02%
2022/07/18	58.5	28.41	2	28.67	28.51	56.5	2,404	2.35%
2022/07/15	107	29.66	2	29.73	29.73	105	2,340	4.49%	大買/鉅額交易
2022/07/14	2.1	29.16	2.1	28.89	29.31	0	2,293	0.00%
2022/07/13	6	29.14	1	29.08	29.15	5	2,282	0.22%
2022/07/12	9.4	28.33	1	28.19	28.22	8.4	2,316	0.36%
2022/07/11	1.1	29.09	9	29.01	28.95	-8	2,317	-0.34%
2022/07/08	2.1	29.16	1	29.11	29.17	1.1	2,314	0.05%
2022/07/07	2	28.49	1	28.86	28.91	1	2,300	0.04%
2022/07/06	10.2	28.25	0	0.00	28.14	10.2	2,301	0.44%
2022/07/05	2.7	28.41	6	29.14	28.70	-3.3	2,275	-0.15%
2022/07/04	12	28.67	4.2	28.82	28.57	7.8	2,213	0.35%
2022/07/01	9.9	29.12	8.2	29.46	28.92	1.7	2,160	0.08%
2022/06/30	5.4	29.87	5.7	29.87	29.76	-0.3	2,115	-0.01%
2022/06/29	3.2	30.53	5	30.63	30.51	-1.8	2,092	-0.09%
2022/06/28	2.3	30.74	0	0.00	30.79	2.3	2,102	0.11%
2022/06/27	5	31.14	3.5	31.10	31.01	1.5	2,107	0.07%
2022/06/24	0	30.64	1.3	30.63	30.42	-1.3	2,087	-0.06%
2022/06/23	7	30.34	8.4	30.25	30.33	-1.4	2,126	-0.07%
2022/06/22	1.3	30.73	1	30.79	30.63	0.3	2,097	0.01%
2022/06/21	4.1	31.24	2.4	31.01	31.27	1.7	2,089	0.08%
2022/06/20	5.8	30.79	1	30.71	30.65	4.8	2,094	0.23%
2022/06/17	3.4	30.92	13.2	31.00	31.00	-9.7	2,059	-0.47%
2022/06/16	0	0.00	0.1	31.36	31.32	-0.1	2,033	-0.01%
2022/06/15	2.7	31.54	0.5	31.61	31.49	2.2	2,024	0.11%
2022/06/14	3.1	31.40	7.4	31.31	31.62	-4.3	2,034	-0.21%
2022/06/13	5	31.61	2	31.61	31.69	3	2,055	0.14%
2022/06/10	0.2	32.51	1	32.43	32.49	-0.8	2,071	-0.04%
2022/06/08	0	0.00	0	32.79	32.90	0	2,109	0.00%
2022/06/07	1	32.40	1	32.58	32.53	0	2,127	0.00%
2022/06/06	2	32.83	0	0.00	32.84	2	2,134	0.09%
2022/06/02	2	32.65	1	32.76	32.67	1	2,228	0.04%
2022/06/01	2	33.00	1	33.07	32.97	1	2,382	0.04%
2022/05/31	2	32.94	0.4	32.93	33.07	1.6	2,393	0.07%
2022/05/30	6.2	32.65	0.9	32.67	32.80	5.4	2,388	0.23%
2022/05/27	0	0.00	3	32.08	32.07	-3	2,392	-0.13%
2022/05/26	8.5	31.70	0.1	31.99	31.51	8.4	2,412	0.35%
2022/05/25	0	0.00	1	31.69	31.88	-1	2,420	-0.04%
2022/05/24	0.1	31.80	2.5	31.68	31.64	-2.4	2,490	-0.10%
2022/05/23	1.2	32.01	2.5	31.99	31.99	-1.3	2,493	-0.05%
2022/05/19	3.2	31.57	0	0.00	31.67	3.2	2,537	0.13%
2022/05/18	5.2	32.13	0	0.00	32.25	5.2	2,530	0.20%
2022/05/13	2.2	31.36	1	31.39	31.44	1.2	2,534	0.05%
2022/05/12	1.9	31.39	0.1	31.10	31.07	1.8	2,539	0.07%
2022/05/11	0.5	31.95	0.3	31.90	31.88	0.2	2,521	0.01%
2022/05/10	5.8	31.49	5	31.62	31.88	0.7	2,527	0.03%
2022/05/09	3.1	32.05	1.7	32.09	32.01	1.4	2,508	0.06%
2022/05/06	1.5	32.55	0.5	32.41	32.61	1	2,483	0.04%
2022/05/05	1	33.20	4.1	33.26	33.12	-3.1	2,478	-0.13%
2022/05/04	1	32.85	0.1	32.84	32.85	0.9	2,527	0.04%
2022/05/03	3.1	32.89	2	32.81	32.79	1.1	2,614	0.04%
2022/04/29	4	33.02	0	0.00	33.03	4	2,636	0.15%
2022/04/28	6.1	32.54	0	0.00	32.66	6.1	2,699	0.23%
2022/04/27	8.7	32.49	7	32.51	32.50	1.7	2,717	0.06%
2022/04/26	2.5	33.18	2.5	33.16	33.13	0	2,702	0.00%
2022/04/25	12.7	33.08	1.1	33.17	33.14	11.6	2,755	0.42%
2022/04/22	3.9	33.62	0	0.00	33.75	3.9	2,767	0.14%
2022/04/21	0	0.00	0.1	34.13	33.97	-0.1	2,832	0.00%
2022/04/20	3	33.78	0	0.00	33.91	3	2,903	0.10%
2022/04/19	1	33.80	0	0.00	33.77	1	2,957	0.03%
2022/04/18	3.6	33.56	3.7	33.70	33.65	-0.1	3,020	0.00%
2022/04/15	2.7	33.83	22.6	33.90	33.80	-19.9	3,005	-0.66%
2022/04/14	0	0.00	9	34.34	34.33	-9	3,032	-0.30%
2022/04/13	1	34.10	0	0.00	34.42	1	3,076	0.03%
2022/04/12	12.3	33.88	1	33.75	33.87	11.3	3,155	0.36%
2022/04/11	10.7	33.94	102	34.00	33.87	-91.3	3,183	-2.87%	大賣/
2022/04/08	0.5	34.32	1	34.21	34.36	-0.6	3,189	-0.02%
2022/04/07	2.6	34.36	0.1	34.30	34.19	2.5	3,188	0.08%
2022/04/06	2.1	34.55	0	0.00	34.75	2.1	3,190	0.07%
2022/04/01	9.2	34.86	1.3	34.89	34.93	7.9	3,185	0.25%
2022/03/31	1	35.13	0	0.00	35.13	1	3,199	0.03%
2022/03/30	1	35.12	9.2	35.16	35.22	-8.2	3,214	-0.26%
2022/03/29	1	34.81	8	34.89	34.85	-7	3,240	-0.22%
2022/03/28	9	34.64	2	34.82	34.82	7	3,237	0.22%
2022/03/25	16.1	35.08	0	0.00	35.12	16.1	3,203	0.50%
2022/03/24	5.1	34.94	4.3	35.13	35.12	0.8	3,216	0.03%
2022/03/23	0	0.00	5	35.09	35.13	-5	3,213	-0.16%
2022/03/22	0	34.74	0.5	34.77	34.78	-0.5	3,215	-0.01%
2022/03/21	4.1	34.82	0	0.00	34.78	4.1	3,236	0.13%
2022/03/17	1.3	34.66	5	34.64	34.71	-3.7	3,255	-0.11%
2022/03/16	1.4	33.60	1	33.56	33.74	0.4	3,232	0.01%
2022/03/15	8.2	33.68	1	33.53	33.60	7.2	3,196	0.22%
2022/03/14	1	34.22	0	0.00	34.22	1	3,174	0.03%
2022/03/11	2.2	34.25	0	0.00	34.22	2.2	3,183	0.07%
2022/03/10	4	34.68	2	34.57	34.59	2	3,198	0.06%
2022/03/09	0.2	33.80	0	0.00	33.78	0.2	3,201	0.01%
2022/03/08	57.7	33.68	21.2	33.50	33.34	36.5	3,213	1.14%
2022/03/07	21.8	34.25	32.8	34.19	34.15	-11	3,115	-0.35%
2022/03/04	1.1	35.20	0.3	35.37	35.17	0.8	2,999	0.03%
2022/03/03	5	35.48	0.1	35.61	35.49	4.9	3,051	0.16%
2022/03/02	3.1	35.35	0	0.00	35.42	3.1	3,167	0.10%
2022/03/01	57	35.64	1.2	35.63	35.61	55.8	3,174	1.76%
2022/02/25	3.8	35.14	1	35.20	35.16	2.8	3,187	0.09%
2022/02/24	6.7	35.41	0	0.00	35.18	6.7	3,203	0.21%
2022/02/23	1	36.05	0	0.00	36.05	1	3,151	0.03%
2022/02/22	8	35.82	103	35.84	35.92	-95	3,199	-2.97%	大賣/
2022/02/21	1.1	36.34	2	36.23	36.38	-0.9	3,173	-0.03%
2022/02/18	2	36.39	0	0.00	36.39	2	3,219	0.06%
2022/02/17	0	0.00	2	36.55	36.45	-2	3,415	-0.06%
2022/02/16	0	0.00	4	36.41	36.44	-4	3,466	-0.12%
2022/02/15	2	35.95	0	0.00	35.90	2	3,491	0.06%
2022/02/14	3.3	36.00	0	0.00	36.05	3.3	3,510	0.09%
2022/02/11	4	36.43	3	36.46	36.52	1	3,508	0.03%
2022/02/10	4.4	36.35	2	36.50	36.56	2.4	3,526	0.07%
2022/02/09	0	0.00	1	36.20	36.23	-1	3,553	-0.03%
2022/02/08	4.1	36.09	0	0.00	36.00	4.1	3,562	0.12%
2022/02/07	6	35.79	2.2	35.89	35.96	3.9	3,577	0.11%
2022/01/26	1	35.58	10.2	35.71	35.65	-9.2	3,545	-0.26%
2022/01/25	7.8	35.54	0	0.00	35.71	7.8	3,521	0.22%
2022/01/24	1	35.60	5	35.70	36.08	-4	3,437	-0.12%
2022/01/21	15.5	35.84	0	0.00	35.81	15.5	3,401	0.46%
2022/01/20	4.3	36.33	1	36.50	36.50	3.3	3,326	0.10%
2022/01/19	4	36.49	1.6	36.61	36.45	2.4	3,294	0.07%
2022/01/18	2	37.01	0.6	37.14	36.85	1.4	3,270	0.04%
2022/01/17	101	37.24	14	37.18	37.24	87	3,197	2.72%	大買/
2022/01/14	2.2	36.75	1.2	36.82	36.89	1	3,138	0.03%
2022/01/13	0	0.00	5.1	36.78	36.80	-5.1	3,064	-0.16%
2022/01/12	1	36.51	2.2	36.55	36.61	-1.2	3,001	-0.04%
2022/01/11	4	36.21	1.7	36.37	36.40	2.3	2,953	0.08%
2022/01/10	1.7	35.92	1.4	36.11	36.12	0.3	2,905	0.01%
2022/01/07	2.2	36.01	7	36.28	36.00	-4.8	2,881	-0.17%
2022/01/06	3	36.23	6	36.24	36.32	-3	2,831	-0.11%
2022/01/05	2.2	36.58	21.4	36.61	36.56	-19.2	2,785	-0.69%
2022/01/04	10.4	36.54	75	36.44	36.61	-64.6	2,711	-2.38%
2022/01/03	16	36.02	6.9	35.96	36.00	9.1	2,651	0.34%
2021/12/30	5	35.85	4.7	35.83	35.86	0.3	2,632	0.01%
2021/12/29	0	35.90	4.7	35.94	35.97	-4.7	2,665	-0.17%
2021/12/28	10	35.75	11.6	35.82	35.83	-1.6	2,685	-0.06%
2021/12/27	16	35.58	15	35.60	35.56	1	2,680	0.04%
2021/12/24	0	0.00	12	35.41	35.35	-12	2,718	-0.44%
2021/12/23	0	0.00	0.1	35.25	35.30	-0.1	2,705	0.00%
2021/12/22	0.3	35.11	0.2	35.12	35.13	0.1	2,717	0.00%
2021/12/21	1	35.06	1	35.00	35.12	0	2,723	0.00%
2021/12/20	7	34.89	0.1	34.96	34.85	6.9	2,727	0.25%
2021/12/17	1.1	35.15	0	0.00	35.15	1.1	2,716	0.04%
2021/12/15	1	34.70	23.9	34.86	34.80	-22.9	2,746	-0.83%
2021/12/14	1.2	34.80	20	34.74	34.85	-18.8	2,734	-0.69%
2021/12/13	0	0.00	4	35.21	35.07	-4	2,716	-0.15%
2021/12/10	0.1	35.18	1	35.16	35.18	-0.9	2,714	-0.03%
2021/12/09	1.1	35.29	0.2	35.28	35.29	0.9	2,711	0.03%
2021/12/08	0.2	35.38	2.2	35.40	35.26	-2	2,702	-0.07%
2021/12/07	44.1	35.13	2.9	35.10	35.15	41.2	2,696	1.53%
2021/12/06	3.5	34.96	6.6	34.92	35.07	-3.1	2,676	-0.12%
2021/12/03	0	0.00	1	35.15	35.11	-1	2,670	-0.04%
2021/12/02	0	0.00	0.1	35.04	35.08	-0.1	2,669	0.00%
2021/12/01	31.1	34.40	1	34.58	34.78	30.1	2,677	1.12%
2021/11/30	33	34.49	0	0.00	34.34	33	2,684	1.23%
2021/11/29	109.3	34.39	111.7	34.24	34.24	-2.5	2,672	-0.09%	大買/大賣/
2021/11/26	8.6	34.42	0.8	34.53	34.36	7.8	2,617	0.30%
2021/11/25	1.3	34.78	0.6	34.86	34.88	0.7	2,529	0.03%
2021/11/24	3.5	34.92	0	0.00	34.86	3.5	2,550	0.14%
2021/11/23	9	35.08	1.3	35.08	35.01	7.7	2,541	0.30%
2021/11/22	1	35.29	6.3	35.28	35.29	-5.3	2,534	-0.21%
2021/11/19	1	35.31	34	35.30	35.35	-33	2,525	-1.31%
2021/11/18	11	35.25	1.2	35.31	35.31	9.8	2,476	0.40%
2021/11/17	7.6	35.02	0	0.00	35.06	7.6	2,479	0.31%
2021/11/16	31.8	35.00	1.4	35.05	34.99	30.4	2,462	1.23%
2021/11/15	13.6	36.70	4	36.72	36.75	9.6	2,317	0.41%
2021/11/12	5.2	36.40	21	36.43	36.43	-15.8	2,296	-0.69%
2021/11/11	1	36.29	6	36.29	36.32	-5	2,265	-0.22%
2021/11/10	6.1	36.50	14.6	36.51	36.53	-8.5	2,277	-0.37%
2021/11/09	1	36.56	27.7	36.56	36.57	-26.7	2,265	-1.18%
2021/11/08	7.2	36.06	34.5	36.14	36.20	-27.3	2,246	-1.21%
2021/11/05	1	35.57	16.1	35.82	35.85	-15.1	2,213	-0.68%
2021/11/04	0.4	35.51	3	35.61	35.44	-2.7	2,199	-0.12%
2021/11/03	22	35.59	32.9	35.54	35.55	-10.9	2,170	-0.50%
2021/11/02	39.3	35.53	1	35.48	35.41	38.3	2,192	1.75%
2021/11/01	2	35.34	1	35.35	35.37	1	2,171	0.05%
2021/10/29	0	0.00	1.3	35.23	35.23	-1.3	2,179	-0.06%
2021/10/28	0	0.00	1	35.41	35.44	-1	2,188	-0.05%
2021/10/27	5	35.51	1.4	35.42	35.51	3.6	2,210	0.16%
2021/10/26	0	0.00	1.1	35.40	35.44	-1.1	2,213	-0.05%
2021/10/22	5	35.25	1	35.04	35.25	4	2,267	0.18%
2021/10/21	0	0.00	11.1	35.27	35.15	-11.1	2,299	-0.48%
2021/10/20	1.1	35.30	0	0.00	35.30	1.1	2,324	0.05%
2021/10/19	1	35.32	2	35.31	35.31	-1	2,325	-0.04%
2021/10/18	0	0.00	0.5	35.16	34.99	-0.5	2,325	-0.02%
2021/10/15	6.2	34.97	11	35.01	35.09	-4.8	2,334	-0.21%
2021/10/14	0.1	34.26	2.3	34.36	34.21	-2.2	2,355	-0.09%
2021/10/13	1	34.16	6	34.26	34.16	-5	2,379	-0.21%
2021/10/12	1.1	34.19	0	0.00	34.32	1.1	2,420	0.05%
2021/10/08	0	34.75	0	0.00	34.68	0	2,421	0.00%
2021/10/07	1.4	34.87	8.2	34.85	34.86	-6.8	2,443	-0.28%
2021/10/06	0.1	34.30	1.4	34.44	34.27	-1.3	2,450	-0.05%
2021/10/05	2.2	34.22	0.3	34.33	34.26	1.9	2,436	0.08%
2021/10/04	1.2	34.34	7.7	34.46	34.39	-6.5	2,420	-0.27%
2021/10/01	10.9	34.64	10.5	34.54	34.55	0.3	2,412	0.01%
2021/09/30	0	0.00	0.5	35.24	35.18	-0.5	2,367	-0.02%
2021/09/29	16.4	35.13	0	0.00	35.13	16.4	2,385	0.69%
2021/09/28	1	35.70	0	0.00	35.74	1	2,372	0.04%
2021/09/27	0.1	36.04	3.2	35.99	35.99	-3.1	2,374	-0.13%
2021/09/24	0.3	35.85	10	35.87	35.87	-9.7	2,371	-0.41%
2021/09/23	0.5	35.56	1.4	35.55	35.59	-0.9	2,394	-0.04%
2021/09/22	7.2	35.14	5	35.12	35.26	2.2	2,387	0.09%
2021/09/17	0	0.00	31.3	36.04	36.00	-31.3	2,362	-1.33%
2021/09/16	0	0.00	2	36.07	35.96	-2	2,371	-0.08%
2021/09/15	0.5	36.10	10	36.08	36.00	-9.5	2,354	-0.40%
2021/09/14	0.2	36.24	3.4	36.22	36.17	-3.1	2,359	-0.13%
2021/09/10	0	0.00	1	36.20	36.24	-1	2,384	-0.04%
2021/09/08	5	35.74	0.7	35.92	35.91	4.3	2,371	0.18%
2021/09/07	0	0.00	0.5	36.19	36.20	-0.5	2,362	-0.02%
2021/09/06	1	36.32	13.7	36.43	36.33	-12.7	2,352	-0.54%
2021/09/03	0	0.00	2.9	36.12	36.28	-2.9	2,319	-0.13%
2021/09/02	0	0.00	1	36.11	35.77	-1	2,297	-0.04%
2021/09/01	0	0.00	3.8	36.08	36.10	-3.8	2,280	-0.17%
2021/08/31	0	0.00	3.1	35.73	36.16	-3.1	2,263	-0.14%
2021/08/30	1.1	35.71	8.3	35.77	35.94	-7.2	2,269	-0.32%
2021/08/27	0	0.00	4.8	35.55	35.57	-4.8	2,246	-0.22%
2021/08/26	0	0.00	0.3	35.10	35.24	-0.3	2,232	-0.02%
2021/08/25	10	35.08	0.3	35.12	35.09	9.7	2,203	0.44%
2021/08/24	1	34.64	3.2	34.64	34.64	-2.2	2,205	-0.10%
2021/08/23	0	0.00	4	34.50	34.48	-4	2,227	-0.18%
2021/08/20	4.3	33.69	1.6	33.82	33.68	2.7	2,233	0.12%
2021/08/19	7.7	34.08	13	33.97	33.88	-5.3	2,206	-0.24%
2021/08/18	0	34.15	4.2	34.39	34.63	-4.2	2,172	-0.19%
2021/08/17	8.2	34.48	0.1	34.56	34.44	8.1	2,148	0.38%
2021/08/16	0.1	34.73	0	0.00	34.81	0.1	2,146	0.01%
2021/08/13	3.1	34.90	8	34.84	34.84	-5	2,122	-0.23%
2021/08/12	0	0.00	24	35.20	35.16	-24	2,109	-1.14%
2021/08/11	0	35.27	0	0.00	35.26	0	2,129	0.00%
2021/08/10	2	35.44	0	0.00	35.40	2	2,150	0.09%
2021/08/09	0	0.00	0	35.49	35.61	0	2,252	0.00%
2021/08/06	0	0.00	0.6	35.72	35.72	-0.6	2,304	-0.03%
2021/08/05	1	35.80	0	0.00	35.82	1	2,362	0.04%
2021/08/03	0	0.00	2	35.58	35.60	-2	2,545	-0.08%
2021/08/02	0	0.00	1.2	35.11	35.48	-1.2	2,537	-0.05%
2021/07/30	8	35.09	0	0.00	34.93	8	2,563	0.31%
2021/07/29	0	35.14	0.3	35.01	35.15	-0.3	2,590	-0.01%
2021/07/28	63.1	34.32	0	0.00	34.65	63.1	2,622	2.41%
2021/07/27	0.2	34.98	30	35.05	34.98	-29.8	2,608	-1.14%
2021/07/26	0	0.00	2	35.39	35.06	-2	2,604	-0.08%
2021/07/22	1.7	35.38	1.2	35.44	35.37	0.5	2,579	0.02%
2021/07/21	9	35.02	0	0.00	35.06	9	2,606	0.35%
2021/07/20	11.1	35.28	13	35.33	35.23	-1.9	2,628	-0.07%
2021/07/19	2.5	35.64	0	0.00	35.65	2.5	2,610	0.10%
2021/07/16	0	35.97	0.5	36.08	36.00	-0.5	2,613	-0.02%
2021/07/15	1	36.43	16.2	36.40	36.46	-15.2	2,583	-0.59%
2021/07/14	11	36.15	16	36.11	36.20	-5	2,573	-0.19%
2021/07/13	10	36.27	22.7	36.17	36.11	-12.7	2,569	-0.49%
2021/07/12	2	35.93	7.6	35.95	35.90	-5.6	2,582	-0.22%
2021/07/09	3.4	35.55	0	0.00	35.61	3.4	2,575	0.13%
2021/07/08	3	35.80	0	0.00	35.88	3	2,574	0.12%
2021/07/07	2	35.90	2	35.94	35.94	0	2,591	0.00%
2021/07/06	2	36.16	2	36.16	36.08	0	2,596	0.00%
2021/07/05	1	36.05	3.8	36.02	36.05	-2.8	2,583	-0.11%
2021/07/02	1	35.64	1	35.65	35.65	0	2,570	0.00%
2021/07/01	2.1	35.65	1.9	35.81	35.67	0.2	2,576	0.01%
2021/06/30	0	0.00	10.3	35.83	35.80	-10.3	2,604	-0.39%
2021/06/29	1	35.53	0	0.00	35.60	1	2,597	0.04%
2021/06/28	0	0.00	17.2	35.52	35.53	-17.2	2,615	-0.66%
2021/06/25	0	0.00	2.5	35.52	35.36	-2.5	2,637	-0.09%
2021/06/24	12	35.31	0	0.00	35.30	12	2,641	0.45%
2021/06/23	0	35.04	2.2	35.13	35.35	-2.2	2,657	-0.08%
2021/06/22	0	0.00	0.2	34.87	34.72	-0.2	2,656	-0.01%
2021/06/21	1.5	34.75	0	0.00	34.80	1.5	2,696	0.05%
2021/06/18	4.1	35.56	10.6	35.51	35.45	-6.5	2,684	-0.24%
2021/06/17	2	35.49	0	0.00	35.60	2	2,692	0.07%
2021/06/16	0	0.00	6.8	35.65	35.67	-6.8	2,743	-0.25%
2021/06/15	2	35.55	7.2	35.60	35.64	-5.2	2,742	-0.19%
2021/06/11	8	35.43	4	35.36	35.35	4	2,757	0.15%
2021/06/10	6	35.21	4	35.17	35.29	2	2,797	0.07%
2021/06/09	0.1	34.90	0	0.00	34.80	0.1	2,824	0.00%
2021/06/08	0	0.00	1	35.03	35.06	-1	2,845	-0.04%
2021/06/07	7.3	35.17	1.1	34.85	35.19	6.2	2,861	0.22%
2021/06/04	0	0.00	3.3	35.15	35.20	-3.3	2,856	-0.11%
2021/06/03	2	35.30	4	35.41	35.39	-2	2,871	-0.07%
2021/06/02	0	0.00	0.7	35.17	35.20	-0.7	2,891	-0.02%
2021/06/01	1	35.10	4.7	35.16	35.20	-3.7	2,911	-0.13%
2021/05/31	0	0.00	3.1	35.09	35.10	-3.1	2,960	-0.11%
2021/05/28	1	34.82	2.9	34.58	34.80	-1.9	2,963	-0.07%
2021/05/27	2.1	33.99	3.1	34.19	34.21	-1	3,017	-0.03%
2021/05/26	0	0.00	1.3	34.35	34.45	-1.3	3,098	-0.04%
2021/05/25	0	0.00	2.4	34.19	34.40	-2.4	3,093	-0.08%
2021/05/24	1.2	33.77	1.2	33.87	33.89	0	3,126	0.00%
2021/05/21	0.1	33.72	1.5	33.88	33.90	-1.4	3,131	-0.04%
2021/05/20	1.1	33.53	19.4	33.49	33.46	-18.3	3,156	-0.58%
2021/05/19	0.4	33.74	10.4	33.67	33.68	-10	3,177	-0.31%
2021/05/18	7.3	33.49	6.3	33.42	33.85	1	3,196	0.03%
2021/05/17	30.9	32.35	28.1	32.57	32.87	2.8	3,248	0.09%
2021/05/14	4.3	33.19	6.3	33.11	33.12	-2	3,186	-0.06%
2021/05/13	9.2	32.62	9.7	32.42	32.75	-0.5	3,138	-0.02%
2021/05/12	24.4	32.93	14	33.04	33.20	10.5	3,073	0.34%
2021/05/11	15.3	34.74	1.7	34.72	34.45	13.7	2,983	0.46%
2021/05/10	0	0.00	1	35.50	35.48	-1	2,965	-0.03%
2021/05/07	0	0.00	10.1	35.40	35.60	-10.1	2,999	-0.34%
2021/05/06	1	35.06	3.8	34.93	35.01	-2.8	3,003	-0.09%
2021/05/05	4	34.77	15.2	34.82	34.72	-11.2	3,006	-0.37%
2021/05/04	4.4	34.76	0	0.00	34.82	4.4	3,026	0.14%
2021/05/03	13.2	35.28	1.1	35.70	35.21	12.1	3,018	0.40%
2021/04/29	1	35.78	11.3	35.81	35.73	-10.3	3,039	-0.34%
2021/04/28	9.2	35.68	2	35.68	35.70	7.2	3,081	0.23%
2021/04/27	3.1	35.71	4	35.73	35.76	-0.9	3,129	-0.03%
2021/04/26	1	35.59	10	35.66	35.76	-9	3,125	-0.29%
2021/04/23	1	34.88	7.7	35.13	35.28	-6.7	3,138	-0.21%
2021/04/22	3.1	35.05	5	35.32	34.96	-2	3,155	-0.06%
2021/04/21	6.3	35.14	4	35.20	35.07	2.3	3,162	0.07%
2021/04/20	0	0.00	3.2	35.32	35.38	-3.2	3,185	-0.10%
2021/04/19	6.1	35.29	6.5	35.24	35.34	-0.4	3,233	-0.01%
2021/04/16	6.2	35.03	0	0.00	35.19	6.2	3,248	0.19%
2021/04/15	1.1	34.97	7.3	34.91	35.10	-6.2	3,263	-0.19%
2021/04/14	20.8	34.65	5.4	34.68	34.78	15.4	3,278	0.47%
2021/04/13	0	0.00	4.2	34.83	34.59	-4.2	3,305	-0.13%
2021/04/12	0.4	34.59	6.9	34.71	34.62	-6.6	3,316	-0.20%
2021/04/09	2	34.63	4	34.71	34.65	-2	3,314	-0.06%
2021/04/08	2	34.32	1.3	34.56	34.68	0.7	3,306	0.02%
2021/04/07	2.2	34.39	9.1	34.49	34.54	-6.9	3,312	-0.21%
2021/04/06	1	34.53	1	34.50	34.49	0	3,305	0.00%
2021/04/01	0.4	33.97	0.2	34.01	34.00	0.2	3,287	0.01%
2021/03/31	7.1	33.92	6.1	33.93	33.78	1	3,276	0.03%
2021/03/30	1	33.86	4.3	33.88	33.93	-3.3	3,259	-0.10%
2021/03/29	0	0.00	2.4	33.91	33.86	-2.4	3,235	-0.07%
2021/03/26	2	33.51	7.1	33.58	33.65	-5.1	3,235	-0.16%
2021/03/25	3.1	32.91	13	33.03	33.14	-9.9	3,234	-0.31%
2021/03/24	9.2	33.03	4.5	33.05	33.01	4.7	3,231	0.15%
2021/03/23	0.1	33.50	2	33.57	33.40	-2	3,202	-0.06%
2021/03/22	1	33.13	3.1	33.27	33.42	-2.1	3,216	-0.06%
2021/03/19	5	33.33	3	33.22	33.31	2	3,226	0.06%
2021/03/18	1.1	33.91	6	33.93	33.73	-4.9	3,189	-0.15%
2021/03/17	5.3	33.76	0	0.00	33.63	5.3	3,196	0.17%
2021/03/16	2	33.84	1	33.86	33.85	1	3,223	0.03%
2021/03/15	1.1	33.83	3.8	33.77	33.80	-2.7	3,211	-0.09%
2021/03/12	2	33.88	2	33.77	33.81	0	3,203	0.00%
2021/03/11	6	33.58	2.4	33.66	33.70	3.7	3,241	0.11%
2021/03/10	3	33.15	0	0.00	33.13	3	3,240	0.09%
2021/03/09	3.2	32.95	1	32.67	33.02	2.2	3,221	0.07%
2021/03/08	5.5	33.29	2.2	33.26	33.06	3.3	3,225	0.10%
2021/03/05	3.2	33.01	3.6	33.00	33.04	-0.4	3,194	-0.01%
2021/03/04	11.2	33.30	1	33.51	33.28	10.2	3,196	0.32%
2021/03/03	11.4	33.51	1	33.78	33.86	10.4	3,138	0.33%
2021/03/02	4.7	33.77	6	33.80	33.75	-1.3	3,135	-0.04%
2021/02/26	20.9	33.76	5.7	33.62	33.79	15.1	3,086	0.49%
2021/02/25	3.2	34.32	2.3	34.30	34.38	0.9	3,046	0.03%
2021/02/24	10.2	34.16	2	34.16	34.07	8.2	3,056	0.27%
2021/02/23	4	34.36	6	34.40	34.60	-2	3,019	-0.07%
2021/02/22	17	34.73	6.4	34.74	34.57	10.6	3,011	0.35%
2021/02/19	9.5	34.50	13	34.51	34.67	-3.5	2,983	-0.12%
2021/02/18	28.1	34.81	5	34.78	34.92	23.1	2,987	0.77%
2021/02/17	0	0.00	12.6	34.71	34.91	-12.6	3,012	-0.42%
2021/02/05	15.5	33.46	31.1	33.70	33.45	-15.6	2,945	-0.53%
2021/02/04	6	33.19	1.2	33.06	33.16	4.8	2,911	0.16%
2021/02/03	0.1	33.46	1.6	33.49	33.37	-1.5	2,927	-0.05%
2021/02/02	22.1	33.00	10.6	33.37	33.40	11.6	2,918	0.40%
2021/02/01	12	32.33	46.8	31.98	32.49	-34.8	2,921	-1.19%
2021/01/29	3.6	32.55	3.8	32.17	31.96	-0.3	2,905	-0.01%
2021/01/28	13.3	32.43	1	32.27	32.35	12.3	2,873	0.43%
2021/01/27	8.1	33.10	12.1	33.23	33.05	-4	2,847	-0.14%
2021/01/26	6.6	33.31	14	33.18	33.03	-7.4	2,825	-0.26%
2021/01/25	13.5	33.61	1.3	33.46	33.63	12.2	2,776	0.44%
2021/01/22	4.4	34.16	2	34.15	34.03	2.4	2,779	0.09%
2021/01/21	19.3	34.34	15.6	34.43	34.52	3.7	2,768	0.13%
2021/01/20	7.3	33.64	10.5	33.72	33.55	-3.2	2,746	-0.12%
2021/01/19	4	33.23	26.2	33.17	33.55	-22.2	2,717	-0.82%
2021/01/18	4.1	32.44	13.4	32.73	32.81	-9.3	2,725	-0.34%
2021/01/15	7.5	33.20	6.5	33.27	32.81	1.1	2,685	0.04%
2021/01/14	6.1	32.89	0	0.00	32.90	6.1	2,671	0.23%
2021/01/13	12.1	32.97	18.2	32.99	33.11	-6.1	2,662	-0.23%
2021/01/12	12.1	32.57	10.5	32.47	32.51	1.6	2,650	0.06%
2021/01/11	8	32.29	7.6	32.25	32.50	0.4	2,626	0.02%
2021/01/08	9.4	32.08	15.3	32.07	32.33	-5.9	2,641	-0.22%
2021/01/07	4	31.60	12.8	31.48	31.76	-8.8	2,629	-0.34%
2021/01/06	5.1	31.14	48.1	31.13	31.15	-43.1	2,621	-1.64%
2021/01/05	4.8	30.79	6	30.88	30.88	-1.2	2,610	-0.05%
2021/01/04	7	30.54	8.8	30.51	30.87	-1.8	2,624	-0.07%
2020/12/31	1	30.36	2	30.37	30.41	-1	2,666	-0.04%
2020/12/30	4	30.01	16.7	30.05	30.29	-12.7	2,687	-0.47%
2020/12/29	0	0.00	2	29.85	29.85	-2	2,707	-0.07%
2020/12/28	0.7	29.62	1.6	29.80	29.87	-0.9	2,733	-0.03%
2020/12/25	0.5	29.56	2.7	29.63	29.55	-2.2	2,726	-0.08%
2020/12/24	2	29.43	1.4	29.52	29.48	0.6	2,737	0.02%
2020/12/23	2	29.27	3	29.39	29.40	-1	2,774	-0.04%
2020/12/22	4	29.41	40	29.46	29.34	-36	2,792	-1.29%
2020/12/21	3.3	29.66	14	29.51	29.68	-10.8	2,827	-0.38%
2020/12/18	7	29.43	0.8	29.45	29.40	6.2	2,830	0.22%
2020/12/17	1.5	29.47	0	29.47	29.44	1.4	2,855	0.05%
2020/12/16	0	0.00	4.2	29.52	29.55	-4.2	2,840	-0.15%
2020/12/15	6	29.17	0	0.00	29.10	6	2,819	0.21%
2020/12/14	0.3	29.42	0	0.00	29.39	0.3	2,825	0.01%
2020/12/11	3.4	29.39	29	29.28	29.47	-25.6	2,856	-0.89%
2020/12/10	7.5	29.52	54	29.54	29.55	-46.5	2,848	-1.63%
2020/12/09	3.1	29.79	3.3	29.84	29.82	-0.2	2,819	-0.01%
2020/12/08	3.3	29.69	2.1	29.42	29.80	1.2	2,792	0.04%
2020/12/07	1	29.50	6.9	29.31	29.46	-5.9	2,774	-0.21%
2020/12/04	25	29.06	5.1	29.07	29.16	19.9	2,733	0.73%
2020/12/03	1	28.80	22	28.85	28.82	-21	2,727	-0.77%
2020/12/02	0	0.00	10.1	28.75	28.78	-10.1	2,736	-0.37%
2020/12/01	3.2	28.48	0.1	28.64	28.62	3	2,724	0.11%
2020/11/30	14.2	28.57	0	0.00	28.38	14.2	2,735	0.52%
2020/11/27	1	28.59	0	28.68	28.68	1	2,714	0.04%
2020/11/26	12.2	28.67	1.3	28.68	28.68	10.9	2,726	0.40%
2020/11/25	3.3	28.52	2	28.67	28.42	1.3	2,728	0.05%
2020/11/24	3.3	28.67	5.3	28.67	28.60	-2	2,724	-0.07%
2020/11/23	1.1	28.76	5	28.73	28.76	-3.9	2,701	-0.14%
2020/11/20	10.1	28.45	0	0.00	28.45	10.1	2,689	0.37%
2020/11/19	2	28.43	10	28.41	28.44	-8	2,694	-0.30%
2020/11/18	23.1	28.51	1.3	28.33	28.51	21.8	2,697	0.81%
2020/11/17	2.2	28.35	51	28.40	28.30	-48.8	2,699	-1.81%
2020/11/16	2	28.59	21	28.68	28.75	-19	2,751	-0.69%
2020/11/13	1	27.93	1.1	27.80	27.97	-0.1	2,701	0.00%
2020/11/12	2	27.98	2	27.93	27.84	0	2,703	0.00%
2020/11/11	0	27.70	20.9	27.84	27.90	-20.9	2,724	-0.77%
2020/11/10	4.1	27.54	7	27.54	27.48	-2.9	2,712	-0.11%
2020/11/09	0.2	27.55	106.7	27.54	27.58	-106.4	2,705	-3.93%	大賣/鉅額交易
2020/11/06	0	0.00	3	27.29	27.26	-3	2,680	-0.11%
2020/11/05	1.5	27.09	7	27.10	27.14	-5.5	2,664	-0.21%
2020/11/04	21	27.12	1.1	27.11	27.13	19.9	2,672	0.74%
2020/11/03	0	0.00	1	26.74	26.74	-1	2,670	-0.04%
2020/11/02	3.1	26.22	0	0.00	26.43	3.1	2,700	0.11%
2020/10/30	7.6	26.40	1.3	26.46	26.33	6.3	2,701	0.23%
2020/10/29	16.1	26.45	0	0.00	26.60	16.1	2,675	0.60%
2020/10/28	3.4	26.81	1.6	26.84	26.85	1.8	2,666	0.07%
2020/10/27	0	0.00	6.1	26.94	26.94	-6.1	2,653	-0.23%
2020/10/26	1	27.04	10.1	27.08	27.07	-9.1	2,660	-0.34%
2020/10/23	5	27.05	0	0.00	27.05	5	2,667	0.19%
2020/10/22	1	26.98	0.7	27.03	27.03	0.3	2,740	0.01%
2020/10/20	1	27.00	11.5	27.00	27.00	-10.5	2,853	-0.37%
2020/10/19	3	26.99	1.8	27.05	27.07	1.2	2,849	0.04%
2020/10/16	2	26.91	6	26.97	26.85	-4	2,854	-0.14%
2020/10/15	2	27.06	0.6	27.01	26.96	1.4	2,894	0.05%
2020/10/14	4.7	27.20	6	27.23	27.18	-1.3	2,890	-0.04%
2020/10/13	0	0.00	3.2	27.14	27.24	-3.2	2,916	-0.11%
2020/10/12	3	27.25	7	27.24	27.25	-4	2,917	-0.14%
2020/10/08	0	0.00	5	27.00	27.04	-5	2,900	-0.17%
2020/10/07	0.3	26.78	0.1	26.78	26.77	0.2	2,926	0.01%
2020/10/06	53	26.69	1	26.64	26.68	52	2,954	1.76%
2020/10/05	0	0.00	2.2	26.46	26.39	-2.2	2,960	-0.07%
2020/09/30	2	26.33	2.7	26.38	26.36	-0.7	2,973	-0.02%
2020/09/29	1	26.21	2	26.30	26.27	-1	2,999	-0.03%
2020/09/28	50	26.18	5	26.06	26.20	45	3,041	1.48%
2020/09/25	1	25.70	0	0.00	25.76	1	3,082	0.03%
2020/09/24	11	25.78	1.3	25.82	25.73	9.8	3,099	0.31%
2020/09/23	0.4	26.30	1.3	26.27	26.25	-0.9	3,090	-0.03%
2020/09/22	7	26.37	0	0.00	26.30	7	3,098	0.23%
2020/09/21	4	26.85	1	26.68	26.65	3	3,082	0.10%
2020/09/18	1.5	26.90	0	0.00	26.88	1.5	3,123	0.05%
2020/09/17	16.5	26.84	1	26.85	26.85	15.5	3,141	0.49%
2020/09/16	4	27.12	12.2	27.11	27.12	-8.2	3,148	-0.26%
2020/09/15	0	0.00	7	26.69	26.77	-7	3,128	-0.22%
2020/09/14	1	26.61	1	26.61	26.62	0	3,126	0.00%
2020/09/11	2	26.34	4.4	26.36	26.40	-2.4	3,129	-0.08%
2020/09/10	0	0.00	5	26.35	26.39	-5	3,138	-0.16%
2020/09/09	4	26.03	1.6	26.22	26.21	2.4	3,178	0.08%
2020/09/08	0	0.00	3.4	26.36	26.41	-3.4	3,185	-0.11%
2020/09/07	1	26.33	0	0.00	26.19	1	3,220	0.03%
2020/09/04	7	26.24	1	26.30	26.24	6	3,263	0.18%
2020/09/03	0	26.50	2	26.52	26.48	-2	3,293	-0.06%
2020/09/02	7	26.31	6	26.29	26.39	1	3,311	0.03%
2020/09/01	0	0.00	1.7	26.25	26.40	-1.7	3,362	-0.05%
2020/08/31	3	26.51	3	26.65	26.18	0	3,373	0.00%
2020/08/28	9	26.57	0	0.00	26.55	9	3,370	0.27%
2020/08/27	1	27.12	7	27.01	26.79	-6	3,396	-0.18%
2020/08/26	0	0.00	1	26.74	26.80	-1	3,387	-0.03%
2020/08/25	4	26.65	6.2	26.64	26.67	-2.2	3,409	-0.06%
2020/08/24	0.1	26.45	1	26.50	26.44	-0.9	3,404	-0.03%
2020/08/21	0.1	26.35	7	26.23	26.35	-6.9	3,405	-0.20%
2020/08/20	21	25.99	8	25.97	25.88	13	3,399	0.38%
2020/08/19	1.1	26.74	7	26.84	26.69	-5.9	3,354	-0.18%
2020/08/18	4	26.91	0	0.00	26.83	4	3,351	0.12%
2020/08/17	0	0.00	16	26.80	26.95	-16	3,364	-0.48%
2020/08/14	0	0.00	3	26.59	26.64	-3	3,352	-0.09%
2020/08/13	2	26.56	5.1	26.54	26.57	-3.1	3,348	-0.09%
2020/08/12	7	26.33	8	26.43	26.32	-1	3,358	-0.03%
2020/08/11	6	26.76	1	26.84	26.70	5	3,367	0.15%
2020/08/10	4	26.76	4.2	26.85	26.84	-0.2	3,373	-0.01%
2020/08/07	6	26.67	3.8	26.66	26.66	2.2	3,394	0.06%
2020/08/06	0	0.00	7.8	26.82	26.82	-7.8	3,389	-0.23%
2020/08/05	1	26.57	2	26.57	26.56	-1	3,382	-0.03%
2020/08/04	0.2	26.30	1.6	26.29	26.34	-1.4	3,396	-0.04%
2020/08/03	3.1	26.17	5.9	26.15	26.12	-2.8	3,392	-0.08%
2020/07/31	0	0.00	2.6	26.48	26.51	-2.6	3,374	-0.08%
2020/07/30	7	26.51	9	26.54	26.53	-2	3,389	-0.06%
2020/07/29	4.7	26.28	3	26.31	26.17	1.7	3,372	0.05%
2020/07/28	6.5	26.80	31	26.64	26.30	-24.5	3,377	-0.73%
2020/07/27	5.5	26.13	19.1	26.22	26.26	-13.6	3,320	-0.41%
2020/07/24	3	25.46	21	25.40	25.28	-18	3,252	-0.55%
2020/07/23	23.1	25.28	4	25.31	25.34	19.1	3,209	0.59%
2020/07/22	5	25.38	17.1	25.36	25.40	-12.1	3,227	-0.37%
2020/07/21	1	25.25	29	25.21	25.24	-28	3,215	-0.87%
2020/07/20	8.5	24.88	8.1	24.92	24.98	0.3	3,155	0.01%
2020/07/17	10	25.01	16	24.98	25.00	-6	3,144	-0.19%
2020/07/16	13	24.83	1.2	24.82	24.84	11.8	3,143	0.38%
2020/07/15	0	0.00	4.5	25.11	25.00	-4.5	3,125	-0.14%
2020/07/14	2	24.79	3.8	24.81	24.88	-1.8	3,137	-0.06%
2020/07/13	3.2	24.73	21.9	24.70	24.79	-18.7	3,092	-0.61%
2020/07/10	13	24.52	19.2	24.52	24.48	-6.2	3,073	-0.20%
2020/07/09	4.3	24.61	0.5	24.52	24.62	3.8	3,051	0.12%
2020/07/08	0	0.00	18.8	24.50	24.54	-18.8	3,029	-0.62%
2020/07/07	0	24.34	3	24.48	24.39	-3	2,998	-0.10%
2020/07/06	2	24.20	17	24.27	24.36	-15	2,967	-0.51%
2020/07/03	2	23.92	16	23.87	23.91	-14	2,924	-0.48%
2020/07/02	0	0.00	11.1	23.56	23.64	-11.1	2,914	-0.38%
2020/07/01	2	23.39	23.5	23.35	23.39	-21.5	2,922	-0.73%
2020/06/30	0	0.00	11.4	23.17	23.23	-11.4	2,912	-0.39%
2020/06/29	11	23.10	0	0.00	23.06	11	2,938	0.37%
2020/06/24	14	23.33	1	23.35	23.28	13	2,945	0.44%
2020/06/23	1.1	23.15	0	0.00	23.19	1.1	2,976	0.04%
2020/06/22	3	23.22	4.5	23.07	23.07	-1.5	3,001	-0.05%
2020/06/19	3	23.06	0	0.00	23.05	3	3,049	0.10%
2020/06/18	0	0.00	2.7	23.02	23.05	-2.7	3,079	-0.09%
2020/06/17	0	0.00	5.1	23.05	23.02	-5.1	3,090	-0.16%
2020/06/16	2	22.96	5	22.99	23.04	-3	3,142	-0.10%
2020/06/15	7	22.75	4	22.68	22.61	3	3,201	0.09%
2020/06/12	4.2	22.83	7.3	22.75	22.88	-3.1	3,307	-0.09%
2020/06/11	3	23.14	18.5	23.24	23.09	-15.5	3,351	-0.46%
2020/06/10	2	23.33	20	23.33	23.39	-18	3,379	-0.53%
2020/06/09	2	23.20	0	0.00	23.19	2	3,443	0.06%
2020/06/08	2	23.11	8	23.12	23.16	-6	3,500	-0.17%
2020/06/05	4	22.87	15.3	22.86	22.88	-11.3	3,480	-0.32%
2020/06/04	1	22.66	1.4	22.70	22.68	-0.4	3,525	-0.01%
2020/06/03	12	22.47	41	22.49	22.55	-29	3,607	-0.80%
2020/06/02	9	22.26	11	22.24	22.22	-2	3,615	-0.06%
2020/06/01	6	22.14	1	22.15	22.15	5	3,621	0.14%
2020/05/28	3	21.90	1	22.09	21.92	2	3,633	0.06%
2020/05/27	9.5	22.03	30	22.02	22.03	-20.5	3,695	-0.55%
2020/05/26	0	0.00	0.4	22.05	22.05	-0.4	3,773	-0.01%
2020/05/25	3	21.58	4	21.75	21.74	-1	3,814	-0.03%
2020/05/22	2	21.67	35	21.73	21.68	-33	3,833	-0.86%
2020/05/21	0	0.00	0.9	22.00	21.99	-0.9	3,876	-0.02%
2020/05/20	4	21.79	3	21.81	21.82	1	3,879	0.03%
2020/05/18	2	21.60	2.2	21.61	21.60	-0.2	3,898	-0.01%
2020/05/15	3	21.66	2	21.52	21.69	1	3,918	0.03%
2020/05/14	9	21.65	0	0.00	21.60	9	3,933	0.23%
2020/05/13	10	21.85	0.4	21.87	21.82	9.6	3,917	0.24%
2020/05/12	2	21.72	0	0.00	21.79	2	3,929	0.05%
2020/05/11	0	0.00	10	22.01	22.01	-10	3,918	-0.26%
2020/05/07	0	0.00	25	21.71	21.72	-25	3,919	-0.64%
2020/05/06	21	21.56	3	21.60	21.62	18	3,944	0.46%
2020/05/05	10	21.69	0	0.00	21.60	10	3,954	0.25%
2020/05/04	8	21.46	0	0.00	21.48	8	4,072	0.20%
2020/04/30	1	21.94	1	22.00	22.06	0	4,067	0.00%
2020/04/29	0	0.00	1	21.51	21.61	-1	4,106	-0.02%
2020/04/28	4	21.20	1	21.26	21.30	3	4,214	0.07%
2020/04/27	5	21.19	1	21.10	21.30	4	4,314	0.09%
2020/04/24	6	20.81	0	0.00	20.85	6	4,302	0.14%
2020/04/22	0	0.00	0	20.84	20.78	0	4,309	0.00%
2020/04/21	6	20.96	6	20.96	20.82	0	4,312	0.00%
2020/04/20	1	21.45	0	0.00	21.40	1	4,291	0.02%
2020/04/17	3	21.62	3	21.54	21.45	0	4,292	0.00%
2020/04/16	10	20.96	0	0.00	20.94	10	4,271	0.23%
2020/04/15	2	21.01	0	0.00	21.00	2	4,257	0.05%
2020/04/14	1	20.77	3.2	20.74	20.85	-2.2	4,263	-0.05%
2020/04/13	0	0.00	5	20.40	20.36	-5	4,286	-0.12%
2020/04/10	0	0.00	4	20.43	20.48	-4	4,324	-0.09%
2020/04/09	5	20.50	6	20.50	20.42	-1	4,352	-0.02%
2020/04/08	2	20.37	30.1	20.40	20.47	-28.1	4,340	-0.65%
2020/04/07	0	0.00	7.9	20.21	20.21	-7.9	4,332	-0.18%
2020/04/06	1	19.83	1	19.72	19.91	0	4,325	0.00%
2020/04/01	2	19.66	0	0.00	19.64	2	4,296	0.05%
2020/03/31	2	19.69	0	0.00	19.66	2	4,296	0.05%
2020/03/30	5	19.37	0	0.00	19.52	5	4,264	0.12%
2020/03/27	5	19.90	1	20.15	19.72	4	4,228	0.09%
2020/03/26	11	19.69	2	19.72	19.81	9	4,191	0.21%
2020/03/25	5	19.67	11.2	19.65	19.76	-6.2	4,168	-0.15%
2020/03/24	7	19.00	24.2	19.09	19.03	-17.2	4,128	-0.42%
2020/03/23	20.1	18.42	9	18.15	18.30	11.1	4,120	0.27%
2020/03/20	8	18.75	26.3	18.83	18.92	-18.3	4,142	-0.44%
2020/03/19	11	18.00	6	17.84	17.65	5	4,115	0.12%
2020/03/18	20.4	18.98	9	19.06	18.72	11.4	4,059	0.28%
2020/03/17	21	19.56	27.4	19.40	19.42	-6.4	3,992	-0.16%
2020/03/16	12.1	20.07	5	20.23	20.01	7.1	3,921	0.18%
2020/03/13	10	19.88	12.7	20.28	20.70	-2.7	3,840	-0.07%
2020/03/12	14	21.17	30	21.23	21.10	-16	3,743	-0.43%
2020/03/11	6	22.03	2	21.92	21.88	4	3,679	0.11%
2020/03/10	6	21.83	5	22.01	22.12	1	3,656	0.03%
2020/03/09	31	22.26	0	0.00	22.15	31	3,634	0.85%
2020/03/06	5	22.76	0	0.00	22.78	5	3,544	0.14%
2020/03/05	0	0.00	3	23.09	23.14	-3	3,521	-0.09%
2020/03/04	0	0.00	1	22.87	22.88	-1	3,554	-0.03%
2020/03/03	2	22.80	3	22.78	22.79	-1	3,562	-0.03%
2020/03/02	21	22.48	3	22.56	22.51	18	3,550	0.51%
2020/02/27	25	22.92	10.1	22.85	22.82	14.9	3,515	0.42%
2020/02/26	20	22.96	1	23.01	23.00	19	3,467	0.55%
2020/02/25	3	23.05	17	23.10	23.20	-14	3,521	-0.40%
2020/02/24	8	23.20	3	23.22	23.19	5	3,589	0.14%
2020/02/21	0	0.00	0.8	23.65	23.50	-0.8	3,657	-0.02%
2020/02/20	2	23.65	0	0.00	23.61	2	3,719	0.05%
2020/02/18	34	23.48	8	23.51	23.47	26	3,700	0.70%
2020/02/17	12	23.63	0	0.00	23.71	12	3,657	0.33%
2020/02/14	2	23.81	0.1	23.87	23.81	1.9	3,632	0.05%
2020/02/13	2	23.82	3.3	23.83	23.76	-1.3	3,624	-0.04%
2020/02/12	0	0.00	2.1	23.64	23.73	-2.1	3,626	-0.06%
2020/02/11	13	23.58	4	23.56	23.55	9	3,618	0.25%
2020/02/10	3	23.20	1	23.32	23.35	2	3,627	0.06%
2020/02/07	1	23.40	0	0.00	23.40	1	3,627	0.03%
2020/02/06	0.3	23.70	0	0.00	23.67	0.3	3,608	0.01%
2020/02/05	2	23.28	2	23.29	23.32	0	3,577	0.00%
2020/02/04	11	23.14	2.6	23.27	23.26	8.4	3,463	0.24%
2020/02/03	24	22.73	1.5	23.00	22.87	22.5	3,441	0.66%
2020/01/31	11	23.17	0	0.00	23.15	11	3,374	0.33%
2020/01/30	24	23.37	17	23.38	23.32	7	3,256	0.21%
2020/01/17	2	24.16	0	0.00	24.14	2	3,152	0.06%
2020/01/16	2	24.11	0	0.00	24.19	2	3,144	0.06%
2020/01/14	13	24.40	13	24.43	24.41	0	3,099	0.00%
2020/01/10	1	24.08	1.5	24.14	24.12	-0.5	3,057	-0.02%
2020/01/09	6	24.04	0	0.00	24.09	6	3,038	0.20%
2020/01/08	4	23.72	5	23.84	23.80	-1	3,040	-0.03%
2020/01/07	13	23.83	0.4	24.00	23.89	12.6	3,008	0.42%
2020/01/06	28	24.03	3	24.03	24.00	25	2,988	0.84%
2020/01/03	2	24.19	2	24.34	24.19	0	2,948	0.00%
2020/01/02	11	24.17	2.2	24.18	24.19	8.8	2,935	0.30%
2019/12/31	24	24.07	9.2	24.07	24.06	14.8	2,933	0.50%
2019/12/30	8	24.25	0	0.00	24.19	8	2,904	0.28%
2019/12/27	1	24.23	10	24.24	24.23	-9	2,879	-0.31%
2019/12/26	0	0.00	20	24.07	24.05	-20	2,863	-0.70%
2019/12/25	0	0.00	1	24.04	24.08	-1	2,848	-0.04%
2019/12/24	1	24.05	0	0.00	24.04	1	2,837	0.04%
2019/12/23	3	24.02	1	24.05	24.05	2	2,829	0.07%
2019/12/20	6	24.03	0	0.00	24.01	6	2,818	0.21%
2019/12/19	2	24.18	2	24.23	24.13	0	2,785	0.00%
2019/12/18	4	24.25	4.4	24.21	24.25	-0.4	2,750	-0.02%
2019/12/17	0	0.00	7.9	24.14	24.21	-7.9	2,714	-0.29%
2019/12/16	7	23.93	27	23.92	23.94	-20	2,659	-0.75%
2019/12/13	0	0.00	12.2	23.95	23.92	-12.2	2,624	-0.46%
2019/12/12	1	23.63	5	23.71	23.70	-4	2,576	-0.16%
2019/12/09	0	0.00	2	23.29	23.28	-2	2,488	-0.08%
2019/12/06	4	23.20	0	0.00	23.21	4	2,470	0.16%
2019/12/05	5	23.12	0	0.00	23.15	5	2,443	0.20%
2019/12/04	14	22.96	5	22.97	23.00	9	2,429	0.37%
2019/12/03	2	23.00	4	23.01	23.02	-2	2,377	-0.08%
2019/12/02	9	23.01	0	0.00	23.02	9	2,361	0.38%
2019/11/29	5	23.09	0	0.00	23.06	5	2,329	0.21%
2019/11/28	0	0.00	0.3	23.26	23.24	-0.3	2,274	-0.01%
2019/11/27	3.7	23.22	2	23.21	23.26	1.7	2,258	0.07%
2019/11/26	2	23.26	0	0.00	23.25	2	2,228	0.09%
2019/11/25	12	23.19	0	0.00	23.16	12	2,183	0.55%
2019/11/22	28	23.11	0.5	23.15	23.09	27.5	2,127	1.29%
2019/11/21	24	23.33	0	0.00	23.35	24	1,996	1.20%
2019/11/20	13	23.96	32.3	23.98	23.58	-19.3	1,880	-1.03%
2019/11/19	33	23.98	15	23.92	24.05	18	1,732	1.04%
2019/11/18	11	23.67	15	23.66	23.70	-4	1,631	-0.25%
2019/11/14	1	23.36	0	0.00	23.40	1	1,578	0.06%
2019/11/13	1	23.44	0	0.00	23.45	1	1,570	0.06%
2019/11/12	3	23.48	0	0.00	23.51	3	1,566	0.19%
2019/11/11	6	23.40	0	0.00	23.36	6	1,546	0.39%
2019/11/08	13	23.65	6.4	23.65	23.64	6.6	1,515	0.44%
2019/11/07	1.1	23.79	3.2	23.67	23.73	-2.1	1,500	-0.14%
2019/11/06	18	23.83	28	23.81	23.88	-10	1,464	-0.68%
2019/11/04	6	23.33	1	23.53	23.53	5	1,404	0.36%
2019/11/01	1	23.18	0.4	23.21	23.20	0.6	1,390	0.05%
2019/10/30	1	23.11	1	23.15	23.18	0	1,343	0.00%
2019/10/29	23	23.10	14	23.10	23.12	9	1,324	0.68%
2019/10/28	4	22.97	1.1	22.99	23.00	2.9	1,291	0.22%
2019/10/24	1	22.78	1	22.87	22.87	0	1,234	0.00%
2019/10/22	0	0.00	1	22.74	22.81	-1	1,193	-0.08%
2019/10/17	2	22.63	2	22.66	22.67	0	1,139	0.00%
2019/10/16	0	0.00	1	22.63	22.66	-1	1,122	-0.09%
2019/10/15	0	0.00	1	22.55	22.56	-1	1,089	-0.09%
2019/10/14	0	0.00	3	22.42	22.43	-3	1,080	-0.28%
2019/10/08	0	0.00	3.3	22.37	22.33	-3.3	1,023	-0.32%
2019/10/07	0	0.00	5	22.21	22.25	-5	985	-0.50%
2019/10/04	2	22.12	0	0.00	22.16	2	957	0.21%
2019/10/03	6	22.09	0	0.00	22.12	6	943	0.64%
2019/10/02	1	22.29	0.7	22.27	22.28	0.3	933	0.03%
2019/10/01	0	0.00	12	22.25	22.30	-12	919	-1.30%
2019/09/27	0	0.00	1	22.05	22.04	-1	900	-0.11%
2019/09/26	1	22.07	3	22.09	22.03	-2	889	-0.22%
2019/09/25	22	21.93	0	0.00	22.00	22	876	2.51%
2019/09/24	0	0.00	3.2	21.98	22.02	-3.2	865	-0.37%
2019/09/23	0	0.00	1	22.05	21.99	-1	850	-0.12%
2019/09/19	1	21.98	1.8	21.98	21.98	-0.8	832	-0.09%
2019/09/18	0	0.00	6	22.05	22.06	-6	821	-0.73%
2019/09/17	1	21.95	4	21.94	21.95	-3	801	-0.37%
2019/09/16	0	0.00	3	21.92	21.96	-3	791	-0.38%
2019/09/12	0	0.00	3.7	21.79	21.81	-3.7	772	-0.48%
2019/09/11	1	21.71	1	21.75	21.74	0	763	0.00%
2019/09/06	0	0.00	2	21.72	21.73	-2	723	-0.28%
2019/09/04	0	0.00	0.2	21.50	21.50	-0.2	695	-0.03%
2019/09/02	0	0.00	1	21.40	21.42	-1	673	-0.15%
2019/08/30	0	0.00	1	21.30	21.38	-1	666	-0.15%
2019/08/27	0	0.00	5.4	21.07	21.05	-5.4	628	-0.87%
2019/08/22	0	0.00	1	21.30	21.28	-1	621	-0.16%
2019/08/21	0	0.00	2	21.24	21.23	-2	617	-0.33%
2019/08/20	0	0.00	1	21.23	21.23	-1	624	-0.16%
2019/08/19	0	0.00	2.3	21.20	21.22	-2.3	624	-0.36%
2019/08/16	0	0.00	0.8	21.13	21.10	-0.8	629	-0.13%
2019/08/14	0	0.00	5	21.19	21.15	-5	601	-0.83%
2019/08/12	0	0.00	3.6	21.22	21.20	-3.6	596	-0.60%
2019/08/08	1	21.23	0	0.00	21.25	1	594	0.17%
2019/08/06	5	21.12	0.1	21.15	21.10	4.9	595	0.82%
2019/08/05	2	21.07	0	0.00	21.11	2	596	0.34%
2019/07/29	0	0.00	1	21.75	21.75	-1	600	-0.17%
2019/07/19	0	0.00	0.6	21.63	21.63	-0.6	619	-0.10%
2019/07/17	0	0.00	0.5	21.70	21.69	-0.5	620	-0.07%
2019/07/16	0	0.00	1	21.82	21.81	-1	614	-0.16%
2019/07/15	2	21.59	4	21.68	21.74	-2	599	-0.33%
2019/07/11	0	0.00	2.4	21.62	21.60	-2.4	589	-0.41%
2019/07/10	0	0.00	0.4	21.49	21.49	-0.4	592	-0.07%
2019/07/05	25	21.38	0	0.00	21.41	25	589	4.24%
2019/07/04	0	0.00	1	21.50	21.45	-1	583	-0.17%
2019/07/03	2	21.38	0	0.00	21.37	2	583	0.34%
2019/07/02	0	0.00	1	21.56	21.53	-1	596	-0.17%
2019/07/01	0	0.00	9	21.59	21.59	-9	595	-1.51%
2019/06/27	0	0.00	1	21.33	21.35	-1	595	-0.17%
2019/06/25	0	0.00	1	21.25	21.19	-1	588	-0.17%
2019/06/20	0	0.00	1	21.22	21.21	-1	589	-0.17%
2019/06/19	0	0.00	1	21.16	21.16	-1	589	-0.17%
2019/06/18	0	0.00	0.5	20.93	20.91	-0.5	592	-0.08%
2019/06/17	0	0.00	0.5	20.92	20.87	-0.5	592	-0.09%
2019/06/14	0	0.00	1	20.84	20.86	-1	588	-0.17%
2019/06/13	0	0.00	2	20.86	20.86	-2	595	-0.34%
2019/06/12	0	0.00	0	21.00	21.00	0	593	-0.01%
2019/06/11	1	20.97	1	20.95	20.95	0	590	0.00%
2019/06/10	0	0.00	2	20.88	20.90	-2	587	-0.34%
2019/06/06	2	20.57	1	20.61	20.61	1	586	0.17%
2019/06/04	0	0.00	3.4	20.71	20.68	-3.4	578	-0.60%
2019/06/03	0	0.00	1.4	20.71	20.79	-1.4	577	-0.25%
2019/05/31	0	0.00	2	20.66	20.73	-2	578	-0.35%
2019/05/30	1	20.46	1.8	20.50	20.50	-0.8	574	-0.14%
2019/05/28	20	20.45	0	0.00	20.43	20	577	3.47%
2019/05/27	2	20.48	0	0.00	20.46	2	583	0.34%
2019/05/23	5	20.41	0	0.00	20.41	5	580	0.86%
2019/05/21	0	0.00	0.4	20.80	20.75	-0.4	587	-0.06%
2019/05/20	5	20.68	0	0.00	20.65	5	587	0.85%
2019/05/14	1	20.79	41.7	20.74	20.77	-40.7	577	-7.04%
2019/05/13	1	20.96	0.2	20.86	20.86	0.8	572	0.14%
2019/05/10	7	21.19	0	0.00	21.14	7	568	1.23%
2019/05/09	1	21.21	5	21.21	21.18	-4	558	-0.72%
2019/05/06	0	0.00	0.3	21.40	21.38	-0.3	554	-0.05%
2019/05/03	0	0.00	3	21.72	21.76	-3	538	-0.56%
2019/05/02	0	0.00	1	21.61	21.57	-1	523	-0.19%
2019/04/30	0	0.00	2	21.45	21.47	-2	520	-0.38%
2019/04/29	0	0.00	0.2	21.40	21.44	-0.2	520	-0.04%
2019/04/23	0	0.00	3	21.49	21.51	-3	514	-0.58%
2019/04/22	0	0.00	1	21.47	21.44	-1	515	-0.19%
2019/04/19	0	0.00	0.9	21.35	21.41	-0.9	513	-0.18%
2019/04/18	0	0.00	10	21.49	21.36	-10	510	-1.96%
2019/04/17	0	0.00	11	21.41	21.42	-11	509	-2.16%
2019/04/16	0	0.00	2	21.26	21.31	-2	506	-0.40%
2019/04/15	0.1	21.10	6	21.19	21.20	-5.9	507	-1.16%
2019/04/12	0	0.00	7	21.03	21.03	-7	515	-1.36%
2019/04/11	0	0.00	11	21.10	21.09	-11	521	-2.11%
2019/04/10	0	0.00	1	21.09	21.06	-1	518	-0.19%
2019/04/09	0	0.00	10	21.06	21.09	-10	519	-1.92%
2019/04/08	1	20.99	1	20.98	21.05	0	517	0.00%
2019/04/03	0.3	20.84	2	20.87	20.86	-1.7	514	-0.34%
2019/04/02	0	0.00	14	20.87	20.86	-14	517	-2.70%
2019/03/29	5	20.58	1	20.52	20.62	4	508	0.79%
2019/03/26	2	20.52	0.9	20.53	20.54	1.1	507	0.21%
2019/03/25	0	0.00	2	20.39	20.38	-2	502	-0.40%
2019/03/20	4	20.40	2	20.40	20.42	2	506	0.39%
2019/03/19	10	20.41	0	0.00	20.41	10	511	1.96%
2019/03/14	0	0.00	0.1	20.19	20.19	-0.1	533	-0.03%
2019/03/13	0	0.00	1	20.18	20.20	-1	559	-0.18%
2019/03/12	0	0.00	0.7	20.20	20.20	-0.7	586	-0.11%
2019/02/27	0	0.00	0.1	20.23	20.23	-0.1	653	-0.01%
2019/02/26	0	0.00	0.3	20.20	20.24	-0.3	658	-0.05%
2019/02/25	0	0.00	14	20.20	20.21	-14	658	-2.13%
2019/02/21	0	0.00	1.8	20.10	20.11	-1.8	675	-0.26%
2019/02/19	1	19.95	0	0.00	19.94	1	673	0.15%
2019/02/18	0	0.00	6	19.97	19.96	-6	674	-0.89%
2019/02/15	1	19.80	0	0.00	19.82	1	673	0.15%
2019/02/12	0	0.00	1.5	19.86	19.87	-1.5	683	-0.22%
2019/02/11	0	0.00	0.4	19.81	19.81	-0.4	684	-0.06%
2019/01/29	1	19.60	1.6	19.59	19.60	-0.6	684	-0.08%
2019/01/28	0	0.00	3	19.77	19.78	-3	686	-0.44%
2019/01/24	0.2	19.52	0	0.00	19.52	0.2	682	0.02%
2019/01/23	0	0.00	1	19.50	19.49	-1	687	-0.15%
2019/01/18	0	0.00	1	19.45	19.45	-1	716	-0.14%
2019/01/16	1	19.39	0	0.00	19.37	1	736	0.14%
2019/01/15	0	0.00	3	19.37	19.38	-3	744	-0.40%
2019/01/14	1	19.29	0	0.00	19.26	1	748	0.13%
2019/01/11	0	0.00	8	19.37	19.35	-8	751	-1.06%
2019/01/09	0	0.00	1	19.29	19.30	-1	758	-0.13%
2019/01/07	1	18.93	1.4	19.09	19.05	-0.4	775	-0.05%
2019/01/04	2	18.66	0	0.00	18.68	2	783	0.26%
2019/01/03	2	18.98	0	0.00	18.98	2	805	0.25%
2018/12/26	5	18.98	0	0.00	18.96	5	816	0.61%
2018/12/24	0	0.00	5	19.20	19.21	-5	807	-0.62%
2018/12/22	4	19.23	1	19.24	19.24	3	809	0.37%
2018/12/20	1	19.24	2.1	19.28	19.25	-1.1	815	-0.13%
2018/12/18	0	0.00	4	19.32	19.32	-4	821	-0.49%
2018/12/14	2	19.28	0	0.00	19.40	2	821	0.24%
2018/12/13	0	0.00	3.1	19.55	19.56	-3.1	813	-0.38%
2018/12/12	1	19.41	0	0.00	19.47	1	812	0.12%
2018/12/11	1	19.35	0	0.00	19.34	1	813	0.12%
2018/12/10	5	19.28	0	0.00	19.24	5	808	0.62%
2018/12/07	2	19.49	1	19.47	19.50	1	796	0.13%
2018/12/06	7	19.50	1	19.56	19.56	6	783	0.77%
2018/12/05	8	19.77	1	19.75	19.75	7	759	0.92%
2018/12/04	1	20.08	0	0.00	20.07	1	735	0.14%
2018/12/03	0	0.00	1	20.12	20.19	-1	731	-0.14%
2018/11/30	12	19.97	1	19.99	19.92	11	728	1.51%
2018/11/29	1	20.20	0	0.00	20.02	1	709	0.14%
2018/11/28	1	20.31	5	20.45	20.50	-4	690	-0.58%
2018/11/27	1	20.23	0	0.00	20.35	1	691	0.14%
2018/11/26	0	0.00	5	20.40	20.37	-5	689	-0.73%
2018/11/23	1	20.21	0	0.00	20.22	1	684	0.15%
2018/11/22	1	20.30	0	0.00	20.22	1	681	0.15%
2018/11/21	11	20.24	1	20.23	20.27	10	676	1.48%
2018/11/20	4	20.40	0.2	20.50	20.39	3.8	670	0.57%
2018/11/19	1	20.49	0	0.00	20.52	1	658	0.15%
2018/11/16	2	20.52	1	20.63	20.51	1	657	0.15%
2018/11/08	2	20.96	0	0.00	20.99	2	640	0.31%
2018/11/07	1	20.94	0	0.00	20.93	1	637	0.16%
2018/11/06	4	20.71	0	0.00	20.77	4	639	0.63%
2018/10/29	0	0.00	0.1	20.15	20.10	-0.1	639	-0.02%
2018/10/26	6	20.20	2	20.03	20.17	4	638	0.63%
2018/10/25	5	20.24	0	0.00	20.34	5	626	0.80%
2018/10/24	6	20.50	0	0.00	20.68	6	619	0.97%
2018/10/23	1	20.83	0	0.00	20.74	1	612	0.16%
2018/10/22	5	20.78	0	0.00	20.98	5	605	0.83%
2018/10/19	5	20.80	0	0.00	20.96	5	605	0.83%
2018/10/18	2	20.99	0	0.00	21.03	2	609	0.33%
2018/10/17	1.1	21.18	1	21.19	21.06	0.1	615	0.02%
2018/10/15	17	20.99	0	0.00	21.00	17	624	2.72%
2018/10/12	2	20.90	0.2	21.30	21.25	1.8	613	0.30%
2018/10/11	4	21.04	3	21.03	21.04	1	600	0.17%
2018/10/08	3	22.14	0	0.00	22.20	3	572	0.52%
2018/10/05	3	22.40	0	0.00	22.35	3	561	0.53%
2018/10/04	1	22.55	0	0.00	22.60	1	558	0.18%
2018/10/02	0.5	22.90	0	0.00	22.88	0.5	554	0.09%
2018/09/28	1	23.08	0	0.00	22.96	1	560	0.18%
2018/09/27	0	0.00	2	22.96	22.95	-2	560	-0.36%
2018/09/18	1	22.44	0	0.00	22.45	1	564	0.18%
2018/09/13	2	22.27	0	0.00	22.30	2	579	0.35%
2018/09/06	0	0.00	1	22.34	22.45	-1	593	-0.17%
2018/09/03	7	22.47	0	0.00	22.37	7	597	1.17%
2018/08/30	2	22.58	0	0.00	22.50	2	590	0.34%
2018/08/29	0	0.00	0.5	22.40	22.47	-0.5	591	-0.08%
2018/08/28	1	22.28	1.2	22.24	22.30	-0.2	592	-0.03%
2018/08/24	0	0.00	3	22.05	22.02	-3	595	-0.50%
2018/08/14	0	0.00	2	21.82	21.89	-2	622	-0.32%
2018/08/13	2	21.74	0	0.00	21.77	2	630	0.32%
2018/08/10	0	0.00	10	22.10	22.08	-10	629	-1.59%
2018/08/08	5	22.17	0	0.00	22.11	5	641	0.78%
2018/08/07	0	0.00	8.1	22.10	22.04	-8.1	635	-1.27%
2018/08/06	2	22.07	5	22.10	22.10	-3	643	-0.47%
2018/08/01	0	0.00	1	22.10	22.10	-1	647	-0.15%
2018/07/31	0	0.00	4	21.94	21.98	-4	642	-0.62%
2018/07/25	0	0.00	0.3	21.73	21.75	-0.3	667	-0.04%
2018/07/24	0	0.00	1	21.76	21.77	-1	662	-0.15%
2018/07/23	0	0.00	0.3	21.73	21.76	-0.3	662	-0.05%
2018/07/20	0	0.00	1	21.58	21.64	-1	672	-0.15%
2018/07/18	0	0.00	1	21.42	21.44	-1	686	-0.14%
2018/07/16	1	21.44	0	21.43	21.43	1	712	0.13%
2018/07/11	1	21.10	0	0.00	21.14	1	717	0.14%
2018/06/29	2	21.06	0	0.00	21.10	2	731	0.27%
2018/06/22	0	0.00	1.3	21.06	21.18	-1.3	721	-0.18%
2018/06/19	2	21.10	0	0.00	21.07	2	732	0.27%
2018/06/15	1	21.10	0	0.00	21.18	1	729	0.14%
2018/06/14	0	0.00	0.7	21.18	21.18	-0.7	728	-0.10%
2018/06/07	0	0.00	0.3	21.46	21.48	-0.3	738	-0.03%
2018/06/06	0	0.00	1	21.38	21.43	-1	745	-0.13%
2018/06/04	1	21.32	0	0.00	21.33	1	746	0.13%
2018/06/01	0	0.00	0.2	21.16	21.16	-0.2	744	-0.03%
2018/05/22	0	0.00	1	21.31	21.22	-1	757	-0.13%
2018/05/11	1	21.22	0	0.00	21.21	1	784	0.13%
2018/05/10	0	0.00	0.2	21.09	21.09	-0.2	784	-0.03%
2018/05/07	1	20.74	0	0.00	20.86	1	797	0.13%
2018/05/02	2	21.00	0	0.00	20.92	2	792	0.25%
2018/04/23	0	0.00	0.5	21.18	21.15	-0.5	778	-0.06%
2018/04/18	0	0.00	2.2	21.44	21.44	-2.2	762	-0.29%
2018/04/16	0	0.00	1	21.70	21.70	-1	766	-0.13%
2018/04/02	0	0.00	0.7	21.57	21.57	-0.7	811	-0.08%
2018/03/26	3	21.24	0	0.00	21.57	3	860	0.35%
2018/03/23	2	21.40	0	0.00	21.48	2	864	0.23%
2018/03/22	0	0.00	0.3	21.77	21.77	-0.3	870	-0.04%
2018/03/20	0	0.00	0.2	21.72	21.72	-0.2	887	-0.02%
2018/03/19	0	0.00	1	21.79	21.79	-1	896	-0.11%
2018/03/12	0	0.00	1.4	21.70	21.70	-1.4	941	-0.15%
2018/03/07	5	21.27	0	0.00	21.26	5	984	0.51%
2018/03/06	0	0.00	0	21.50	21.31	0	999	0.00%
2018/03/05	2	21.15	0.2	21.15	21.10	1.8	1,030	0.17%
2018/03/01	1	21.40	0	0.00	21.40	1	1,055	0.09%
2018/02/26	2	21.45	0	0.00	21.48	2	1,080	0.19%
2018/02/07	0	0.00	1	21.40	21.32	-1	1,161	-0.09%
2018/02/06	8	21.01	1.1	21.04	21.22	6.9	1,172	0.59%
2018/02/05	2	21.70	0.2	21.80	21.77	1.8	1,157	0.16%
2018/01/30	0	0.00	0.1	22.07	22.05	-0.1	1,182	-0.01%
2018/01/26	0	0.00	2	22.03	22.19	-2	1,197	-0.17%
2018/01/25	1	22.20	2	22.19	22.12	-1	1,204	-0.08%
2018/01/23	0	0.00	3	22.23	22.23	-3	1,223	-0.25%
2018/01/22	0	0.00	1	22.14	22.14	-1	1,233	-0.08%
2018/01/18	1	21.83	0	0.00	21.87	1	1,245	0.08%
2018/01/17	2	21.57	1	21.57	21.67	1	1,248	0.08%
2018/01/16	0	0.00	0.6	21.55	21.60	-0.6	1,258	-0.04%
2018/01/15	0	0.00	7	21.50	21.52	-7	1,264	-0.55%
2018/01/12	0.3	21.30	0	0.00	21.39	0.3	1,274	0.02%
2018/01/11	1	21.27	14	21.25	21.24	-13	1,292	-1.01%
2018/01/10	0	0.00	4	21.36	21.35	-4	1,307	-0.31%
2018/01/08	1	21.41	0	0.00	21.42	1	1,332	0.08%
2018/01/05	1	21.27	0	0.00	21.30	1	1,334	0.07%
2018/01/04	0	0.00	1	21.15	21.27	-1	1,347	-0.07%
2018/01/03	1	21.13	0	0.00	21.15	1	1,358	0.07%
2018/01/02	15	20.98	0	0.00	21.01	15	1,365	1.10%