富邦公司治理 (00692)-富邦-羅東券商分點個股進出

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
37.82
漲跌
▲0.13
漲幅
+0.34%
成交量
1,664張
產業
上市
591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-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/05/03	0	0.00	0.1	38.07	37.82	-0.1	4,616	0.00%
2024/05/02	1.5	37.77	0	0.00	37.69	1.5	4,662	0.03%
2024/04/29	0	38.23	2.1	37.76	38.25	-2	4,692	-0.04%
2024/04/26	0	0.00	1	37.55	37.63	-1	4,700	-0.02%
2024/04/25	0.2	37.07	2.8	37.09	37.05	-2.6	4,723	-0.05%
2024/04/24	0	0.00	0.5	37.69	37.65	-0.5	4,690	-0.01%
2024/04/23	1	36.69	0	0.00	36.70	1	4,641	0.02%
2024/04/22	0	0.00	1.6	36.58	36.37	-1.6	4,671	-0.03%
2024/04/19	2.6	36.71	0.4	36.62	36.44	2.3	4,634	0.05%
2024/04/18	1.2	37.94	4	37.96	38.06	-2.8	4,469	-0.06%
2024/04/17	0.9	37.56	2	37.80	37.77	-1.1	4,464	-0.02%
2024/04/16	3.1	37.62	7	37.38	37.29	-3.9	4,424	-0.09%
2024/04/15	1.7	38.46	1	38.35	38.47	0.7	4,285	0.02%
2024/04/12	2.1	38.91	1	38.80	38.82	1.1	4,199	0.03%
2024/04/10	0	39.04	0	38.98	38.90	0	4,158	0.00%
2024/04/09	0.2	38.84	1.3	38.95	38.96	-1.1	4,137	-0.03%
2024/04/08	1.1	38.24	4.9	38.19	38.22	-3.8	4,077	-0.09%
2024/04/03	2.1	38.08	1	38.04	37.99	1.1	4,118	0.03%
2024/04/02	0.1	38.29	2	38.28	38.30	-1.9	4,084	-0.05%
2024/04/01	0	0.00	0.9	38.00	37.74	-0.9	4,118	-0.02%
2024/03/29	0	0.00	4	37.92	37.95	-4	4,198	-0.10%
2024/03/26	1	38.00	2	37.90	37.81	-1	4,001	-0.02%
2024/03/25	1.3	37.69	10.3	37.75	37.70	-9	3,908	-0.23%
2024/03/22	1	37.62	2.3	37.68	37.76	-1.3	3,901	-0.03%
2024/03/21	0	0.00	6	37.65	37.77	-6	3,884	-0.15%
2024/03/20	0	0.00	2	37.10	36.90	-2	3,876	-0.05%
2024/03/19	0.2	36.99	5	37.01	37.09	-4.8	3,898	-0.12%
2024/03/18	0.2	36.84	1	36.86	37.04	-0.8	3,905	-0.02%
2024/03/15	1.1	37.00	2	36.97	36.88	-0.9	3,870	-0.02%
2024/03/14	0.7	37.23	14	37.19	37.16	-13.4	3,850	-0.35%
2024/03/13	0	0.00	3.9	37.24	37.22	-3.9	3,794	-0.10%
2024/03/12	0	0.00	9.4	37.02	37.07	-9.4	3,782	-0.25%
2024/03/11	0.1	36.67	3	36.82	36.71	-2.9	3,773	-0.08%
2024/03/08	1.1	37.28	18.5	36.91	36.97	-17.4	3,756	-0.46%
2024/03/07	2.3	36.47	4.6	36.47	36.56	-2.4	3,543	-0.07%
2024/03/06	0.1	35.86	0	0.00	35.86	0.1	3,406	0.00%
2024/03/05	0.1	35.74	9	35.69	35.71	-8.9	3,359	-0.27%
2024/03/04	2	35.37	9	35.17	35.40	-7	3,316	-0.21%
2024/03/01	0.1	34.75	6.9	34.74	34.67	-6.8	3,180	-0.21%
2024/02/29	0.6	34.65	1.1	34.74	34.74	-0.4	3,202	-0.01%
2024/02/27	0	34.63	0	0.00	34.70	0	3,162	0.00%
2024/02/26	0	0.00	0	34.76	34.86	0	3,123	0.00%
2024/02/23	2.1	34.75	0.3	34.77	34.76	1.8	3,088	0.06%
2024/02/22	0	0.00	3.8	34.57	34.58	-3.8	3,066	-0.12%
2024/02/21	0.1	34.30	3	34.31	34.36	-2.9	2,958	-0.10%
2024/02/20	0.2	34.32	2	34.30	34.43	-1.8	2,885	-0.06%
2024/02/19	0.3	34.19	0.5	34.15	34.21	-0.2	2,882	-0.01%
2024/02/16	1.6	34.31	1.1	34.23	34.23	0.5	2,926	0.02%
2024/02/15	2	34.30	22	34.38	34.41	-20	2,945	-0.68%
2024/02/05	0.2	33.04	0.1	33.14	33.19	0.1	2,885	0.00%
2024/02/02	0.3	33.02	9.5	33.05	33.07	-9.2	2,911	-0.32%
2024/02/01	1	32.75	1	32.73	32.94	0	2,908	0.00%
2024/01/31	0.2	32.91	0.7	32.85	32.82	-0.5	2,911	-0.02%
2024/01/30	1	33.19	2	33.24	33.18	-1	2,906	-0.03%
2024/01/29	0	0.00	7.2	33.22	33.27	-7.2	2,916	-0.25%
2024/01/25	0.7	33.00	2.3	32.98	33.05	-1.6	2,863	-0.06%
2024/01/24	1	32.81	1.6	32.73	32.72	-0.6	2,813	-0.02%
2024/01/23	0	0.00	3.2	32.71	32.74	-3.2	2,808	-0.11%
2024/01/22	2.5	32.69	17.2	32.63	32.62	-14.7	2,805	-0.52%
2024/01/19	0.2	32.47	21.9	32.37	32.50	-21.7	2,782	-0.78%
2024/01/18	4.6	31.57	1	31.54	31.62	3.5	2,782	0.13%
2024/01/17	6	31.56	3.5	31.60	31.49	2.5	2,780	0.09%
2024/01/16	3	31.75	20	31.70	31.72	-17	2,773	-0.61%
2024/01/15	0	0.00	2	32.10	32.03	-2	2,737	-0.07%
2024/01/12	0	0.00	1	32.02	31.91	-1	2,754	-0.04%
2024/01/11	0.1	32.00	0	0.00	32.02	0.1	2,750	0.00%
2024/01/10	0	31.93	0	0.00	31.90	0	2,747	0.00%
2024/01/09	0	32.08	0	0.00	32.03	0	2,734	0.00%
2024/01/05	2	31.91	3	31.92	31.89	-1	2,720	-0.04%
2024/01/04	0.1	32.03	0.6	32.00	32.01	-0.5	2,708	-0.02%
2024/01/03	3.4	32.05	0.3	32.08	31.99	3.1	2,720	0.11%
2024/01/02	0.1	32.38	12	32.38	32.49	-11.9	2,695	-0.44%
2023/12/29	0.7	32.55	5.2	32.55	32.54	-4.5	2,661	-0.17%
2023/12/28	0	0.00	0.8	32.61	32.63	-0.8	2,603	-0.03%
2023/12/27	1.2	32.57	3.7	32.53	32.62	-2.5	2,589	-0.10%
2023/12/26	0	0.00	4.4	32.26	32.39	-4.4	2,543	-0.17%
2023/12/25	0	0.00	5	32.13	32.11	-5	2,462	-0.20%
2023/12/22	1	32.06	2	32.06	32.05	-1	2,473	-0.04%
2023/12/21	0.1	31.90	2	31.96	31.97	-1.9	2,499	-0.07%
2023/12/20	1.8	32.17	4	32.19	32.21	-2.2	2,482	-0.09%
2023/12/19	0.1	32.05	6.5	32.03	32.09	-6.4	2,498	-0.26%
2023/12/18	1	32.19	0	32.18	32.18	1	2,569	0.04%
2023/12/15	4.7	32.18	3	32.25	32.15	1.7	2,532	0.07%
2023/12/14	2.1	32.01	9.3	32.03	32.07	-7.2	2,486	-0.29%
2023/12/13	1.4	31.73	2.3	31.78	31.75	-0.9	2,484	-0.04%
2023/12/12	3.4	31.72	1	31.79	31.73	2.4	2,464	0.10%
2023/12/11	1.8	31.63	0	0.00	31.64	1.8	2,452	0.07%
2023/12/08	1.1	31.63	14	31.71	31.63	-12.9	2,451	-0.53%
2023/12/07	0.3	31.49	0.2	31.55	31.43	0.1	2,430	0.00%
2023/12/06	3	31.62	0	0.00	31.63	3	2,441	0.12%
2023/12/05	4.4	31.47	0.3	31.55	31.50	4	2,430	0.17%
2023/12/04	4	31.65	7.2	31.71	31.72	-3.2	2,415	-0.13%
2023/12/01	0.5	31.69	3	31.70	31.70	-2.5	2,438	-0.10%
2023/11/30	4.1	31.62	1	31.62	31.68	3.1	2,411	0.13%
2023/11/29	5	31.63	0	0.00	31.60	5	2,376	0.21%
2023/11/28	1	31.69	0	0.00	31.65	1	2,355	0.04%
2023/11/27	3	31.51	3	31.68	31.40	0	2,320	0.00%
2023/11/24	3	31.56	0.9	31.59	31.58	2.1	2,272	0.09%
2023/11/22	0.2	31.59	0	0.00	31.58	0.2	2,282	0.01%
2023/11/21	2	31.77	7	31.80	31.85	-5	2,282	-0.22%
2023/11/20	5.1	31.52	0	0.00	31.48	5.1	2,244	0.23%
2023/11/17	0	0.00	11.3	31.57	31.54	-11.3	2,223	-0.51%
2023/11/16	0.7	31.43	1.2	31.54	31.54	-0.5	2,165	-0.02%
2023/11/15	8	32.49	21	32.52	32.55	-13	2,079	-0.63%
2023/11/14	7	32.18	9.3	32.21	32.15	-2.3	1,989	-0.12%
2023/11/13	1	32.04	2.4	32.15	32.04	-1.4	1,937	-0.07%
2023/11/10	0.2	31.63	3	31.64	31.64	-2.9	1,958	-0.15%
2023/11/09	0.2	31.74	3.2	31.70	31.77	-3.1	1,911	-0.16%
2023/11/08	0	0.00	3.4	31.67	31.71	-3.4	1,951	-0.17%
2023/11/07	0.1	31.58	1	31.56	31.59	-0.9	1,935	-0.05%
2023/11/06	10.7	31.68	8.3	31.57	31.58	2.4	1,963	0.12%
2023/11/03	0	0.00	2.3	31.25	31.31	-2.3	1,928	-0.12%
2023/11/02	1	30.97	0	0.00	31.09	1	1,936	0.05%
2023/11/01	0	30.39	2.7	30.44	30.40	-2.7	1,961	-0.14%
2023/10/31	0.2	30.36	0	0.00	30.33	0.2	1,976	0.01%
2023/10/30	2	30.50	0	0.00	30.53	2	2,018	0.10%
2023/10/27	0.1	30.53	0	0.00	30.54	0.1	2,002	0.01%
2023/10/26	7.2	30.45	0	0.00	30.44	7.2	2,017	0.35%
2023/10/25	0	0.00	0	31.19	30.98	0	1,969	0.00%
2023/10/24	0	30.85	0	0.00	30.93	0	1,979	0.00%
2023/10/23	0.4	30.94	0	0.00	30.90	0.4	1,979	0.02%
2023/10/20	0.1	31.25	6	30.96	31.27	-5.9	1,980	-0.30%
2023/10/19	0	0.00	0.9	31.25	31.25	-0.9	1,960	-0.05%
2023/10/18	0.2	31.35	1	31.22	31.21	-0.8	1,998	-0.04%
2023/10/17	0	0.00	0.1	31.61	31.55	-0.1	1,988	0.00%
2023/10/16	0.6	31.55	0	0.00	31.58	0.6	2,040	0.03%
2023/10/13	1	31.71	3.4	31.73	31.74	-2.4	2,051	-0.11%
2023/10/12	0.4	31.63	2	31.69	31.81	-1.6	2,067	-0.08%
2023/10/11	0	0.00	7	31.50	31.56	-7	2,096	-0.34%
2023/10/06	0.1	31.11	15.2	31.12	31.12	-15	2,119	-0.71%
2023/10/05	0	30.98	1	30.95	30.97	-1	2,139	-0.05%
2023/10/04	1.1	30.51	0	0.00	30.59	1.1	2,146	0.05%
2023/10/03	1	31.05	0	0.00	30.96	1	2,160	0.05%
2023/10/02	0.1	31.18	0	0.00	31.14	0.1	2,176	0.01%
2023/09/28	1.1	30.76	0	0.00	30.79	1.1	2,234	0.05%
2023/09/27	1	30.50	3	30.54	30.69	-2	2,229	-0.09%
2023/09/26	2.1	30.65	0	0.00	30.62	2.1	2,235	0.09%
2023/09/21	35.2	30.93	0	0.00	30.86	35.2	2,251	1.56%
2023/09/20	7	31.33	0	0.00	31.24	7	2,202	0.32%
2023/09/19	0.2	31.46	0	0.00	31.40	0.2	2,217	0.01%
2023/09/18	6.4	31.62	0	0.00	31.55	6.4	2,236	0.28%
2023/09/15	1.1	31.72	3.2	31.81	31.93	-2.1	2,232	-0.09%
2023/09/14	0	31.64	3.4	31.57	31.70	-3.4	2,232	-0.15%
2023/09/12	1	31.03	0.4	31.17	31.27	0.6	2,273	0.03%
2023/09/11	5.9	31.02	0.1	31.20	31.04	5.8	2,290	0.25%
2023/09/08	0.2	31.26	0	0.00	31.23	0.2	2,277	0.01%
2023/09/07	0	31.40	1	31.38	31.33	-1	2,408	-0.04%
2023/09/04	0	0.00	6.2	31.46	31.69	-6.2	2,421	-0.26%
2023/09/01	3	31.54	0	0.00	31.46	3	2,452	0.12%
2023/08/31	0.4	31.52	0	0.00	31.46	0.4	2,490	0.02%
2023/08/29	1.2	31.36	0	0.00	31.54	1.2	2,529	0.05%
2023/08/28	0	0.00	3	31.42	31.35	-3	2,538	-0.12%
2023/08/25	1.1	31.32	0	0.00	31.22	1.1	2,527	0.04%
2023/08/24	0	0.00	6	31.78	31.82	-6	2,535	-0.24%
2023/08/23	0	31.40	0.3	31.40	31.42	-0.2	2,585	-0.01%
2023/08/22	1	31.10	0	0.00	31.18	1	2,641	0.04%
2023/08/21	2.2	31.01	1.3	31.10	31.00	1	2,655	0.04%
2023/08/18	4.3	31.15	1	31.16	31.12	3.3	2,650	0.12%
2023/08/17	5	31.11	1.3	30.98	31.32	3.8	2,640	0.14%
2023/08/16	3.3	31.13	21	31.12	31.12	-17.7	2,624	-0.67%
2023/08/15	3	31.32	3	31.27	31.27	0	2,591	0.00%
2023/08/14	4.9	31.24	0.6	31.23	31.18	4.3	2,633	0.16%
2023/08/11	1.5	31.75	0	0.00	31.60	1.5	2,612	0.06%
2023/08/10	0.4	31.64	6	31.62	31.61	-5.6	2,623	-0.21%
2023/08/09	2	31.87	0	0.00	31.87	2	2,601	0.08%
2023/08/08	2.1	31.83	0	0.00	31.88	2.1	2,599	0.08%
2023/08/07	1	32.04	3	32.07	32.21	-2	2,586	-0.08%
2023/08/04	3	31.83	0	0.00	31.90	3	2,566	0.12%
2023/08/02	8	32.03	0	0.00	32.00	8	2,552	0.31%
2023/07/31	3.4	32.59	0	0.00	32.30	3.4	2,533	0.13%
2023/07/28	0	0.00	0.1	32.60	32.60	-0.1	2,519	0.00%
2023/07/27	0	0.00	1.5	32.60	32.56	-1.5	2,521	-0.06%
2023/07/25	0.2	32.37	11.3	32.49	32.48	-11.2	2,522	-0.44%
2023/07/24	20	31.99	27	32.16	32.19	-7	2,517	-0.28%
2023/07/21	0.5	31.93	0	0.00	32.10	0.5	2,559	0.02%
2023/07/20	0	32.45	5	32.43	32.41	-5	2,561	-0.20%
2023/07/19	0.1	32.48	7.4	32.59	32.39	-7.3	2,563	-0.29%
2023/07/18	12.3	32.62	61	32.59	32.56	-48.7	2,520	-1.93%
2023/07/17	0.2	33.35	2	33.35	33.33	-1.8	2,499	-0.07%
2023/07/14	0	0.00	18.6	33.29	33.34	-18.6	2,481	-0.75%
2023/07/13	0	0.00	6	33.14	33.00	-6	2,449	-0.25%
2023/07/12	0	0.00	16.1	32.66	32.73	-16.1	2,428	-0.66%
2023/07/11	0	0.00	10.6	32.43	32.55	-10.6	2,385	-0.44%
2023/07/10	0	32.11	35.3	32.10	32.08	-35.3	2,382	-1.48%
2023/07/07	33.1	32.09	1	32.10	32.12	32.1	2,349	1.36%
2023/07/06	52.3	32.25	2	32.42	32.29	50.3	2,321	2.16%
2023/07/05	1	32.77	1	32.97	32.82	0	2,253	0.00%
2023/07/04	0	0.00	4.8	32.94	32.97	-4.8	2,245	-0.21%
2023/07/03	0	0.00	5	32.87	32.85	-5	2,268	-0.22%
2023/06/30	1.1	32.28	0	0.00	32.46	1.1	2,258	0.05%
2023/06/29	0	32.38	5	32.58	32.37	-5	2,254	-0.22%
2023/06/28	0	32.34	0	0.00	32.36	0	2,213	0.00%
2023/06/27	10.1	32.34	4	32.33	32.34	6.1	2,196	0.28%
2023/06/26	10.6	32.49	65	32.60	32.56	-54.4	2,212	-2.46%
2023/06/21	11	32.58	0	0.00	32.75	11	2,201	0.50%
2023/06/20	28.1	32.68	6	32.69	32.71	22.1	2,186	1.01%
2023/06/19	0	0.00	0.7	32.84	32.85	-0.7	2,199	-0.03%
2023/06/16	0.2	32.92	12	32.87	32.89	-11.8	2,181	-0.54%
2023/06/15	1	32.90	5.4	32.94	32.92	-4.4	2,156	-0.20%
2023/06/14	0	32.71	8	32.77	32.76	-8	2,142	-0.37%
2023/06/13	0	32.64	5	32.66	32.74	-5	2,180	-0.23%
2023/06/12	0	0.00	13	32.18	32.17	-13	2,055	-0.63%
2023/06/08	11	31.70	6	31.77	31.72	5	2,095	0.24%
2023/06/07	3	31.99	11	31.98	32.05	-8	2,096	-0.38%
2023/06/05	0.2	31.63	2	31.65	31.59	-1.8	2,087	-0.09%
2023/06/02	0	0.00	21	31.61	31.66	-21	2,098	-1.00%
2023/06/01	10	31.28	1	31.21	31.28	9	2,119	0.42%
2023/05/31	0	0.00	0.1	31.42	31.46	-0.1	2,115	0.00%
2023/05/30	1	31.52	12.3	31.53	31.56	-11.3	2,118	-0.53%
2023/05/29	0	0.00	9	31.55	31.56	-9	2,140	-0.42%
2023/05/26	0	0.00	13.1	31.34	31.38	-13.1	2,095	-0.63%
2023/05/25	0	0.00	6	30.72	30.76	-6	2,056	-0.29%
2023/05/24	5	30.44	2	30.41	30.51	3	2,066	0.15%
2023/05/23	0	0.00	2	30.65	30.60	-2	2,079	-0.10%
2023/05/22	0	0.00	0	30.58	30.59	0	2,082	0.00%
2023/05/19	0	0.00	11.6	30.59	30.62	-11.6	2,097	-0.55%
2023/05/18	0	0.00	28.2	30.50	30.51	-28.2	2,092	-1.35%
2023/05/17	0.1	29.85	34.8	29.98	30.16	-34.7	2,109	-1.65%
2023/05/16	0	0.00	19	29.71	29.73	-19	2,091	-0.91%
2023/05/15	5	29.26	0	0.00	29.39	5	2,101	0.24%
2023/05/12	5.1	29.27	0	0.00	29.34	5.1	2,111	0.24%
2023/05/11	5.7	29.46	2	29.62	29.42	3.7	2,109	0.17%
2023/05/10	0.1	29.63	0	0.00	29.56	0.1	2,127	0.01%
2023/05/09	0.1	29.69	5	29.75	29.77	-5	2,130	-0.23%
2023/05/08	3.3	29.68	1.3	29.72	29.66	2	2,159	0.09%
2023/05/05	0.8	29.51	0	0.00	29.48	0.8	2,139	0.04%
2023/05/04	0.1	29.36	0	0.00	29.45	0.1	2,151	0.01%
2023/05/03	1.1	29.39	1	29.34	29.38	0.1	2,159	0.00%
2023/05/02	0.1	29.48	1	29.56	29.50	-1	2,156	-0.04%
2023/04/28	0.1	29.41	3	29.45	29.47	-2.9	2,203	-0.13%
2023/04/27	11.6	29.05	1	29.22	29.15	10.6	2,214	0.48%
2023/04/26	4.1	29.10	0	0.00	29.12	4.1	2,265	0.18%
2023/04/25	32.6	29.38	0	0.00	29.26	32.6	2,256	1.45%
2023/04/24	0.4	29.65	0	0.00	29.63	0.4	2,213	0.02%
2023/04/21	2.1	29.70	0	0.00	29.69	2.1	2,200	0.09%
2023/04/20	1.5	29.81	0	0.00	29.81	1.5	2,210	0.07%
2023/04/19	1.2	29.91	0	0.00	29.85	1.2	2,228	0.06%
2023/04/18	2.1	30.04	30	30.10	30.06	-28	2,236	-1.25%
2023/04/17	0.1	30.13	50	30.15	30.14	-50	2,233	-2.24%
2023/04/14	0	30.14	6.3	30.16	30.20	-6.2	2,207	-0.28%
2023/04/13	7.4	30.03	1	30.06	29.98	6.4	2,232	0.29%
2023/04/12	1.1	30.16	0	0.00	30.16	1.1	2,224	0.05%
2023/04/11	0.4	30.24	12.2	30.26	30.20	-11.7	2,236	-0.52%
2023/04/10	0	30.21	13	30.23	30.20	-13	2,256	-0.57%
2023/04/07	2.1	30.16	26	30.19	30.18	-23.9	2,251	-1.06%
2023/04/06	0	30.07	0	0.00	30.11	0	2,257	0.00%
2023/03/31	0	30.34	0.7	30.32	30.30	-0.6	2,216	-0.03%
2023/03/30	1	30.16	7	30.23	30.24	-6	2,203	-0.27%
2023/03/29	0	0.00	5.3	29.96	30.03	-5.3	2,182	-0.24%
2023/03/28	0.7	29.96	0	0.00	29.93	0.7	2,205	0.03%
2023/03/27	0	30.26	0	0.00	30.17	0	2,195	0.00%
2023/03/24	0	30.20	14	30.24	30.27	-14	2,202	-0.63%
2023/03/23	0	30.14	43	30.05	30.14	-43	2,187	-1.96%
2023/03/22	0	29.87	45	29.87	29.92	-45	2,160	-2.08%
2023/03/21	0	29.43	0	0.00	29.43	0	2,136	0.00%
2023/03/20	4.6	29.31	0	0.00	29.27	4.6	2,143	0.21%
2023/03/17	0	29.35	10	29.33	29.38	-10	2,134	-0.47%
2023/03/16	35.1	29.00	0	0.00	29.07	35.1	2,147	1.63%
2023/03/15	0.1	29.30	1	29.35	29.23	-0.9	2,102	-0.04%
2023/03/14	37.1	29.17	0	0.00	29.20	37.1	2,123	1.75%
2023/03/13	0.3	29.31	0	0.00	29.55	0.3	2,092	0.02%
2023/03/10	88.7	29.39	2	29.38	29.43	86.7	2,073	4.18%
2023/03/09	120.5	29.92	1	29.95	29.85	119.5	2,070	5.77%	大買/鉅額交易
2023/03/08	11	29.72	0	0.00	29.84	11	2,048	0.54%
2023/03/07	2	29.83	1.6	29.99	30.01	0.5	2,015	0.02%
2023/03/06	0	29.77	0	0.00	29.83	0	2,021	0.00%
2023/03/03	10.2	29.57	2	29.65	29.59	8.2	1,993	0.41%
2023/03/02	0	29.54	0	0.00	29.51	0	1,991	0.00%
2023/03/01	0	29.52	0	0.00	29.53	0	1,994	0.00%
2023/02/24	1	29.56	2.4	29.63	29.42	-1.4	1,957	-0.07%
2023/02/23	0	29.60	3	29.58	29.54	-3	1,962	-0.15%
2023/02/22	16.2	29.09	1	29.20	29.20	15.2	1,984	0.77%
2023/02/21	3	29.36	6.4	29.40	29.43	-3.4	1,997	-0.17%
2023/02/20	0	0.00	2	29.50	29.49	-2	2,045	-0.10%
2023/02/17	1	29.27	0	0.00	29.36	1	2,120	0.05%
2023/02/16	0.1	29.47	5	29.53	29.62	-4.9	2,147	-0.23%
2023/02/15	35.6	29.40	6	29.42	29.26	29.6	2,183	1.36%
2023/02/14	0	29.79	1.5	29.85	29.87	-1.5	2,132	-0.07%
2023/02/13	1	29.63	0	0.00	29.65	1	2,122	0.05%
2023/02/10	0	29.69	13	29.66	29.72	-13	2,108	-0.62%
2023/02/09	2	29.69	10	29.62	29.70	-8	2,118	-0.38%
2023/02/08	1	29.60	1	29.68	29.72	0	2,127	0.00%
2023/02/07	6.1	29.25	0	0.00	29.31	6.1	2,154	0.28%
2023/02/06	2.7	29.48	0	0.00	29.40	2.7	2,146	0.13%
2023/02/03	1.1	29.66	2.1	29.78	29.74	-1	2,121	-0.05%
2023/02/02	0	29.72	3.4	29.69	29.75	-3.4	2,116	-0.16%
2023/02/01	0	29.33	0	0.00	29.38	0	2,116	0.00%
2023/01/31	1	29.23	6	29.29	29.20	-5	2,111	-0.24%
2023/01/30	4.2	29.52	14.7	29.51	29.65	-10.5	2,138	-0.49%
2023/01/17	0	0.00	2	28.46	28.47	-2	2,146	-0.09%
2023/01/16	1	28.50	2	28.61	28.50	-1	2,193	-0.05%
2023/01/13	0	0.00	8	28.43	28.35	-8	2,172	-0.37%
2023/01/12	0.1	28.07	0	0.00	28.10	0.1	2,203	0.00%
2023/01/10	0	0.00	1	28.15	28.18	-1	2,253	-0.04%
2023/01/09	0	0.00	1	27.82	28.00	-1	2,345	-0.04%
2023/01/03	0.2	27.03	0	0.00	27.00	0.2	2,552	0.01%
2022/12/30	1	26.95	0	0.00	26.90	1	2,558	0.04%
2022/12/29	3	26.60	0	0.00	26.71	3	2,577	0.12%
2022/12/28	3.2	26.87	0	0.00	26.84	3.2	2,598	0.12%
2022/12/27	0.2	27.32	0	0.00	27.20	0.2	2,601	0.01%
2022/12/26	0	0.00	1	27.07	27.12	-1	2,643	-0.04%
2022/12/23	1.1	27.00	0	0.00	27.02	1.1	2,658	0.04%
2022/12/21	0.3	27.07	0	0.00	26.95	0.3	2,733	0.01%
2022/12/20	1.7	27.15	0	0.00	26.90	1.7	2,774	0.06%
2022/12/16	1.1	27.49	0	0.00	27.47	1.1	2,879	0.04%
2022/12/15	1.1	27.88	11	27.80	27.92	-9.9	2,871	-0.35%
2022/12/14	1	27.87	0	0.00	27.90	1	2,889	0.03%
2022/12/13	0	0.00	0.1	27.81	27.55	-0.1	2,900	0.00%
2022/12/12	2.1	27.56	0	0.00	27.69	2.1	2,931	0.07%
2022/12/08	0.1	27.54	0	0.00	27.53	0.1	2,963	0.00%
2022/12/07	0.5	27.88	0	0.00	27.82	0.5	2,973	0.02%
2022/12/06	1.1	28.01	0	0.00	27.99	1.1	2,969	0.04%
2022/12/05	0	28.58	0.1	28.57	28.41	0	2,938	0.00%
2022/12/02	0	28.48	0	0.00	28.38	0	2,937	0.00%
2022/12/01	0	28.55	5	28.67	28.59	-5	2,985	-0.17%
2022/11/30	0	0.00	1	28.21	28.21	-1	2,983	-0.03%
2022/11/28	3	27.82	1	27.70	27.74	2	3,027	0.07%
2022/11/25	0	28.22	0.1	28.25	28.17	0	3,065	0.00%
2022/11/24	0	28.07	1	28.16	28.21	-1	3,056	-0.03%
2022/11/23	0	0.00	4	27.99	27.92	-4	3,067	-0.13%
2022/11/22	0.2	27.60	0	0.00	27.70	0.2	3,106	0.01%
2022/11/21	0.3	27.63	2	27.58	27.60	-1.7	3,123	-0.05%
2022/11/18	5	27.65	0	0.00	27.66	5	3,112	0.16%
2022/11/17	0.1	27.49	0	0.00	27.75	0.1	3,080	0.00%
2022/11/16	0	27.76	0	0.00	27.78	0	3,079	0.00%
2022/11/15	0	27.96	2	28.01	28.33	-2	3,039	-0.06%
2022/11/14	1	27.32	0.4	27.44	27.32	0.6	2,957	0.02%
2022/11/11	0	27.10	0.7	27.17	27.15	-0.7	2,917	-0.02%
2022/11/10	0.1	25.95	6	25.91	25.96	-5.9	2,852	-0.21%
2022/11/09	1	25.88	0	0.00	26.16	1	2,867	0.03%
2022/11/08	1.1	25.61	0.5	25.62	25.61	0.6	2,863	0.02%
2022/11/07	0.1	25.30	0	0.00	25.35	0.1	2,846	0.00%
2022/11/04	0	24.80	0	0.00	24.93	0	2,821	0.00%
2022/11/03	2	24.84	0	0.00	24.88	2	2,808	0.07%
2022/11/02	0	25.13	0	0.00	25.17	0	2,758	0.00%
2022/11/01	0.2	25.09	0	0.00	25.05	0.2	2,784	0.01%
2022/10/28	2	24.67	0	0.00	24.61	2	2,789	0.07%
2022/10/27	0.2	24.91	2	25.02	24.90	-1.8	2,786	-0.07%
2022/10/25	6.2	24.60	15	24.46	24.46	-8.8	2,795	-0.31%
2022/10/24	5.1	24.96	15	24.91	24.84	-9.9	2,733	-0.36%
2022/10/21	1.4	24.93	0	0.00	24.84	1.4	2,672	0.05%
2022/10/20	9.6	24.55	0	0.00	24.91	9.6	2,661	0.36%
2022/10/19	3.2	25.18	2.1	25.20	25.02	1.2	2,646	0.04%
2022/10/18	3	25.25	0	0.00	25.26	3	2,612	0.12%
2022/10/17	1.1	24.94	0	0.00	25.00	1.1	2,607	0.04%
2022/10/14	1.1	25.49	0	0.00	25.35	1.1	2,505	0.04%
2022/10/13	0.4	24.93	0	0.00	24.75	0.4	2,500	0.02%
2022/10/12	0.8	25.14	0	0.00	25.15	0.8	2,453	0.03%
2022/10/11	10.2	25.49	0	0.00	25.31	10.2	2,454	0.41%
2022/10/07	2.8	26.49	0	26.49	26.43	2.8	2,382	0.12%
2022/10/06	1	26.84	1	26.84	26.84	0	2,371	0.00%
2022/10/05	1	26.79	1	26.54	26.72	0	2,373	0.00%
2022/10/04	0	0.00	3	26.16	26.15	-3	2,364	-0.13%
2022/10/03	2.1	25.64	0	0.00	25.62	2.1	2,350	0.09%
2022/09/30	4.5	25.83	0	0.00	25.86	4.5	2,331	0.19%
2022/09/29	1.1	26.18	0	0.00	26.16	1.1	2,335	0.04%
2022/09/28	3.1	26.33	3	26.69	26.23	0.1	2,355	0.00%
2022/09/27	2	26.78	0.5	26.73	26.75	1.5	2,376	0.06%
2022/09/26	0.1	26.83	0	0.00	26.84	0.1	2,415	0.00%
2022/09/23	5.5	27.44	0	0.00	27.35	5.5	2,388	0.23%
2022/09/22	1.1	27.50	0.1	27.60	27.56	1	2,384	0.04%
2022/09/21	1.3	27.92	0	0.00	27.94	1.3	2,353	0.06%
2022/09/20	0.6	28.13	0	0.00	28.13	0.6	2,332	0.03%
2022/09/19	5	27.96	0.1	27.98	27.97	4.9	2,351	0.21%
2022/09/16	1	28.13	0	0.00	28.13	1	2,331	0.04%
2022/09/15	0.1	28.40	1.2	28.40	28.41	-1.1	2,324	-0.05%
2022/09/14	1.5	28.34	0.1	28.33	28.30	1.4	2,339	0.06%
2022/09/12	0	0.00	1	28.62	28.71	-1	2,355	-0.04%
2022/09/08	3.1	28.09	0	0.00	28.20	3.1	2,388	0.13%
2022/09/07	6.6	28.01	0	0.00	27.95	6.6	2,414	0.27%
2022/09/06	1	28.56	0	0.00	28.56	1	2,382	0.04%
2022/09/05	2	28.47	0	0.00	28.47	2	2,381	0.08%
2022/09/02	7.3	28.49	0	0.00	28.41	7.3	2,397	0.31%
2022/09/01	15.2	28.69	0	0.00	28.69	15.2	2,367	0.64%
2022/08/31	4.2	28.91	0	0.00	29.28	4.2	2,297	0.18%
2022/08/30	2.2	28.97	0	0.00	29.09	2.2	2,288	0.10%
2022/08/29	16.1	29.01	0	0.00	29.03	16.1	2,287	0.70%
2022/08/26	1.1	29.83	2	29.87	29.77	-0.9	2,264	-0.04%
2022/08/25	1	29.59	0	0.00	29.59	1	2,240	0.04%
2022/08/24	1.5	29.49	1	29.53	29.36	0.5	2,251	0.02%
2022/08/23	4	29.48	0	0.00	29.44	4	2,255	0.18%
2022/08/22	3.2	29.86	0	0.00	29.83	3.2	2,229	0.14%
2022/08/19	0.1	30.28	0	0.00	30.17	0.1	2,212	0.01%
2022/08/18	36.7	30.04	1	30.09	30.14	35.7	2,238	1.59%
2022/08/17	2.1	30.23	0	0.00	30.27	2.1	2,239	0.09%
2022/08/16	1	30.25	0	0.00	30.23	1	2,249	0.04%
2022/08/15	0	0.00	1	30.18	30.21	-1	2,227	-0.04%
2022/08/12	0	0.00	0.3	29.92	29.97	-0.3	2,224	-0.01%
2022/08/11	0.1	29.65	2	29.75	29.74	-1.9	2,236	-0.08%
2022/08/10	1	29.22	1	29.21	29.22	0	2,238	0.00%
2022/08/09	3.3	29.31	0	0.00	29.47	3.3	2,242	0.15%
2022/08/08	10.4	29.44	0	0.00	29.47	10.4	2,274	0.46%
2022/08/05	3	29.42	1	29.25	29.49	2	2,273	0.09%
2022/08/04	1	28.76	0.2	28.60	28.84	0.8	2,298	0.03%
2022/08/02	2.1	28.66	0	0.00	28.75	2.1	2,303	0.09%
2022/08/01	0.1	29.16	0	0.00	29.16	0.1	2,306	0.00%
2022/07/29	0.1	29.28	1	29.31	29.21	-0.9	2,341	-0.04%
2022/07/28	0.1	29.09	0	0.00	29.00	0.1	2,336	0.00%
2022/07/26	0	28.84	1.4	28.77	28.75	-1.4	2,318	-0.06%
2022/07/22	1.1	28.86	1	28.95	28.90	0.1	2,284	0.00%
2022/07/21	0	0.00	7.1	28.61	28.86	-7.1	2,339	-0.30%
2022/07/20	2.5	28.70	8	28.53	28.51	-5.5	2,361	-0.23%
2022/07/19	5.2	28.39	0	0.00	28.43	5.2	2,399	0.22%
2022/07/18	3.9	28.44	0	0.00	28.51	3.9	2,404	0.16%
2022/07/15	11	29.57	0	0.00	29.73	11	2,340	0.47%
2022/07/14	4.1	29.17	2.1	29.28	29.31	2	2,293	0.09%
2022/07/13	23.1	29.04	0	0.00	29.15	23.1	2,282	1.01%
2022/07/12	2.3	28.19	5	28.31	28.22	-2.7	2,316	-0.12%
2022/07/11	1.4	28.96	5	28.94	28.95	-3.7	2,317	-0.16%
2022/07/08	8.1	29.31	11	29.17	29.17	-2.9	2,314	-0.13%
2022/07/07	2.1	28.63	1.7	28.52	28.91	0.4	2,300	0.02%
2022/07/06	3	28.26	0.2	28.13	28.14	2.8	2,301	0.12%
2022/07/05	7.1	28.38	1	28.34	28.70	6.1	2,275	0.27%
2022/07/04	0.8	28.63	0	0.00	28.57	0.8	2,213	0.04%
2022/07/01	0.2	28.99	0.7	28.91	28.92	-0.5	2,160	-0.02%
2022/06/30	9.3	29.84	0	0.00	29.76	9.3	2,115	0.44%
2022/06/29	0.1	30.56	0	0.00	30.51	0.1	2,092	0.00%
2022/06/27	0	0.00	5.6	31.03	31.01	-5.6	2,107	-0.27%
2022/06/23	2	30.38	0	0.00	30.33	2	2,126	0.09%
2022/06/22	1	30.62	0.3	31.09	30.63	0.7	2,097	0.03%
2022/06/21	4	31.24	0	0.00	31.27	4	2,089	0.19%
2022/06/20	0	0.00	1.1	30.71	30.65	-1.1	2,094	-0.05%
2022/06/17	2.3	30.92	1	30.91	31.00	1.3	2,059	0.06%
2022/06/16	3	31.32	3	31.72	31.32	0	2,033	0.00%
2022/06/15	0.1	31.48	0.2	31.56	31.49	-0.1	2,024	-0.01%
2022/06/14	1	31.30	1.5	31.41	31.62	-0.5	2,034	-0.02%
2022/06/13	4.2	31.66	3	31.64	31.69	1.2	2,055	0.06%
2022/06/08	3	32.93	0	0.00	32.90	3	2,109	0.14%
2022/06/07	4	32.53	0	0.00	32.53	4	2,127	0.19%
2022/06/02	2	32.70	0	0.00	32.67	2	2,228	0.09%
2022/06/01	0	0.00	1.4	33.04	32.97	-1.4	2,382	-0.06%
2022/05/31	1	32.85	1	32.81	33.07	0	2,393	0.00%
2022/05/30	3	32.54	1.5	32.75	32.80	1.5	2,388	0.06%
2022/05/27	0	0.00	2.5	32.05	32.07	-2.5	2,392	-0.10%
2022/05/26	3.1	31.60	0.9	31.71	31.51	2.1	2,412	0.09%
2022/05/25	0	0.00	1	31.63	31.88	-1	2,420	-0.04%
2022/05/24	2.4	31.73	0	0.00	31.64	2.4	2,490	0.10%
2022/05/23	1	32.00	0	0.00	31.99	1	2,493	0.04%
2022/05/20	0.2	31.96	1.8	31.91	31.94	-1.6	2,532	-0.06%
2022/05/19	2.1	31.49	0	0.00	31.67	2.1	2,537	0.08%
2022/05/17	0.5	31.91	1	31.80	31.89	-0.5	2,529	-0.02%
2022/05/16	0.1	31.60	0.3	31.75	31.57	-0.2	2,552	-0.01%
2022/05/13	0.1	31.29	0.1	31.47	31.44	0	2,534	0.00%
2022/05/12	5	31.28	2	31.44	31.07	3	2,539	0.12%
2022/05/11	0.4	31.92	0	0.00	31.88	0.4	2,521	0.01%
2022/05/10	2.1	31.73	7	31.40	31.88	-5	2,527	-0.20%
2022/05/09	6.4	32.03	1	32.01	32.01	5.4	2,508	0.22%
2022/05/06	1.2	32.38	3	32.38	32.61	-1.9	2,483	-0.07%
2022/05/05	2	33.35	0.2	33.16	33.12	1.8	2,478	0.07%
2022/05/03	0.2	32.80	2	32.83	32.79	-1.8	2,614	-0.07%
2022/04/29	3	33.10	0	32.97	33.03	3	2,636	0.12%
2022/04/28	0.2	32.42	0	0.00	32.66	0.2	2,699	0.01%
2022/04/27	2.4	32.50	2.6	32.58	32.50	-0.2	2,717	-0.01%
2022/04/26	3.3	33.15	2.4	33.14	33.13	0.9	2,702	0.03%
2022/04/25	3.7	33.10	0	0.00	33.14	3.7	2,755	0.13%
2022/04/22	1.1	33.54	0	0.00	33.75	1.1	2,767	0.04%
2022/04/21	0	0.00	2.5	34.09	33.97	-2.5	2,832	-0.09%
2022/04/20	0.1	33.74	16.3	33.83	33.91	-16.2	2,903	-0.56%
2022/04/19	2	33.86	0	0.00	33.77	2	2,957	0.07%
2022/04/18	0.4	33.66	0	0.00	33.65	0.4	3,020	0.01%
2022/04/15	1.5	33.86	0	0.00	33.80	1.5	3,005	0.05%
2022/04/14	13	34.39	5	34.40	34.33	8	3,032	0.26%
2022/04/12	9.6	33.82	0.4	33.85	33.87	9.2	3,155	0.29%
2022/04/11	7.3	33.90	0	0.00	33.87	7.3	3,183	0.23%
2022/04/08	1.6	34.28	0	0.00	34.36	1.6	3,189	0.05%
2022/04/07	1.4	34.41	2	34.31	34.19	-0.6	3,188	-0.02%
2022/04/06	1.3	34.53	0	0.00	34.75	1.3	3,190	0.04%
2022/04/01	2.2	34.89	0	0.00	34.93	2.2	3,185	0.07%
2022/03/31	0.2	35.19	0	0.00	35.13	0.2	3,199	0.01%
2022/03/30	0.1	35.17	1	35.12	35.22	-0.9	3,214	-0.03%
2022/03/28	0.5	34.69	2	34.67	34.82	-1.6	3,237	-0.05%
2022/03/25	5.1	35.09	0.1	35.15	35.12	5.1	3,203	0.16%
2022/03/24	1	35.12	1	35.11	35.12	0	3,216	0.00%
2022/03/23	0	0.00	1	35.17	35.13	-1	3,213	-0.03%
2022/03/22	1	34.71	1	34.74	34.78	0	3,215	0.00%
2022/03/21	0	0.00	1	34.90	34.78	-1	3,236	-0.03%
2022/03/18	0	34.65	0.4	34.54	34.65	-0.4	3,267	-0.01%
2022/03/17	3	34.47	0	0.00	34.71	3	3,255	0.09%
2022/03/16	3.3	33.62	0	0.00	33.74	3.3	3,232	0.10%
2022/03/15	8.7	33.66	2	33.85	33.60	6.7	3,196	0.21%
2022/03/14	2.2	34.25	1.1	34.36	34.22	1.1	3,174	0.03%
2022/03/11	2.6	34.23	0	0.00	34.22	2.6	3,183	0.08%
2022/03/10	3.1	34.65	0	0.00	34.59	3.1	3,198	0.10%
2022/03/09	4.5	33.75	7.1	33.75	33.78	-2.6	3,201	-0.08%
2022/03/08	20.4	33.48	3	33.63	33.34	17.4	3,213	0.54%
2022/03/07	18.2	34.23	1	34.15	34.15	17.2	3,115	0.55%
2022/03/04	3.3	35.19	0.2	35.25	35.17	3.1	2,999	0.10%
2022/03/03	7.3	35.50	0	0.00	35.49	7.3	3,051	0.24%
2022/03/02	0.1	35.40	0	0.00	35.42	0.1	3,167	0.00%
2022/03/01	2	35.69	1	35.61	35.61	1	3,174	0.03%
2022/02/25	9	35.19	4.6	35.22	35.16	4.4	3,187	0.14%
2022/02/24	7.2	35.45	8	35.30	35.18	-0.8	3,203	-0.02%
2022/02/23	0	0.00	2	36.02	36.05	-2	3,151	-0.06%
2022/02/22	16.3	35.88	0	0.00	35.92	16.3	3,199	0.51%
2022/02/21	2.3	36.34	0	0.00	36.38	2.3	3,173	0.07%
2022/02/18	0	0.00	4	36.38	36.39	-4	3,219	-0.12%
2022/02/17	0.3	36.43	2.1	36.50	36.45	-1.8	3,415	-0.05%
2022/02/15	1	35.95	0	0.00	35.90	1	3,491	0.03%
2022/02/11	6	36.51	4	36.45	36.52	2	3,508	0.06%
2022/02/10	0.3	36.27	5.2	36.23	36.56	-4.8	3,526	-0.14%
2022/02/09	0	0.00	0.1	36.20	36.23	-0.1	3,553	0.00%
2022/02/08	2	36.13	0	0.00	36.00	2	3,562	0.06%
2022/02/07	2.2	35.73	0	0.00	35.96	2.2	3,577	0.06%
2022/01/26	1	35.70	1.1	35.74	35.65	-0.1	3,545	0.00%
2022/01/25	2.2	35.55	0	0.00	35.71	2.2	3,521	0.06%
2022/01/24	2	35.76	0	0.00	36.08	2	3,437	0.06%
2022/01/21	5.5	35.86	5.1	35.77	35.81	0.5	3,401	0.01%
2022/01/20	1	36.52	1	36.45	36.50	0	3,326	0.00%
2022/01/19	1.2	36.58	1	36.62	36.45	0.2	3,294	0.01%
2022/01/18	1.6	37.14	1	37.19	36.85	0.6	3,270	0.02%
2022/01/17	18	37.15	2.9	37.25	37.24	15.1	3,197	0.47%
2022/01/14	0.2	36.64	0	0.00	36.89	0.2	3,138	0.01%
2022/01/13	0	0.00	1.7	36.80	36.80	-1.7	3,064	-0.06%
2022/01/12	2	36.50	0	0.00	36.61	2	3,001	0.07%
2022/01/11	0	0.00	1.1	36.16	36.40	-1.1	2,953	-0.04%
2022/01/10	0	0.00	3	36.15	36.12	-3	2,905	-0.10%
2022/01/07	0.2	36.04	4	36.25	36.00	-3.9	2,881	-0.13%
2022/01/06	1	36.36	8	36.19	36.32	-7	2,831	-0.25%
2022/01/05	1.3	36.72	3.9	36.64	36.56	-2.6	2,785	-0.09%
2022/01/04	0	0.00	6.6	36.51	36.61	-6.6	2,711	-0.24%
2022/01/03	0	0.00	9	36.01	36.00	-9	2,651	-0.34%
2021/12/30	5.1	35.93	4	35.91	35.86	1.1	2,632	0.04%
2021/12/29	0	0.00	9	35.96	35.97	-9	2,665	-0.34%
2021/12/28	0	0.00	15.1	35.77	35.83	-15.1	2,685	-0.56%
2021/12/27	6	35.51	5	35.63	35.56	1	2,680	0.04%
2021/12/24	0	0.00	7.6	35.40	35.35	-7.6	2,718	-0.28%
2021/12/23	13	35.27	1.2	35.36	35.30	11.8	2,705	0.44%
2021/12/22	0.1	35.11	0	0.00	35.13	0.1	2,717	0.00%
2021/12/21	0.1	35.04	1	35.07	35.12	-0.9	2,723	-0.03%
2021/12/20	0.1	35.02	0	0.00	34.85	0.1	2,727	0.00%
2021/12/17	1.3	35.07	0	0.00	35.15	1.3	2,716	0.05%
2021/12/16	0	0.00	1.2	35.14	35.18	-1.2	2,723	-0.05%
2021/12/15	0.1	34.89	0	0.00	34.80	0.1	2,746	0.00%
2021/12/14	7.9	34.77	10	34.76	34.85	-2.1	2,734	-0.08%
2021/12/13	0	0.00	5	35.21	35.07	-5	2,716	-0.18%
2021/12/10	2.2	35.13	0	0.00	35.18	2.2	2,714	0.08%
2021/12/09	6.1	35.26	3	35.18	35.29	3.1	2,711	0.11%
2021/12/08	4	35.33	19	35.38	35.26	-15	2,702	-0.55%
2021/12/07	5.1	34.95	13	34.88	35.15	-7.9	2,696	-0.29%
2021/12/03	2	35.06	7.4	35.13	35.11	-5.4	2,670	-0.20%
2021/12/02	0	0.00	3	35.08	35.08	-3	2,669	-0.11%
2021/12/01	0.1	34.65	2.1	34.68	34.78	-2	2,677	-0.08%
2021/11/30	11.3	34.52	0	0.00	34.34	11.3	2,684	0.42%
2021/11/29	3.2	34.31	0.6	34.33	34.24	2.5	2,672	0.10%
2021/11/26	21.5	34.41	3	34.38	34.36	18.5	2,617	0.71%
2021/11/25	4.1	34.86	0	0.00	34.88	4.1	2,529	0.16%
2021/11/24	6.1	34.85	2	34.98	34.86	4.1	2,550	0.16%
2021/11/23	4.1	35.03	1	35.08	35.01	3.1	2,541	0.12%
2021/11/22	0	35.36	8	35.24	35.29	-8	2,534	-0.31%
2021/11/19	0	0.00	5.2	35.31	35.35	-5.2	2,525	-0.20%
2021/11/18	0	35.19	6.8	35.21	35.31	-6.7	2,476	-0.27%
2021/11/17	1.2	35.04	1.7	35.08	35.06	-0.5	2,479	-0.02%
2021/11/16	40.4	35.00	0	0.00	34.99	40.4	2,462	1.64%
2021/11/15	10.5	36.69	6.4	36.73	36.75	4.1	2,317	0.18%
2021/11/12	7	36.50	0.3	36.48	36.43	6.8	2,296	0.29%
2021/11/11	4	36.34	5	36.35	36.32	-1	2,265	-0.04%
2021/11/10	0.1	36.51	1	36.53	36.53	-0.9	2,277	-0.04%
2021/11/09	0.7	36.58	6.1	36.55	36.57	-5.4	2,265	-0.24%
2021/11/08	4.2	36.10	14.3	36.09	36.20	-10.1	2,246	-0.45%
2021/11/05	5	35.68	7.2	35.73	35.85	-2.2	2,213	-0.10%
2021/11/04	3	35.49	4.2	35.57	35.44	-1.2	2,199	-0.06%
2021/11/03	5	35.50	2	35.53	35.55	3	2,170	0.14%
2021/11/02	2	35.67	2	35.41	35.41	0	2,192	0.00%
2021/10/29	0	35.18	0	0.00	35.23	0	2,179	0.00%
2021/10/28	0.1	35.43	3	35.48	35.44	-2.9	2,188	-0.13%
2021/10/27	0	35.43	0.2	35.40	35.51	-0.1	2,210	-0.01%
2021/10/26	2	35.49	1	35.43	35.44	1	2,213	0.04%
2021/10/25	0.2	35.11	2.9	35.06	35.21	-2.7	2,207	-0.12%
2021/10/22	0.3	35.12	0	0.00	35.25	0.3	2,267	0.01%
2021/10/21	0	0.00	2.4	35.20	35.15	-2.4	2,299	-0.10%
2021/10/19	0	35.09	0	0.00	35.31	0	2,325	0.00%
2021/10/18	0.1	35.16	0	0.00	34.99	0.1	2,325	0.00%
2021/10/15	5	34.72	0	0.00	35.09	5	2,334	0.21%
2021/10/14	0.1	34.30	0.2	34.40	34.21	-0.1	2,355	-0.01%
2021/10/12	3	34.04	5	34.20	34.32	-2	2,420	-0.08%
2021/10/07	0.1	34.94	1.2	34.88	34.86	-1.1	2,443	-0.05%
2021/10/06	2.2	34.12	0	34.35	34.27	2.2	2,450	0.09%
2021/10/05	1	34.19	5	33.97	34.26	-4	2,436	-0.16%
2021/10/04	2	34.52	0	0.00	34.39	2	2,420	0.08%
2021/10/01	1.1	34.84	0.1	34.73	34.55	1	2,412	0.04%
2021/09/29	4.8	35.13	1	35.09	35.13	3.8	2,385	0.16%
2021/09/28	0	0.00	0.1	35.78	35.74	-0.1	2,372	0.00%
2021/09/24	2	35.81	4.6	35.85	35.87	-2.6	2,371	-0.11%
2021/09/23	0	0.00	1	35.43	35.59	-1	2,394	-0.04%
2021/09/22	2	35.15	0.5	35.20	35.26	1.5	2,387	0.06%
2021/09/17	0	0.00	2.1	35.91	36.00	-2.1	2,362	-0.09%
2021/09/15	0.1	36.05	0	0.00	36.00	0.1	2,354	0.00%
2021/09/14	0	0.00	1	36.20	36.17	-1	2,359	-0.04%
2021/09/10	0	0.00	20	36.25	36.24	-20	2,384	-0.84%
2021/09/09	1.1	35.87	0.5	35.85	35.88	0.6	2,372	0.03%
2021/09/08	3.1	35.78	0.9	36.09	35.91	2.3	2,371	0.10%
2021/09/07	0.1	36.20	2	36.19	36.20	-1.9	2,362	-0.08%
2021/09/06	0	0.00	4	36.39	36.33	-4	2,352	-0.17%
2021/09/03	2	36.16	13.5	36.26	36.28	-11.5	2,319	-0.50%
2021/09/02	2	36.13	2	35.81	35.77	0	2,297	0.00%
2021/09/01	0	0.00	1	36.00	36.10	-1	2,280	-0.04%
2021/08/31	0.1	35.73	10.1	35.79	36.16	-10	2,263	-0.44%
2021/08/30	0	0.00	50.4	35.73	35.94	-50.4	2,269	-2.22%
2021/08/27	0	0.00	1	35.58	35.57	-1	2,246	-0.04%
2021/08/26	15	35.09	0	0.00	35.24	15	2,232	0.67%
2021/08/25	0.1	34.96	4	34.96	35.09	-3.9	2,203	-0.18%
2021/08/24	1.3	34.70	0	0.00	34.64	1.3	2,205	0.06%
2021/08/23	2.4	34.40	0	0.00	34.48	2.4	2,227	0.11%
2021/08/20	7	33.89	0	0.00	33.68	7	2,233	0.31%
2021/08/19	4.4	33.95	0	0.00	33.88	4.4	2,206	0.20%
2021/08/18	3	34.28	5	34.41	34.63	-2	2,172	-0.09%
2021/08/17	13	34.60	1	34.45	34.44	12	2,148	0.56%
2021/08/16	1	34.75	8.1	34.75	34.81	-7.1	2,146	-0.33%
2021/08/13	1	34.83	0	0.00	34.84	1	2,122	0.05%
2021/08/12	3	35.15	10	35.19	35.16	-7	2,109	-0.33%
2021/08/11	1.1	35.14	0.6	35.27	35.26	0.6	2,129	0.03%
2021/08/06	1.2	35.75	2.4	35.56	35.72	-1.2	2,304	-0.05%
2021/08/05	1	35.83	0.1	35.85	35.82	0.9	2,362	0.04%
2021/08/04	0	35.77	0	0.00	35.82	0	2,490	0.00%
2021/08/03	0.2	35.55	0	0.00	35.60	0.2	2,545	0.01%
2021/08/02	0	0.00	2	35.37	35.48	-2	2,537	-0.08%
2021/07/30	0	0.00	0.4	35.12	34.93	-0.4	2,563	-0.02%
2021/07/29	1	34.82	12.3	34.83	35.15	-11.3	2,590	-0.44%
2021/07/28	8.3	34.45	0	0.00	34.65	8.3	2,622	0.32%
2021/07/27	3.1	35.10	1	35.08	34.98	2.1	2,608	0.08%
2021/07/26	7.5	35.14	0.3	35.25	35.06	7.2	2,604	0.28%
2021/07/23	1	35.33	0	0.00	35.36	1	2,576	0.04%
2021/07/21	2	35.10	0.6	35.09	35.06	1.4	2,606	0.05%
2021/07/20	10.2	35.26	0	0.00	35.23	10.2	2,628	0.39%
2021/07/19	2	35.50	0	0.00	35.65	2	2,610	0.08%
2021/07/16	1	36.02	0	0.00	36.00	1	2,613	0.04%
2021/07/15	1	36.39	0.2	36.42	36.46	0.8	2,583	0.03%
2021/07/14	1	36.16	0.3	36.20	36.20	0.7	2,573	0.03%
2021/07/13	1	36.15	2.1	36.08	36.11	-1.1	2,569	-0.04%
2021/07/12	0	0.00	1	36.13	35.90	-1	2,582	-0.04%
2021/07/09	1	35.49	0	0.00	35.61	1	2,575	0.04%
2021/07/08	0	0.00	2.6	35.84	35.88	-2.6	2,574	-0.10%
2021/07/07	0.5	35.94	3	35.98	35.94	-2.5	2,591	-0.10%
2021/07/06	1	36.15	2.7	36.14	36.08	-1.7	2,596	-0.07%
2021/07/05	1	36.11	1.5	36.04	36.05	-0.5	2,583	-0.02%
2021/07/02	0.2	35.67	4.7	35.74	35.65	-4.5	2,570	-0.18%
2021/07/01	1	35.88	19	35.65	35.67	-18	2,576	-0.70%
2021/06/30	0	0.00	5.1	35.85	35.80	-5.1	2,604	-0.20%
2021/06/29	0	0.00	8.1	35.60	35.60	-8.1	2,597	-0.31%
2021/06/25	0	0.00	26	35.55	35.36	-26	2,637	-0.99%
2021/06/23	0	0.00	3.8	35.12	35.35	-3.8	2,657	-0.14%
2021/06/22	3	34.83	3	34.94	34.72	0	2,656	0.00%
2021/06/21	2.1	34.91	0	0.00	34.80	2.1	2,696	0.08%
2021/06/18	0.1	35.48	0	0.00	35.45	0.1	2,684	0.00%
2021/06/17	1	35.27	1	35.50	35.60	0	2,692	0.00%
2021/06/16	2.1	35.67	0.3	35.64	35.67	1.8	2,743	0.07%
2021/06/11	0	0.00	4	35.38	35.35	-4	2,757	-0.15%
2021/06/10	0	0.00	0.6	35.01	35.29	-0.6	2,797	-0.02%
2021/06/09	0.1	34.87	2	34.85	34.80	-2	2,824	-0.07%
2021/06/08	2.4	35.08	0	0.00	35.06	2.4	2,845	0.08%
2021/06/07	0	0.00	1.1	34.98	35.19	-1.1	2,861	-0.04%
2021/06/04	0	0.00	10	35.13	35.20	-10	2,856	-0.35%
2021/06/03	0	0.00	17.3	35.39	35.39	-17.3	2,871	-0.60%
2021/06/02	1	35.12	0	0.00	35.20	1	2,891	0.03%
2021/06/01	2	35.16	0	0.00	35.20	2	2,911	0.07%
2021/05/31	1	34.86	7.1	35.06	35.10	-6.1	2,960	-0.21%
2021/05/28	1	34.56	6.8	34.75	34.80	-5.8	2,963	-0.20%
2021/05/27	1	33.95	0.5	34.02	34.21	0.5	3,017	0.02%
2021/05/26	0	0.00	0.2	34.42	34.45	-0.2	3,098	-0.01%
2021/05/25	1	34.35	4.3	34.33	34.40	-3.3	3,093	-0.11%
2021/05/24	1	33.66	3	33.91	33.89	-2	3,126	-0.06%
2021/05/21	1	33.79	2	34.15	33.90	-1	3,131	-0.03%
2021/05/20	0	0.00	2	33.39	33.46	-2	3,156	-0.06%
2021/05/19	2.1	33.78	1.1	33.88	33.68	1	3,177	0.03%
2021/05/18	10	33.37	7	33.74	33.85	3	3,196	0.09%
2021/05/17	7.4	32.34	8.9	32.58	32.87	-1.5	3,248	-0.05%
2021/05/14	4	33.21	10	32.90	33.12	-6	3,186	-0.19%
2021/05/13	5.3	32.55	6.4	32.73	32.75	-1.1	3,138	-0.04%
2021/05/12	8.2	33.10	18.9	32.98	33.20	-10.7	3,073	-0.35%
2021/05/11	1.1	34.52	2	34.59	34.45	-0.9	2,983	-0.03%
2021/05/10	1	35.46	0.1	35.78	35.48	0.9	2,965	0.03%
2021/05/07	0	0.00	2.4	35.44	35.60	-2.4	2,999	-0.08%
2021/05/06	2	35.01	0.5	34.75	35.01	1.5	3,003	0.05%
2021/05/05	1.1	34.76	0.2	35.15	34.72	0.8	3,006	0.03%
2021/05/04	3.5	34.77	9	34.84	34.82	-5.5	3,026	-0.18%
2021/05/03	26.5	35.30	3	35.28	35.21	23.4	3,018	0.78%
2021/04/29	3	35.85	2.2	35.82	35.73	0.8	3,039	0.02%
2021/04/28	0.7	35.74	0	0.00	35.70	0.7	3,081	0.02%
2021/04/27	1.4	35.71	1.4	35.73	35.76	0	3,129	0.00%
2021/04/26	20	35.51	2.2	35.59	35.76	17.8	3,125	0.57%
2021/04/23	1	34.89	3	35.19	35.28	-2	3,138	-0.06%
2021/04/22	2	35.34	0	0.00	34.96	2	3,155	0.06%
2021/04/21	7	35.18	0	0.00	35.07	7	3,162	0.22%
2021/04/20	0.1	35.28	0.7	35.37	35.38	-0.6	3,185	-0.02%
2021/04/19	1	35.29	1	35.24	35.34	0	3,233	0.00%
2021/04/16	1	35.00	1.5	35.10	35.19	-0.5	3,248	-0.02%
2021/04/15	0.1	34.89	1	34.99	35.10	-0.9	3,263	-0.03%
2021/04/14	1.1	34.64	0	0.00	34.78	1.1	3,278	0.03%
2021/04/13	5	34.86	0	0.00	34.59	5	3,305	0.15%
2021/04/12	0.3	34.60	1	34.63	34.62	-0.7	3,316	-0.02%
2021/04/09	0	0.00	4	34.67	34.65	-4	3,314	-0.12%
2021/04/08	2.9	34.51	1	34.61	34.68	1.9	3,306	0.06%
2021/04/07	1	34.46	2.4	34.44	34.54	-1.4	3,312	-0.04%
2021/04/06	84.1	34.51	1	34.50	34.49	83.1	3,305	2.51%
2021/04/01	1	34.00	0	0.00	34.00	1	3,287	0.03%
2021/03/31	0	33.87	0.4	33.94	33.78	-0.3	3,276	-0.01%
2021/03/26	0	0.00	1.4	33.48	33.65	-1.4	3,235	-0.04%
2021/03/25	1.1	32.96	3	33.21	33.14	-1.9	3,234	-0.06%
2021/03/24	5.1	33.04	0	0.00	33.01	5.1	3,231	0.16%
2021/03/23	1	33.55	5.2	33.45	33.40	-4.2	3,202	-0.13%
2021/03/22	2.3	33.20	0	33.35	33.42	2.3	3,216	0.07%
2021/03/19	5.4	33.26	1	33.25	33.31	4.4	3,226	0.14%
2021/03/18	0.6	33.80	1	33.91	33.73	-0.4	3,189	-0.01%
2021/03/17	3	33.73	0	0.00	33.63	3	3,196	0.09%
2021/03/16	0.2	33.88	0	0.00	33.85	0.2	3,223	0.01%
2021/03/15	0	0.00	2	33.78	33.80	-2	3,211	-0.06%
2021/03/12	0	0.00	0.1	33.84	33.81	-0.1	3,203	0.00%
2021/03/11	0	0.00	6.3	33.69	33.70	-6.3	3,241	-0.19%
2021/03/10	1	33.12	0	0.00	33.13	1	3,240	0.03%
2021/03/09	6.1	32.77	0	0.00	33.02	6.1	3,221	0.19%
2021/03/08	0.4	33.17	9	33.40	33.06	-8.6	3,225	-0.27%
2021/03/05	5.1	32.87	3	32.98	33.04	2.1	3,194	0.07%
2021/03/04	21	33.19	0	0.00	33.28	21	3,196	0.66%
2021/03/03	1	33.50	0.5	33.75	33.86	0.5	3,138	0.01%
2021/03/02	2	33.94	0.3	33.82	33.75	1.7	3,135	0.05%
2021/02/26	18.6	33.71	1	33.86	33.79	17.6	3,086	0.57%
2021/02/25	0.2	34.42	4	34.27	34.38	-3.8	3,046	-0.13%
2021/02/24	3.9	34.18	0	0.00	34.07	3.9	3,056	0.13%
2021/02/23	0.1	34.58	0.8	34.30	34.60	-0.6	3,019	-0.02%
2021/02/22	0.5	34.70	0	0.00	34.57	0.5	3,011	0.02%
2021/02/19	32	34.61	0	0.00	34.67	32	2,983	1.07%
2021/02/18	5.4	34.77	2.8	34.91	34.92	2.6	2,987	0.09%
2021/02/17	7	34.59	11.4	34.77	34.91	-4.4	3,012	-0.15%
2021/02/05	25	33.46	0	0.00	33.45	25	2,945	0.85%
2021/02/04	1	32.99	1	33.16	33.16	0	2,911	0.00%
2021/02/03	20.2	33.40	2.1	33.56	33.37	18.1	2,927	0.62%
2021/02/02	10.1	33.30	5.3	33.32	33.40	4.8	2,918	0.17%
2021/02/01	3.4	31.97	5	32.00	32.49	-1.6	2,921	-0.05%
2021/01/29	2.1	32.38	3	32.47	31.96	-1	2,905	-0.03%
2021/01/28	4.2	32.31	8	32.56	32.35	-3.8	2,873	-0.13%
2021/01/27	0	0.00	4.8	33.05	33.05	-4.8	2,847	-0.17%
2021/01/26	1.6	32.94	33	32.90	33.03	-31.4	2,825	-1.11%
2021/01/25	5.1	33.75	51.6	33.52	33.63	-46.5	2,776	-1.68%
2021/01/22	8	34.16	14	34.16	34.03	-6	2,779	-0.21%
2021/01/21	10.2	34.64	0.8	34.52	34.52	9.4	2,768	0.34%
2021/01/20	0.2	33.60	2.5	33.59	33.55	-2.2	2,746	-0.08%
2021/01/19	1	33.51	0	0.00	33.55	1	2,717	0.04%
2021/01/18	1	32.60	11	32.55	32.81	-10	2,725	-0.37%
2021/01/15	9	33.40	5.3	33.31	32.81	3.7	2,685	0.14%
2021/01/14	3	32.87	18	32.84	32.90	-15	2,671	-0.56%
2021/01/13	15	32.89	7.5	32.94	33.11	7.5	2,662	0.28%
2021/01/12	2.6	32.52	5.3	32.42	32.51	-2.6	2,650	-0.10%
2021/01/11	6.2	32.30	4.3	32.29	32.50	2	2,626	0.07%
2021/01/08	1	32.00	13.2	32.12	32.33	-12.2	2,641	-0.46%
2021/01/07	10	31.62	2.1	31.60	31.76	7.9	2,629	0.30%
2021/01/06	11.3	31.29	17.9	31.06	31.15	-6.6	2,621	-0.25%
2021/01/05	10.3	30.84	1.1	30.76	30.88	9.2	2,610	0.35%
2021/01/04	0.1	30.69	16	30.80	30.87	-15.9	2,624	-0.61%
2020/12/31	0	0.00	9.7	30.37	30.41	-9.7	2,666	-0.36%
2020/12/30	6.2	30.26	13	30.04	30.29	-6.8	2,687	-0.25%
2020/12/29	1	29.84	2	29.82	29.85	-1	2,707	-0.04%
2020/12/28	0	0.00	2	29.78	29.87	-2	2,733	-0.07%
2020/12/24	3	29.53	7	29.48	29.48	-4	2,737	-0.15%
2020/12/23	1	29.41	6	29.35	29.40	-5	2,774	-0.18%
2020/12/22	4	29.55	2	29.59	29.34	2	2,792	0.07%
2020/12/21	1	29.25	17	29.55	29.68	-16	2,827	-0.57%
2020/12/18	0.2	29.43	2	29.45	29.40	-1.8	2,830	-0.06%
2020/12/17	0.2	29.43	0	0.00	29.44	0.2	2,855	0.01%
2020/12/16	4	29.45	0.1	29.58	29.55	3.9	2,840	0.14%
2020/12/15	2.1	29.15	0	0.00	29.10	2.1	2,819	0.07%
2020/12/11	55.1	29.36	1	29.60	29.47	54.1	2,856	1.89%
2020/12/10	121	29.57	5	29.53	29.55	116	2,848	4.07%	大買/鉅額交易
2020/12/09	2.2	29.85	0	0.00	29.82	2.2	2,819	0.08%
2020/12/08	2.1	29.40	6.2	29.70	29.80	-4.1	2,792	-0.15%
2020/12/07	1	29.46	2.4	29.44	29.46	-1.4	2,774	-0.05%
2020/12/04	3	29.14	7.4	29.08	29.16	-4.4	2,733	-0.16%
2020/12/03	0	0.00	0.5	28.82	28.82	-0.5	2,727	-0.02%
2020/12/02	12	28.78	2	28.77	28.78	10	2,736	0.37%
2020/12/01	0.9	28.54	0	0.00	28.62	0.9	2,724	0.03%
2020/11/30	11	28.62	11	28.56	28.38	0	2,735	0.00%
2020/11/27	2	28.58	1	28.68	28.68	1	2,714	0.04%
2020/11/26	2	28.65	0	0.00	28.68	2	2,726	0.07%
2020/11/24	2	28.66	1	28.57	28.60	1	2,724	0.04%
2020/11/23	1	28.70	7	28.67	28.76	-6	2,701	-0.22%
2020/11/20	0	0.00	4	28.35	28.45	-4	2,689	-0.15%
2020/11/19	0	0.00	0.1	28.44	28.44	-0.1	2,694	0.00%
2020/11/18	0	0.00	2.8	28.39	28.51	-2.8	2,697	-0.11%
2020/11/17	13.1	28.33	32.1	28.38	28.30	-19	2,699	-0.71%
2020/11/16	27	28.51	1.4	28.69	28.75	25.6	2,751	0.93%
2020/11/13	5.6	27.92	0.6	27.98	27.97	5	2,701	0.19%
2020/11/12	0	0.00	2	27.87	27.84	-2	2,703	-0.07%
2020/11/11	0.3	27.85	20.7	27.71	27.90	-20.4	2,724	-0.75%
2020/11/10	0	0.00	10	27.50	27.48	-10	2,712	-0.37%
2020/11/09	19	27.62	8.6	27.48	27.58	10.4	2,705	0.38%
2020/11/06	1	27.20	4	27.23	27.26	-3	2,680	-0.11%
2020/11/05	3	27.08	0.1	27.08	27.14	2.9	2,664	0.11%
2020/11/04	0	0.00	0.8	27.15	27.13	-0.8	2,672	-0.03%
2020/11/03	0	0.00	11.4	26.74	26.74	-11.4	2,670	-0.43%
2020/11/02	2	26.29	0	0.00	26.43	2	2,700	0.07%
2020/10/30	20.9	26.36	0	0.00	26.33	20.9	2,701	0.77%
2020/10/29	2.1	26.53	0.4	26.65	26.60	1.7	2,675	0.06%
2020/10/28	6	26.87	0	0.00	26.85	6	2,666	0.22%
2020/10/27	1	26.90	0	0.00	26.94	1	2,653	0.04%
2020/10/26	0	27.10	0.4	27.06	27.07	-0.3	2,660	-0.01%
2020/10/23	1	27.00	1	27.04	27.05	0	2,667	0.00%
2020/10/22	0	0.00	0.7	27.03	27.03	-0.7	2,740	-0.03%
2020/10/21	7	26.98	2.6	27.01	26.98	4.4	2,819	0.16%
2020/10/20	0	0.00	1.1	27.02	27.00	-1.1	2,853	-0.04%
2020/10/19	3	27.05	1	26.90	27.07	2	2,849	0.07%
2020/10/16	0	0.00	0	26.93	26.85	0	2,854	0.00%
2020/10/15	22	26.99	1	27.05	26.96	21	2,894	0.73%
2020/10/12	0	0.00	1	27.22	27.25	-1	2,917	-0.03%
2020/10/08	2	26.95	3	26.96	27.04	-1	2,900	-0.03%
2020/10/07	0	0.00	5	26.80	26.77	-5	2,926	-0.17%
2020/10/05	0	0.00	1	26.45	26.39	-1	2,960	-0.03%
2020/09/29	0	0.00	1	26.20	26.27	-1	2,999	-0.03%
2020/09/25	11	25.71	0	0.00	25.76	11	3,082	0.36%
2020/09/24	5	25.77	0	0.00	25.73	5	3,099	0.16%
2020/09/23	1	26.25	5	26.20	26.25	-4	3,090	-0.13%
2020/09/22	2	26.33	1.2	26.48	26.30	0.8	3,098	0.03%
2020/09/21	4	26.73	3	26.70	26.65	1	3,082	0.03%
2020/09/18	0	0.00	7	26.93	26.88	-7	3,123	-0.22%
2020/09/17	4	26.86	0.4	26.85	26.85	3.6	3,141	0.11%
2020/09/16	2	27.09	10	27.11	27.12	-8	3,148	-0.25%
2020/09/15	0	0.00	1	26.70	26.77	-1	3,128	-0.03%
2020/09/14	0	0.00	0.8	26.62	26.62	-0.8	3,126	-0.02%
2020/09/10	0	0.00	0.6	26.40	26.39	-0.6	3,138	-0.02%
2020/09/09	1	25.95	1.1	26.07	26.21	-0.1	3,178	0.00%
2020/09/08	0	0.00	0.3	26.41	26.41	-0.3	3,185	-0.01%
2020/09/07	0	0.00	2	26.26	26.19	-2	3,220	-0.06%
2020/09/04	1	26.15	0	0.00	26.24	1	3,263	0.03%
2020/09/03	2	26.63	1	26.47	26.48	1	3,293	0.03%
2020/09/02	0	0.00	6.2	26.39	26.39	-6.2	3,311	-0.19%
2020/08/28	2	26.50	0	0.00	26.55	2	3,370	0.06%
2020/08/27	0	0.00	5	26.87	26.79	-5	3,396	-0.15%
2020/08/26	6	26.72	0	0.00	26.80	6	3,387	0.18%
2020/08/21	9	26.25	5	26.30	26.35	4	3,405	0.12%
2020/08/20	9	25.78	2	25.93	25.88	7	3,399	0.21%
2020/08/19	3	26.81	0	0.00	26.69	3	3,354	0.09%
2020/08/18	0	0.00	69	26.95	26.83	-69	3,351	-2.06%
2020/08/17	0	0.00	0.4	26.93	26.95	-0.4	3,364	-0.01%
2020/08/12	2	26.27	0	0.00	26.32	2	3,358	0.06%
2020/08/10	0	0.00	32.8	26.80	26.84	-32.8	3,373	-0.97%
2020/08/07	0	0.00	0.6	26.65	26.66	-0.6	3,394	-0.02%
2020/08/06	0	0.00	2	26.85	26.82	-2	3,389	-0.06%
2020/08/05	10	26.49	2.3	26.55	26.56	7.7	3,382	0.23%
2020/08/04	0	0.00	1	26.21	26.34	-1	3,396	-0.03%
2020/08/03	1	26.14	1	26.12	26.12	0	3,392	0.00%
2020/07/31	2	26.43	1	26.45	26.51	1	3,374	0.03%
2020/07/30	2	26.52	5.8	26.50	26.53	-3.8	3,389	-0.11%
2020/07/29	1	26.19	0	0.00	26.17	1	3,372	0.03%
2020/07/28	5	26.95	9	26.53	26.30	-4	3,377	-0.12%
2020/07/27	7	26.26	12.2	26.25	26.26	-5.2	3,320	-0.16%
2020/07/24	1	25.22	7	25.47	25.28	-6	3,252	-0.18%
2020/07/23	20	25.34	0	0.00	25.34	20	3,209	0.62%
2020/07/22	0	0.00	4.1	25.36	25.40	-4.1	3,227	-0.13%
2020/07/21	0	0.00	18.3	25.24	25.24	-18.3	3,215	-0.57%
2020/07/20	4	24.86	3.3	24.93	24.98	0.7	3,155	0.02%
2020/07/17	1	24.95	0	0.00	25.00	1	3,144	0.03%
2020/07/16	4	24.83	0	0.00	24.84	4	3,143	0.13%
2020/07/15	0	0.00	12.4	25.05	25.00	-12.4	3,125	-0.40%
2020/07/14	3	24.81	2.9	24.82	24.88	0.1	3,137	0.00%
2020/07/13	0	0.00	8	24.72	24.79	-8	3,092	-0.26%
2020/07/10	2	24.62	2	24.50	24.48	0	3,073	0.00%
2020/07/09	0	0.00	2	24.62	24.62	-2	3,051	-0.07%
2020/07/08	5	24.52	4	24.42	24.54	1	3,029	0.03%
2020/07/07	0	0.00	5	24.50	24.39	-5	2,998	-0.17%
2020/07/06	1	24.35	36.3	24.22	24.36	-35.3	2,967	-1.19%
2020/07/03	0	0.00	14	23.81	23.91	-14	2,924	-0.48%
2020/07/02	0	0.00	5.1	23.53	23.64	-5.1	2,914	-0.18%
2020/07/01	1	23.43	2	23.36	23.39	-1	2,922	-0.03%
2020/06/30	0	0.00	1.6	23.23	23.23	-1.6	2,912	-0.05%
2020/06/29	4	23.05	5	23.01	23.06	-1	2,938	-0.03%
2020/06/22	0	0.00	0.8	23.07	23.07	-0.8	3,001	-0.03%
2020/06/17	0	0.00	1	23.02	23.02	-1	3,090	-0.03%
2020/06/16	0	0.00	23.1	23.00	23.04	-23.1	3,142	-0.74%
2020/06/15	1	22.62	0	0.00	22.61	1	3,201	0.03%
2020/06/12	7.3	22.84	4	22.65	22.88	3.3	3,307	0.10%
2020/06/11	0	0.00	4	23.51	23.09	-4	3,351	-0.12%
2020/06/10	0	0.00	13.5	23.36	23.39	-13.5	3,379	-0.40%
2020/06/09	1	23.21	6.9	23.15	23.19	-5.9	3,443	-0.17%
2020/06/08	9	23.08	17.1	23.05	23.16	-8.1	3,500	-0.23%
2020/06/05	4	22.89	5	22.88	22.88	-1	3,480	-0.03%
2020/06/03	3	22.53	5	22.48	22.55	-2	3,607	-0.06%
2020/06/02	0	0.00	5	22.23	22.22	-5	3,615	-0.14%
2020/06/01	7	22.11	8	22.11	22.15	-1	3,621	-0.03%
2020/05/29	1	21.70	2	21.81	21.98	-1	3,602	-0.03%
2020/05/27	3	22.07	0	0.00	22.03	3	3,695	0.08%
2020/05/26	1	22.01	3	22.04	22.05	-2	3,773	-0.05%
2020/05/25	1	21.68	2	21.68	21.74	-1	3,814	-0.03%
2020/05/22	5	21.72	0	0.00	21.68	5	3,833	0.13%
2020/05/21	1	21.99	2	22.00	21.99	-1	3,876	-0.03%
2020/05/20	0.1	21.83	0.8	21.83	21.82	-0.7	3,879	-0.02%
2020/05/19	5	21.84	0	0.00	21.77	5	3,892	0.13%
2020/05/14	3	21.68	1	21.61	21.60	2	3,933	0.05%
2020/05/12	3	21.79	0	0.00	21.79	3	3,929	0.08%
2020/05/11	6	21.98	0	0.00	22.01	6	3,918	0.15%
2020/05/07	5	21.69	0	0.00	21.72	5	3,919	0.13%
2020/05/06	1	21.55	0	0.00	21.62	1	3,944	0.03%
2020/05/05	1	21.63	4.6	21.61	21.60	-3.6	3,954	-0.09%
2020/05/04	3	21.42	3	21.43	21.48	0	4,072	0.00%
2020/04/30	0	0.00	7.2	21.89	22.06	-7.2	4,067	-0.18%
2020/04/29	0	0.00	7	21.59	21.61	-7	4,106	-0.17%
2020/04/28	3	21.30	0	0.00	21.30	3	4,214	0.07%
2020/04/27	0	0.00	10	21.15	21.30	-10	4,314	-0.23%
2020/04/24	6	20.86	0	0.00	20.85	6	4,302	0.14%
2020/04/23	3	20.82	0	0.00	20.90	3	4,296	0.07%
2020/04/22	1	20.55	1	20.74	20.78	0	4,309	0.00%
2020/04/21	5	20.98	0	0.00	20.82	5	4,312	0.12%
2020/04/20	0	0.00	2	21.42	21.40	-2	4,291	-0.05%
2020/04/17	3	21.55	19.2	21.61	21.45	-16.2	4,292	-0.38%
2020/04/15	40	21.03	0	0.00	21.00	40	4,257	0.94%
2020/04/14	3	20.82	0	0.00	20.85	3	4,263	0.07%
2020/04/13	3	20.36	0	0.00	20.36	3	4,286	0.07%
2020/04/10	4	20.40	0.2	20.60	20.48	3.8	4,324	0.09%
2020/04/09	0	0.00	1	20.43	20.42	-1	4,352	-0.02%
2020/04/08	1	20.44	5	20.33	20.47	-4	4,340	-0.09%
2020/04/07	0	0.00	2	20.18	20.21	-2	4,332	-0.05%
2020/04/01	0	0.00	3	19.71	19.64	-3	4,296	-0.07%
2020/03/31	0	0.00	4	19.66	19.66	-4	4,296	-0.09%
2020/03/30	3	19.47	0	0.00	19.52	3	4,264	0.07%
2020/03/27	4	19.84	0	0.00	19.72	4	4,228	0.09%
2020/03/25	5	19.71	16	19.73	19.76	-11	4,168	-0.26%
2020/03/24	2	19.11	1	19.02	19.03	1	4,128	0.02%
2020/03/23	18	18.42	0	0.00	18.30	18	4,120	0.44%
2020/03/20	3	18.70	6	18.75	18.92	-3	4,142	-0.07%
2020/03/19	50	17.74	19	17.89	17.65	31	4,115	0.75%
2020/03/18	18	19.05	2	19.14	18.72	16	4,059	0.39%
2020/03/17	16	19.34	6	19.65	19.42	10	3,992	0.25%
2020/03/16	16	20.31	0	0.00	20.01	16	3,921	0.41%
2020/03/13	12	19.81	1	20.02	20.70	11	3,840	0.29%
2020/03/12	18	21.20	1	21.62	21.10	17	3,743	0.45%
2020/03/11	2	22.07	0	0.00	21.88	2	3,679	0.05%
2020/03/10	12	21.89	0	0.00	22.12	12	3,656	0.33%
2020/03/09	19	22.26	28	22.17	22.15	-9	3,634	-0.25%
2020/03/06	4	22.81	0	0.00	22.78	4	3,544	0.11%
2020/03/05	0	0.00	2	23.10	23.14	-2	3,521	-0.06%
2020/03/04	0	0.00	8	22.82	22.88	-8	3,554	-0.23%
2020/03/02	14	22.49	0	0.00	22.51	14	3,550	0.39%
2020/02/27	23	22.85	0.9	22.99	22.82	22.1	3,515	0.63%
2020/02/26	73	23.00	0	0.00	23.00	73	3,467	2.11%
2020/02/25	2	23.09	6	23.16	23.20	-4	3,521	-0.11%
2020/02/24	20	23.23	30	23.19	23.19	-10	3,589	-0.28%
2020/02/21	10	23.50	1.4	23.50	23.50	8.6	3,657	0.24%
2020/02/20	2	23.57	0	0.00	23.61	2	3,719	0.05%
2020/02/19	0	0.00	9	23.70	23.67	-9	3,717	-0.24%
2020/02/18	10	23.47	0	0.00	23.47	10	3,700	0.27%
2020/02/17	2	23.64	4	23.69	23.71	-2	3,657	-0.05%
2020/02/12	1	23.70	14	23.70	23.73	-13	3,626	-0.36%
2020/02/11	11	23.55	2	23.56	23.55	9	3,618	0.25%
2020/02/10	0	0.00	0.8	23.45	23.35	-0.8	3,627	-0.02%
2020/02/07	2.1	23.44	0.1	23.60	23.40	2	3,627	0.06%
2020/02/06	0	0.00	5	23.52	23.67	-5	3,608	-0.14%
2020/02/05	1	23.36	0	0.00	23.32	1	3,577	0.03%
2020/02/04	2.1	23.23	3	23.26	23.26	-0.9	3,463	-0.03%
2020/02/03	10.5	22.81	0	0.00	22.87	10.5	3,441	0.31%
2020/01/31	60	23.23	0	0.00	23.15	60	3,374	1.78%
2020/01/30	33	23.43	80	23.33	23.32	-47	3,256	-1.44%
2020/01/20	3	24.21	5.1	24.24	24.21	-2.1	3,166	-0.07%
2020/01/17	25	24.14	0	0.00	24.14	25	3,152	0.79%
2020/01/16	25	24.14	0	0.00	24.19	25	3,144	0.79%
2020/01/15	5	24.27	0	0.00	24.24	5	3,115	0.16%
2020/01/14	0	0.00	4	24.40	24.41	-4	3,099	-0.13%
2020/01/13	1	24.25	6	24.25	24.30	-5	3,073	-0.16%
2020/01/09	0	0.00	3.1	23.98	24.09	-3.1	3,038	-0.10%
2020/01/08	33	23.76	31	23.72	23.80	2	3,040	0.07%
2020/01/07	12	23.84	4	23.79	23.89	8	3,008	0.27%
2020/01/06	12	23.99	0	0.00	24.00	12	2,988	0.40%
2020/01/03	1	24.12	5	24.32	24.19	-4	2,948	-0.14%
2020/01/02	10.8	24.13	2	24.20	24.19	8.8	2,935	0.30%
2019/12/31	0	0.00	0.6	24.19	24.06	-0.6	2,933	-0.02%
2019/12/30	0	0.00	1	24.27	24.19	-1	2,904	-0.03%
2019/12/27	1	24.22	5	24.20	24.23	-4	2,879	-0.14%
2019/12/26	2	24.07	1	24.05	24.05	1	2,863	0.03%
2019/12/23	9	24.00	1	24.02	24.05	8	2,829	0.28%
2019/12/20	0	0.00	1	23.98	24.01	-1	2,818	-0.04%
2019/12/19	0	0.00	1	24.19	24.13	-1	2,785	-0.04%
2019/12/18	8	24.20	0	0.00	24.25	8	2,750	0.29%
2019/12/17	4	24.04	10	24.12	24.21	-6	2,714	-0.22%
2019/12/16	3	23.91	1	23.98	23.94	2	2,659	0.08%
2019/12/13	0	0.00	9	23.96	23.92	-9	2,624	-0.34%
2019/12/12	0	0.00	4	23.70	23.70	-4	2,576	-0.16%
2019/12/09	0	0.00	4	23.28	23.28	-4	2,488	-0.16%
2019/12/05	0	0.00	1.9	23.16	23.15	-1.9	2,443	-0.08%
2019/12/04	12	22.96	0	0.00	23.00	12	2,429	0.49%
2019/12/03	0	0.00	1	23.02	23.02	-1	2,377	-0.04%
2019/11/29	25	23.09	2	23.04	23.06	23	2,329	0.99%
2019/11/28	12	23.21	1	23.28	23.24	11	2,274	0.48%
2019/11/27	5	23.20	0	0.00	23.26	5	2,258	0.22%
2019/11/26	42	23.30	1	23.28	23.25	41	2,228	1.84%
2019/11/25	23	23.20	25	23.18	23.16	-2	2,183	-0.09%
2019/11/22	164	23.13	166	23.10	23.09	-2	2,127	-0.09%	大買/大賣/
2019/11/21	82	23.32	1	23.40	23.35	81	1,996	4.06%
2019/11/20	17	23.91	0	0.00	23.58	17	1,880	0.90%
2019/11/19	23.2	24.00	3	23.99	24.05	20.2	1,732	1.17%
2019/11/18	40	23.68	7.7	23.63	23.70	32.3	1,631	1.98%
2019/11/15	0	0.00	67	23.52	23.55	-67	1,597	-4.20%
2019/11/14	2	23.36	0	0.00	23.40	2	1,578	0.13%
2019/11/13	11	23.40	4	23.39	23.45	7	1,570	0.45%
2019/11/12	0	0.00	3	23.48	23.51	-3	1,566	-0.19%
2019/11/11	24	23.39	32	23.36	23.36	-8	1,546	-0.52%
2019/11/08	20	23.64	4.5	23.64	23.64	15.5	1,515	1.02%
2019/11/07	26	23.67	8	23.71	23.73	18	1,500	1.20%
2019/11/06	30	23.85	0.4	23.86	23.88	29.6	1,464	2.02%
2019/11/05	1	23.74	7.3	23.70	23.77	-6.3	1,425	-0.44%
2019/11/04	1	23.48	10	23.44	23.53	-9	1,404	-0.64%
2019/11/01	0	0.00	1	23.18	23.20	-1	1,390	-0.07%
2019/10/31	1	23.30	0	0.00	23.26	1	1,365	0.07%
2019/10/30	20	23.17	5.8	23.14	23.18	14.2	1,343	1.06%
2019/10/29	1	23.01	0	0.00	23.12	1	1,324	0.08%
2019/10/28	2	22.98	0	0.00	23.00	2	1,291	0.15%
2019/10/24	0	0.00	5.6	22.80	22.87	-5.6	1,234	-0.45%
2019/10/22	0	0.00	20.5	22.77	22.81	-20.5	1,193	-1.72%
2019/10/21	0	0.00	2	22.66	22.67	-2	1,175	-0.17%
2019/10/18	0	0.00	9	22.70	22.67	-9	1,159	-0.78%
2019/10/17	0	0.00	1.6	22.64	22.67	-1.6	1,139	-0.14%
2019/10/16	0	0.00	3	22.64	22.66	-3	1,122	-0.27%
2019/10/15	1	22.55	3.7	22.53	22.56	-2.7	1,089	-0.24%
2019/10/14	2	22.38	2.9	22.44	22.43	-0.9	1,080	-0.09%
2019/10/09	10	22.19	0	0.00	22.16	10	1,053	0.95%
2019/10/07	1	22.25	1	22.20	22.25	0	985	0.00%
2019/10/04	0	0.00	3	22.14	22.16	-3	957	-0.31%
2019/10/02	0	0.00	1	22.29	22.28	-1	933	-0.11%
2019/10/01	1	22.26	0	0.00	22.30	1	919	0.11%
2019/09/27	0.1	21.91	3.7	21.91	22.04	-3.6	900	-0.40%
2019/09/26	0	0.00	2	22.11	22.03	-2	889	-0.22%
2019/09/25	1	21.93	0	0.00	22.00	1	876	0.11%
2019/09/24	0	0.00	0.3	21.99	22.02	-0.3	865	-0.03%
2019/09/23	0	0.00	2.5	22.01	21.99	-2.5	850	-0.30%
2019/09/18	2	22.00	71.2	22.00	22.06	-69.2	821	-8.42%
2019/09/12	0	0.00	1	21.86	21.81	-1	772	-0.13%
2019/09/09	0	0.00	2.2	21.78	21.76	-2.2	740	-0.30%
2019/09/06	0	0.00	7	21.73	21.73	-7	723	-0.97%
2019/09/03	3	21.36	0	0.00	21.33	3	684	0.44%
2019/09/02	2	21.36	0	0.00	21.42	2	673	0.30%
2019/08/19	0	0.00	6	21.16	21.22	-6	624	-0.96%
2019/08/16	2	20.85	0	0.00	21.10	2	629	0.32%
2019/08/15	3	20.85	9	21.10	20.92	-6	617	-0.97%
2019/08/14	0	0.00	1	21.22	21.15	-1	601	-0.17%
2019/08/13	0	0.00	1	21.04	21.09	-1	600	-0.17%
2019/08/12	1	21.20	0	0.00	21.20	1	596	0.17%
2019/08/06	1	20.69	0	0.00	21.10	1	595	0.17%
2019/08/02	0	0.00	0.4	21.28	21.26	-0.4	597	-0.07%
2019/07/30	0	0.00	0.6	21.72	21.73	-0.6	587	-0.10%
2019/07/29	0	0.00	1	21.72	21.75	-1	600	-0.17%
2019/07/26	0.5	21.69	0	0.00	21.74	0.5	614	0.08%
2019/07/25	0	0.00	0.9	21.70	21.76	-0.9	612	-0.14%
2019/07/23	0	0.00	2	21.72	21.73	-2	613	-0.33%
2019/07/19	0	0.00	2	21.57	21.63	-2	619	-0.32%
2019/07/18	1	21.44	0	0.00	21.45	1	620	0.16%
2019/07/17	0.1	21.70	0	0.00	21.69	0.1	620	0.02%
2019/07/15	0	0.00	0	21.74	21.74	0	599	-0.01%
2019/07/12	2	21.64	1	21.63	21.63	1	590	0.17%
2019/07/11	0	0.00	4	21.63	21.60	-4	589	-0.68%
2019/07/10	1	21.43	1.7	21.46	21.49	-0.7	592	-0.12%
2019/07/01	2	21.58	0	0.00	21.59	2	595	0.34%
2019/06/27	0	0.00	1	21.34	21.35	-1	595	-0.17%
2019/06/21	0	0.00	1	21.29	21.27	-1	589	-0.17%
2019/06/11	0	0.00	2	20.97	20.95	-2	590	-0.34%
2019/06/03	0	0.00	0.8	20.79	20.79	-0.8	577	-0.14%
2019/05/29	0	0.00	20	20.32	20.36	-20	576	-3.47%
2019/05/28	0	0.00	1	20.43	20.43	-1	577	-0.17%
2019/05/27	0	0.00	17	20.50	20.46	-17	583	-2.91%
2019/05/24	0	0.00	0.7	20.47	20.47	-0.7	581	-0.12%
2019/05/21	1	20.71	0	0.00	20.75	1	587	0.17%
2019/05/20	1	20.69	0	0.00	20.65	1	587	0.17%
2019/05/16	0	0.00	1	20.79	20.78	-1	587	-0.17%
2019/05/14	2	20.77	0	0.00	20.77	2	577	0.35%
2019/05/13	1	20.89	0	0.00	20.86	1	572	0.17%
2019/05/09	0	0.00	1	21.36	21.18	-1	558	-0.18%
2019/05/07	0	0.00	2	21.57	21.57	-2	552	-0.36%
2019/05/06	0	0.00	2	21.39	21.38	-2	554	-0.36%
2019/05/03	0	0.00	2	21.70	21.76	-2	538	-0.37%
2019/05/02	1	21.57	1	21.56	21.57	0	523	0.00%
2019/04/29	0	0.00	1	21.43	21.44	-1	520	-0.19%
2019/04/26	0	0.00	1	21.45	21.43	-1	520	-0.19%
2019/04/25	0	0.00	18	21.56	21.55	-18	513	-3.50%
2019/04/24	0	0.00	0.3	21.52	21.53	-0.3	515	-0.06%
2019/04/22	0	0.00	0.3	21.41	21.44	-0.3	515	-0.06%
2019/04/18	0	0.00	2.4	21.43	21.36	-2.4	510	-0.48%
2019/04/12	0	0.00	4	21.05	21.03	-4	515	-0.78%
2019/04/10	0	0.00	2.2	21.06	21.06	-2.2	518	-0.43%
2019/04/09	0	21.02	8	21.10	21.09	-8	519	-1.54%
2019/04/08	3	21.00	1	21.00	21.05	2	517	0.39%
2019/04/03	0	0.00	1	20.86	20.86	-1	514	-0.19%
2019/03/28	0	0.00	1	20.47	20.46	-1	506	-0.20%
2019/03/21	0	0.00	0.9	20.43	20.57	-0.9	512	-0.17%
2019/03/19	0.5	20.40	1	20.40	20.41	-0.5	511	-0.11%
2019/03/12	0	0.00	3	20.19	20.20	-3	586	-0.51%
2019/03/11	0	0.00	5	20.05	20.06	-5	590	-0.85%
2019/03/08	1	20.05	1	20.02	20.05	0	598	0.00%
2019/03/07	0	0.00	3	20.14	20.15	-3	617	-0.49%
2019/03/04	1	20.23	9	20.20	20.23	-8	650	-1.23%
2019/02/27	2	20.24	2	20.23	20.23	0	653	0.00%
2019/02/26	0	0.00	24	20.24	20.24	-24	658	-3.65%
2019/02/25	0	0.00	1	20.19	20.21	-1	658	-0.15%
2019/02/21	5	20.10	0	0.00	20.11	5	675	0.74%
2019/02/20	0	0.00	10.6	20.00	20.05	-10.6	670	-1.58%
2019/02/19	0	0.00	4	19.97	19.94	-4	673	-0.59%
2019/02/18	0.6	19.96	10.7	19.93	19.96	-10.1	674	-1.50%
2019/02/15	0	0.00	1	19.82	19.82	-1	673	-0.15%
2019/02/14	0	0.00	0.2	19.86	19.84	-0.2	676	-0.03%
2019/02/13	0	0.00	2.6	19.86	19.86	-2.6	678	-0.38%
2019/02/12	0	0.00	10.1	19.86	19.87	-10.1	683	-1.48%
2019/01/28	0	0.00	0.2	19.78	19.78	-0.2	686	-0.02%
2019/01/25	0	0.00	3	19.65	19.69	-3	681	-0.44%
2019/01/23	0	0.00	0.3	19.50	19.49	-0.3	687	-0.04%
2019/01/21	0	0.00	2	19.55	19.56	-2	695	-0.29%
2019/01/17	0	0.00	8.3	19.43	19.39	-8.3	725	-1.14%
2019/01/11	1	19.38	10.5	19.34	19.35	-9.5	751	-1.26%
2019/01/02	0	0.00	10.3	19.17	19.16	-10.3	801	-1.28%
2018/12/28	0	0.00	2	19.33	19.33	-2	814	-0.25%
2018/12/27	0	0.00	1	19.18	19.18	-1	817	-0.12%
2018/12/25	1	18.99	0	0.00	18.99	1	808	0.12%
2018/12/22	0	0.00	0	19.32	19.24	0	809	-0.01%
2018/12/19	1	19.35	0	0.00	19.35	1	819	0.12%
2018/12/18	0.1	19.40	0	0.00	19.32	0.1	821	0.01%
2018/12/14	0.2	19.55	2.1	19.31	19.40	-1.9	821	-0.24%
2018/12/13	0	0.00	2.6	19.55	19.56	-2.6	813	-0.33%
2018/12/07	10	19.53	19.2	19.54	19.50	-9.2	796	-1.16%
2018/12/05	5	19.78	1	19.80	19.75	4	759	0.53%
2018/12/03	0	0.00	0.3	20.22	20.19	-0.3	731	-0.04%
2018/11/30	6	19.93	0	0.00	19.92	6	728	0.82%
2018/11/29	0	0.00	3.2	20.20	20.02	-3.2	709	-0.45%
2018/11/28	0	0.00	9.7	20.46	20.50	-9.7	690	-1.40%
2018/11/23	15	20.22	5	20.18	20.22	10	684	1.46%
2018/11/20	1	20.43	0	0.00	20.39	1	670	0.15%
2018/11/19	1	20.50	0	0.00	20.52	1	658	0.15%
2018/11/13	10	20.43	0	0.00	20.54	10	641	1.56%
2018/11/12	1	20.60	0	0.00	20.73	1	637	0.16%
2018/11/09	0	0.00	0.4	20.72	20.69	-0.4	640	-0.06%
2018/11/07	0	0.00	6.3	20.83	20.93	-6.3	637	-0.99%
2018/11/02	0	0.00	20	20.85	20.86	-20	633	-3.16%
2018/11/01	0	0.00	2	20.80	20.79	-2	643	-0.31%
2018/10/31	0	0.00	2	20.51	20.57	-2	637	-0.31%
2018/10/26	4	20.08	4	20.14	20.17	0	638	0.00%
2018/10/23	20	20.78	0.3	20.80	20.74	19.7	612	3.22%
2018/10/22	0	0.00	12	20.84	20.98	-12	605	-1.98%
2018/10/17	0	0.00	6.1	21.22	21.06	-6.1	615	-0.99%
2018/10/15	2	20.99	0	0.00	21.00	2	624	0.32%
2018/10/12	1	20.89	0	0.00	21.25	1	613	0.16%
2018/10/11	6	21.06	0	0.00	21.04	6	600	1.00%
2018/10/08	9	22.20	1	22.12	22.20	8	572	1.40%
2018/10/04	0	0.00	0.1	22.61	22.60	-0.1	558	-0.02%
2018/10/02	0	0.00	1.1	22.90	22.88	-1.1	554	-0.20%
2018/10/01	0	0.00	1	23.00	23.08	-1	554	-0.18%
2018/09/28	5	23.07	0	0.00	22.96	5	560	0.89%
2018/09/26	0	0.00	0.6	22.82	22.87	-0.6	559	-0.11%
2018/09/25	0	0.00	10	22.76	22.82	-10	555	-1.80%
2018/09/21	13	22.69	7	22.72	22.71	6	555	1.08%
2018/09/19	0	0.00	0.1	22.56	22.58	-0.1	561	-0.02%
2018/09/18	1	22.43	0	0.00	22.45	1	564	0.18%
2018/09/17	0	0.00	1.1	22.53	22.54	-1.1	573	-0.19%
2018/09/14	0	0.00	1	22.53	22.53	-1	575	-0.17%
2018/09/11	0	0.00	4	22.31	22.29	-4	582	-0.69%
2018/09/07	1	22.35	0	0.00	22.37	1	590	0.17%
2018/09/06	0	0.00	5.9	22.45	22.45	-5.9	593	-0.99%
2018/09/05	1	22.46	3	22.49	22.45	-2	593	-0.34%
2018/08/31	0.6	22.43	0	0.00	22.46	0.6	591	0.10%
2018/08/30	5	22.67	0	0.00	22.50	5	590	0.85%
2018/08/29	0.8	22.40	0	0.00	22.47	0.8	591	0.13%
2018/08/28	0.4	22.18	0	0.00	22.30	0.4	592	0.07%
2018/08/23	0	0.00	5	22.03	22.04	-5	599	-0.83%
2018/08/21	0	0.00	0.5	21.92	21.92	-0.5	607	-0.08%
2018/08/20	0	0.00	4	21.77	21.80	-4	612	-0.65%
2018/08/17	0	0.00	1	21.76	21.76	-1	616	-0.15%
2018/08/15	0	0.00	10	21.79	21.68	-10	621	-1.61%
2018/08/13	0	0.00	0.5	21.78	21.77	-0.5	630	-0.07%
2018/08/09	20	22.14	1	22.11	22.12	19	632	3.00%
2018/08/06	0	0.00	10	22.10	22.10	-10	643	-1.55%
2018/08/03	0	0.00	5	22.00	22.01	-5	643	-0.78%
2018/08/01	0	0.00	21	22.07	22.10	-21	647	-3.25%
2018/07/31	1	21.94	0	0.00	21.98	1	642	0.16%
2018/07/23	0	0.00	5	21.80	21.76	-5	662	-0.75%
2018/07/20	30	21.61	15	21.61	21.64	15	672	2.23%
2018/07/19	0	0.00	71	21.45	21.45	-71	670	-10.59%
2018/07/18	4	21.41	6	21.48	21.44	-2	686	-0.29%
2018/07/16	0	0.00	3	21.45	21.43	-3	712	-0.42%
2018/07/13	0	0.00	11.5	21.35	21.40	-11.5	714	-1.61%
2018/07/12	0	0.00	1.1	21.24	21.25	-1.1	710	-0.16%
2018/07/11	0	0.00	3	21.11	21.14	-3	717	-0.42%
2018/07/06	5	20.88	50.4	20.90	20.94	-45.4	725	-6.26%
2018/06/29	10	20.95	0.2	21.10	21.10	9.8	731	1.33%
2018/06/28	0	0.00	1.5	20.93	20.90	-1.5	730	-0.21%
2018/06/26	0	0.00	0.1	21.19	21.17	-0.1	727	-0.02%
2018/06/22	5	21.02	0	0.00	21.18	5	721	0.69%
2018/06/21	2	21.20	2	21.20	21.16	0	722	0.00%
2018/06/15	0	0.00	2.3	21.12	21.18	-2.3	729	-0.32%
2018/06/07	0	0.00	1.1	21.49	21.48	-1.1	738	-0.15%
2018/06/06	2	21.39	14	21.41	21.43	-12	745	-1.61%
2018/06/04	0	0.00	1	21.28	21.33	-1	746	-0.13%
2018/06/01	0	0.00	0	21.16	21.16	0	744	-0.01%
2018/05/24	0.2	21.19	3	21.20	21.19	-2.8	755	-0.37%
2018/05/22	0	0.00	4	21.28	21.22	-4	757	-0.53%
2018/05/18	2	21.21	0	0.00	21.13	2	759	0.26%
2018/05/14	0	0.00	1	21.32	21.31	-1	778	-0.13%
2018/05/11	0	0.00	0.1	21.21	21.21	-0.1	784	-0.01%
2018/05/10	0	0.00	0	21.09	21.09	0	784	-0.01%
2018/05/09	6	21.00	0.1	21.00	21.00	5.9	788	0.74%
2018/05/03	2	20.76	0	0.00	20.73	2	800	0.25%
2018/05/02	1	20.94	0	0.00	20.92	1	792	0.13%
2018/04/25	1	20.94	0	0.00	20.94	1	791	0.13%
2018/04/24	1	21.04	5	20.98	21.08	-4	787	-0.51%
2018/04/23	10	21.18	1	21.16	21.15	9	778	1.16%
2018/04/20	7	21.40	0	0.00	21.37	7	768	0.91%
2018/04/19	0	0.00	19	21.67	21.69	-19	763	-2.49%
2018/04/18	0	0.00	0.1	21.44	21.44	-0.1	762	-0.02%
2018/04/13	0	0.00	3	21.67	21.70	-3	766	-0.39%
2018/04/12	0	0.00	0.1	21.65	21.65	-0.1	775	-0.02%
2018/04/03	3	21.40	0	0.00	21.43	3	801	0.37%
2018/04/02	1	21.60	0	0.00	21.57	1	811	0.12%
2018/03/29	2	21.46	0	0.00	21.51	2	841	0.24%
2018/03/28	4	21.57	0.7	21.57	21.53	3.3	847	0.38%
2018/03/27	0	0.00	8.3	21.70	21.76	-8.3	854	-0.97%
2018/03/23	2	21.35	0	0.00	21.48	2	864	0.23%
2018/03/21	10	21.82	0	0.00	21.77	10	878	1.14%
2018/03/19	0	0.00	1	21.76	21.79	-1	896	-0.11%
2018/03/16	2	21.60	0	0.00	21.80	2	905	0.22%
2018/03/13	0	0.00	5	21.86	21.89	-5	930	-0.54%
2018/03/12	0	0.00	0.4	21.71	21.70	-0.4	941	-0.04%
2018/02/23	23	21.28	0	0.00	21.31	23	1,091	2.11%
2018/02/09	2	20.48	1	20.48	20.71	1	1,151	0.09%
2018/02/08	2	21.04	5	21.00	21.04	-3	1,153	-0.26%
2018/02/07	8	21.32	0	0.00	21.32	8	1,161	0.69%
2018/02/06	7	20.80	0	0.00	21.22	7	1,172	0.60%
2018/02/05	1	21.90	0	0.00	21.77	1	1,157	0.09%
2018/01/30	0	0.00	3	22.06	22.05	-3	1,182	-0.25%
2018/01/29	0	0.00	1.4	22.23	22.25	-1.4	1,187	-0.12%
2018/01/26	0	0.00	0.1	22.05	22.19	-0.1	1,197	-0.01%
2018/01/25	0	0.00	1	22.00	22.12	-1	1,204	-0.08%
2018/01/23	0	0.00	1	22.24	22.23	-1	1,223	-0.08%
2018/01/22	0	0.00	0.8	22.10	22.14	-0.8	1,233	-0.07%
2018/01/15	0	0.00	1	21.49	21.52	-1	1,264	-0.08%
2018/01/08	2	21.34	0	0.00	21.42	2	1,332	0.15%
2018/01/05	0	0.00	0.4	21.30	21.30	-0.4	1,334	-0.03%
2018/01/04	0	0.00	0.6	21.24	21.27	-0.6	1,347	-0.04%
2018/01/03	0	0.00	0.4	21.15	21.15	-0.4	1,358	-0.03%
2018/01/02	0	0.00	0.2	21.01	21.01	-0.2	1,365	-0.01%