富邦公司治理 (00692)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	0.9	37.94	9	38.05	37.82	-8.1	4,616	-0.18%
2024/05/02	0.3	37.78	4	37.76	37.69	-3.7	4,662	-0.08%
2024/04/30	0.1	38.30	12.1	38.27	38.19	-12	4,665	-0.26%
2024/04/29	1	38.21	2.4	38.22	38.25	-1.4	4,692	-0.03%
2024/04/26	5	37.65	0	0.00	37.63	5	4,700	0.11%
2024/04/25	7.9	37.08	0	0.00	37.05	7.9	4,723	0.17%
2024/04/24	9.1	37.60	12.8	37.61	37.65	-3.7	4,690	-0.08%
2024/04/23	0.1	36.72	1.2	36.61	36.70	-1.2	4,641	-0.03%
2024/04/22	6	36.49	6.1	36.45	36.37	-0.1	4,671	0.00%
2024/04/19	13	36.58	1.4	36.67	36.44	11.7	4,634	0.25%
2024/04/18	1.1	37.55	3.3	37.76	38.06	-2.2	4,469	-0.05%
2024/04/17	1.1	37.56	11.8	37.49	37.77	-10.7	4,464	-0.24%
2024/04/16	13.4	37.55	12.7	37.49	37.29	0.6	4,424	0.01%
2024/04/15	2.8	38.44	3.8	38.48	38.47	-1	4,285	-0.02%
2024/04/12	0	38.81	6	38.89	38.82	-6	4,199	-0.14%
2024/04/11	1.1	38.78	5.1	38.81	38.86	-4.1	4,201	-0.10%
2024/04/10	6	38.94	6.1	39.00	38.90	-0.1	4,158	0.00%
2024/04/09	1.2	38.73	17	38.90	38.96	-15.8	4,137	-0.38%
2024/04/08	0	0.00	4.7	38.22	38.22	-4.7	4,077	-0.11%
2024/04/03	3	38.08	1.1	38.03	37.99	1.9	4,118	0.05%
2024/04/02	0	0.00	2.5	38.24	38.30	-2.5	4,084	-0.06%
2024/04/01	1.4	37.80	1.2	37.82	37.74	0.2	4,118	0.01%
2024/03/29	0	0.00	16.7	37.89	37.95	-16.7	4,198	-0.40%
2024/03/28	5.1	37.58	43	37.74	37.76	-37.9	4,151	-0.91%
2024/03/27	0	0.00	21.5	37.72	37.81	-21.5	4,084	-0.53%
2024/03/26	0	0.00	37.8	37.71	37.81	-37.8	4,001	-0.95%
2024/03/25	5	37.77	6.7	37.79	37.70	-1.7	3,908	-0.04%
2024/03/22	2	37.69	66.9	37.71	37.76	-64.9	3,901	-1.66%
2024/03/21	3	37.61	62.5	37.70	37.77	-59.5	3,884	-1.53%
2024/03/20	11.1	36.91	6.3	37.08	36.90	4.8	3,876	0.12%
2024/03/19	0	36.86	6.8	36.88	37.09	-6.7	3,898	-0.17%
2024/03/18	2	36.80	24	36.91	37.04	-22	3,905	-0.56%
2024/03/15	2	36.91	5.9	36.94	36.88	-3.9	3,870	-0.10%
2024/03/14	0.1	37.17	5.4	37.12	37.16	-5.3	3,850	-0.14%
2024/03/13	0	0.00	11.6	37.23	37.22	-11.6	3,794	-0.31%
2024/03/12	1	36.99	29.9	36.82	37.07	-28.9	3,782	-0.76%
2024/03/11	3.2	36.69	14.1	36.73	36.71	-10.9	3,773	-0.29%
2024/03/08	2.3	37.01	31.1	37.11	36.97	-28.9	3,756	-0.77%
2024/03/07	0.3	36.55	19.1	36.47	36.56	-18.8	3,543	-0.53%
2024/03/06	4.5	35.61	17.5	35.81	35.86	-13	3,406	-0.38%
2024/03/05	0	0.00	15.5	35.72	35.71	-15.5	3,359	-0.46%
2024/03/04	0	0.00	26.1	35.33	35.40	-26.1	3,316	-0.79%
2024/03/01	2.2	34.69	0.6	34.70	34.67	1.6	3,180	0.05%
2024/02/29	0	0.00	2.1	34.63	34.74	-2.1	3,202	-0.07%
2024/02/27	3.2	34.84	5	34.75	34.70	-1.8	3,162	-0.06%
2024/02/26	4.2	34.75	22.6	34.78	34.86	-18.4	3,123	-0.59%
2024/02/23	0.1	34.79	15.7	34.79	34.76	-15.6	3,088	-0.50%
2024/02/22	5.9	34.54	16.1	34.52	34.58	-10.2	3,066	-0.33%
2024/02/21	2	34.31	12.4	34.33	34.36	-10.4	2,958	-0.35%
2024/02/20	1	34.28	13.2	34.27	34.43	-12.2	2,885	-0.42%
2024/02/19	1.2	34.12	11.8	34.16	34.21	-10.7	2,882	-0.37%
2024/02/16	2	34.32	19.5	34.28	34.23	-17.5	2,926	-0.60%
2024/02/15	3	34.35	52.2	34.31	34.41	-49.2	2,945	-1.67%
2024/02/05	0	0.00	11.1	33.14	33.19	-11.1	2,885	-0.38%
2024/02/02	0.4	32.99	8.1	32.99	33.07	-7.7	2,911	-0.27%
2024/02/01	1	32.74	3.3	32.80	32.94	-2.3	2,908	-0.08%
2024/01/31	2.2	32.91	10	32.91	32.82	-7.8	2,911	-0.27%
2024/01/30	3	33.20	0.7	33.24	33.18	2.3	2,906	0.08%
2024/01/29	0	0.00	15.2	33.24	33.27	-15.2	2,916	-0.52%
2024/01/26	0.1	33.05	9	33.09	33.05	-8.9	2,883	-0.31%
2024/01/25	0	0.00	22.7	33.01	33.05	-22.7	2,863	-0.79%
2024/01/24	0.2	32.80	14.6	32.79	32.72	-14.4	2,813	-0.51%
2024/01/23	1	32.72	13.1	32.68	32.74	-12.1	2,808	-0.43%
2024/01/22	0.2	32.71	20.5	32.62	32.62	-20.3	2,805	-0.72%
2024/01/19	0	0.00	21.2	32.35	32.50	-21.2	2,782	-0.76%
2024/01/18	2	31.60	1	31.57	31.62	1	2,782	0.04%
2024/01/17	8	31.54	0	0.00	31.49	8	2,780	0.29%
2024/01/16	7.4	31.73	0	0.00	31.72	7.4	2,773	0.27%
2024/01/15	1.7	32.05	9.3	32.10	32.03	-7.6	2,737	-0.28%
2024/01/12	2.2	31.92	13	31.95	31.91	-10.8	2,754	-0.39%
2024/01/11	2.1	32.03	7.3	32.02	32.02	-5.3	2,750	-0.19%
2024/01/10	0	31.91	1.1	31.95	31.90	-1.1	2,747	-0.04%
2024/01/09	0.2	32.05	7.1	32.08	32.03	-6.9	2,734	-0.25%
2024/01/08	7	32.09	9	32.12	32.09	-2	2,740	-0.07%
2024/01/05	4.9	31.91	4	31.90	31.89	0.9	2,720	0.03%
2024/01/04	0.1	32.01	18.3	31.99	32.01	-18.2	2,708	-0.67%
2024/01/03	0.8	32.05	9	32.01	31.99	-8.2	2,720	-0.30%
2024/01/02	0.2	32.40	22.3	32.42	32.49	-22.1	2,695	-0.82%
2023/12/29	5.3	32.63	13.7	32.57	32.54	-8.4	2,661	-0.31%
2023/12/28	0	0.00	25.6	32.61	32.63	-25.6	2,603	-0.98%
2023/12/27	0.1	32.55	15.1	32.59	32.62	-15	2,589	-0.58%
2023/12/26	2.1	32.35	7.9	32.31	32.39	-5.8	2,543	-0.23%
2023/12/25	0	0.00	1	32.08	32.11	-1	2,462	-0.04%
2023/12/22	0	0.00	0.5	32.09	32.05	-0.5	2,473	-0.02%
2023/12/21	0.6	31.94	12.1	31.93	31.97	-11.6	2,499	-0.46%
2023/12/20	2	32.16	3.3	32.17	32.21	-1.3	2,482	-0.05%
2023/12/19	5.2	32.05	3.1	32.04	32.09	2.1	2,498	0.08%
2023/12/18	0.5	32.10	4.5	32.16	32.18	-4	2,569	-0.16%
2023/12/15	0	0.00	8.9	32.17	32.15	-8.9	2,532	-0.35%
2023/12/14	2	32.03	37	32.03	32.07	-35	2,486	-1.41%
2023/12/13	7.3	31.77	3.7	31.74	31.75	3.6	2,484	0.15%
2023/12/12	1.6	31.78	6.4	31.74	31.73	-4.8	2,464	-0.20%
2023/12/11	0	0.00	1.1	31.66	31.64	-1.1	2,452	-0.05%
2023/12/08	0	0.00	4	31.68	31.63	-4	2,451	-0.16%
2023/12/07	1.2	31.52	21	31.47	31.43	-19.8	2,430	-0.81%
2023/12/06	0	0.00	13	31.69	31.63	-13	2,441	-0.53%
2023/12/05	3.3	31.49	0.9	31.51	31.50	2.4	2,430	0.10%
2023/12/04	2.4	31.65	1	31.68	31.72	1.4	2,415	0.06%
2023/12/01	1.1	31.60	1.6	31.68	31.70	-0.6	2,438	-0.02%
2023/11/30	1.2	31.65	1.2	31.66	31.68	0	2,411	0.00%
2023/11/29	0.1	31.66	1	31.71	31.60	-1	2,376	-0.04%
2023/11/28	10.9	31.65	2	31.54	31.65	8.9	2,355	0.38%
2023/11/27	1.8	31.56	5.1	31.40	31.40	-3.3	2,320	-0.14%
2023/11/24	0	31.59	0.9	31.58	31.58	-0.8	2,272	-0.04%
2023/11/22	1.3	31.59	0.2	31.69	31.58	1	2,282	0.04%
2023/11/21	0	0.00	13.6	31.80	31.85	-13.6	2,282	-0.60%
2023/11/20	0.1	31.48	51	31.46	31.48	-50.9	2,244	-2.27%
2023/11/17	1	31.59	5.5	31.54	31.54	-4.5	2,223	-0.20%
2023/11/16	7.4	31.55	0.4	31.50	31.54	7	2,165	0.32%
2023/11/15	6	32.51	33.5	32.54	32.55	-27.5	2,079	-1.32%
2023/11/14	26.4	32.17	31.3	32.19	32.15	-4.9	1,989	-0.25%
2023/11/13	1	32.10	24.5	32.05	32.04	-23.5	1,937	-1.21%
2023/11/10	17.4	31.64	0	0.00	31.64	17.4	1,958	0.89%
2023/11/09	8.3	31.70	2.2	31.72	31.77	6.1	1,911	0.32%
2023/11/08	2.3	31.70	31.2	31.77	31.71	-28.9	1,951	-1.48%
2023/11/07	2.2	31.58	0	0.00	31.59	2.2	1,935	0.12%
2023/11/06	0.2	31.56	7.1	31.51	31.58	-6.9	1,963	-0.35%
2023/11/03	2	31.28	4.8	31.25	31.31	-2.8	1,928	-0.15%
2023/11/02	1.3	31.02	8.1	30.99	31.09	-6.8	1,936	-0.35%
2023/11/01	5	30.37	0	0.00	30.40	5	1,961	0.25%
2023/10/31	5.5	30.48	7.5	30.49	30.33	-1.9	1,976	-0.10%
2023/10/30	2.3	30.52	1	30.62	30.53	1.3	2,018	0.06%
2023/10/27	0.5	30.57	3	30.61	30.54	-2.5	2,002	-0.12%
2023/10/26	7.8	30.49	0	0.00	30.44	7.8	2,017	0.39%
2023/10/25	1	30.93	0	0.00	30.98	1	1,969	0.05%
2023/10/24	7	30.83	1	30.89	30.93	6	1,979	0.30%
2023/10/23	2.4	30.98	0	0.00	30.90	2.4	1,979	0.12%
2023/10/20	1.1	31.18	0.8	31.17	31.27	0.4	1,980	0.02%
2023/10/19	15.1	31.22	2	31.23	31.25	13.1	1,960	0.67%
2023/10/18	2.2	31.32	4	31.30	31.21	-1.8	1,998	-0.09%
2023/10/16	2	31.51	3	31.50	31.58	-1	2,040	-0.05%
2023/10/13	2	31.65	1	31.74	31.74	1	2,051	0.05%
2023/10/12	0	0.00	1.4	31.75	31.81	-1.4	2,067	-0.07%
2023/10/11	0	0.00	12.9	31.53	31.56	-12.9	2,096	-0.62%
2023/10/06	0	0.00	18	31.12	31.12	-18	2,119	-0.85%
2023/10/05	1	30.84	5.3	30.92	30.97	-4.3	2,139	-0.20%
2023/10/04	0.4	30.63	2	30.52	30.59	-1.6	2,146	-0.07%
2023/10/03	2.1	30.99	11	31.08	30.96	-8.9	2,160	-0.41%
2023/10/02	0	0.00	1.2	31.17	31.14	-1.2	2,176	-0.05%
2023/09/28	6	30.83	18.2	30.77	30.79	-12.2	2,234	-0.55%
2023/09/27	1.2	30.62	5	30.68	30.69	-3.8	2,229	-0.17%
2023/09/26	7	30.69	8.5	30.73	30.62	-1.5	2,235	-0.07%
2023/09/25	0.5	30.89	0.8	31.00	30.99	-0.3	2,220	-0.02%
2023/09/22	0.1	30.77	0	0.00	30.80	0.1	2,236	0.00%
2023/09/21	2.7	30.88	4.2	30.98	30.86	-1.5	2,251	-0.07%
2023/09/20	3.1	31.27	1.2	31.31	31.24	1.8	2,202	0.08%
2023/09/19	3	31.45	5.1	31.49	31.40	-2.1	2,217	-0.09%
2023/09/18	1	31.57	10	31.60	31.55	-9	2,236	-0.40%
2023/09/15	1	31.73	3	31.77	31.93	-2	2,232	-0.09%
2023/09/14	1	31.59	1	31.55	31.70	0	2,232	0.00%
2023/09/13	0.1	31.27	0	0.00	31.32	0.1	2,241	0.00%
2023/09/12	1.2	31.17	6.8	31.08	31.27	-5.6	2,273	-0.24%
2023/09/11	6.5	31.01	5	31.01	31.04	1.5	2,290	0.06%
2023/09/08	2	31.12	7	31.15	31.23	-5	2,277	-0.22%
2023/09/07	2.2	31.33	2	31.41	31.33	0.2	2,408	0.01%
2023/09/06	0.6	31.62	7	31.65	31.57	-6.5	2,407	-0.27%
2023/09/05	5.1	31.57	1.4	31.58	31.65	3.7	2,385	0.15%
2023/09/04	0	0.00	6.6	31.62	31.69	-6.6	2,421	-0.27%
2023/09/01	0	31.52	4	31.52	31.46	-4	2,452	-0.16%
2023/08/31	1.3	31.52	0.2	31.50	31.46	1.2	2,490	0.05%
2023/08/30	1	31.78	2	31.75	31.66	-1	2,502	-0.04%
2023/08/29	0.1	31.40	1	31.47	31.54	-0.9	2,529	-0.04%
2023/08/28	0	0.00	2	31.47	31.35	-2	2,538	-0.08%
2023/08/25	15	31.37	0	0.00	31.22	15	2,527	0.59%
2023/08/24	2.4	31.81	2.2	31.79	31.82	0.2	2,535	0.01%
2023/08/23	3	31.32	1.5	31.32	31.42	1.5	2,585	0.06%
2023/08/22	0	0.00	1.4	31.14	31.18	-1.4	2,641	-0.05%
2023/08/21	3.3	31.02	0	0.00	31.00	3.3	2,655	0.12%
2023/08/18	2.4	31.22	4	31.20	31.12	-1.6	2,650	-0.06%
2023/08/17	2.4	31.12	1	31.24	31.32	1.4	2,640	0.05%
2023/08/16	4.6	31.14	14.8	31.13	31.12	-10.2	2,624	-0.39%
2023/08/15	0	0.00	4.2	31.40	31.27	-4.2	2,591	-0.16%
2023/08/14	9.7	31.26	3	31.13	31.18	6.7	2,633	0.25%
2023/08/11	2.7	31.67	2	31.65	31.60	0.7	2,612	0.03%
2023/08/10	4.3	31.63	0.4	31.67	31.61	3.9	2,623	0.15%
2023/08/09	0.1	31.87	0.1	31.93	31.87	0	2,601	0.00%
2023/08/08	0.2	31.96	2	31.86	31.88	-1.8	2,599	-0.07%
2023/08/07	1.1	32.17	1.4	32.21	32.21	-0.3	2,586	-0.01%
2023/08/04	4.2	31.83	3.9	31.88	31.90	0.3	2,566	0.01%
2023/08/02	11.5	32.06	1.3	32.30	32.00	10.2	2,552	0.40%
2023/08/01	0	0.00	4.7	32.45	32.49	-4.7	2,529	-0.19%
2023/07/31	1.4	32.31	1	32.75	32.30	0.4	2,533	0.02%
2023/07/28	0.1	32.55	7.7	32.57	32.60	-7.6	2,519	-0.30%
2023/07/27	1	32.59	3	32.55	32.56	-2	2,521	-0.08%
2023/07/26	0	32.44	13.6	32.46	32.41	-13.6	2,529	-0.54%
2023/07/25	0.4	32.49	21.5	32.42	32.48	-21.1	2,522	-0.83%
2023/07/24	0.1	32.10	6.4	32.11	32.19	-6.2	2,517	-0.25%
2023/07/21	8	32.00	6	32.10	32.10	2	2,559	0.08%
2023/07/20	1	32.43	5.9	32.44	32.41	-4.9	2,561	-0.19%
2023/07/19	0.6	32.56	2	32.55	32.39	-1.4	2,563	-0.06%
2023/07/18	5.2	32.66	14	32.59	32.56	-8.8	2,520	-0.35%
2023/07/17	0.2	33.33	11	33.37	33.33	-10.8	2,499	-0.43%
2023/07/14	0	0.00	17.1	33.31	33.34	-17.1	2,481	-0.69%
2023/07/13	1	33.22	9.7	33.22	33.00	-8.7	2,449	-0.36%
2023/07/12	0	0.00	5.1	32.64	32.73	-5.1	2,428	-0.21%
2023/07/11	0	0.00	4.3	32.51	32.55	-4.3	2,385	-0.18%
2023/07/10	0.2	32.07	1.6	32.09	32.08	-1.4	2,382	-0.06%
2023/07/07	3	32.15	1	32.15	32.12	2	2,349	0.08%
2023/07/06	1.7	32.30	5	32.34	32.29	-3.3	2,321	-0.14%
2023/07/05	0.4	32.82	3	32.81	32.82	-2.6	2,253	-0.11%
2023/07/04	8	32.88	3	32.94	32.97	5	2,245	0.22%
2023/07/03	0.2	32.84	0	0.00	32.85	0.2	2,268	0.01%
2023/06/30	1.1	32.30	5	32.29	32.46	-3.9	2,258	-0.17%
2023/06/29	20.3	32.57	1.4	32.51	32.37	18.9	2,254	0.84%
2023/06/28	2.2	32.33	12.6	32.38	32.36	-10.3	2,213	-0.47%
2023/06/27	1.1	32.34	18.4	32.36	32.34	-17.3	2,196	-0.79%
2023/06/26	0.1	32.61	4.2	32.59	32.56	-4	2,212	-0.18%
2023/06/21	0.2	32.66	6.3	32.71	32.75	-6.1	2,201	-0.28%
2023/06/20	0.2	32.70	6	32.70	32.71	-5.8	2,186	-0.26%
2023/06/19	1.3	32.81	5.4	32.85	32.85	-4.2	2,199	-0.19%
2023/06/16	1.8	32.86	4	32.86	32.89	-2.2	2,181	-0.10%
2023/06/15	1	32.90	9.2	32.86	32.92	-8.2	2,156	-0.38%
2023/06/14	10	32.69	8.4	32.72	32.76	1.6	2,142	0.08%
2023/06/13	4.2	32.61	13.2	32.65	32.74	-9	2,180	-0.41%
2023/06/12	2	32.19	13.7	32.17	32.17	-11.7	2,055	-0.57%
2023/06/09	0.1	31.95	3.6	31.93	31.98	-3.5	2,082	-0.17%
2023/06/08	2.4	31.90	6.8	31.70	31.72	-4.3	2,095	-0.21%
2023/06/07	0	0.00	9.9	31.97	32.05	-9.9	2,096	-0.47%
2023/06/06	4.1	31.71	12.8	31.72	31.80	-8.8	2,088	-0.42%
2023/06/05	0.3	31.63	0.4	31.64	31.59	-0.2	2,087	-0.01%
2023/06/02	2	31.70	6.2	31.63	31.66	-4.2	2,098	-0.20%
2023/06/01	3	31.24	1.1	31.23	31.28	1.9	2,119	0.09%
2023/05/31	0.1	31.47	37.6	31.41	31.46	-37.5	2,115	-1.77%
2023/05/30	0.2	31.54	17.5	31.55	31.56	-17.3	2,118	-0.82%
2023/05/29	0.1	31.53	17.6	31.60	31.56	-17.5	2,140	-0.82%
2023/05/26	0.1	31.32	44.7	31.34	31.38	-44.6	2,095	-2.13%
2023/05/25	0	0.00	14.8	30.69	30.76	-14.8	2,056	-0.72%
2023/05/24	4	30.44	2.7	30.43	30.51	1.3	2,066	0.06%
2023/05/23	1	30.51	5.4	30.60	30.60	-4.4	2,079	-0.21%
2023/05/22	4	30.56	9.3	30.58	30.59	-5.3	2,082	-0.25%
2023/05/19	0	0.00	5.4	30.59	30.62	-5.4	2,097	-0.26%
2023/05/18	1	30.47	40.7	30.50	30.51	-39.7	2,092	-1.90%
2023/05/17	0	0.00	18.6	30.06	30.16	-18.6	2,109	-0.88%
2023/05/16	1.2	29.64	2.6	29.70	29.73	-1.3	2,091	-0.06%
2023/05/15	0	0.00	1.5	29.32	29.39	-1.5	2,101	-0.07%
2023/05/12	4.2	29.31	6	29.32	29.34	-1.8	2,111	-0.09%
2023/05/11	4.1	29.54	2.1	29.50	29.42	2	2,109	0.09%
2023/05/10	1.1	29.50	25	29.52	29.56	-23.9	2,127	-1.12%
2023/05/09	0.1	29.70	1.3	29.73	29.77	-1.2	2,130	-0.05%
2023/05/08	1.1	29.68	1	29.69	29.66	0.1	2,159	0.00%
2023/05/05	0	29.47	0	0.00	29.48	0	2,139	0.00%
2023/05/04	0	0.00	0.7	29.40	29.45	-0.7	2,151	-0.03%
2023/05/03	2	29.38	3	29.36	29.38	-1	2,159	-0.05%
2023/05/02	3	29.46	16.5	29.50	29.50	-13.5	2,156	-0.63%
2023/04/28	0.2	29.45	8.8	29.39	29.47	-8.7	2,203	-0.39%
2023/04/27	4.2	29.13	1	29.15	29.15	3.2	2,214	0.14%
2023/04/26	20.6	29.09	0.4	29.16	29.12	20.2	2,265	0.89%
2023/04/25	12.1	29.32	2.5	29.38	29.26	9.6	2,256	0.42%
2023/04/24	8.4	29.59	0.7	29.68	29.63	7.7	2,213	0.35%
2023/04/21	12.2	29.84	4	29.80	29.69	8.2	2,200	0.37%
2023/04/20	4.1	29.81	10.6	29.80	29.81	-6.5	2,210	-0.29%
2023/04/19	7.3	29.92	1.3	29.93	29.85	6	2,228	0.27%
2023/04/18	0	0.00	2	30.03	30.06	-2	2,236	-0.09%
2023/04/17	6	30.09	6.1	30.12	30.14	-0.1	2,233	0.00%
2023/04/14	2	30.21	7	30.17	30.20	-5	2,207	-0.23%
2023/04/13	1.5	30.01	11.6	30.07	29.98	-10	2,232	-0.45%
2023/04/12	1.2	30.12	0.1	30.20	30.16	1.1	2,224	0.05%
2023/04/11	0	0.00	4	30.22	30.20	-4	2,236	-0.18%
2023/04/10	0	30.21	5.6	30.19	30.20	-5.6	2,256	-0.25%
2023/04/07	0.3	30.18	6	30.18	30.18	-5.7	2,251	-0.25%
2023/04/06	1	30.15	0.3	30.16	30.11	0.7	2,257	0.03%
2023/03/31	0	0.00	13	30.40	30.30	-13	2,216	-0.59%
2023/03/30	0	0.00	2.6	30.18	30.24	-2.6	2,203	-0.12%
2023/03/29	0	29.93	3	30.06	30.03	-3	2,182	-0.14%
2023/03/28	1	30.03	2.3	29.93	29.93	-1.2	2,205	-0.06%
2023/03/27	0	0.00	2.4	30.12	30.17	-2.4	2,195	-0.11%
2023/03/24	0	0.00	10.2	30.19	30.27	-10.2	2,202	-0.46%
2023/03/23	0	0.00	18.6	30.12	30.14	-18.6	2,187	-0.85%
2023/03/22	0	0.00	14.8	29.77	29.92	-14.8	2,160	-0.68%
2023/03/21	0	0.00	3	29.42	29.43	-3	2,136	-0.14%
2023/03/20	5	29.27	33.2	29.30	29.27	-28.2	2,143	-1.31%
2023/03/17	0	0.00	23.4	29.30	29.38	-23.4	2,134	-1.10%
2023/03/16	5	29.03	3.5	29.03	29.07	1.5	2,147	0.07%
2023/03/15	0	0.00	1	29.24	29.23	-1	2,102	-0.05%
2023/03/14	12.1	29.23	1.4	29.23	29.20	10.8	2,123	0.51%
2023/03/13	3	29.50	0.5	29.30	29.55	2.5	2,092	0.12%
2023/03/10	2.3	29.43	14	29.41	29.43	-11.8	2,073	-0.57%
2023/03/09	0	0.00	4	29.90	29.85	-4	2,070	-0.19%
2023/03/08	2.5	29.79	0.1	29.84	29.84	2.4	2,048	0.12%
2023/03/07	0	0.00	12.3	29.93	30.01	-12.3	2,015	-0.61%
2023/03/06	0.6	29.79	4	29.77	29.83	-3.4	2,021	-0.17%
2023/03/03	0.1	29.60	6.2	29.62	29.59	-6.1	1,993	-0.31%
2023/03/02	0	0.00	1.9	29.54	29.51	-1.9	1,991	-0.10%
2023/03/01	1.6	29.20	6.2	29.33	29.53	-4.6	1,994	-0.23%
2023/02/24	2	29.60	2	29.61	29.42	0	1,957	0.00%
2023/02/23	0	0.00	1.1	29.57	29.54	-1.1	1,962	-0.05%
2023/02/22	6.2	29.12	0.5	29.21	29.20	5.7	1,984	0.29%
2023/02/21	2	29.39	0	0.00	29.43	2	1,997	0.10%
2023/02/20	0.1	29.43	2	29.51	29.49	-1.9	2,045	-0.09%
2023/02/17	3.6	29.35	0.2	29.36	29.36	3.4	2,120	0.16%
2023/02/16	1	29.65	23	29.56	29.62	-22	2,147	-1.02%
2023/02/15	22.4	29.37	3.3	29.36	29.26	19.1	2,183	0.88%
2023/02/14	1	29.85	3.4	29.85	29.87	-2.4	2,132	-0.11%
2023/02/13	3	29.52	0	0.00	29.65	3	2,122	0.14%
2023/02/10	3	29.72	43.2	29.71	29.72	-40.2	2,108	-1.91%
2023/02/09	1	29.68	14	29.67	29.70	-13	2,118	-0.62%
2023/02/08	1	29.56	6.1	29.69	29.72	-5.1	2,127	-0.24%
2023/02/07	11	29.29	0.8	29.35	29.31	10.2	2,154	0.47%
2023/02/06	5.1	29.44	2	29.45	29.40	3.1	2,146	0.14%
2023/02/03	1	29.70	20	29.73	29.74	-19	2,121	-0.90%
2023/02/02	2	29.63	34.9	29.59	29.75	-32.9	2,116	-1.56%
2023/02/01	1.3	29.33	4	29.29	29.38	-2.7	2,116	-0.13%
2023/01/31	2	29.45	0	0.00	29.20	2	2,111	0.09%
2023/01/30	0.7	29.52	27.2	29.54	29.65	-26.5	2,138	-1.24%
2023/01/17	0	0.00	6.2	28.51	28.47	-6.2	2,146	-0.29%
2023/01/16	0	28.55	4.3	28.56	28.50	-4.3	2,193	-0.19%
2023/01/13	0	0.00	11.1	28.39	28.35	-11.1	2,172	-0.51%
2023/01/12	0.4	28.11	0.3	28.19	28.10	0.1	2,203	0.00%
2023/01/11	2.4	28.15	0.9	28.12	28.12	1.5	2,238	0.06%
2023/01/10	0	28.15	3.3	28.18	28.18	-3.3	2,253	-0.15%
2023/01/09	0	0.00	9.9	27.77	28.00	-9.9	2,345	-0.42%
2023/01/06	0	0.00	3	27.24	27.24	-3	2,334	-0.13%
2023/01/05	0.5	27.08	0	0.00	27.07	0.5	2,375	0.02%
2023/01/03	5.3	26.62	4	26.90	27.00	1.3	2,552	0.05%
2022/12/30	10.6	26.92	10	26.96	26.90	0.6	2,558	0.02%
2022/12/29	2.4	26.62	0	0.00	26.71	2.4	2,577	0.09%
2022/12/28	41.2	26.84	4.2	26.83	26.84	37	2,598	1.42%
2022/12/27	0.5	27.25	3.2	27.32	27.20	-2.7	2,601	-0.11%
2022/12/26	1.1	27.13	18	27.06	27.12	-16.9	2,643	-0.64%
2022/12/23	1	26.99	15	27.00	27.02	-14	2,658	-0.53%
2022/12/22	1.2	27.37	0	0.00	27.38	1.2	2,681	0.04%
2022/12/21	3.1	26.95	0.2	27.00	26.95	2.9	2,733	0.11%
2022/12/20	5.6	27.06	0.8	27.06	26.90	4.8	2,774	0.17%
2022/12/19	0.1	27.41	9.5	27.35	27.37	-9.3	2,850	-0.33%
2022/12/16	4.7	27.48	14	27.49	27.47	-9.3	2,879	-0.32%
2022/12/15	2	27.83	3.3	27.92	27.92	-1.3	2,871	-0.04%
2022/12/14	0	0.00	10.7	27.84	27.90	-10.7	2,889	-0.37%
2022/12/13	0.2	27.71	5	27.65	27.55	-4.8	2,900	-0.17%
2022/12/12	1.2	27.65	0	0.00	27.69	1.2	2,931	0.04%
2022/12/09	1	27.92	0	0.00	27.87	1	2,963	0.03%
2022/12/08	2.2	27.57	5	27.45	27.53	-2.9	2,963	-0.10%
2022/12/07	2.3	27.87	10.5	27.91	27.82	-8.2	2,973	-0.28%
2022/12/06	26.1	28.12	0	0.00	27.99	26.1	2,969	0.88%
2022/12/05	1.5	28.54	0.1	28.41	28.41	1.4	2,938	0.05%
2022/12/02	3	28.37	1	28.45	28.38	2	2,937	0.07%
2022/12/01	5.1	28.65	7.5	28.72	28.59	-2.4	2,985	-0.08%
2022/11/30	0.1	28.10	1.5	28.05	28.21	-1.4	2,983	-0.05%
2022/11/29	3	27.49	0.2	27.95	27.98	2.8	2,996	0.09%
2022/11/28	3.2	27.82	2.5	27.82	27.74	0.7	3,027	0.02%
2022/11/25	0.3	28.22	6	28.23	28.17	-5.7	3,065	-0.19%
2022/11/24	0.2	28.05	5.7	28.14	28.21	-5.5	3,056	-0.18%
2022/11/23	0	0.00	1.5	27.90	27.92	-1.5	3,067	-0.05%
2022/11/22	1	27.54	2	27.65	27.70	-1	3,106	-0.03%
2022/11/21	1.6	27.58	14	27.54	27.60	-12.4	3,123	-0.40%
2022/11/18	0.1	27.74	8.2	27.65	27.66	-8.1	3,112	-0.26%
2022/11/17	1.8	27.62	5.2	27.63	27.75	-3.4	3,080	-0.11%
2022/11/16	12.1	28.03	18.7	27.77	27.78	-6.6	3,079	-0.21%
2022/11/15	2.9	28.12	57.3	27.94	28.33	-54.4	3,039	-1.79%
2022/11/14	2.5	27.32	11.6	27.40	27.32	-9.1	2,957	-0.31%
2022/11/11	4	27.01	22.3	27.05	27.15	-18.3	2,917	-0.63%
2022/11/10	28	25.95	0.2	26.02	25.96	27.8	2,852	0.97%
2022/11/09	62.2	25.97	19	26.15	26.16	43.2	2,867	1.51%
2022/11/08	1	25.58	3	25.60	25.61	-2	2,863	-0.07%
2022/11/07	1.1	25.12	0.3	25.41	25.35	0.8	2,846	0.03%
2022/11/04	11	24.75	0	0.00	24.93	11	2,821	0.39%
2022/11/03	2.5	24.84	0.5	24.90	24.88	2	2,808	0.07%
2022/11/02	2.3	25.12	0	0.00	25.17	2.3	2,758	0.08%
2022/11/01	1.2	25.07	3	24.95	25.05	-1.8	2,784	-0.06%
2022/10/31	2	24.89	2	24.86	24.90	0	2,778	0.00%
2022/10/28	6	24.76	0	0.00	24.61	6	2,789	0.21%
2022/10/27	1.1	24.88	0.1	24.93	24.90	1	2,786	0.04%
2022/10/26	5.1	24.52	0.2	24.66	24.60	5	2,820	0.18%
2022/10/25	16.7	24.62	4.5	24.45	24.46	12.1	2,795	0.43%
2022/10/24	16.1	24.88	28	25.07	24.84	-11.9	2,733	-0.43%
2022/10/21	30.2	24.90	3	24.92	24.84	27.2	2,672	1.02%
2022/10/20	16.8	24.51	2	24.64	24.91	14.8	2,661	0.56%
2022/10/19	18.5	25.13	0	0.00	25.02	18.5	2,646	0.70%
2022/10/18	7.1	25.22	31.4	25.13	25.26	-24.3	2,612	-0.93%
2022/10/17	33.4	24.95	2.1	24.95	25.00	31.3	2,607	1.20%
2022/10/14	1	25.41	1.1	25.28	25.35	-0.1	2,505	0.00%
2022/10/13	9.3	24.83	4.2	24.85	24.75	5.1	2,500	0.21%
2022/10/12	38.1	25.10	21	25.13	25.15	17.1	2,453	0.70%
2022/10/11	7.6	25.43	0	0.00	25.31	7.6	2,454	0.31%
2022/10/07	112.8	26.58	1.2	26.59	26.43	111.6	2,382	4.69%	大買/鉅額交易
2022/10/06	1	26.87	2.9	26.81	26.84	-1.9	2,371	-0.08%
2022/10/05	1	26.80	4.3	26.76	26.72	-3.3	2,373	-0.14%
2022/10/04	8.1	26.05	1.3	26.04	26.15	6.8	2,364	0.29%
2022/10/03	7.3	25.64	0.2	25.68	25.62	7.1	2,350	0.30%
2022/09/30	6.4	25.85	0	0.00	25.86	6.4	2,331	0.27%
2022/09/29	1	26.24	0.1	26.43	26.16	0.9	2,335	0.04%
2022/09/28	9.5	26.27	7.2	26.49	26.23	2.3	2,355	0.10%
2022/09/27	4.2	26.78	5	26.79	26.75	-0.9	2,376	-0.04%
2022/09/26	19.2	26.80	1	26.79	26.84	18.2	2,415	0.75%
2022/09/23	7.7	27.45	0	0.00	27.35	7.7	2,388	0.32%
2022/09/22	7.4	27.47	3	27.45	27.56	4.4	2,384	0.19%
2022/09/21	3.5	27.91	2	27.88	27.94	1.5	2,353	0.06%
2022/09/20	5	28.08	0	0.00	28.13	5	2,332	0.21%
2022/09/19	4.6	27.99	0	0.00	27.97	4.6	2,351	0.19%
2022/09/16	8.5	28.10	0	0.00	28.13	8.5	2,331	0.36%
2022/09/15	9.1	28.34	0.1	28.42	28.41	8.9	2,324	0.38%
2022/09/14	5.1	28.30	0	0.00	28.30	5.1	2,339	0.22%
2022/09/13	1	28.84	21	28.92	28.84	-20	2,322	-0.86%
2022/09/12	7	28.69	3.4	28.71	28.71	3.6	2,355	0.15%
2022/09/08	2	28.16	1	28.12	28.20	1	2,388	0.04%
2022/09/07	15.2	27.99	0	0.00	27.95	15.2	2,414	0.63%
2022/09/06	3.1	28.51	0.5	28.53	28.56	2.5	2,382	0.11%
2022/09/05	21.2	28.51	1.5	28.54	28.47	19.7	2,381	0.83%
2022/09/02	12.6	28.44	0	0.00	28.41	12.6	2,397	0.53%
2022/09/01	17.8	28.69	2	28.80	28.69	15.8	2,367	0.67%
2022/08/31	2.4	29.04	14.2	29.17	29.28	-11.8	2,297	-0.51%
2022/08/30	4.4	29.03	2	29.13	29.09	2.4	2,288	0.10%
2022/08/29	4.9	29.00	1.1	29.06	29.03	3.8	2,287	0.17%
2022/08/26	5.2	29.82	0	0.00	29.77	5.2	2,264	0.23%
2022/08/25	5.7	29.59	1.3	29.53	29.59	4.3	2,240	0.19%
2022/08/24	2	29.39	4	29.41	29.36	-2	2,251	-0.09%
2022/08/23	5.1	29.53	1	29.49	29.44	4.1	2,255	0.18%
2022/08/22	5.7	29.86	0.5	29.90	29.83	5.1	2,229	0.23%
2022/08/19	1.5	30.07	15	30.20	30.17	-13.5	2,212	-0.61%
2022/08/18	3.2	30.14	2	30.10	30.14	1.2	2,238	0.05%
2022/08/17	2.2	30.26	2.4	30.23	30.27	-0.2	2,239	-0.01%
2022/08/16	0	30.30	3	30.23	30.23	-3	2,249	-0.13%
2022/08/15	0.2	30.18	6	30.21	30.21	-5.8	2,227	-0.26%
2022/08/12	3	29.96	0.6	29.85	29.97	2.4	2,224	0.11%
2022/08/11	2	29.75	1	29.74	29.74	1	2,236	0.04%
2022/08/10	1	29.24	2	29.30	29.22	-1	2,238	-0.04%
2022/08/09	1	29.51	6.1	29.28	29.47	-5.1	2,242	-0.23%
2022/08/08	5	29.36	3	29.42	29.47	2	2,274	0.09%
2022/08/05	2	29.40	5	29.36	29.49	-3	2,273	-0.13%
2022/08/04	2.2	28.75	9.2	28.68	28.84	-7	2,298	-0.31%
2022/08/03	2	28.80	0	0.00	28.80	2	2,292	0.09%
2022/08/02	4.2	28.67	0	0.00	28.75	4.2	2,303	0.18%
2022/08/01	0.5	29.19	1	29.18	29.16	-0.5	2,306	-0.02%
2022/07/29	1	29.18	1.8	29.25	29.21	-0.8	2,341	-0.03%
2022/07/28	0	29.17	1	29.24	29.00	-1	2,336	-0.04%
2022/07/26	10	28.77	0.4	28.75	28.75	9.7	2,318	0.42%
2022/07/25	2.1	28.93	4.1	28.77	28.93	-2	2,270	-0.09%
2022/07/22	0.1	28.87	0.2	28.98	28.90	-0.1	2,284	-0.01%
2022/07/21	12	28.82	5	28.75	28.86	7	2,339	0.30%
2022/07/20	0	0.00	0.2	28.51	28.51	-0.2	2,361	-0.01%
2022/07/19	9.2	28.38	0	0.00	28.43	9.2	2,399	0.38%
2022/07/18	12	28.43	9.2	28.48	28.51	2.9	2,404	0.12%
2022/07/15	6.2	29.64	30.8	29.65	29.73	-24.6	2,340	-1.05%
2022/07/14	1.1	29.30	5.2	29.35	29.31	-4.1	2,293	-0.18%
2022/07/13	7	29.15	3.5	29.07	29.15	3.5	2,282	0.15%
2022/07/12	15.6	28.26	1	28.18	28.22	14.6	2,316	0.63%
2022/07/11	1.2	29.07	1	29.22	28.95	0.2	2,317	0.01%
2022/07/08	1	29.21	5.1	29.19	29.17	-4.1	2,314	-0.18%
2022/07/07	3	28.91	1	28.91	28.91	2	2,300	0.09%
2022/07/06	6.5	28.30	9.8	28.37	28.14	-3.3	2,301	-0.14%
2022/07/05	19.5	28.64	8.1	28.33	28.70	11.4	2,275	0.50%
2022/07/04	12.4	28.65	15	28.52	28.57	-2.6	2,213	-0.12%
2022/07/01	15.2	29.16	11	29.06	28.92	4.2	2,160	0.20%
2022/06/30	4.4	29.86	12.2	29.98	29.76	-7.7	2,115	-0.37%
2022/06/29	4.7	30.56	0	0.00	30.51	4.7	2,092	0.22%
2022/06/28	8	30.79	0	0.00	30.79	8	2,102	0.38%
2022/06/27	0	0.00	2	31.13	31.01	-2	2,107	-0.09%
2022/06/24	8	30.51	0.1	30.62	30.42	7.9	2,087	0.38%
2022/06/23	2.2	30.34	5	30.49	30.33	-2.8	2,126	-0.13%
2022/06/22	2.2	30.82	1	30.65	30.63	1.2	2,097	0.06%
2022/06/21	1	30.88	12	30.91	31.27	-11	2,089	-0.53%
2022/06/20	6.6	30.76	6.3	30.80	30.65	0.3	2,094	0.01%
2022/06/17	4.5	30.96	6	31.01	31.00	-1.5	2,059	-0.07%
2022/06/16	3	31.50	1	31.80	31.32	2	2,033	0.10%
2022/06/15	0.1	31.57	0	0.00	31.49	0.1	2,024	0.00%
2022/06/14	2.6	31.42	0	0.00	31.62	2.6	2,034	0.13%
2022/06/13	1.9	31.66	0	0.00	31.69	1.9	2,055	0.09%
2022/06/10	2.1	32.41	0	0.00	32.49	2.1	2,071	0.10%
2022/06/09	1	32.75	0	0.00	32.76	1	2,087	0.05%
2022/06/08	0	0.00	2.2	32.89	32.90	-2.2	2,109	-0.10%
2022/06/07	0.7	32.55	0	0.00	32.53	0.7	2,127	0.03%
2022/06/06	1	32.64	1.1	32.89	32.84	-0.1	2,134	-0.01%
2022/06/02	3.1	32.69	0.4	32.70	32.67	2.7	2,228	0.12%
2022/06/01	5	33.16	3.1	33.08	32.97	1.9	2,382	0.08%
2022/05/31	1	32.74	3	33.01	33.07	-2	2,393	-0.08%
2022/05/30	0	0.00	2	32.71	32.80	-2	2,388	-0.08%
2022/05/27	0	0.00	5.1	32.08	32.07	-5.1	2,392	-0.21%
2022/05/26	0.9	31.90	1	31.58	31.51	-0.1	2,412	0.00%
2022/05/25	2	31.66	1.6	31.77	31.88	0.4	2,420	0.02%
2022/05/24	1	31.80	1.1	32.03	31.64	-0.1	2,490	0.00%
2022/05/23	0	0.00	10.3	32.06	31.99	-10.3	2,493	-0.41%
2022/05/20	1.1	31.90	5	31.96	31.94	-3.9	2,532	-0.15%
2022/05/19	2.9	31.61	2	31.65	31.67	0.9	2,537	0.04%
2022/05/18	2	32.06	1.2	32.25	32.25	0.8	2,530	0.03%
2022/05/17	6.1	31.90	6.2	31.81	31.89	-0.1	2,529	0.00%
2022/05/16	0.2	31.73	4	31.68	31.57	-3.8	2,552	-0.15%
2022/05/13	3	31.28	1.1	31.47	31.44	1.9	2,534	0.08%
2022/05/12	6.5	31.15	63	31.41	31.07	-56.5	2,539	-2.23%
2022/05/11	1.1	31.91	18.1	31.81	31.88	-17.1	2,521	-0.68%
2022/05/10	5.8	31.64	20	31.54	31.88	-14.2	2,527	-0.56%
2022/05/09	4.1	32.05	20	32.02	32.01	-15.9	2,508	-0.63%
2022/05/06	1.8	32.46	0	0.00	32.61	1.8	2,483	0.07%
2022/05/05	1	33.10	3.4	33.21	33.12	-2.4	2,478	-0.10%
2022/05/04	5.8	32.82	0.7	32.83	32.85	5.1	2,527	0.20%
2022/05/03	0.2	32.88	4	32.87	32.79	-3.8	2,614	-0.15%
2022/04/29	0	0.00	9	33.00	33.03	-9	2,636	-0.34%
2022/04/28	3.2	32.51	2.4	32.63	32.66	0.8	2,699	0.03%
2022/04/27	8.4	32.53	5.1	32.45	32.50	3.3	2,717	0.12%
2022/04/26	2.4	33.19	8.6	33.14	33.13	-6.2	2,702	-0.23%
2022/04/25	10.4	33.11	0.1	33.06	33.14	10.3	2,755	0.37%
2022/04/22	0.1	33.56	0	0.00	33.75	0.1	2,767	0.00%
2022/04/21	3.5	34.10	0	0.00	33.97	3.5	2,832	0.12%
2022/04/20	0	0.00	2	33.86	33.91	-2	2,903	-0.07%
2022/04/19	2	33.82	2	33.95	33.77	0	2,957	0.00%
2022/04/18	5.1	33.62	0	0.00	33.65	5.1	3,020	0.17%
2022/04/15	7.8	33.82	0	0.00	33.80	7.8	3,005	0.26%
2022/04/14	3.4	34.35	20	34.36	34.33	-16.6	3,032	-0.55%
2022/04/13	5	34.34	7.1	34.34	34.42	-2.1	3,076	-0.07%
2022/04/12	13.5	33.86	12.2	33.78	33.87	1.3	3,155	0.04%
2022/04/11	3.2	33.88	6.2	33.95	33.87	-3	3,183	-0.09%
2022/04/08	2.2	34.25	15	34.24	34.36	-12.8	3,189	-0.40%
2022/04/07	0.5	34.35	8.7	34.38	34.19	-8.2	3,188	-0.26%
2022/04/06	1.1	34.53	1	34.60	34.75	0.1	3,190	0.00%
2022/04/01	0.1	34.80	29.1	34.87	34.93	-29	3,185	-0.91%
2022/03/31	0	0.00	2.1	35.19	35.13	-2.1	3,199	-0.06%
2022/03/30	0	0.00	9.9	35.19	35.22	-9.9	3,214	-0.31%
2022/03/29	1	34.90	1.3	34.80	34.85	-0.3	3,240	-0.01%
2022/03/28	4.1	34.61	2	34.64	34.82	2.1	3,237	0.06%
2022/03/25	0	0.00	1	35.14	35.12	-1	3,203	-0.03%
2022/03/24	0	34.90	1.2	35.12	35.12	-1.2	3,216	-0.04%
2022/03/23	1	35.15	2.2	35.12	35.13	-1.2	3,213	-0.04%
2022/03/22	0.4	34.77	0.7	34.74	34.78	-0.3	3,215	-0.01%
2022/03/21	1	34.85	0.1	34.87	34.78	0.9	3,236	0.03%
2022/03/18	0.1	34.54	2.5	34.63	34.65	-2.4	3,267	-0.07%
2022/03/17	5	34.57	7.1	34.58	34.71	-2.1	3,255	-0.07%
2022/03/16	12.6	33.72	0	0.00	33.74	12.6	3,232	0.39%
2022/03/15	6.3	33.58	22	33.61	33.60	-15.7	3,196	-0.49%
2022/03/14	2	34.19	0	0.00	34.22	2	3,174	0.06%
2022/03/11	1.9	34.27	0	0.00	34.22	1.9	3,183	0.06%
2022/03/10	2	34.53	2	34.58	34.59	0	3,198	0.00%
2022/03/09	3.3	33.78	8.9	33.66	33.78	-5.6	3,201	-0.18%
2022/03/08	35.4	33.51	7.1	33.44	33.34	28.3	3,213	0.88%
2022/03/07	25.9	34.27	4.5	34.29	34.15	21.5	3,115	0.69%
2022/03/04	7.2	35.16	2	35.16	35.17	5.2	2,999	0.17%
2022/03/03	2.1	35.48	5.7	35.53	35.49	-3.6	3,051	-0.12%
2022/03/02	3	35.35	1	35.42	35.42	2	3,167	0.06%
2022/03/01	1	35.25	0.3	35.62	35.61	0.7	3,174	0.02%
2022/02/25	10.6	35.16	0	35.25	35.16	10.6	3,187	0.33%
2022/02/24	6	35.35	0.2	35.36	35.18	5.7	3,203	0.18%
2022/02/23	2	35.95	0	0.00	36.05	2	3,151	0.06%
2022/02/22	18.5	35.85	0.2	35.76	35.92	18.4	3,199	0.57%
2022/02/21	4.1	36.24	1.8	36.28	36.38	2.3	3,173	0.07%
2022/02/18	2	36.31	1	36.38	36.39	1	3,219	0.03%
2022/02/17	0	0.00	1.3	36.53	36.45	-1.3	3,415	-0.04%
2022/02/16	1	36.42	3.2	36.36	36.44	-2.2	3,466	-0.06%
2022/02/15	10.3	35.99	0	0.00	35.90	10.3	3,491	0.29%
2022/02/14	11	35.99	2	36.00	36.05	9	3,510	0.26%
2022/02/11	2.2	36.47	1	36.43	36.52	1.2	3,508	0.03%
2022/02/10	0	0.00	0	36.59	36.56	0	3,526	0.00%
2022/02/09	0.2	36.10	8.3	36.14	36.23	-8.1	3,553	-0.23%
2022/02/08	11.1	36.10	1.5	36.12	36.00	9.6	3,562	0.27%
2022/02/07	8	35.95	3	35.84	35.96	5	3,577	0.14%
2022/01/26	9.1	35.73	2	35.65	35.65	7.1	3,545	0.20%
2022/01/25	22	35.54	1	35.58	35.71	21	3,521	0.60%
2022/01/24	4	35.74	14	35.91	36.08	-10	3,437	-0.29%
2022/01/21	22.9	35.87	1	35.81	35.81	21.9	3,401	0.64%
2022/01/20	1.1	36.49	7.6	36.46	36.50	-6.6	3,326	-0.20%
2022/01/19	11.1	36.55	1.5	36.47	36.45	9.6	3,294	0.29%
2022/01/18	5.1	37.16	1	37.18	36.85	4.1	3,270	0.13%
2022/01/17	0	37.16	18.5	37.15	37.24	-18.5	3,197	-0.58%
2022/01/14	0.1	36.68	9	36.85	36.89	-9	3,138	-0.29%
2022/01/13	2	36.77	6	36.68	36.80	-4	3,064	-0.13%
2022/01/12	11	36.57	2.8	36.56	36.61	8.2	3,001	0.27%
2022/01/11	3.1	36.22	4	36.31	36.40	-0.9	2,953	-0.03%
2022/01/10	1	35.82	0.8	36.09	36.12	0.2	2,905	0.01%
2022/01/07	6	36.03	35	36.08	36.00	-29	2,881	-1.01%
2022/01/06	3.2	36.31	20.1	36.26	36.32	-17	2,831	-0.60%
2022/01/05	0	0.00	9.4	36.63	36.56	-9.4	2,785	-0.34%
2022/01/04	0	0.00	26.5	36.55	36.61	-26.5	2,711	-0.98%
2022/01/03	5	35.92	11.9	36.03	36.00	-6.9	2,651	-0.26%
2021/12/30	5	35.85	2	35.84	35.86	3	2,632	0.11%
2021/12/29	3	35.89	12	35.96	35.97	-9	2,665	-0.34%
2021/12/28	10.2	35.76	9.1	35.78	35.83	1.1	2,685	0.04%
2021/12/27	0.1	35.48	10	35.55	35.56	-9.9	2,680	-0.37%
2021/12/24	0	0.00	6	35.42	35.35	-6	2,718	-0.22%
2021/12/23	13	35.30	12.4	35.31	35.30	0.6	2,705	0.02%
2021/12/22	59.1	35.15	1	35.12	35.13	58.1	2,717	2.14%
2021/12/21	7	35.09	0.2	35.12	35.12	6.8	2,723	0.25%
2021/12/20	0.3	34.90	0	0.00	34.85	0.3	2,727	0.01%
2021/12/17	0	35.17	1.4	35.13	35.15	-1.4	2,716	-0.05%
2021/12/16	0	0.00	17	35.10	35.18	-17	2,723	-0.62%
2021/12/15	3.1	34.85	5.7	34.85	34.80	-2.6	2,746	-0.10%
2021/12/14	5.3	34.80	6	34.74	34.85	-0.7	2,734	-0.02%
2021/12/13	0	0.00	23	35.19	35.07	-23	2,716	-0.85%
2021/12/10	1	35.17	10	35.19	35.18	-9	2,714	-0.33%
2021/12/08	0	0.00	14	35.43	35.26	-14	2,702	-0.52%
2021/12/07	0	0.00	3.6	34.97	35.15	-3.6	2,696	-0.13%
2021/12/06	0.1	35.19	0.5	35.09	35.07	-0.4	2,676	-0.02%
2021/12/03	0.3	35.10	16.1	35.13	35.11	-15.8	2,670	-0.59%
2021/12/02	0	0.00	7.4	35.04	35.08	-7.4	2,669	-0.28%
2021/12/01	1.1	34.79	4.1	34.42	34.78	-3	2,677	-0.11%
2021/11/30	15.1	34.51	0.3	34.56	34.34	14.8	2,684	0.55%
2021/11/29	10	34.28	4.2	34.38	34.24	5.8	2,672	0.22%
2021/11/26	43.2	34.46	0	0.00	34.36	43.2	2,617	1.65%
2021/11/25	4.4	34.79	5.3	34.85	34.88	-0.9	2,529	-0.04%
2021/11/24	4.7	34.85	6	34.85	34.86	-1.3	2,550	-0.05%
2021/11/23	4.4	35.07	3	35.09	35.01	1.4	2,541	0.06%
2021/11/22	8	35.28	4	35.29	35.29	4	2,534	0.16%
2021/11/19	0.2	35.41	10	35.39	35.35	-9.8	2,525	-0.39%
2021/11/18	1.2	35.19	13.1	35.21	35.31	-11.9	2,476	-0.48%
2021/11/17	9	35.01	1	35.08	35.06	8	2,479	0.32%
2021/11/16	19.2	35.00	8.4	35.01	34.99	10.8	2,462	0.44%
2021/11/15	14.6	36.71	8.3	36.70	36.75	6.2	2,317	0.27%
2021/11/12	0.6	36.46	3.4	36.50	36.43	-2.9	2,296	-0.12%
2021/11/11	4	36.25	3.7	36.30	36.32	0.3	2,265	0.01%
2021/11/10	1	36.55	1.2	36.53	36.53	-0.2	2,277	-0.01%
2021/11/09	1	36.58	19	36.58	36.57	-18	2,265	-0.79%
2021/11/08	33	36.16	19.8	36.08	36.20	13.2	2,246	0.59%
2021/11/05	0	0.00	13.5	35.71	35.85	-13.5	2,213	-0.61%
2021/11/04	3	35.49	3.1	35.69	35.44	-0.1	2,199	-0.01%
2021/11/03	0.1	35.50	9.9	35.54	35.55	-9.8	2,170	-0.45%
2021/11/02	2.1	35.48	14.2	35.49	35.41	-12.1	2,192	-0.55%
2021/11/01	0	0.00	26.4	35.39	35.37	-26.4	2,171	-1.22%
2021/10/29	3	35.13	1.4	35.13	35.23	1.6	2,179	0.07%
2021/10/28	0.1	35.42	0.2	35.42	35.44	-0.1	2,188	-0.01%
2021/10/27	0	0.00	2	35.43	35.51	-2	2,210	-0.09%
2021/10/26	0	0.00	17	35.42	35.44	-17	2,213	-0.77%
2021/10/25	2	35.05	4.1	35.15	35.21	-2.1	2,207	-0.09%
2021/10/22	2	35.23	0	0.00	35.25	2	2,267	0.09%
2021/10/21	0	0.00	0.4	35.45	35.15	-0.4	2,299	-0.02%
2021/10/19	0	0.00	10	35.33	35.31	-10	2,325	-0.43%
2021/10/18	0	0.00	5	35.20	34.99	-5	2,325	-0.22%
2021/10/15	1	34.71	1.1	34.77	35.09	-0.1	2,334	0.00%
2021/10/14	0	0.00	0.3	34.30	34.21	-0.3	2,355	-0.01%
2021/10/13	5	34.11	8.8	34.18	34.16	-3.7	2,379	-0.16%
2021/10/12	4.1	34.20	0.3	34.22	34.32	3.8	2,420	0.16%
2021/10/08	0	0.00	2	34.86	34.68	-2	2,421	-0.08%
2021/10/07	0	0.00	0.2	34.89	34.86	-0.2	2,443	-0.01%
2021/10/06	16.1	34.23	8	34.25	34.27	8.1	2,450	0.33%
2021/10/05	5	34.13	12.3	34.01	34.26	-7.2	2,436	-0.30%
2021/10/04	3.4	34.31	5	34.38	34.39	-1.6	2,420	-0.07%
2021/10/01	71.4	34.65	64	34.55	34.55	7.4	2,412	0.31%
2021/09/30	0.1	35.11	3	35.22	35.18	-2.9	2,367	-0.12%
2021/09/29	12.3	35.08	1	35.17	35.13	11.3	2,385	0.47%
2021/09/28	0	35.80	10.3	35.70	35.74	-10.3	2,372	-0.43%
2021/09/27	1	35.91	1.4	36.05	35.99	-0.4	2,374	-0.02%
2021/09/24	3	35.86	2.3	35.84	35.87	0.7	2,371	0.03%
2021/09/23	2	35.56	5	35.57	35.59	-3	2,394	-0.12%
2021/09/22	8.2	35.14	4	35.21	35.26	4.2	2,387	0.18%
2021/09/17	0	36.12	5.4	36.11	36.00	-5.4	2,362	-0.23%
2021/09/16	0	35.95	4	35.96	35.96	-4	2,371	-0.17%
2021/09/15	0	36.03	3	36.07	36.00	-3	2,354	-0.13%
2021/09/14	1.2	36.32	0.5	36.19	36.17	0.7	2,359	0.03%
2021/09/13	0	0.00	1	36.16	36.14	-1	2,360	-0.04%
2021/09/10	0	0.00	4.2	36.15	36.24	-4.2	2,384	-0.18%
2021/09/09	1.6	35.73	0.1	35.89	35.88	1.4	2,372	0.06%
2021/09/08	5.1	35.86	4	35.76	35.91	1.1	2,371	0.05%
2021/09/07	2	36.22	6.4	36.20	36.20	-4.4	2,362	-0.19%
2021/09/06	0.3	36.43	25.3	36.50	36.33	-25	2,352	-1.06%
2021/09/03	0	35.99	16.5	36.27	36.28	-16.5	2,319	-0.71%
2021/09/02	1.1	35.85	2.1	35.78	35.77	-1	2,297	-0.04%
2021/09/01	0.3	36.04	13.3	36.14	36.10	-13.1	2,280	-0.57%
2021/08/31	0.4	35.65	2	35.67	36.16	-1.6	2,263	-0.07%
2021/08/30	0.1	35.65	11.4	35.80	35.94	-11.4	2,269	-0.50%
2021/08/27	0	0.00	6.8	35.52	35.57	-6.8	2,246	-0.30%
2021/08/26	0	0.00	2.2	35.17	35.24	-2.2	2,232	-0.10%
2021/08/25	0	0.00	13	35.00	35.09	-13	2,203	-0.59%
2021/08/24	0	0.00	5.6	34.64	34.64	-5.6	2,205	-0.25%
2021/08/23	0	0.00	8	34.22	34.48	-8	2,227	-0.36%
2021/08/20	12	33.88	1.3	33.72	33.68	10.7	2,233	0.48%
2021/08/19	7.4	33.95	12	33.87	33.88	-4.6	2,206	-0.21%
2021/08/18	7.2	34.08	6	34.12	34.63	1.1	2,172	0.05%
2021/08/17	8.8	34.62	1.6	34.55	34.44	7.2	2,148	0.33%
2021/08/16	3.2	34.75	4.6	34.75	34.81	-1.4	2,146	-0.07%
2021/08/13	2.6	34.98	6.8	35.01	34.84	-4.2	2,122	-0.20%
2021/08/12	1	35.16	0	0.00	35.16	1	2,109	0.05%
2021/08/11	2.1	35.18	0.1	35.21	35.26	1.9	2,129	0.09%
2021/08/10	1	35.53	1.1	35.48	35.40	-0.1	2,150	0.00%
2021/08/09	2	35.30	7.7	35.52	35.61	-5.7	2,252	-0.25%
2021/08/06	1.1	35.78	4.9	35.76	35.72	-3.8	2,304	-0.16%
2021/08/05	8	35.82	4	35.85	35.82	4	2,362	0.17%
2021/08/04	0	0.00	19.1	35.78	35.82	-19.1	2,490	-0.77%
2021/08/03	0	0.00	15.5	35.49	35.60	-15.5	2,545	-0.61%
2021/08/02	2.1	35.18	19.8	35.15	35.48	-17.8	2,537	-0.70%
2021/07/30	0	35.13	0.1	35.14	34.93	-0.1	2,563	0.00%
2021/07/29	0	0.00	1.5	34.98	35.15	-1.5	2,590	-0.06%
2021/07/28	21.6	34.52	5.8	34.44	34.65	15.8	2,622	0.60%
2021/07/27	3.1	35.00	12.1	35.01	34.98	-9	2,608	-0.34%
2021/07/26	8.1	35.12	0	0.00	35.06	8.1	2,604	0.31%
2021/07/23	0	0.00	1.5	35.33	35.36	-1.5	2,576	-0.06%
2021/07/22	0.3	35.37	2.6	35.52	35.37	-2.3	2,579	-0.09%
2021/07/21	10.8	35.12	58	35.22	35.06	-47.2	2,606	-1.81%
2021/07/20	8.1	35.29	1.3	35.30	35.23	6.8	2,628	0.26%
2021/07/19	6.3	35.57	0.2	35.64	35.65	6	2,610	0.23%
2021/07/16	4	35.85	2	36.02	36.00	2	2,613	0.08%
2021/07/15	3.2	36.39	8	36.42	36.46	-4.8	2,583	-0.19%
2021/07/14	0	0.00	1.3	36.20	36.20	-1.3	2,573	-0.05%
2021/07/13	0.1	36.15	16.5	36.19	36.11	-16.4	2,569	-0.64%
2021/07/12	2.3	36.08	13.9	35.95	35.90	-11.6	2,582	-0.45%
2021/07/09	7.5	35.51	0.8	35.56	35.61	6.7	2,575	0.26%
2021/07/08	0.2	35.85	0.1	35.88	35.88	0.1	2,574	0.00%
2021/07/07	2.2	35.91	2.1	36.00	35.94	0.2	2,591	0.01%
2021/07/06	4.2	36.16	2.7	36.15	36.08	1.5	2,596	0.06%
2021/07/05	0	0.00	24.5	36.03	36.05	-24.5	2,583	-0.95%
2021/07/02	0.2	35.64	1.2	35.66	35.65	-1	2,570	-0.04%
2021/07/01	0	0.00	3.2	35.76	35.67	-3.2	2,576	-0.13%
2021/06/30	0.1	35.80	14.6	35.88	35.80	-14.5	2,604	-0.56%
2021/06/29	1	35.52	4.6	35.57	35.60	-3.6	2,597	-0.14%
2021/06/28	0	0.00	1.4	35.52	35.53	-1.4	2,615	-0.06%
2021/06/25	0.4	35.50	13.9	35.51	35.36	-13.5	2,637	-0.51%
2021/06/24	0	0.00	5.2	35.38	35.30	-5.2	2,641	-0.19%
2021/06/23	0.1	35.09	7	35.06	35.35	-7	2,657	-0.26%
2021/06/22	0.1	34.77	5	35.00	34.72	-4.9	2,656	-0.18%
2021/06/21	4.1	34.88	1.1	34.81	34.80	3	2,696	0.11%
2021/06/18	0	35.57	0	0.00	35.45	0	2,684	0.00%
2021/06/17	2.1	35.45	0.6	35.52	35.60	1.6	2,692	0.06%
2021/06/16	0.4	35.61	4.2	35.68	35.67	-3.8	2,743	-0.14%
2021/06/15	0	0.00	4.4	35.56	35.64	-4.4	2,742	-0.16%
2021/06/11	0	0.00	7	35.40	35.35	-7	2,757	-0.25%
2021/06/10	0	0.00	3	35.22	35.29	-3	2,797	-0.11%
2021/06/09	4	34.74	13	34.76	34.80	-9	2,824	-0.32%
2021/06/08	0.4	35.10	5.2	35.04	35.06	-4.8	2,845	-0.17%
2021/06/07	1.1	34.90	3.5	35.02	35.19	-2.4	2,861	-0.08%
2021/06/04	0	0.00	1	35.13	35.20	-1	2,856	-0.04%
2021/06/03	0	0.00	9	35.41	35.39	-9	2,871	-0.31%
2021/06/02	0	0.00	5.6	35.15	35.20	-5.6	2,891	-0.19%
2021/06/01	0	0.00	4.1	35.19	35.20	-4.1	2,911	-0.14%
2021/05/31	1.4	35.03	14.3	35.08	35.10	-12.9	2,960	-0.43%
2021/05/28	0	0.00	10	34.51	34.80	-10	2,963	-0.34%
2021/05/27	0	0.00	2.1	34.17	34.21	-2.1	3,017	-0.07%
2021/05/26	0	34.40	8.3	34.40	34.45	-8.3	3,098	-0.27%
2021/05/25	0	34.16	3.6	34.27	34.40	-3.6	3,093	-0.12%
2021/05/24	0	0.00	6	33.87	33.89	-6	3,126	-0.19%
2021/05/21	0	0.00	21	33.96	33.90	-21	3,131	-0.67%
2021/05/20	3.5	33.45	1.7	33.54	33.46	1.7	3,156	0.06%
2021/05/19	0.1	33.76	10	33.75	33.68	-9.9	3,177	-0.31%
2021/05/18	0	0.00	23.3	33.71	33.85	-23.3	3,196	-0.73%
2021/05/17	13.4	32.28	21	32.50	32.87	-7.6	3,248	-0.23%
2021/05/14	16.3	33.01	2.2	33.11	33.12	14.2	3,186	0.44%
2021/05/13	7.5	32.68	22	32.64	32.75	-14.5	3,138	-0.46%
2021/05/12	39.2	33.02	35.7	33.07	33.20	3.5	3,073	0.11%
2021/05/11	5.1	34.62	14.9	34.68	34.45	-9.8	2,983	-0.33%
2021/05/10	1	35.47	15.1	35.49	35.48	-14.1	2,965	-0.47%
2021/05/07	0.3	35.49	5	35.39	35.60	-4.7	2,999	-0.16%
2021/05/06	2	34.72	4.1	35.10	35.01	-2.1	3,003	-0.07%
2021/05/05	5	34.73	0	0.00	34.72	5	3,006	0.17%
2021/05/04	11.5	34.66	17.7	34.89	34.82	-6.2	3,026	-0.21%
2021/05/03	0.1	35.35	3.4	35.42	35.21	-3.3	3,018	-0.11%
2021/04/29	6	35.89	15.8	35.84	35.73	-9.8	3,039	-0.32%
2021/04/28	0	35.71	2	35.68	35.70	-1.9	3,081	-0.06%
2021/04/27	1	35.69	0	0.00	35.76	1	3,129	0.03%
2021/04/26	0	0.00	13.4	35.66	35.76	-13.4	3,125	-0.43%
2021/04/23	0	0.00	40.1	35.15	35.28	-40.1	3,138	-1.28%
2021/04/22	5.1	35.08	18.8	35.20	34.96	-13.6	3,155	-0.43%
2021/04/21	7	35.11	5.3	35.19	35.07	1.7	3,162	0.05%
2021/04/20	0.1	35.28	3.2	35.30	35.38	-3.1	3,185	-0.10%
2021/04/19	0.6	35.25	23.6	35.27	35.34	-23	3,233	-0.71%
2021/04/16	0	35.01	9.5	35.07	35.19	-9.5	3,248	-0.29%
2021/04/15	1	34.77	10.7	34.99	35.10	-9.7	3,263	-0.30%
2021/04/14	0	0.00	6.2	34.57	34.78	-6.2	3,278	-0.19%
2021/04/13	0	34.67	17.5	34.77	34.59	-17.5	3,305	-0.53%
2021/04/12	1	34.50	13.1	34.62	34.62	-12.1	3,316	-0.36%
2021/04/09	1.1	34.63	2.1	34.68	34.65	-1.1	3,314	-0.03%
2021/04/08	1	34.45	10.4	34.47	34.68	-9.4	3,306	-0.28%
2021/04/07	1	34.36	7.9	34.47	34.54	-6.9	3,312	-0.21%
2021/04/06	2	34.51	32.2	34.52	34.49	-30.2	3,305	-0.91%
2021/04/01	0	0.00	21.3	34.00	34.00	-21.3	3,287	-0.65%
2021/03/31	1	33.84	0.4	33.84	33.78	0.6	3,276	0.02%
2021/03/30	1	33.85	10	33.91	33.93	-9	3,259	-0.28%
2021/03/29	3.2	33.89	7.1	33.95	33.86	-3.9	3,235	-0.12%
2021/03/26	1.3	33.46	7.1	33.57	33.65	-5.8	3,235	-0.18%
2021/03/25	0	0.00	4.6	33.03	33.14	-4.6	3,234	-0.14%
2021/03/24	2.5	33.09	2	33.02	33.01	0.5	3,231	0.01%
2021/03/23	10	33.55	1.1	33.59	33.40	8.9	3,202	0.28%
2021/03/22	0.1	33.15	9	33.39	33.42	-8.9	3,216	-0.28%
2021/03/19	13.2	33.29	4	33.34	33.31	9.2	3,226	0.29%
2021/03/18	1	33.80	2.9	33.80	33.73	-1.9	3,189	-0.06%
2021/03/17	0	0.00	1.1	33.66	33.63	-1.1	3,196	-0.04%
2021/03/16	1.3	33.91	0	0.00	33.85	1.3	3,223	0.04%
2021/03/15	7	33.76	3.7	33.83	33.80	3.3	3,211	0.10%
2021/03/12	1	33.86	7.6	33.79	33.81	-6.6	3,203	-0.21%
2021/03/11	3.4	33.66	29.1	33.66	33.70	-25.7	3,241	-0.79%
2021/03/10	3.1	33.16	1.5	33.16	33.13	1.6	3,240	0.05%
2021/03/09	4.2	32.93	11.4	32.95	33.02	-7.2	3,221	-0.22%
2021/03/08	2	33.38	3.2	33.25	33.06	-1.2	3,225	-0.04%
2021/03/05	8.1	33.03	5	32.74	33.04	3.1	3,194	0.10%
2021/03/04	15.1	33.25	6	33.13	33.28	9.1	3,196	0.28%
2021/03/03	16	33.60	8.2	33.81	33.86	7.8	3,138	0.25%
2021/03/02	10.4	33.82	1.1	33.81	33.75	9.3	3,135	0.30%
2021/02/26	13	33.72	21	33.79	33.79	-8	3,086	-0.26%
2021/02/25	3	34.20	5	34.26	34.38	-2	3,046	-0.07%
2021/02/24	3.2	34.20	2.3	34.34	34.07	0.9	3,056	0.03%
2021/02/23	3	34.46	6	34.28	34.60	-3	3,019	-0.10%
2021/02/22	4	34.63	3.2	34.79	34.57	0.8	3,011	0.03%
2021/02/19	5.3	34.63	1	34.55	34.67	4.3	2,983	0.15%
2021/02/18	4.4	34.79	10	35.01	34.92	-5.6	2,987	-0.19%
2021/02/17	8.2	34.63	44	34.71	34.91	-35.8	3,012	-1.19%
2021/02/05	3.9	33.50	2.8	33.48	33.45	1.1	2,945	0.04%
2021/02/04	2.1	33.29	30.1	33.23	33.16	-28	2,911	-0.96%
2021/02/03	0	0.00	1.7	33.37	33.37	-1.7	2,927	-0.06%
2021/02/02	6	33.46	30.9	33.31	33.40	-24.9	2,918	-0.85%
2021/02/01	3	32.02	23.6	31.97	32.49	-20.6	2,921	-0.70%
2021/01/29	6	32.36	19.2	32.40	31.96	-13.2	2,905	-0.45%
2021/01/28	10.3	32.48	5.1	32.50	32.35	5.2	2,873	0.18%
2021/01/27	20	33.12	39.1	33.08	33.05	-19	2,847	-0.67%
2021/01/26	3	33.43	8.8	33.27	33.03	-5.8	2,825	-0.20%
2021/01/25	14.3	33.69	5	33.74	33.63	9.3	2,776	0.33%
2021/01/22	14.2	34.12	16.7	34.15	34.03	-2.4	2,779	-0.09%
2021/01/21	14	34.25	15.8	34.22	34.52	-1.8	2,768	-0.06%
2021/01/20	5.1	33.67	33	33.67	33.55	-28	2,746	-1.02%
2021/01/19	0	0.00	5.2	33.50	33.55	-5.2	2,717	-0.19%
2021/01/18	2.2	32.54	2.4	32.71	32.81	-0.2	2,725	-0.01%
2021/01/15	4	33.14	9.3	33.34	32.81	-5.3	2,685	-0.20%
2021/01/14	10	32.92	8.1	32.93	32.90	1.9	2,671	0.07%
2021/01/13	0	0.00	2.3	33.10	33.11	-2.3	2,662	-0.09%
2021/01/12	4	32.48	2	32.48	32.51	2	2,650	0.08%
2021/01/11	26.1	32.30	10.6	32.34	32.50	15.4	2,626	0.59%
2021/01/08	1	32.29	4.2	32.14	32.33	-3.2	2,641	-0.12%
2021/01/07	0.1	31.70	26.7	31.55	31.76	-26.6	2,629	-1.01%
2021/01/06	6	31.14	16.5	31.04	31.15	-10.5	2,621	-0.40%
2021/01/05	1.1	30.83	3	30.82	30.88	-1.9	2,610	-0.07%
2021/01/04	0.3	30.78	16.9	30.60	30.87	-16.6	2,624	-0.63%
2020/12/31	0	0.00	1.1	30.33	30.41	-1.1	2,666	-0.04%
2020/12/30	0	30.13	12	30.07	30.29	-12	2,687	-0.45%
2020/12/29	0	0.00	9.1	29.82	29.85	-9.1	2,707	-0.34%
2020/12/28	0	0.00	17.2	29.76	29.87	-17.2	2,733	-0.63%
2020/12/25	1	29.50	2	29.52	29.55	-1	2,726	-0.04%
2020/12/24	0	0.00	7	29.49	29.48	-7	2,737	-0.26%
2020/12/23	1	29.36	2	29.38	29.40	-1	2,774	-0.04%
2020/12/22	3.1	29.58	1.1	29.62	29.34	2	2,792	0.07%
2020/12/21	0	0.00	3	29.28	29.68	-3	2,827	-0.11%
2020/12/18	10	29.42	7.9	29.41	29.40	2.1	2,830	0.08%
2020/12/17	22	29.41	3	29.36	29.44	19	2,855	0.67%
2020/12/16	0	0.00	4.2	29.52	29.55	-4.2	2,840	-0.15%
2020/12/15	3.3	29.11	2	29.13	29.10	1.3	2,819	0.05%
2020/12/14	3.2	29.46	2	29.43	29.39	1.2	2,825	0.04%
2020/12/11	13.2	29.55	2	29.34	29.47	11.2	2,856	0.39%
2020/12/10	5.3	29.59	7.7	29.54	29.55	-2.4	2,848	-0.09%
2020/12/09	10	29.83	4	29.83	29.82	6	2,819	0.21%
2020/12/08	6.1	29.57	11.2	29.44	29.80	-5.1	2,792	-0.18%
2020/12/07	5	29.32	6.6	29.33	29.46	-1.6	2,774	-0.06%
2020/12/04	2	29.01	8	29.15	29.16	-6	2,733	-0.22%
2020/12/03	0	28.79	15.7	28.85	28.82	-15.7	2,727	-0.58%
2020/12/02	3	28.75	2.9	28.73	28.78	0.1	2,736	0.00%
2020/12/01	0	28.53	22	28.50	28.62	-22	2,724	-0.81%
2020/11/30	4.3	28.52	0	0.00	28.38	4.3	2,735	0.16%
2020/11/26	0	0.00	4.4	28.66	28.68	-4.4	2,726	-0.16%
2020/11/25	0.3	28.46	2	28.46	28.42	-1.7	2,728	-0.06%
2020/11/24	1	28.60	42	28.70	28.60	-41	2,724	-1.51%
2020/11/23	0	0.00	7.4	28.74	28.76	-7.4	2,701	-0.27%
2020/11/20	0	0.00	0.8	28.40	28.45	-0.8	2,689	-0.03%
2020/11/19	3	28.41	1.2	28.42	28.44	1.8	2,694	0.07%
2020/11/18	6	28.32	9.9	28.46	28.51	-3.9	2,697	-0.14%
2020/11/17	8.1	28.50	7.9	28.34	28.30	0.2	2,699	0.01%
2020/11/16	0	28.54	12.7	28.60	28.75	-12.7	2,751	-0.46%
2020/11/13	3	27.90	3.2	27.92	27.97	-0.2	2,701	-0.01%
2020/11/12	6	27.90	27	27.88	27.84	-21	2,703	-0.78%
2020/11/11	1.3	27.89	12.1	27.79	27.90	-10.8	2,724	-0.40%
2020/11/10	3	27.54	18.1	27.53	27.48	-15.1	2,712	-0.56%
2020/11/09	0.1	27.45	14.5	27.56	27.58	-14.4	2,705	-0.53%
2020/11/06	0	0.00	20.5	27.26	27.26	-20.5	2,680	-0.76%
2020/11/05	2	27.04	2.4	27.14	27.14	-0.4	2,664	-0.01%
2020/11/04	0.1	27.10	15.4	27.09	27.13	-15.2	2,672	-0.57%
2020/11/03	0.1	26.75	22.4	26.70	26.74	-22.3	2,670	-0.83%
2020/11/02	2.1	26.30	0	0.00	26.43	2.1	2,700	0.08%
2020/10/30	1.2	26.43	15	26.40	26.33	-13.8	2,701	-0.51%
2020/10/29	2.1	26.45	1	26.52	26.60	1.1	2,675	0.04%
2020/10/28	1	26.85	3	26.94	26.85	-2	2,666	-0.07%
2020/10/27	2	26.94	0.5	26.97	26.94	1.5	2,653	0.06%
2020/10/26	0	0.00	3	27.14	27.07	-3	2,660	-0.11%
2020/10/23	2	27.04	3.2	27.06	27.05	-1.2	2,667	-0.04%
2020/10/22	0	0.00	0.4	27.03	27.03	-0.4	2,740	-0.01%
2020/10/21	2	27.02	1	27.10	26.98	1	2,819	0.04%
2020/10/20	0	0.00	25	27.00	27.00	-25	2,853	-0.88%
2020/10/19	1	26.97	6	27.05	27.07	-5	2,849	-0.18%
2020/10/16	0	0.00	5	26.95	26.85	-5	2,854	-0.18%
2020/10/15	2	27.10	1.2	26.88	26.96	0.8	2,894	0.03%
2020/10/14	2	27.21	1	27.21	27.18	1	2,890	0.03%
2020/10/12	0	0.00	75	27.20	27.25	-75	2,917	-2.57%
2020/10/08	0	0.00	10.5	26.99	27.04	-10.5	2,900	-0.36%
2020/10/06	1	26.67	0	0.00	26.68	1	2,954	0.03%
2020/10/05	0	0.00	4	26.43	26.39	-4	2,960	-0.14%
2020/09/30	0	0.00	2.6	26.37	26.36	-2.6	2,973	-0.09%
2020/09/29	6	26.29	0.1	26.28	26.27	5.9	2,999	0.20%
2020/09/28	1	25.91	7.5	26.11	26.20	-6.5	3,041	-0.21%
2020/09/25	1	25.78	1	25.91	25.76	0	3,082	0.00%
2020/09/24	18.5	25.82	3	25.74	25.73	15.5	3,099	0.50%
2020/09/23	6	26.19	0	0.00	26.25	6	3,090	0.20%
2020/09/22	3.4	26.35	3.4	26.39	26.30	0	3,098	0.00%
2020/09/21	2	26.65	1.3	26.71	26.65	0.7	3,082	0.02%
2020/09/18	2	26.82	5	26.84	26.88	-3	3,123	-0.10%
2020/09/17	2	26.85	0	0.00	26.85	2	3,141	0.06%
2020/09/16	1	27.09	44.2	27.09	27.12	-43.2	3,148	-1.37%
2020/09/15	1	26.70	12.6	26.69	26.77	-11.6	3,128	-0.37%
2020/09/14	0	0.00	10.1	26.60	26.62	-10.1	3,126	-0.32%
2020/09/11	1	26.38	11.4	26.36	26.40	-10.4	3,129	-0.33%
2020/09/10	1	26.35	3	26.40	26.39	-2	3,138	-0.06%
2020/09/09	2	26.08	31	26.08	26.21	-29	3,178	-0.91%
2020/09/08	0	0.00	3	26.33	26.41	-3	3,185	-0.09%
2020/09/07	0	0.00	50	26.35	26.19	-50	3,220	-1.55%
2020/09/04	1	26.26	6	26.30	26.24	-5	3,263	-0.15%
2020/09/03	0	0.00	5	26.49	26.48	-5	3,293	-0.15%
2020/09/02	0	26.39	4	26.43	26.39	-4	3,311	-0.12%
2020/09/01	0	0.00	8.5	26.31	26.40	-8.5	3,362	-0.25%
2020/08/31	2	26.18	1.6	26.42	26.18	0.4	3,373	0.01%
2020/08/28	4	26.52	2	26.69	26.55	2	3,370	0.06%
2020/08/27	5.1	26.91	0	0.00	26.79	5.1	3,396	0.15%
2020/08/26	0	0.00	23.4	26.73	26.80	-23.4	3,387	-0.69%
2020/08/25	1	26.64	5	26.76	26.67	-4	3,409	-0.12%
2020/08/24	3	26.40	2.3	26.44	26.44	0.7	3,404	0.02%
2020/08/21	0	0.00	18.6	26.30	26.35	-18.6	3,405	-0.54%
2020/08/20	14.1	25.95	15.1	26.06	25.88	-1	3,399	-0.03%
2020/08/19	2	26.90	2.1	26.71	26.69	-0.1	3,354	0.00%
2020/08/18	0	0.00	2	26.92	26.83	-2	3,351	-0.06%
2020/08/17	2	26.63	24.6	26.85	26.95	-22.6	3,364	-0.67%
2020/08/14	1	26.60	23	26.61	26.64	-22	3,352	-0.66%
2020/08/13	5	26.57	1.9	26.54	26.57	3.1	3,348	0.09%
2020/08/12	2	26.33	22	26.31	26.32	-20	3,358	-0.60%
2020/08/11	0	0.00	35.2	26.79	26.70	-35.2	3,367	-1.04%
2020/08/10	0	0.00	74.2	26.82	26.84	-74.2	3,373	-2.20%
2020/08/07	0	0.00	47	26.69	26.66	-47	3,394	-1.38%
2020/08/06	0	0.00	93.5	26.79	26.82	-93.5	3,389	-2.76%
2020/08/05	0	0.00	84.1	26.55	26.56	-84.1	3,382	-2.49%
2020/08/04	1.2	26.24	54.3	26.26	26.34	-53.1	3,396	-1.56%
2020/08/03	7	26.32	16.3	26.21	26.12	-9.3	3,392	-0.27%
2020/07/31	12	26.45	10	26.46	26.51	2	3,374	0.06%
2020/07/30	9	26.52	7.8	26.52	26.53	1.2	3,389	0.04%
2020/07/29	1	26.19	32.8	26.21	26.17	-31.8	3,372	-0.94%
2020/07/28	5	26.55	49.3	26.83	26.30	-44.3	3,377	-1.31%
2020/07/27	13.1	26.22	38.9	26.25	26.26	-25.8	3,320	-0.78%
2020/07/24	0	0.00	22	25.50	25.28	-22	3,252	-0.68%
2020/07/23	0	0.00	8.3	25.33	25.34	-8.3	3,209	-0.26%
2020/07/22	1	25.37	35.6	25.36	25.40	-34.6	3,227	-1.07%
2020/07/21	1.2	24.96	18.7	25.23	25.24	-17.4	3,215	-0.54%
2020/07/20	1	24.85	6.3	24.92	24.98	-5.3	3,155	-0.17%
2020/07/17	1	24.97	22.9	24.99	25.00	-21.9	3,144	-0.70%
2020/07/16	1	24.77	1	24.82	24.84	0	3,143	0.00%
2020/07/15	2.3	24.99	156.5	25.08	25.00	-154.3	3,125	-4.94%	大賣/鉅額交易
2020/07/14	0.8	24.79	41.5	24.78	24.88	-40.7	3,137	-1.30%
2020/07/13	0	24.70	16.5	24.70	24.79	-16.4	3,092	-0.53%
2020/07/10	1	24.45	6.7	24.51	24.48	-5.7	3,073	-0.19%
2020/07/09	0	0.00	3	24.67	24.62	-3	3,051	-0.10%
2020/07/08	3	24.51	19.5	24.50	24.54	-16.5	3,029	-0.54%
2020/07/07	1.4	24.52	20.1	24.34	24.39	-18.7	2,998	-0.62%
2020/07/06	15	24.16	34	24.26	24.36	-19	2,967	-0.64%
2020/07/03	0	0.00	7	23.91	23.91	-7	2,924	-0.24%
2020/07/02	2	23.61	13.3	23.59	23.64	-11.3	2,914	-0.39%
2020/07/01	6	23.41	22	23.36	23.39	-16	2,922	-0.55%
2020/06/30	0	0.00	14.2	23.18	23.23	-14.2	2,912	-0.49%
2020/06/29	0	0.00	0.4	23.09	23.06	-0.4	2,938	-0.01%
2020/06/24	0	0.00	23.8	23.29	23.28	-23.8	2,945	-0.81%
2020/06/23	0	0.00	6	23.18	23.19	-6	2,976	-0.20%
2020/06/22	1	23.10	3.4	23.09	23.07	-2.4	3,001	-0.08%
2020/06/19	0	0.00	21.6	23.07	23.05	-21.6	3,049	-0.71%
2020/06/18	0	0.00	1	23.01	23.05	-1	3,079	-0.03%
2020/06/17	0	0.00	4.6	22.98	23.02	-4.6	3,090	-0.15%
2020/06/16	0	0.00	6.6	23.05	23.04	-6.6	3,142	-0.21%
2020/06/15	2	22.69	3	22.61	22.61	-1	3,201	-0.03%
2020/06/12	1	22.85	4.7	22.81	22.88	-3.7	3,307	-0.11%
2020/06/11	1	23.05	48.3	23.50	23.09	-47.3	3,351	-1.41%
2020/06/10	0	0.00	14.7	23.34	23.39	-14.7	3,379	-0.43%
2020/06/09	0.1	23.15	15.4	23.16	23.19	-15.4	3,443	-0.45%
2020/06/08	0	0.00	21.1	23.18	23.16	-21.1	3,500	-0.60%
2020/06/05	0	0.00	27.8	22.81	22.88	-27.8	3,480	-0.80%
2020/06/04	0	0.00	1	22.66	22.68	-1	3,525	-0.03%
2020/06/03	0.4	22.53	16	22.48	22.55	-15.6	3,607	-0.43%
2020/06/02	0	0.00	24	22.26	22.22	-24	3,615	-0.66%
2020/06/01	0	0.00	3.5	22.17	22.15	-3.5	3,621	-0.10%
2020/05/29	0	0.00	1.3	21.86	21.98	-1.3	3,602	-0.04%
2020/05/28	1	21.90	0	0.00	21.92	1	3,633	0.03%
2020/05/27	0.5	22.03	2.7	22.03	22.03	-2.2	3,695	-0.06%
2020/05/26	0	0.00	15.2	22.03	22.05	-15.2	3,773	-0.40%
2020/05/25	8	21.61	1.2	21.70	21.74	6.8	3,814	0.18%
2020/05/22	1	21.65	0	0.00	21.68	1	3,833	0.03%
2020/05/21	0	0.00	6	21.96	21.99	-6	3,876	-0.15%
2020/05/20	0	0.00	0.5	21.83	21.82	-0.5	3,879	-0.01%
2020/05/19	2	21.77	0	0.00	21.77	2	3,892	0.05%
2020/05/18	0	0.00	3	21.60	21.60	-3	3,898	-0.08%
2020/05/13	0.3	21.87	51	21.71	21.82	-50.7	3,917	-1.30%
2020/05/12	2	21.81	0	0.00	21.79	2	3,929	0.05%
2020/05/11	2	22.06	3.3	22.03	22.01	-1.3	3,918	-0.03%
2020/05/08	0	0.00	4.1	21.81	21.84	-4.1	3,902	-0.11%
2020/05/07	2	21.67	1.5	21.68	21.72	0.5	3,919	0.01%
2020/05/06	13	21.57	0	0.00	21.62	13	3,944	0.33%
2020/05/05	0.1	21.65	0	0.00	21.60	0.1	3,954	0.00%
2020/05/04	18	21.47	0	0.00	21.48	18	4,072	0.44%
2020/04/30	3	22.06	11.9	21.96	22.06	-8.9	4,067	-0.22%
2020/04/29	0	0.00	13.6	21.57	21.61	-13.6	4,106	-0.33%
2020/04/28	2.5	21.23	2.5	21.28	21.30	0	4,214	0.00%
2020/04/27	0	0.00	7	21.13	21.30	-7	4,314	-0.16%
2020/04/24	0	0.00	1	20.86	20.85	-1	4,302	-0.02%
2020/04/23	1	20.85	6	20.94	20.90	-5	4,296	-0.12%
2020/04/22	2	20.63	5.2	20.61	20.78	-3.2	4,309	-0.08%
2020/04/21	9.3	20.89	1	21.01	20.82	8.3	4,312	0.19%
2020/04/20	2	21.36	1	21.34	21.40	1	4,291	0.02%
2020/04/17	15	21.45	13	21.48	21.45	2	4,292	0.05%
2020/04/16	1	20.92	0	0.00	20.94	1	4,271	0.02%
2020/04/15	11.3	21.01	1	21.02	21.00	10.3	4,257	0.24%
2020/04/14	1.6	20.82	9	20.61	20.85	-7.4	4,263	-0.17%
2020/04/13	7	20.38	4	20.37	20.36	3	4,286	0.07%
2020/04/10	1	20.48	1	20.43	20.48	0	4,324	0.00%
2020/04/09	13	20.40	9	20.40	20.42	4	4,352	0.09%
2020/04/08	2	20.44	18	20.38	20.47	-16	4,340	-0.37%
2020/04/07	7	20.16	7.3	20.22	20.21	-0.3	4,332	-0.01%
2020/04/06	0	0.00	9	19.72	19.91	-9	4,325	-0.21%
2020/04/01	5	19.68	3	19.64	19.64	2	4,296	0.05%
2020/03/31	4	19.67	3	19.65	19.66	1	4,296	0.02%
2020/03/30	2	19.33	1.5	19.50	19.52	0.5	4,264	0.01%
2020/03/27	19.5	19.87	7.1	20.09	19.72	12.4	4,228	0.29%
2020/03/26	2	19.71	8.5	19.84	19.81	-6.5	4,191	-0.15%
2020/03/25	15	19.66	12	19.69	19.76	3	4,168	0.07%
2020/03/24	1	19.04	17	19.09	19.03	-16	4,128	-0.39%
2020/03/23	6	18.36	0	0.00	18.30	6	4,120	0.15%
2020/03/20	5	18.80	5	18.80	18.92	0	4,142	0.00%
2020/03/19	23.4	17.84	10	17.89	17.65	13.4	4,115	0.33%
2020/03/18	38	19.06	2.4	18.92	18.72	35.6	4,059	0.88%
2020/03/17	27	19.46	4	19.36	19.42	23	3,992	0.58%
2020/03/16	4.2	20.04	5	20.26	20.01	-0.8	3,921	-0.02%
2020/03/13	18	19.91	84	19.95	20.70	-66	3,840	-1.72%
2020/03/12	13	21.20	22	21.30	21.10	-9	3,743	-0.24%
2020/03/11	27	22.06	0	22.11	21.88	27	3,679	0.73%
2020/03/10	2	21.84	12.3	21.89	22.12	-10.3	3,656	-0.28%
2020/03/09	14	22.20	0.1	22.34	22.15	13.9	3,634	0.38%
2020/03/06	10	22.84	0	0.00	22.78	10	3,544	0.28%
2020/03/05	1	23.10	10	23.13	23.14	-9	3,521	-0.26%
2020/03/04	0	0.00	0.1	22.91	22.88	-0.1	3,554	0.00%
2020/03/03	23	22.76	0.5	22.85	22.79	22.5	3,562	0.63%
2020/03/02	3	22.48	30.5	22.58	22.51	-27.5	3,550	-0.78%
2020/02/27	7	22.84	20	22.82	22.82	-13	3,515	-0.37%
2020/02/26	6	22.95	3	22.98	23.00	3	3,467	0.09%
2020/02/25	15	23.04	9	23.12	23.20	6	3,521	0.17%
2020/02/24	5	23.22	5	23.22	23.19	0	3,589	0.00%
2020/02/21	11	23.59	0	0.00	23.50	11	3,657	0.30%
2020/02/20	5	23.58	0.4	23.85	23.61	4.6	3,719	0.12%
2020/02/19	2	23.70	3.1	23.59	23.67	-1.1	3,717	-0.03%
2020/02/18	7	23.49	0	0.00	23.47	7	3,700	0.19%
2020/02/17	1	23.68	4	23.64	23.71	-3	3,657	-0.08%
2020/02/13	1	23.83	8	23.73	23.76	-7	3,624	-0.19%
2020/02/12	0	0.00	4.9	23.70	23.73	-4.9	3,626	-0.13%
2020/02/11	1	23.45	18	23.57	23.55	-17	3,618	-0.47%
2020/02/10	2	23.31	18.8	23.38	23.35	-16.8	3,627	-0.46%
2020/02/07	3.1	23.44	22.9	23.44	23.40	-19.8	3,627	-0.55%
2020/02/06	1	23.49	3.5	23.67	23.67	-2.5	3,608	-0.07%
2020/02/05	2	23.31	4	23.18	23.32	-2	3,577	-0.06%
2020/02/04	2	22.93	1	23.00	23.26	1	3,463	0.03%
2020/02/03	17	22.86	11.1	22.83	22.87	5.9	3,441	0.17%
2020/01/31	21	23.23	101	23.09	23.15	-80	3,374	-2.37%	大賣/
2020/01/30	31.2	23.41	37.3	23.44	23.32	-6.1	3,256	-0.19%
2020/01/20	0	0.00	0.8	24.25	24.21	-0.8	3,166	-0.03%
2020/01/17	0.1	24.19	1.7	24.19	24.14	-1.6	3,152	-0.05%
2020/01/16	4	24.16	0	0.00	24.19	4	3,144	0.13%
2020/01/15	5.3	24.30	0	0.00	24.24	5.3	3,115	0.17%
2020/01/14	5	24.41	6	24.41	24.41	-1	3,099	-0.03%
2020/01/13	2	24.29	5.1	24.23	24.30	-3.1	3,073	-0.10%
2020/01/10	0	0.00	5	24.10	24.12	-5	3,057	-0.16%
2020/01/09	0	0.00	12	23.97	24.09	-12	3,038	-0.39%
2020/01/08	1	23.86	1	23.80	23.80	0	3,040	0.00%
2020/01/07	6	23.87	0	0.00	23.89	6	3,008	0.20%
2020/01/06	5	24.00	24	23.98	24.00	-19	2,988	-0.64%
2020/01/03	3	24.13	3	24.32	24.19	0	2,948	0.00%
2020/01/02	4	24.18	1.3	24.19	24.19	2.7	2,935	0.09%
2019/12/31	3	24.09	3	24.07	24.06	0	2,933	0.00%
2019/12/30	0	0.00	8.7	24.24	24.19	-8.7	2,904	-0.30%
2019/12/27	0	0.00	6.5	24.23	24.23	-6.5	2,879	-0.22%
2019/12/25	0	0.00	11	24.06	24.08	-11	2,848	-0.39%
2019/12/24	3	24.08	0	0.00	24.04	3	2,837	0.11%
2019/12/23	1	24.02	7.1	24.03	24.05	-6.1	2,829	-0.22%
2019/12/20	5	24.02	5.8	24.02	24.01	-0.8	2,818	-0.03%
2019/12/19	3	24.14	10	24.17	24.13	-7	2,785	-0.25%
2019/12/18	0	0.00	8.5	24.23	24.25	-8.5	2,750	-0.31%
2019/12/17	2	23.97	29.5	24.08	24.21	-27.5	2,714	-1.01%
2019/12/16	16	23.97	1	23.96	23.94	15	2,659	0.56%
2019/12/13	0	0.00	22.2	23.94	23.92	-22.2	2,624	-0.85%
2019/12/12	2	23.70	18	23.65	23.70	-16	2,576	-0.62%
2019/12/11	0.2	23.35	0	0.00	23.32	0.2	2,517	0.01%
2019/12/10	11	23.20	0	0.00	23.20	11	2,497	0.44%
2019/12/09	1.5	23.29	0	0.00	23.28	1.5	2,488	0.06%
2019/12/06	0	0.00	2	23.16	23.21	-2	2,470	-0.08%
2019/12/05	12	23.15	1	23.15	23.15	11	2,443	0.45%
2019/12/04	1	22.95	0	0.00	23.00	1	2,429	0.04%
2019/12/03	2.2	23.00	0	0.00	23.02	2.2	2,377	0.09%
2019/12/02	2	23.01	13	23.07	23.02	-11	2,361	-0.47%
2019/11/29	17.1	23.06	0	0.00	23.06	17.1	2,329	0.74%
2019/11/28	1	23.24	3.7	23.24	23.24	-2.7	2,274	-0.12%
2019/11/27	0	0.00	1.3	23.22	23.26	-1.3	2,258	-0.06%
2019/11/26	1	23.30	2	23.28	23.25	-1	2,228	-0.04%
2019/11/25	2	23.19	5.2	23.19	23.16	-3.2	2,183	-0.15%
2019/11/22	17	23.11	1	23.08	23.09	16	2,127	0.75%
2019/11/21	13	23.33	6	23.33	23.35	7	1,996	0.35%
2019/11/20	16.1	23.74	43.9	23.96	23.58	-27.9	1,880	-1.48%
2019/11/19	11	23.89	5.7	23.93	24.05	5.3	1,732	0.31%
2019/11/18	1	23.68	11	23.67	23.70	-10	1,631	-0.61%
2019/11/15	0.3	23.57	1	23.55	23.55	-0.8	1,597	-0.05%
2019/11/14	3	23.38	27	23.38	23.40	-24	1,578	-1.52%
2019/11/13	4	23.41	1	23.44	23.45	3	1,570	0.19%
2019/11/12	2	23.48	24.2	23.47	23.51	-22.2	1,566	-1.41%
2019/11/11	1	23.40	38.2	23.42	23.36	-37.2	1,546	-2.41%
2019/11/08	0	0.00	12.4	23.71	23.64	-12.4	1,515	-0.82%
2019/11/07	4.1	23.72	19	23.73	23.73	-14.9	1,500	-0.99%
2019/11/06	10	23.78	10.2	23.80	23.88	-0.2	1,464	-0.01%
2019/11/05	1	23.73	5	23.71	23.77	-4	1,425	-0.28%
2019/11/04	3	23.48	7.3	23.43	23.53	-4.3	1,404	-0.31%
2019/11/01	4.2	23.19	0	0.00	23.20	4.2	1,390	0.30%
2019/10/31	1.3	23.28	1	23.26	23.26	0.3	1,365	0.02%
2019/10/30	6	23.12	6	23.12	23.18	0	1,343	0.00%
2019/10/29	0	0.00	4	23.09	23.12	-4	1,324	-0.30%
2019/10/28	2	22.98	3.8	23.00	23.00	-1.8	1,291	-0.14%
2019/10/25	0	0.00	1.5	22.91	22.90	-1.5	1,253	-0.12%
2019/10/24	0	0.00	4	22.86	22.87	-4	1,234	-0.32%
2019/10/23	0	0.00	7	22.73	22.74	-7	1,213	-0.58%
2019/10/22	0	0.00	104.3	22.76	22.81	-104.3	1,193	-8.74%	大賣/鉅額交易
2019/10/21	0.7	22.67	0	0.00	22.67	0.7	1,175	0.06%
2019/10/18	0	0.00	7.1	22.67	22.67	-7.1	1,159	-0.61%
2019/10/17	1.5	22.64	3	22.66	22.67	-1.5	1,139	-0.13%
2019/10/16	0	0.00	3.3	22.63	22.66	-3.3	1,122	-0.29%
2019/10/15	5	22.55	2	22.53	22.56	3	1,089	0.28%
2019/10/14	16	22.36	9.3	22.41	22.43	6.7	1,080	0.62%
2019/10/09	0	0.00	12.8	22.24	22.16	-12.8	1,053	-1.22%
2019/10/08	1	22.33	4	22.40	22.33	-3	1,023	-0.29%
2019/10/07	0.9	22.24	9.2	22.25	22.25	-8.3	985	-0.85%
2019/10/04	0.3	22.07	0	0.00	22.16	0.3	957	0.03%
2019/10/03	0.1	22.12	4	22.07	22.12	-3.9	943	-0.41%
2019/10/02	1	22.29	1.1	22.30	22.28	-0.1	933	-0.01%
2019/10/01	1	22.27	1	22.26	22.30	0	919	0.00%
2019/09/27	130.6	22.04	0	0.00	22.04	130.6	900	14.50%	大買/鉅額交易
2019/09/26	1	22.10	31.2	22.11	22.03	-30.2	889	-3.40%
2019/09/25	1.2	21.97	4	22.00	22.00	-2.8	876	-0.32%
2019/09/24	0.5	21.99	0	0.00	22.02	0.5	865	0.05%
2019/09/23	0	0.00	1	22.05	21.99	-1	850	-0.12%
2019/09/19	11	21.99	0	0.00	21.98	11	832	1.32%
2019/09/18	0	0.00	14	22.06	22.06	-14	821	-1.70%
2019/09/16	0	0.00	3	21.97	21.96	-3	791	-0.38%
2019/09/09	0.3	21.76	2	21.75	21.76	-1.7	740	-0.23%
2019/09/06	0	0.00	1.2	21.76	21.73	-1.2	723	-0.17%
2019/09/05	10	21.68	8	21.67	21.65	2	705	0.28%
2019/09/04	0	0.00	1.2	21.48	21.50	-1.2	695	-0.17%
2019/09/03	3	21.43	0	0.00	21.33	3	684	0.44%
2019/09/02	0	0.00	1	21.41	21.42	-1	673	-0.15%
2019/08/29	1	21.08	1.9	21.10	21.14	-0.9	648	-0.14%
2019/08/28	1	21.12	7	21.12	21.12	-6	636	-0.94%
2019/08/27	13	21.06	2	21.08	21.05	11	628	1.75%
2019/08/22	48	21.25	0	0.00	21.28	48	621	7.72%
2019/08/21	0	0.00	1	21.26	21.23	-1	617	-0.16%
2019/08/20	2	21.24	1	21.24	21.23	1	624	0.16%
2019/08/19	0	0.00	0.2	21.23	21.22	-0.2	624	-0.04%
2019/08/16	2	20.88	1	20.96	21.10	1	629	0.16%
2019/08/15	12.2	20.88	5	20.85	20.92	7.2	617	1.17%
2019/08/14	1	21.20	5.3	21.20	21.15	-4.3	601	-0.72%
2019/08/13	1	21.06	3	21.08	21.09	-2	600	-0.33%
2019/08/12	0	0.00	0.1	21.25	21.20	-0.1	596	-0.01%
2019/08/08	0.2	21.28	4.1	21.23	21.25	-3.9	594	-0.65%
2019/08/07	1	21.15	1.5	21.15	21.11	-0.5	594	-0.08%
2019/08/06	10	20.82	3	20.93	21.10	7	595	1.18%
2019/08/05	12.4	21.10	0	0.00	21.11	12.4	596	2.08%
2019/08/02	3	21.23	2	21.24	21.26	1	597	0.17%
2019/08/01	4	21.51	1.5	21.52	21.50	2.5	596	0.42%
2019/07/30	0	0.00	0.1	21.72	21.73	-0.1	587	-0.01%
2019/07/29	5	21.71	0	0.00	21.75	5	600	0.83%
2019/07/26	0	0.00	2	21.75	21.74	-2	614	-0.33%
2019/07/25	0	0.00	2	21.76	21.76	-2	612	-0.33%
2019/07/24	0	0.00	5	21.78	21.74	-5	612	-0.82%
2019/07/23	0	0.00	6.5	21.72	21.73	-6.5	613	-1.06%
2019/07/22	0	0.00	1	21.68	21.72	-1	617	-0.16%
2019/07/19	0	0.00	7	21.66	21.63	-7	619	-1.13%
2019/07/17	6.2	21.72	1.2	21.70	21.69	5	620	0.80%
2019/07/16	1	21.74	4	21.77	21.81	-3	614	-0.49%
2019/07/15	3.1	21.67	3.3	21.72	21.74	-0.2	599	-0.04%
2019/07/12	0	0.00	1.5	21.63	21.63	-1.5	590	-0.25%
2019/07/11	0	0.00	1	21.61	21.60	-1	589	-0.17%
2019/07/10	1	21.44	1.9	21.47	21.49	-0.9	592	-0.15%
2019/07/09	0	0.00	0.8	21.35	21.33	-0.8	591	-0.13%
2019/07/08	2	21.40	1.5	21.39	21.41	0.5	590	0.08%
2019/07/05	0	0.00	1	21.39	21.41	-1	589	-0.17%
2019/07/04	0	0.00	5	21.45	21.45	-5	583	-0.86%
2019/07/03	6	21.39	0.5	21.40	21.37	5.5	583	0.95%
2019/07/01	1.1	21.54	11	21.59	21.59	-9.9	595	-1.66%
2019/06/27	0	0.00	1	21.27	21.35	-1	595	-0.17%
2019/06/26	0	0.00	1	21.14	21.16	-1	592	-0.17%
2019/06/25	0	0.00	0.2	21.19	21.19	-0.2	588	-0.04%
2019/06/24	0	0.00	41	21.32	21.32	-41	587	-6.98%
2019/06/21	0	0.00	1	21.28	21.27	-1	589	-0.17%
2019/06/20	1	21.18	0	0.00	21.21	1	589	0.17%
2019/06/19	0	0.00	1	21.15	21.16	-1	589	-0.17%
2019/06/18	0	0.00	1	20.87	20.91	-1	592	-0.17%
2019/06/17	1	20.88	0	0.00	20.87	1	592	0.17%
2019/06/13	0	0.00	0.5	20.91	20.86	-0.5	595	-0.08%
2019/06/12	0	0.00	1.1	20.94	21.00	-1.1	593	-0.19%
2019/06/11	1	20.92	3	20.99	20.95	-2	590	-0.34%
2019/06/10	0.3	20.90	1	20.84	20.90	-0.7	587	-0.12%
2019/06/06	0	0.00	0.2	20.66	20.61	-0.2	586	-0.03%
2019/06/04	0	0.00	0.1	20.70	20.68	-0.1	578	-0.01%
2019/06/03	0	0.00	4	20.71	20.79	-4	577	-0.69%
2019/05/30	7	20.49	0.9	20.50	20.50	6.1	574	1.06%
2019/05/29	0	0.00	0.2	20.40	20.36	-0.2	576	-0.03%
2019/05/28	0	0.00	4	20.44	20.43	-4	577	-0.69%
2019/05/27	4	20.46	2	20.48	20.46	2	583	0.34%
2019/05/24	1	20.40	0	0.00	20.47	1	581	0.17%
2019/05/23	0	0.00	0.2	20.43	20.41	-0.2	580	-0.04%
2019/05/22	4.1	20.73	0	0.00	20.74	4.1	582	0.70%
2019/05/21	1	20.73	0	0.00	20.75	1	587	0.17%
2019/05/17	1	20.84	13	20.71	20.66	-12	589	-2.04%
2019/05/15	0.7	20.90	1	20.89	20.87	-0.3	579	-0.05%
2019/05/14	5	20.79	2	20.77	20.77	3	577	0.52%
2019/05/13	8.5	20.88	10	20.94	20.86	-1.5	572	-0.26%
2019/05/10	2	21.27	1	21.19	21.14	1	568	0.18%
2019/05/09	0	0.00	1	21.19	21.18	-1	558	-0.18%
2019/05/08	0	0.00	2.4	21.44	21.49	-2.4	551	-0.43%
2019/05/07	0	0.00	13.6	21.56	21.57	-13.6	552	-2.45%
2019/05/06	3	21.49	0.7	21.40	21.38	2.3	554	0.41%
2019/05/03	0	0.00	4.5	21.67	21.76	-4.5	538	-0.84%
2019/05/02	0	0.00	1	21.48	21.57	-1	523	-0.19%
2019/04/30	0	0.00	0.1	21.42	21.47	-0.1	520	-0.02%
2019/04/26	0.8	21.35	5	21.41	21.43	-4.3	520	-0.82%
2019/04/25	0.5	21.50	2.6	21.52	21.55	-2.1	513	-0.41%
2019/04/24	0	0.00	4.1	21.55	21.53	-4.1	515	-0.80%
2019/04/23	5	21.52	6.4	21.49	21.51	-1.4	514	-0.28%
2019/04/22	0	0.00	0.4	21.41	21.44	-0.4	515	-0.08%
2019/04/19	1	21.56	10	21.43	21.41	-9	513	-1.75%
2019/04/18	3	21.45	5	21.47	21.36	-2	510	-0.39%
2019/04/17	0	0.00	65	21.41	21.42	-65	509	-12.77%
2019/04/16	0	0.00	14	21.25	21.31	-14	506	-2.77%
2019/04/15	0.1	21.10	23	21.20	21.20	-22.9	507	-4.52%
2019/04/12	0	0.00	13	21.06	21.03	-13	515	-2.52%
2019/04/11	0	0.00	1	21.07	21.09	-1	521	-0.19%
2019/04/10	1	21.05	3.8	21.07	21.06	-2.8	518	-0.55%
2019/04/09	1	21.05	1	21.05	21.09	0	519	0.00%
2019/04/08	1	21.05	9	21.01	21.05	-8	517	-1.54%
2019/04/03	0	0.00	0.4	20.84	20.86	-0.4	514	-0.08%
2019/04/02	0	0.00	35.7	20.86	20.86	-35.7	517	-6.89%
2019/04/01	0	0.00	11.1	20.82	20.72	-11.1	515	-2.15%
2019/03/29	0	0.00	4.7	20.58	20.62	-4.7	508	-0.92%
2019/03/28	0	0.00	11	20.45	20.46	-11	506	-2.17%
2019/03/26	0	0.00	3	20.53	20.54	-3	507	-0.59%
2019/03/25	1	20.38	0.2	20.38	20.38	0.8	502	0.15%
2019/03/22	0	0.00	11	20.67	20.63	-11	503	-2.18%
2019/03/21	0	0.00	5	20.52	20.57	-5	512	-0.98%
2019/03/19	0	0.00	1	20.42	20.41	-1	511	-0.20%
2019/03/18	0	0.00	5.3	20.39	20.41	-5.3	515	-1.03%
2019/03/15	0	0.00	1	20.25	20.27	-1	521	-0.19%
2019/03/14	0	0.00	4	20.25	20.19	-4	533	-0.75%
2019/03/13	0	0.00	1.6	20.20	20.20	-1.6	559	-0.29%
2019/03/12	0	0.00	2	20.22	20.20	-2	586	-0.34%
2019/03/11	1	20.00	0	0.00	20.06	1	590	0.17%
2019/03/07	1	20.15	3	20.17	20.15	-2	617	-0.32%
2019/03/06	0	0.00	2	20.25	20.23	-2	637	-0.31%
2019/03/05	9	20.14	12.7	20.18	20.15	-3.7	643	-0.58%
2019/03/04	1	20.22	9.3	20.23	20.23	-8.3	650	-1.27%
2019/02/27	0	0.00	2	20.23	20.23	-2	653	-0.31%
2019/02/26	1	20.25	26	20.22	20.24	-25	658	-3.80%
2019/02/25	0	0.00	2.4	20.17	20.21	-2.4	658	-0.37%
2019/02/22	1	20.03	0	0.00	20.09	1	663	0.15%
2019/02/21	1	20.05	6	20.05	20.11	-5	675	-0.74%
2019/02/20	0	0.00	5	19.99	20.05	-5	670	-0.75%
2019/02/19	1	19.95	3	19.95	19.94	-2	673	-0.30%
2019/02/18	3	19.97	2	19.93	19.96	1	674	0.15%
2019/02/15	0	0.00	4	19.84	19.82	-4	673	-0.59%
2019/02/14	1	19.86	0	0.00	19.84	1	676	0.15%
2019/02/13	1	19.84	0	0.00	19.86	1	678	0.15%
2019/02/12	2	19.82	0	0.00	19.87	2	683	0.29%
2019/02/11	0	0.00	0.2	19.81	19.81	-0.2	684	-0.03%
2019/01/30	0	0.00	0.1	19.63	19.63	-0.1	678	-0.01%
2019/01/29	0	0.00	1	19.63	19.60	-1	684	-0.15%
2019/01/28	0	0.00	1	19.78	19.78	-1	686	-0.15%
2019/01/25	0	0.00	8	19.64	19.69	-8	681	-1.17%
2019/01/24	0	0.00	2.4	19.50	19.52	-2.4	682	-0.35%
2019/01/23	0	0.00	1	19.49	19.49	-1	687	-0.15%
2019/01/22	0	19.54	4.5	19.52	19.53	-4.5	690	-0.65%
2019/01/18	1	19.42	2	19.42	19.45	-1	716	-0.14%
2019/01/15	0	0.00	2	19.36	19.38	-2	744	-0.27%
2019/01/14	10	19.34	0	0.00	19.26	10	748	1.34%
2019/01/11	0	0.00	3	19.35	19.35	-3	751	-0.40%
2019/01/10	1	19.29	0	0.00	19.27	1	754	0.13%
2019/01/09	1	19.31	0	0.00	19.30	1	758	0.13%
2019/01/07	1	19.03	0	0.00	19.05	1	775	0.13%
2019/01/04	5	18.69	0	0.00	18.68	5	783	0.64%
2019/01/03	2	18.97	0	0.00	18.98	2	805	0.25%
2019/01/02	1.3	19.17	0	0.00	19.16	1.3	801	0.17%
2018/12/28	3.3	19.26	0	0.00	19.33	3.3	814	0.40%
2018/12/26	2	19.00	1	19.00	18.96	1	816	0.12%
2018/12/25	2	18.97	0	0.00	18.99	2	808	0.25%
2018/12/24	2	19.20	1	19.19	19.21	1	807	0.12%
2018/12/22	2.8	19.26	1	19.24	19.24	1.8	809	0.22%
2018/12/21	0	0.00	5	19.24	19.32	-5	814	-0.61%
2018/12/18	13	19.30	0	0.00	19.32	13	821	1.59%
2018/12/17	1.2	19.47	1	19.48	19.43	0.2	824	0.02%
2018/12/14	1.5	19.42	0.1	19.55	19.40	1.4	821	0.17%
2018/12/13	2	19.51	0	0.00	19.56	2	813	0.25%
2018/12/11	1	19.31	0	0.00	19.34	1	813	0.12%
2018/12/10	3.3	19.26	0	0.00	19.24	3.3	808	0.40%
2018/12/07	3.3	19.50	0	0.00	19.50	3.3	796	0.41%
2018/12/06	10	19.51	0	0.00	19.56	10	783	1.28%
2018/12/05	10	19.81	2	19.78	19.75	8	759	1.05%
2018/12/04	3	20.10	0	0.00	20.07	3	735	0.41%
2018/12/03	1	20.16	5	20.13	20.19	-4	731	-0.55%
2018/11/30	24	19.95	0.2	20.25	19.92	23.8	728	3.27%
2018/11/29	129	20.16	2	20.03	20.02	127	709	17.90%	大買/鉅額交易
2018/11/28	13.4	20.36	1	20.45	20.50	12.4	690	1.79%
2018/11/26	0	0.00	5.2	20.35	20.37	-5.2	689	-0.76%
2018/11/23	6	20.23	0	0.00	20.22	6	684	0.88%
2018/11/22	1.2	20.23	0	0.00	20.22	1.2	681	0.17%
2018/11/21	5	20.22	0	0.00	20.27	5	676	0.74%
2018/11/20	1	20.40	0	0.00	20.39	1	670	0.15%
2018/11/19	6	20.52	0	0.00	20.52	6	658	0.91%
2018/11/16	3	20.53	1	20.56	20.51	2	657	0.30%
2018/11/15	3	20.53	0	0.00	20.60	3	648	0.46%
2018/11/13	4	20.44	2	20.32	20.54	2	641	0.31%
2018/11/12	0	0.00	1	20.74	20.73	-1	637	-0.16%
2018/11/09	2	20.70	0	0.00	20.69	2	640	0.31%
2018/11/08	1	21.00	2	21.01	20.99	-1	640	-0.16%
2018/11/06	2	20.68	0	0.00	20.77	2	639	0.31%
2018/11/05	2.3	20.71	0	0.00	20.82	2.3	634	0.35%
2018/11/02	3	20.85	0	0.00	20.86	3	633	0.47%
2018/11/01	11	20.63	1	20.68	20.79	10	643	1.56%
2018/10/31	1.5	20.53	0	0.00	20.57	1.5	637	0.24%
2018/10/30	0	0.00	3	20.18	20.17	-3	639	-0.47%
2018/10/29	11	20.12	0	0.00	20.10	11	639	1.72%
2018/10/26	6	20.11	0	0.00	20.17	6	638	0.94%
2018/10/25	10	20.25	0	0.00	20.34	10	626	1.60%
2018/10/24	3	20.56	0	0.00	20.68	3	619	0.48%
2018/10/23	20	20.74	0.2	20.80	20.74	19.8	612	3.23%
2018/10/22	1	20.82	0	0.00	20.98	1	605	0.17%
2018/10/19	6	20.87	4	20.82	20.96	2	605	0.33%
2018/10/18	3	20.99	0.4	21.08	21.03	2.6	609	0.42%
2018/10/17	3	21.12	2	21.20	21.06	1	615	0.16%
2018/10/16	3	21.02	0	0.00	21.07	3	617	0.49%
2018/10/15	24	21.00	25	20.98	21.00	-1	624	-0.16%
2018/10/12	32	20.90	2	21.10	21.25	30	613	4.89%
2018/10/11	20	21.11	1	21.16	21.04	19	600	3.16%
2018/10/09	2	22.02	0	0.00	22.10	2	571	0.35%
2018/10/08	8	22.16	1	22.29	22.20	7	572	1.22%
2018/10/05	10	22.41	8	22.38	22.35	2	561	0.36%
2018/10/04	11	22.60	11.1	22.59	22.60	-0.1	558	-0.02%
2018/10/03	7	22.84	0	0.00	22.81	7	557	1.26%
2018/10/02	4.7	22.91	14	22.90	22.88	-9.4	554	-1.69%
2018/10/01	0	0.00	7	23.04	23.08	-7	554	-1.26%
2018/09/28	1	22.95	6	22.97	22.96	-5	560	-0.89%
2018/09/27	0	0.00	4	22.89	22.95	-4	560	-0.71%
2018/09/26	2	22.83	0	0.00	22.87	2	559	0.36%
2018/09/25	4	22.79	29.2	22.77	22.82	-25.2	555	-4.54%
2018/09/21	10	22.70	25	22.69	22.71	-15	555	-2.70%
2018/09/20	3	22.57	0	0.00	22.55	3	555	0.54%
2018/09/19	0	0.00	23	22.55	22.58	-23	561	-4.10%
2018/09/18	2	22.45	0	0.00	22.45	2	564	0.35%
2018/09/14	1	22.50	2	22.43	22.53	-1	575	-0.17%
2018/09/13	0	0.00	4	22.28	22.30	-4	579	-0.69%
2018/09/12	0	0.00	2	22.25	22.25	-2	582	-0.34%
2018/09/11	1	22.26	3.6	22.26	22.29	-2.6	582	-0.44%
2018/09/10	2	22.31	3.5	22.34	22.31	-1.5	587	-0.25%
2018/09/07	7	22.36	20	22.31	22.37	-13	590	-2.20%
2018/09/06	1	22.45	1.5	22.43	22.45	-0.5	593	-0.08%
2018/09/05	0	0.00	0	22.45	22.45	0	593	0.00%
2018/09/03	2	22.40	2	22.48	22.37	0	597	0.00%
2018/08/31	4	22.41	0	0.00	22.46	4	591	0.68%
2018/08/30	2	22.47	8	22.52	22.50	-6	590	-1.02%
2018/08/29	0	0.00	10	22.43	22.47	-10	591	-1.69%
2018/08/28	21	22.30	10	22.29	22.30	11	592	1.86%
2018/08/27	13	22.15	111	22.20	22.19	-98	596	-16.44%	大賣/
2018/08/24	0	0.00	0.3	22.02	22.02	-0.3	595	-0.05%
2018/08/23	0	0.00	4	22.03	22.04	-4	599	-0.67%
2018/08/22	20	21.93	8	21.94	21.97	12	604	1.99%
2018/08/21	0	0.00	9.3	21.90	21.92	-9.3	607	-1.53%
2018/08/17	0	0.00	0.1	21.76	21.76	-0.1	616	-0.02%
2018/08/16	7	21.63	3	21.70	21.72	4	621	0.64%
2018/08/15	2	21.69	0	0.00	21.68	2	621	0.32%
2018/08/13	10	21.88	1.1	21.89	21.77	8.9	630	1.42%
2018/08/10	0	0.00	1	22.08	22.08	-1	629	-0.16%
2018/08/08	0	0.00	10	22.18	22.11	-10	641	-1.56%
2018/08/07	0	0.00	2	22.08	22.04	-2	635	-0.31%
2018/08/06	0	0.00	2	22.06	22.10	-2	643	-0.31%
2018/08/03	0	0.00	0.3	21.88	22.01	-0.3	643	-0.05%
2018/08/02	8	21.94	14	22.08	21.86	-6	645	-0.93%
2018/08/01	2	22.07	12	22.07	22.10	-10	647	-1.55%
2018/07/31	0	0.00	15	21.90	21.98	-15	642	-2.34%
2018/07/30	3	21.91	10.7	21.90	21.89	-7.7	648	-1.19%
2018/07/27	0	0.00	3	21.85	21.88	-3	651	-0.46%
2018/07/26	0	0.00	3	21.80	21.82	-3	661	-0.45%
2018/07/25	0	0.00	7	21.79	21.75	-7	667	-1.05%
2018/07/24	0	0.00	4	21.79	21.77	-4	662	-0.60%
2018/07/23	0	0.00	11	21.71	21.76	-11	662	-1.67%
2018/07/20	0	0.00	15.3	21.60	21.64	-15.3	672	-2.28%
2018/07/19	10	21.47	0	0.00	21.45	10	670	1.49%
2018/07/18	10	21.40	0	0.00	21.44	10	686	1.46%
2018/07/17	1	21.35	0	0.00	21.31	1	701	0.14%
2018/07/16	0	0.00	4	21.46	21.43	-4	712	-0.56%
2018/07/13	0	0.00	11	21.39	21.40	-11	714	-1.54%
2018/07/09	0	0.00	3.7	21.12	21.13	-3.7	724	-0.51%
2018/07/05	3	20.93	0	0.00	20.93	3	721	0.42%
2018/07/04	10	21.06	1	21.05	21.03	9	721	1.25%
2018/07/02	4	21.16	0	0.00	21.03	4	729	0.55%
2018/06/29	1	20.94	0	0.00	21.10	1	731	0.14%
2018/06/28	5	20.91	0	0.00	20.90	5	730	0.68%
2018/06/27	0	0.00	2	21.07	21.00	-2	728	-0.27%
2018/06/26	4	21.00	0	0.00	21.17	4	727	0.55%
2018/06/25	0	0.00	2	21.09	21.13	-2	722	-0.28%
2018/06/22	0	0.00	2	21.10	21.18	-2	721	-0.28%
2018/06/21	1	21.20	4	21.17	21.16	-3	722	-0.42%
2018/06/20	10	21.05	0	0.00	21.17	10	727	1.38%
2018/06/19	6	21.10	0	0.00	21.07	6	732	0.82%
2018/06/15	1	21.15	0	0.00	21.18	1	729	0.14%
2018/06/14	3	21.35	0	0.00	21.18	3	728	0.41%
2018/06/13	2	21.36	0	0.00	21.36	2	726	0.28%
2018/06/08	0	0.00	0.3	21.48	21.37	-0.3	733	-0.04%
2018/06/07	0	0.00	5	21.52	21.48	-5	738	-0.68%
2018/06/05	0	0.00	3	21.31	21.27	-3	744	-0.40%
2018/06/04	0	0.00	9	21.31	21.33	-9	746	-1.21%
2018/06/01	2	21.17	0	0.00	21.16	2	744	0.27%
2018/05/31	1.3	21.02	0.5	21.09	21.09	0.8	747	0.11%
2018/05/30	2	21.02	4	20.99	20.99	-2	748	-0.27%
2018/05/29	2	21.20	3	21.23	21.22	-1	748	-0.13%
2018/05/25	6.1	21.24	1	21.17	21.21	5.1	751	0.68%
2018/05/22	0	0.00	0.4	21.22	21.22	-0.4	757	-0.05%
2018/05/21	1	21.30	0	0.00	21.30	1	761	0.13%
2018/05/17	0	0.00	1	21.20	21.15	-1	765	-0.13%
2018/05/16	0	0.00	1	21.20	21.25	-1	764	-0.13%
2018/05/14	0	0.00	4	21.32	21.31	-4	778	-0.51%
2018/05/10	4	21.09	3	21.09	21.09	1	784	0.13%
2018/05/09	0	0.00	13	21.03	21.00	-13	788	-1.65%
2018/05/07	1	20.77	4	20.86	20.86	-3	797	-0.38%
2018/05/04	2	20.69	0	0.00	20.75	2	795	0.25%
2018/05/03	3	20.76	0	0.00	20.73	3	800	0.37%
2018/05/02	1	21.02	5	20.95	20.92	-4	792	-0.50%
2018/04/26	7	20.87	1	20.83	20.78	6	796	0.75%
2018/04/25	10.5	20.94	0	0.00	20.94	10.5	791	1.33%
2018/04/24	3	21.00	0	0.00	21.08	3	787	0.38%
2018/04/23	21	21.19	0	0.00	21.15	21	778	2.70%
2018/04/20	12	21.36	0	0.00	21.37	12	768	1.56%
2018/04/19	0	0.00	1	21.68	21.69	-1	763	-0.13%
2018/04/18	1	21.40	0	0.00	21.44	1	762	0.13%
2018/04/17	1	21.51	0	0.00	21.42	1	765	0.13%
2018/04/16	1	21.69	0	0.00	21.70	1	766	0.13%
2018/04/11	0	0.00	2	21.68	21.74	-2	778	-0.26%
2018/04/09	0	0.00	5	21.58	21.63	-5	795	-0.63%
2018/03/31	2	21.64	0	0.00	21.65	2	820	0.24%
2018/03/30	0	0.00	1.2	21.63	21.64	-1.2	828	-0.15%
2018/03/29	1	21.45	1	21.50	21.51	0	841	0.00%
2018/03/28	5.5	21.54	0	0.00	21.53	5.5	847	0.65%
2018/03/27	2	21.71	0	0.00	21.76	2	854	0.23%
2018/03/26	1	21.57	0	0.00	21.57	1	860	0.12%
2018/03/23	7	21.41	0	0.00	21.48	7	864	0.81%
2018/03/22	0	0.00	1	21.90	21.77	-1	870	-0.11%
2018/03/21	4	21.79	0	0.00	21.77	4	878	0.46%
2018/03/20	0	0.00	1	21.72	21.72	-1	887	-0.11%
2018/03/19	0.5	21.77	0	0.00	21.79	0.5	896	0.06%
2018/03/16	1	21.67	0	0.00	21.80	1	905	0.11%
2018/03/14	0.5	21.78	5	21.75	21.75	-4.5	920	-0.49%
2018/03/13	0	0.00	2.5	21.85	21.89	-2.5	930	-0.27%
2018/03/12	0	0.00	10.1	21.70	21.70	-10.1	941	-1.07%
2018/03/09	1	21.45	0	0.00	21.45	1	969	0.10%
2018/03/08	10	21.48	1	21.48	21.47	9	979	0.92%
2018/03/07	3.4	21.32	1	21.35	21.26	2.4	984	0.24%
2018/03/06	2	21.25	0	0.00	21.31	2	999	0.20%
2018/03/05	1	21.10	0	0.00	21.10	1	1,030	0.10%
2018/03/02	1	21.12	16	21.15	21.16	-15	1,043	-1.44%
2018/03/01	0	0.00	2	21.31	21.40	-2	1,055	-0.19%
2018/02/26	0	0.00	1	21.49	21.48	-1	1,080	-0.09%
2018/02/21	3	21.25	1	21.30	21.30	2	1,128	0.18%
2018/02/12	1	20.73	1	20.72	20.82	0	1,137	0.00%
2018/02/09	3	20.47	0.1	20.80	20.71	2.9	1,151	0.25%
2018/02/08	1	21.30	0	0.00	21.04	1	1,153	0.09%
2018/02/07	0	0.00	1	21.32	21.32	-1	1,161	-0.09%
2018/02/06	5	21.02	5	21.08	21.22	0	1,172	0.00%
2018/02/05	1	21.68	0	0.00	21.77	1	1,157	0.09%
2018/02/02	0	0.00	1	22.00	22.07	-1	1,156	-0.09%
2018/02/01	0	0.00	3	22.24	22.19	-3	1,169	-0.26%
2018/01/31	0	0.00	0.4	22.05	22.07	-0.4	1,173	-0.03%
2018/01/30	0.2	22.07	2	22.11	22.05	-1.8	1,182	-0.15%
2018/01/29	0.2	22.15	2.9	22.17	22.25	-2.7	1,187	-0.23%
2018/01/25	3	22.14	1	22.12	22.12	2	1,204	0.17%
2018/01/24	1	22.04	4	21.99	22.04	-3	1,215	-0.25%
2018/01/23	0.4	22.10	19	22.23	22.23	-18.6	1,223	-1.52%
2018/01/22	1	22.08	16	22.11	22.14	-15	1,233	-1.22%
2018/01/19	0.3	21.85	41	21.99	22.00	-40.7	1,239	-3.28%
2018/01/18	2	21.84	2.1	21.80	21.87	-0.1	1,245	-0.01%
2018/01/17	0	0.00	2	21.55	21.67	-2	1,248	-0.16%
2018/01/16	0	0.00	0.4	21.55	21.60	-0.4	1,258	-0.03%
2018/01/11	0	0.00	7	21.22	21.24	-7	1,292	-0.54%
2018/01/10	1	21.44	0	0.00	21.35	1	1,307	0.08%
2018/01/09	0.2	21.42	0	21.42	21.47	0.2	1,312	0.01%
2018/01/08	0	0.00	1	21.42	21.42	-1	1,332	-0.08%
2018/01/05	1	21.30	23	21.27	21.30	-22	1,334	-1.65%
2018/01/04	0	0.00	1	21.15	21.27	-1	1,347	-0.07%
2018/01/03	0	0.00	1.5	21.15	21.15	-1.5	1,358	-0.11%
2018/01/02	0	0.00	0.4	21.01	21.01	-0.4	1,365	-0.03%