遠東新 (1402)-國泰-敦南券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
32.85
漲跌
▲0.45
漲幅
+1.39%
成交量
4,297張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東新 (1402)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	15	32.19	33.1	32.22	32.40	-18.1	4,821	-0.38%
2024/04/19	61.3	31.38	5	31.50	31.15	56.2	4,788	1.17%
2024/04/18	4	31.81	10	31.95	31.80	-6	4,676	-0.13%
2024/04/17	7.7	31.77	3.2	31.83	31.95	4.5	4,646	0.10%
2024/04/16	34.9	32.12	25.7	31.95	31.85	9.1	4,600	0.20%
2024/04/15	3.3	32.71	30.7	32.68	32.65	-27.4	4,525	-0.61%
2024/04/12	22	32.36	10	32.36	32.35	12	4,507	0.27%
2024/04/11	2.2	32.75	1	32.90	32.80	1.2	4,491	0.03%
2024/04/10	10.3	32.90	1.3	32.93	32.70	9	4,526	0.20%
2024/04/09	9.8	32.96	9.9	32.98	32.90	-0.2	4,541	0.00%
2024/04/08	9.6	32.40	12.3	32.57	32.65	-2.8	4,596	-0.06%
2024/04/03	19	32.73	17	32.61	32.60	2	4,618	0.04%
2024/04/02	16.4	32.95	21.5	33.03	33.15	-5.1	4,608	-0.11%
2024/04/01	16.2	33.21	5.4	33.25	33.25	10.8	4,673	0.23%
2024/03/29	3.5	33.08	31.3	33.16	33.25	-27.8	4,671	-0.59%
2024/03/28	3.3	32.64	44.7	32.98	33.05	-41.4	4,623	-0.90%
2024/03/27	4.7	32.83	19	32.83	32.85	-14.4	4,641	-0.31%
2024/03/26	2.4	32.68	34.6	32.68	32.60	-32.2	4,817	-0.67%
2024/03/25	15	32.44	14.5	32.44	32.40	0.6	5,011	0.01%
2024/03/22	8.3	32.40	22	32.56	32.50	-13.7	5,238	-0.26%
2024/03/21	6.1	32.52	53	32.44	32.70	-46.9	5,412	-0.87%
2024/03/20	10.3	31.81	58.7	31.90	31.80	-48.4	6,170	-0.78%
2024/03/19	90.3	31.94	33.3	31.81	31.70	57	6,240	0.91%
2024/03/18	27.1	32.62	19.9	32.74	32.75	7.3	6,208	0.12%
2024/03/15	17.6	33.11	72.7	33.14	32.90	-55.1	6,204	-0.89%
2024/03/14	5.2	32.79	106.8	32.81	32.90	-101.6	5,903	-1.72%	大賣/鉅額交易
2024/03/13	8	32.23	29	32.53	32.70	-21	5,894	-0.36%
2024/03/12	11.3	32.19	15.8	32.32	32.35	-4.5	5,868	-0.08%
2024/03/11	3.5	32.33	40.4	32.37	32.50	-36.9	5,939	-0.62%
2024/03/08	7.2	31.73	62.8	32.14	32.40	-55.6	6,094	-0.91%
2024/03/07	8.6	31.76	82.2	31.89	32.05	-73.5	6,235	-1.18%
2024/03/06	4.1	32.01	31.2	31.90	32.00	-27.1	6,344	-0.43%
2024/03/05	32.3	31.93	26.6	31.99	31.85	5.7	6,744	0.08%
2024/03/04	11.4	31.74	21.9	31.91	31.85	-10.5	6,898	-0.15%
2024/03/01	36.8	31.89	31.4	31.97	31.90	5.4	7,096	0.08%
2024/02/29	17.5	32.37	215.1	32.32	32.60	-197.6	7,360	-2.68%	大賣/鉅額交易
2024/02/27	49	31.78	60	31.82	31.65	-11	7,378	-0.15%
2024/02/26	2.2	31.44	18.7	31.50	31.40	-16.5	7,429	-0.22%
2024/02/23	9.5	31.75	32	31.71	31.65	-22.5	7,580	-0.30%
2024/02/22	0.6	31.66	31.7	31.78	31.90	-31.1	7,781	-0.40%
2024/02/21	0.3	31.57	29.7	31.64	31.75	-29.4	7,884	-0.37%
2024/02/20	1.3	31.49	22.2	31.47	31.60	-21	7,914	-0.27%
2024/02/19	7.4	31.30	38.6	31.24	31.35	-31.2	7,963	-0.39%
2024/02/16	0.7	30.83	61.8	30.69	30.85	-61.1	8,090	-0.75%
2024/02/15	16.6	30.50	32.3	30.57	30.70	-15.7	8,187	-0.19%
2024/02/05	15	30.58	9.2	30.75	30.65	5.8	8,199	0.07%
2024/02/02	2.2	31.01	7.5	30.99	31.05	-5.3	8,225	-0.06%
2024/02/01	4.2	31.08	16.2	31.19	31.30	-12	8,264	-0.15%
2024/01/31	14.3	30.79	49.3	30.85	30.90	-35	8,293	-0.42%
2024/01/30	19.7	30.82	8.2	30.73	30.65	11.5	8,280	0.14%
2024/01/29	2.2	30.89	8.5	31.10	31.15	-6.3	8,365	-0.08%
2024/01/26	5	30.83	10.1	30.90	30.95	-5	8,389	-0.06%
2024/01/25	2.2	30.84	6.1	30.73	30.85	-3.9	8,458	-0.05%
2024/01/24	17.5	30.53	1	30.60	30.60	16.5	8,510	0.19%
2024/01/23	6.7	30.35	9	30.39	30.60	-2.3	8,601	-0.03%
2024/01/22	25.4	30.35	10.4	30.33	30.30	15	8,677	0.17%
2024/01/19	14.3	30.42	11.1	30.47	30.50	3.2	8,745	0.04%
2024/01/18	8.3	30.47	14.9	30.43	30.50	-6.5	8,810	-0.07%
2024/01/17	54.5	30.74	37.9	30.53	30.40	16.6	8,817	0.19%
2024/01/16	21.3	31.05	32	31.15	31.05	-10.7	8,700	-0.12%
2024/01/15	7.1	31.30	28.5	31.38	31.40	-21.4	8,639	-0.25%
2024/01/12	6.1	31.21	1.1	31.25	31.40	5	8,720	0.06%
2024/01/11	7.1	31.24	10.5	31.42	31.45	-3.4	8,788	-0.04%
2024/01/10	25	31.32	17.1	31.27	31.20	7.9	8,999	0.09%
2024/01/09	2.2	31.72	26	31.71	31.75	-23.8	9,041	-0.26%
2024/01/08	2.3	31.82	14.3	31.85	31.80	-12.1	9,099	-0.13%
2024/01/05	0.5	31.60	32.2	31.74	31.75	-31.7	9,156	-0.35%
2024/01/04	3.6	31.61	42.9	31.63	31.75	-39.3	9,258	-0.42%
2024/01/03	10.5	31.37	12.6	31.48	31.45	-2.1	9,358	-0.02%
2024/01/02	21.3	31.33	93.6	31.36	31.55	-72.4	9,340	-0.77%
2023/12/29	51.5	31.11	11.8	31.19	31.20	39.6	9,309	0.43%
2023/12/28	9.3	31.25	11.3	31.35	31.40	-2	9,329	-0.02%
2023/12/27	23.2	31.11	67.4	31.34	31.40	-44.2	9,325	-0.47%
2023/12/26	12.3	30.94	14.6	31.09	31.10	-2.4	9,287	-0.03%
2023/12/25	26.5	30.89	23.6	30.92	30.95	2.8	9,313	0.03%
2023/12/22	84.8	31.04	14.5	31.13	31.10	70.4	9,323	0.75%
2023/12/21	36.1	31.22	94.7	31.48	31.50	-58.7	9,305	-0.63%
2023/12/20	25.3	31.37	16.2	31.41	31.25	9.1	9,118	0.10%
2023/12/19	11.8	31.30	39.2	31.45	31.45	-27.4	8,898	-0.31%
2023/12/18	34.1	31.17	66.9	31.22	31.40	-32.7	8,728	-0.38%
2023/12/15	19.8	30.84	30.1	31.02	30.80	-10.3	8,538	-0.12%
2023/12/14	30.3	30.75	41.4	30.96	30.95	-11.1	7,717	-0.14%
2023/12/13	40.4	30.75	15.6	30.83	30.70	24.8	7,673	0.32%
2023/12/12	13.8	30.85	15.8	30.93	31.00	-1.9	8,661	-0.02%
2023/12/11	37.6	30.73	22.5	30.76	30.90	15.1	8,735	0.17%
2023/12/08	48.4	31.01	48.2	30.99	30.95	0.3	8,747	0.00%
2023/12/07	98.4	31.25	50	31.23	31.10	48.3	8,771	0.55%
2023/12/06	22.1	31.67	94.4	31.76	31.65	-72.2	8,731	-0.83%
2023/12/05	70.9	31.42	18	31.52	31.30	52.9	8,637	0.61%
2023/12/04	76.5	31.35	82.3	31.54	31.60	-5.8	8,528	-0.07%
2023/12/01	22	30.91	53.3	30.93	30.95	-31.3	8,366	-0.37%
2023/11/30	21.1	30.70	107.6	30.97	30.60	-86.5	8,250	-1.05%	大賣/
2023/11/29	7.7	30.71	10.1	30.77	30.60	-2.3	7,885	-0.03%
2023/11/28	9.9	30.78	24.6	30.90	30.60	-14.7	7,756	-0.19%
2023/11/27	18.4	30.64	41.9	30.85	30.45	-23.5	7,706	-0.31%
2023/11/24	12.4	30.58	16	30.83	30.15	-3.6	7,451	-0.05%
2023/11/22	18.7	30.56	109.7	30.69	30.45	-91	7,182	-1.27%	大賣/
2023/11/21	16.5	30.16	42.2	30.27	30.40	-25.7	7,084	-0.36%
2023/11/20	91.5	30.13	42.6	30.01	29.95	48.9	6,974	0.70%
2023/11/17	13.1	30.82	39.7	30.82	30.75	-26.6	6,888	-0.39%
2023/11/16	4.3	30.61	31.7	30.71	30.85	-27.4	6,846	-0.40%
2023/11/15	20.4	30.54	73.7	30.64	30.70	-53.3	6,789	-0.79%
2023/11/14	4.1	30.34	42.3	30.40	30.50	-38.3	6,688	-0.57%
2023/11/13	16.3	30.15	54.2	30.21	30.35	-37.9	6,670	-0.57%
2023/11/10	11.4	30.18	22.2	30.20	30.25	-10.8	6,768	-0.16%
2023/11/09	9.7	30.01	30.1	30.09	30.25	-20.4	6,785	-0.30%
2023/11/08	11.9	30.21	20.4	30.21	30.15	-8.5	6,802	-0.12%
2023/11/07	6.3	30.09	23.4	30.12	30.20	-17.1	6,794	-0.25%
2023/11/06	30.7	30.09	77.5	30.15	30.25	-46.8	6,816	-0.69%
2023/11/03	8.7	29.79	55	29.84	29.90	-46.2	6,762	-0.68%
2023/11/02	5.8	29.80	59.5	29.77	29.85	-53.7	6,807	-0.79%
2023/11/01	31.2	29.49	25.3	29.47	29.40	5.9	6,770	0.09%
2023/10/31	22.4	29.49	58.6	29.50	29.50	-36.3	6,756	-0.54%
2023/10/30	7.1	29.22	24.4	29.34	29.30	-17.3	6,760	-0.26%
2023/10/27	12.5	29.28	35.1	29.33	29.25	-22.6	6,725	-0.34%
2023/10/26	21.9	28.94	16.2	29.10	29.00	5.7	6,724	0.08%
2023/10/25	10.2	29.12	10.7	29.11	29.10	-0.5	6,735	-0.01%
2023/10/24	10.2	28.75	17.2	28.93	29.05	-7	6,755	-0.10%
2023/10/23	30.5	28.72	18.3	28.73	28.65	12.2	6,813	0.18%
2023/10/20	46.1	28.71	27.1	28.87	28.85	19	6,867	0.28%
2023/10/19	34.8	28.92	27.9	28.98	28.95	6.9	6,896	0.10%
2023/10/18	30.9	29.12	24.5	29.20	29.00	6.4	6,918	0.09%
2023/10/17	23.1	29.20	10.9	29.21	29.15	12.2	6,759	0.18%
2023/10/16	22.7	29.19	25.3	29.29	29.25	-2.6	6,838	-0.04%
2023/10/13	16.1	29.23	19.1	29.29	29.30	-3	6,951	-0.04%
2023/10/12	23.4	29.18	38.6	29.22	29.25	-15.2	7,103	-0.21%
2023/10/11	26.9	29.02	57.2	28.98	29.20	-30.3	7,094	-0.43%
2023/10/06	8.8	28.51	3.2	28.53	28.55	5.6	7,003	0.08%
2023/10/05	20.3	28.50	1.4	28.43	28.40	18.9	7,025	0.27%
2023/10/04	82.1	28.47	6.5	28.40	28.35	75.6	7,025	1.08%
2023/10/03	30.5	28.89	16.3	28.90	28.85	14.2	7,008	0.20%
2023/10/02	33.2	29.08	34.6	29.05	29.10	-1.4	7,088	-0.02%
2023/09/28	17.9	28.81	10	28.86	28.75	7.9	7,268	0.11%
2023/09/27	10.3	28.60	1	28.70	28.60	9.2	7,318	0.13%
2023/09/26	49.1	28.66	29.5	28.67	28.60	19.6	7,364	0.27%
2023/09/25	30.2	28.87	16.7	28.93	28.85	13.6	7,375	0.18%
2023/09/22	42.5	28.79	14.2	28.79	28.75	28.3	7,447	0.38%
2023/09/21	76.2	28.90	165.4	28.86	28.80	-89.2	7,478	-1.19%	大賣/
2023/09/20	16.2	29.32	34.2	29.40	29.20	-18	7,445	-0.24%
2023/09/19	19.2	29.43	34.3	29.49	29.40	-15.1	7,464	-0.20%
2023/09/18	18.5	29.44	67.5	29.50	29.50	-49	7,578	-0.65%
2023/09/15	147	28.91	78.7	29.03	29.10	68.3	7,583	0.90%	大買/
2023/09/14	99.3	29.13	26.5	29.30	29.45	72.8	6,578	1.11%
2023/09/13	41.8	28.91	22.5	29.12	29.15	19.3	6,488	0.30%
2023/09/12	50.5	29.03	138.8	28.91	29.15	-88.3	6,589	-1.34%	大賣/
2023/09/11	28	28.65	31.3	28.75	28.70	-3.3	6,585	-0.05%
2023/09/08	19.4	28.46	9	28.51	28.50	10.4	6,577	0.16%
2023/09/07	59.6	28.46	16.2	28.42	28.40	43.4	6,607	0.66%
2023/09/06	159.5	28.65	2.6	28.75	28.60	156.9	6,585	2.38%	大買/鉅額交易
2023/09/05	13.5	28.83	44.1	28.68	28.85	-30.6	6,564	-0.47%
2023/09/04	21.3	28.63	14.1	28.65	28.60	7.3	6,566	0.11%
2023/09/01	30.9	28.62	52.5	28.78	28.80	-21.6	6,545	-0.33%
2023/08/31	66.8	28.31	1.3	28.53	28.15	65.5	6,535	1.00%
2023/08/30	16.2	28.44	9	28.46	28.55	7.2	6,414	0.11%
2023/08/29	40.1	28.18	9	28.27	28.30	31.1	6,387	0.49%
2023/08/28	79.4	28.21	9.3	28.16	28.15	70.1	6,422	1.09%
2023/08/25	21.9	28.32	2.2	28.41	28.30	19.7	6,945	0.28%
2023/08/24	83.5	28.28	9.1	28.32	28.35	74.4	6,967	1.07%
2023/08/23	57.6	28.46	9	28.38	28.35	48.6	6,916	0.70%
2023/08/22	19	28.56	0.1	28.71	28.60	18.9	6,918	0.27%
2023/08/21	26.8	28.73	0.8	28.83	28.65	26	6,950	0.37%
2023/08/18	23.5	28.72	13.2	28.74	28.75	10.3	6,960	0.15%
2023/08/17	66.7	28.39	21.1	28.38	28.50	45.6	6,954	0.66%
2023/08/16	150.7	28.75	41.3	28.68	28.60	109.5	6,909	1.58%	大買/鉅額交易
2023/08/15	50.2	29.22	14	29.21	29.15	36.2	6,812	0.53%
2023/08/14	24.6	29.39	29.2	29.51	29.30	-4.6	6,805	-0.07%
2023/08/11	77.3	29.35	39.7	29.38	29.50	37.6	6,846	0.55%
2023/08/10	63.8	29.35	23.9	29.47	29.45	39.9	6,892	0.58%
2023/08/09	61.8	29.48	19.5	29.48	29.50	42.3	6,876	0.62%
2023/08/08	74	29.60	6.1	29.63	29.60	67.9	6,872	0.99%
2023/08/07	22	29.65	5.2	29.67	29.80	16.8	6,825	0.25%
2023/08/04	26.8	29.56	13.9	29.53	29.50	12.9	6,833	0.19%
2023/08/02	63.8	29.56	32.9	29.62	29.55	30.9	6,812	0.45%
2023/08/01	27.2	29.63	8.4	29.65	29.65	18.8	6,762	0.28%
2023/07/31	17.2	29.75	17.9	29.75	29.70	-0.7	6,757	-0.01%
2023/07/28	31.6	29.73	5.1	29.71	29.70	26.5	6,730	0.39%
2023/07/27	40.5	29.83	46.4	29.88	29.95	-5.9	6,678	-0.09%
2023/07/26	49.2	29.40	6.6	29.39	29.50	42.6	6,678	0.64%
2023/07/25	79.4	29.24	17.1	29.30	29.25	62.2	6,659	0.93%
2023/07/24	150.8	29.37	38.9	29.19	29.15	111.9	6,621	1.69%	大買/鉅額交易
2023/07/21	113.1	29.71	19.1	29.78	29.60	94	6,601	1.42%	大買/
2023/07/20	80.5	29.86	37.2	29.74	29.80	43.2	6,556	0.66%
2023/07/19	203.9	29.84	12.3	29.76	29.75	191.6	6,559	2.92%	大買/鉅額交易
2023/07/18	225.5	30.05	29.1	30.00	30.00	196.4	6,469	3.04%	大買/鉅額交易
2023/07/17	238	30.51	1.3	30.53	30.30	236.6	6,352	3.73%	大買/鉅額交易
2023/07/14	22.4	32.23	12	32.30	32.30	10.3	6,184	0.17%
2023/07/13	26.3	32.29	6.8	32.34	32.20	19.4	6,149	0.32%
2023/07/12	15.1	32.29	8	32.34	32.30	7.1	6,134	0.12%
2023/07/11	2.3	32.50	9.4	32.48	32.45	-7.1	6,183	-0.11%
2023/07/10	14.8	32.07	5.1	32.25	32.00	9.6	6,239	0.15%
2023/07/07	40.8	31.96	6	32.03	32.05	34.8	6,234	0.56%
2023/07/06	151.7	32.49	15	32.24	32.20	136.8	6,204	2.20%	大買/鉅額交易
2023/07/05	9.3	33.40	15.2	33.47	33.35	-5.9	6,031	-0.10%
2023/07/04	42.3	33.23	8.7	33.29	33.15	33.6	5,975	0.56%
2023/07/03	29.8	33.42	9.8	33.57	33.45	20	5,980	0.33%
2023/06/30	36	33.36	10.3	33.43	33.45	25.7	5,999	0.43%
2023/06/29	18.2	33.40	9.1	33.60	33.40	9.1	5,977	0.15%
2023/06/28	35.3	33.37	40.2	33.42	33.55	-4.9	5,985	-0.08%
2023/06/27	71.2	33.44	25.3	33.47	33.50	45.9	5,996	0.76%
2023/06/26	135.9	33.32	64.4	33.48	33.50	71.6	5,996	1.19%	大買/
2023/06/21	14.2	32.89	5.8	32.99	33.05	8.3	5,918	0.14%
2023/06/20	3.7	32.66	4.5	32.85	32.75	-0.8	5,927	-0.01%
2023/06/19	4.3	32.65	9.5	32.76	32.95	-5.2	5,923	-0.09%
2023/06/16	3.4	33.12	26.4	33.18	32.95	-23	6,000	-0.38%
2023/06/15	4.9	32.95	21.2	32.94	33.00	-16.3	5,952	-0.27%
2023/06/14	2.2	32.67	12.3	32.72	32.75	-10.2	6,108	-0.17%
2023/06/13	15.6	32.61	17.7	32.64	32.60	-2.1	6,136	-0.03%
2023/06/12	24.5	32.42	30.5	32.51	32.40	-6.1	6,167	-0.10%
2023/06/09	2.2	32.60	36.3	32.66	32.55	-34	6,231	-0.55%
2023/06/08	1.5	32.48	4.3	32.52	32.45	-2.8	6,312	-0.04%
2023/06/07	4.4	32.44	2.4	32.54	32.45	2	6,413	0.03%
2023/06/06	3.3	32.50	26	32.43	32.50	-22.7	6,684	-0.34%
2023/06/05	7.9	32.14	19.9	32.22	32.20	-12	6,676	-0.18%
2023/06/02	5.5	31.83	2.2	31.94	31.90	3.3	6,685	0.05%
2023/06/01	44.3	31.85	23.1	31.73	31.70	21.2	6,681	0.32%
2023/05/31	2.3	32.27	14.5	32.20	32.30	-12.2	6,635	-0.18%
2023/05/30	8.5	31.90	9.9	32.05	32.10	-1.4	6,162	-0.02%
2023/05/29	1.8	31.88	10.9	31.93	31.85	-9.2	6,183	-0.15%
2023/05/26	15.8	31.76	12.6	31.85	31.80	3.3	6,280	0.05%
2023/05/25	22.5	31.72	20	31.93	32.00	2.5	6,275	0.04%
2023/05/24	4.7	31.89	2	32.00	32.00	2.7	6,296	0.04%
2023/05/23	4.2	31.93	3.1	32.08	32.05	1.1	6,281	0.02%
2023/05/22	10.3	32.03	46	31.90	32.05	-35.7	6,292	-0.57%
2023/05/19	3.2	32.01	5.1	32.06	32.05	-1.9	6,367	-0.03%
2023/05/18	11.2	31.87	7.2	31.99	32.00	4	6,433	0.06%
2023/05/17	7.4	31.86	16.5	32.00	31.95	-9.1	6,460	-0.14%
2023/05/16	22.4	31.65	25.8	31.90	31.95	-3.5	6,446	-0.05%
2023/05/15	16.3	31.70	4.1	31.80	31.75	12.2	6,411	0.19%
2023/05/12	18.6	31.78	20.7	31.96	32.10	-2.1	6,429	-0.03%
2023/05/11	18.6	31.78	20.7	31.96	31.80	-2.1	6,454	-0.03%
2023/05/10	10.7	32.00	27.5	31.99	32.10	-16.8	6,462	-0.26%
2023/05/09	8.2	32.28	8.1	32.21	32.25	0.1	6,488	0.00%
2023/05/08	2.3	32.48	75.5	32.56	32.60	-73.2	6,531	-1.12%
2023/05/05	0.3	32.32	15.7	32.38	32.35	-15.4	6,527	-0.24%
2023/05/04	7.3	32.19	89	32.25	32.25	-81.7	6,583	-1.24%
2023/05/03	1.1	32.20	18.9	32.24	32.20	-17.8	6,620	-0.27%
2023/05/02	12.1	32.19	50.3	32.17	32.25	-38.2	6,679	-0.57%
2023/04/28	0	0.00	8.2	31.96	31.90	-8.2	6,883	-0.12%
2023/04/27	12	31.80	17.3	31.96	31.85	-5.3	6,903	-0.08%
2023/04/26	3.1	31.77	1.7	31.78	31.90	1.4	6,901	0.02%
2023/04/25	2.5	31.87	32.3	31.81	31.75	-29.8	6,825	-0.44%
2023/04/24	4.2	31.85	21.7	31.92	31.90	-17.5	6,837	-0.26%
2023/04/21	4.2	31.46	2.3	31.55	31.40	1.9	6,857	0.03%
2023/04/20	22.4	31.46	11.3	31.45	31.45	11.1	6,890	0.16%
2023/04/19	3.3	31.62	10	31.75	31.70	-6.7	6,922	-0.10%
2023/04/18	17.3	31.61	12.3	31.70	31.65	5	6,890	0.07%
2023/04/17	4.5	31.66	17.3	31.75	31.85	-12.7	6,869	-0.19%
2023/04/14	2	31.78	5	31.78	31.85	-3	6,848	-0.04%
2023/04/13	2.4	31.75	15.6	31.78	31.70	-13.2	6,817	-0.19%
2023/04/12	5.4	31.78	15.7	31.90	31.70	-10.2	6,730	-0.15%
2023/04/11	1.2	31.79	133.5	31.74	31.80	-132.3	6,722	-1.97%	大賣/鉅額交易
2023/04/10	5.4	31.23	22.4	31.47	31.45	-17	6,717	-0.25%
2023/04/07	8.3	31.35	10.4	31.47	31.30	-2.1	6,706	-0.03%
2023/04/06	9.3	31.31	6	31.41	31.35	3.3	6,715	0.05%
2023/03/31	1.9	31.36	14.3	31.43	31.30	-12.5	6,800	-0.18%
2023/03/30	32.7	31.39	4	31.30	31.30	28.7	7,382	0.39%
2023/03/29	2.6	31.28	16	31.27	31.35	-13.4	7,930	-0.17%
2023/03/28	4.7	31.07	6	31.12	31.10	-1.3	8,487	-0.02%
2023/03/27	12.3	31.19	36.3	31.21	31.20	-24	9,180	-0.26%
2023/03/24	33.9	31.09	7	31.16	31.10	26.9	10,586	0.25%
2023/03/23	8.7	30.88	7	30.91	30.95	1.7	10,672	0.02%
2023/03/22	28.6	30.82	13	30.85	30.80	15.6	10,751	0.15%
2023/03/21	77.2	30.80	3	30.82	30.75	74.2	10,925	0.68%
2023/03/20	67.5	30.82	7.2	30.86	30.80	60.3	10,993	0.55%
2023/03/17	81.7	31.10	2.6	31.18	31.00	79.1	11,035	0.72%
2023/03/16	3.5	31.31	11	31.35	31.30	-7.5	11,014	-0.07%
2023/03/15	16.6	31.31	5	31.36	31.25	11.6	11,209	0.10%
2023/03/14	27.1	31.19	19	31.36	31.30	8.1	11,377	0.07%
2023/03/13	17.3	31.28	28.8	31.38	31.35	-11.5	11,541	-0.10%
2023/03/10	67.7	31.24	70.1	31.21	31.25	-2.4	11,507	-0.02%
2023/03/09	409.7	31.79	169.9	31.95	31.55	239.8	11,556	2.07%	大買/大賣/鉅額交易
2023/03/08	22.7	32.36	3	32.38	32.30	19.7	11,689	0.17%
2023/03/07	5.1	32.59	22.1	32.65	32.55	-17	11,809	-0.14%
2023/03/06	1	32.30	31.4	32.51	32.45	-30.4	11,929	-0.25%
2023/03/03	41.3	32.34	8	32.30	32.20	33.3	12,018	0.28%
2023/03/02	68.3	32.35	93.5	32.42	32.45	-25.2	12,138	-0.21%
2023/03/01	34.7	32.07	3	32.30	32.00	31.7	12,174	0.26%
2023/02/24	6.2	32.19	11.6	32.31	32.45	-5.5	12,289	-0.04%
2023/02/23	4	32.10	33.1	32.38	32.45	-29.1	12,464	-0.23%
2023/02/22	20.1	32.05	4.3	32.15	32.15	15.8	12,554	0.13%
2023/02/21	14.2	32.02	9.4	32.15	32.20	4.8	12,536	0.04%
2023/02/20	32.9	32.01	14.2	32.09	32.00	18.7	12,685	0.15%
2023/02/17	65.3	32.02	0	0.00	32.00	65.3	12,906	0.51%
2023/02/16	4.2	32.36	21.1	32.40	32.25	-16.9	13,072	-0.13%
2023/02/15	40.4	32.02	10.3	31.96	32.00	30.1	13,090	0.23%
2023/02/14	88.6	32.23	3.1	32.11	32.10	85.5	13,054	0.65%
2023/02/13	11.3	32.09	62	32.42	32.35	-50.7	13,018	-0.39%
2023/02/10	22.3	32.12	5.1	32.24	32.15	17.2	13,054	0.13%
2023/02/09	54.2	32.14	9	32.22	32.20	45.2	13,050	0.35%
2023/02/08	53.3	32.29	0.9	32.52	32.25	52.4	13,085	0.40%
2023/02/07	10	32.46	4.2	32.56	32.55	5.8	13,125	0.04%
2023/02/06	19.2	32.24	36.2	32.60	32.40	-17	13,133	-0.13%
2023/02/03	11.4	32.27	20.5	32.42	32.35	-9.1	13,125	-0.07%
2023/02/02	26.5	32.31	11.3	32.35	32.40	15.3	13,213	0.12%
2023/02/01	37.7	32.40	11.7	32.48	32.70	26	13,162	0.20%
2023/01/31	23.7	32.95	21.7	32.87	32.70	2	13,161	0.02%
2023/01/30	2.2	33.07	67.4	33.05	33.30	-65.2	13,123	-0.50%
2023/01/17	11.7	32.25	21.5	32.19	32.35	-9.8	12,938	-0.08%
2023/01/16	4.6	32.40	11.2	32.61	32.45	-6.7	12,947	-0.05%
2023/01/13	13	32.70	31.1	32.57	32.60	-18	12,943	-0.14%
2023/01/12	7.3	32.64	100	32.67	32.50	-92.7	13,181	-0.70%
2023/01/11	3.9	32.58	25.6	32.53	32.60	-21.8	13,227	-0.16%
2023/01/10	7.6	32.07	7	32.12	32.30	0.6	13,184	0.00%
2023/01/09	3.7	32.21	16.6	32.32	32.50	-12.9	13,181	-0.10%
2023/01/06	1.1	31.80	12.3	31.97	31.80	-11.2	13,223	-0.08%
2023/01/05	7.2	31.87	2.5	31.95	31.70	4.7	13,327	0.03%
2023/01/04	1	31.80	10.9	31.95	31.90	-9.9	13,424	-0.07%
2023/01/03	12	31.53	2.7	31.86	31.70	9.3	13,532	0.07%
2022/12/30	32.4	31.93	44.3	31.91	31.90	-11.9	13,486	-0.09%
2022/12/29	6.6	31.64	16.1	31.74	31.70	-9.6	13,680	-0.07%
2022/12/28	11.7	31.52	39	31.65	31.85	-27.3	13,707	-0.20%
2022/12/27	0.1	31.69	63.6	31.81	31.80	-63.6	13,654	-0.47%
2022/12/26	8.2	31.54	5	31.66	31.60	3.2	13,686	0.02%
2022/12/23	124.6	31.67	55	31.64	31.55	69.5	13,793	0.50%	大買/
2022/12/22	64.9	31.55	84	32.24	33.00	-19.1	13,807	-0.14%
2022/12/21	111.3	31.14	73.1	31.37	31.30	38.2	13,305	0.29%	大買/
2022/12/20	82.6	31.06	43.6	31.14	31.10	39	12,822	0.30%
2022/12/19	165.7	31.43	14.1	31.54	31.30	151.5	12,369	1.22%	大買/鉅額交易
2022/12/16	43.8	32.79	48.2	33.10	32.60	-4.4	11,756	-0.04%
2022/12/15	19.5	32.70	28.3	33.04	32.95	-8.8	10,479	-0.08%
2022/12/14	13.7	32.76	20.4	32.96	33.00	-6.7	10,406	-0.06%
2022/12/13	41.2	32.80	15.9	32.84	32.65	25.3	10,365	0.24%
2022/12/12	14.8	33.23	12.9	33.25	33.20	1.9	10,162	0.02%
2022/12/09	9.3	33.07	26	33.15	33.20	-16.7	10,201	-0.16%
2022/12/08	22	32.59	24.5	32.86	33.00	-2.5	10,263	-0.02%
2022/12/07	5.1	32.79	25.9	32.87	32.80	-20.8	10,196	-0.20%
2022/12/06	30.7	32.96	50.1	33.08	32.75	-19.5	9,980	-0.20%
2022/12/05	57.5	32.84	135.7	32.88	32.80	-78.2	9,759	-0.80%	大賣/
2022/12/02	9.9	32.34	20.4	32.34	32.30	-10.5	9,539	-0.11%
2022/12/01	30.3	32.51	86.3	32.65	32.65	-56	9,554	-0.59%
2022/11/30	24.7	32.40	72.1	32.50	32.50	-47.4	9,436	-0.50%
2022/11/29	6.7	31.92	36.9	31.82	32.15	-30.2	9,024	-0.34%
2022/11/28	7.7	31.40	72.3	31.33	31.75	-64.5	8,939	-0.72%
2022/11/25	27.5	31.38	158.5	31.55	31.55	-131	8,919	-1.47%	大賣/鉅額交易
2022/11/24	25.2	31.23	23	31.28	31.80	2.2	9,015	0.02%
2022/11/23	33.1	30.88	13.6	30.95	31.05	19.5	9,003	0.22%
2022/11/22	102.6	30.66	29.1	30.77	30.90	73.5	8,962	0.82%	大買/
2022/11/21	207.4	30.65	19	30.63	30.60	188.4	8,791	2.14%	大買/鉅額交易
2022/11/18	45.4	31.35	7.4	31.43	31.35	37.9	8,579	0.44%
2022/11/17	21.5	31.48	13.3	31.56	31.55	8.2	8,485	0.10%
2022/11/16	30.3	31.60	19.6	31.76	31.50	10.8	8,442	0.13%
2022/11/15	146	31.94	18.7	31.97	31.65	127.3	8,304	1.53%	大買/鉅額交易
2022/11/14	16.4	32.98	74.6	32.98	33.20	-58.2	8,054	-0.72%
2022/11/11	19.4	32.01	6.5	32.15	32.25	12.9	7,848	0.16%
2022/11/10	18.5	32.33	3	32.40	32.35	15.5	7,785	0.20%
2022/11/09	2.3	32.63	2.6	32.62	32.65	-0.3	7,846	0.00%
2022/11/08	11	32.35	24.7	32.48	32.80	-13.7	7,839	-0.17%
2022/11/07	9.4	32.35	29.2	32.29	32.45	-19.8	7,812	-0.25%
2022/11/04	40.3	32.07	40	32.30	32.35	0.2	7,820	0.00%
2022/11/03	3.3	31.93	20.5	32.20	32.30	-17.3	7,783	-0.22%
2022/11/02	34.4	31.96	10.1	32.15	32.05	24.4	7,796	0.31%
2022/11/01	9	32.26	65.1	32.40	32.45	-56.1	7,810	-0.72%
2022/10/31	1.5	32.15	18.4	32.33	32.15	-16.9	7,859	-0.21%
2022/10/28	15.9	31.98	9.7	32.07	32.05	6.2	7,892	0.08%
2022/10/27	12.4	32.01	5.3	32.13	32.05	7.2	8,039	0.09%
2022/10/26	4.4	31.65	43.4	31.84	31.90	-39	8,177	-0.48%
2022/10/25	38	31.58	43.4	31.68	31.65	-5.4	8,251	-0.07%
2022/10/24	8.2	31.53	19.2	31.57	31.55	-11	8,310	-0.13%
2022/10/21	33.4	31.30	29.3	31.33	31.20	4.2	8,343	0.05%
2022/10/20	34.7	30.45	24	30.60	31.00	10.7	8,452	0.13%
2022/10/19	14.1	30.64	40.1	31.03	31.00	-26	8,255	-0.32%
2022/10/18	22.1	30.74	17.4	30.86	30.85	4.7	8,263	0.06%
2022/10/17	29.5	30.81	12	30.94	30.95	17.4	8,364	0.21%
2022/10/14	36.3	31.37	12.1	31.45	31.35	24.3	8,476	0.29%
2022/10/13	23.2	31.59	21.4	31.55	31.40	1.8	8,525	0.02%
2022/10/12	10.1	31.63	31.1	31.67	31.95	-21	8,643	-0.24%
2022/10/11	15.4	31.47	24	31.50	31.40	-8.6	8,632	-0.10%
2022/10/07	11	31.96	13.2	32.14	32.10	-2.1	8,550	-0.03%
2022/10/06	30.1	31.97	75.6	32.14	32.15	-45.6	8,718	-0.52%
2022/10/05	36.5	32.01	37	31.81	31.75	-0.5	8,672	-0.01%
2022/10/04	29.2	32.21	38.7	32.24	32.15	-9.5	8,711	-0.11%
2022/10/03	15.2	32.07	41	31.97	32.15	-25.8	8,721	-0.30%
2022/09/30	50.3	32.21	66.2	32.56	32.35	-15.9	8,701	-0.18%
2022/09/29	46.2	32.51	31.2	32.66	32.70	15	8,640	0.17%
2022/09/28	61	32.64	37.3	32.64	32.35	23.6	8,598	0.27%
2022/09/27	17.7	32.59	16.1	32.61	32.75	1.6	8,559	0.02%
2022/09/26	84.3	32.20	52.6	32.31	32.10	31.7	8,566	0.37%
2022/09/23	53.6	33.05	54.6	33.04	32.90	-1.1	8,531	-0.01%
2022/09/22	74.7	32.38	135	32.67	32.80	-60.3	8,566	-0.70%	大賣/
2022/09/21	26	32.72	28.1	32.71	32.80	-2.1	8,528	-0.02%
2022/09/20	58.1	32.68	67.3	32.66	32.80	-9.2	8,539	-0.11%
2022/09/19	8.8	32.05	17	32.13	32.10	-8.3	8,504	-0.10%
2022/09/16	95	32.24	43.3	32.29	32.00	51.7	8,589	0.60%
2022/09/15	64.1	32.84	142.6	32.81	33.00	-78.5	8,451	-0.93%	大賣/
2022/09/14	31.3	32.11	74.5	32.09	32.15	-43.2	8,332	-0.52%
2022/09/13	2.3	31.97	9.8	32.01	31.95	-7.5	8,295	-0.09%
2022/09/12	24.3	31.87	17.4	31.99	31.85	6.9	8,310	0.08%
2022/09/08	27.9	31.51	51.4	31.72	31.80	-23.4	8,441	-0.28%
2022/09/07	78.5	31.39	65.1	31.53	31.50	13.5	8,426	0.16%
2022/09/06	51.6	31.71	68.2	31.93	31.75	-16.6	8,369	-0.20%
2022/09/05	3.1	31.65	14.1	31.73	31.75	-11	8,351	-0.13%
2022/09/02	75.3	31.79	50.4	31.91	31.65	24.9	8,412	0.30%
2022/09/01	77.6	31.76	71.3	31.87	31.70	6.4	8,362	0.08%
2022/08/31	41.8	32.00	44.3	32.17	32.75	-2.5	8,344	-0.03%
2022/08/30	90.3	31.83	127.3	32.02	32.15	-37	8,202	-0.45%	大賣/
2022/08/29	13.4	31.54	39	31.41	31.40	-25.6	8,112	-0.32%
2022/08/26	10.3	31.69	2.1	31.70	31.65	8.2	8,041	0.10%
2022/08/25	52.5	31.44	72.3	31.58	31.65	-19.8	8,038	-0.25%
2022/08/24	23.3	30.94	28.1	31.01	31.05	-4.8	8,006	-0.06%
2022/08/23	5.2	30.80	11.1	30.87	30.90	-5.9	8,530	-0.07%
2022/08/22	3.3	30.80	12.3	30.97	30.95	-9	8,617	-0.10%
2022/08/19	13.3	30.79	6.3	30.82	30.90	7.1	8,662	0.08%
2022/08/18	19.1	30.78	2	30.85	30.90	17.1	8,715	0.20%
2022/08/17	12.1	30.77	18.3	30.80	30.85	-6.2	8,742	-0.07%
2022/08/16	13	30.52	19.6	30.56	30.60	-6.6	8,708	-0.08%
2022/08/15	25.5	30.28	13.2	30.41	30.25	12.3	8,650	0.14%
2022/08/12	49.1	30.24	31.7	30.28	30.30	17.4	8,691	0.20%
2022/08/11	15.8	30.04	1.3	30.12	30.10	14.5	8,731	0.17%
2022/08/10	15.2	29.91	35.1	30.03	29.85	-19.9	8,773	-0.23%
2022/08/09	10.3	29.66	34	29.83	29.90	-23.8	8,818	-0.27%
2022/08/08	37.6	29.45	1	29.40	29.45	36.6	8,874	0.41%
2022/08/05	32.3	29.55	24.7	29.69	29.65	7.6	9,067	0.08%
2022/08/04	56.9	29.26	14.3	29.41	29.50	42.6	9,042	0.47%
2022/08/03	111.5	29.62	20.3	29.69	29.65	91.2	8,959	1.02%	大買/
2022/08/02	40.9	29.94	15.2	30.00	30.00	25.7	8,871	0.29%
2022/08/01	66	30.21	14.4	30.32	30.10	51.6	8,754	0.59%
2022/07/29	8.5	30.36	24.1	30.44	30.40	-15.5	8,693	-0.18%
2022/07/28	78.6	30.21	11.2	30.18	30.10	67.4	8,613	0.78%
2022/07/27	46.2	31.63	4.3	31.65	31.75	42	8,530	0.49%
2022/07/26	22.3	31.71	2	31.75	31.75	20.3	8,408	0.24%
2022/07/25	10.3	31.99	14.9	32.06	32.10	-4.7	8,375	-0.06%
2022/07/22	62.1	32.13	38.3	32.23	32.15	23.8	8,324	0.29%
2022/07/21	53.4	32.29	54.9	32.39	32.40	-1.5	8,236	-0.02%
2022/07/20	38.1	32.43	51.2	32.59	32.30	-13.1	8,099	-0.16%
2022/07/19	9.8	32.58	74.6	32.56	32.50	-64.8	8,035	-0.81%
2022/07/18	36.3	31.89	93	32.08	32.15	-56.7	7,850	-0.72%
2022/07/15	23.2	31.62	11.7	31.75	31.70	11.4	7,750	0.15%
2022/07/14	8	31.81	39.3	32.13	31.95	-31.3	7,765	-0.40%
2022/07/13	13.3	31.87	74	31.92	31.90	-60.7	7,638	-0.79%
2022/07/12	19.6	31.20	35.1	31.36	31.50	-15.5	7,563	-0.20%
2022/07/11	7.1	31.49	9	31.51	31.50	-2	7,491	-0.03%
2022/07/08	11.5	31.43	4.8	31.44	31.35	6.7	7,491	0.09%
2022/07/07	6.2	31.35	17.2	31.42	31.45	-11	7,544	-0.15%
2022/07/06	27.8	31.77	22	31.85	31.55	5.8	7,502	0.08%
2022/07/05	47.2	32.13	59	32.19	32.25	-11.8	7,432	-0.16%
2022/07/04	9	31.86	58.1	31.81	32.00	-49.1	7,378	-0.66%
2022/07/01	30.5	31.36	9	31.48	31.15	21.5	7,350	0.29%
2022/06/30	24.3	31.79	37.7	31.77	31.80	-13.4	7,333	-0.18%
2022/06/29	13.3	31.99	105.5	32.04	32.15	-92.2	7,207	-1.28%	大賣/
2022/06/28	48.2	31.78	32.2	31.88	31.85	15.9	7,164	0.22%
2022/06/27	8	31.60	34.7	31.57	31.70	-26.7	7,165	-0.37%
2022/06/24	28.1	31.20	29.6	31.48	31.30	-1.5	7,133	-0.02%
2022/06/23	20.1	31.03	4.7	31.18	31.15	15.4	7,135	0.22%
2022/06/22	12	31.04	23.5	31.18	31.05	-11.5	7,151	-0.16%
2022/06/21	2.4	31.06	0	0.00	31.10	2.4	7,111	0.03%
2022/06/20	17.2	30.87	16.1	31.02	30.70	1.1	7,054	0.02%
2022/06/17	34.1	30.93	16	30.99	30.85	18.1	7,046	0.26%
2022/06/16	50.1	31.42	75.1	31.44	31.30	-25	6,926	-0.36%
2022/06/15	45.5	31.14	52.6	31.25	31.30	-7.1	7,040	-0.10%
2022/06/14	26.1	30.85	84	30.88	30.95	-57.9	7,113	-0.81%
2022/06/13	71.7	30.74	43.4	30.94	30.95	28.3	7,145	0.40%
2022/06/10	22	31.25	12	31.35	31.30	10	7,112	0.14%
2022/06/09	26.8	31.25	26.6	31.40	31.40	0.2	7,143	0.00%
2022/06/08	3.1	30.95	7.1	31.09	31.25	-4	7,032	-0.06%
2022/06/07	8.3	30.67	25	30.79	30.70	-16.7	7,032	-0.24%
2022/06/06	1.3	30.59	8	30.77	30.80	-6.7	7,055	-0.09%
2022/06/02	24	30.58	3	30.70	30.70	21	7,151	0.29%
2022/06/01	12.7	30.82	28.5	30.81	30.80	-15.8	7,263	-0.22%
2022/05/31	75.2	31.15	18.8	31.04	30.50	56.5	7,236	0.78%
2022/05/30	6.1	31.59	18.1	31.69	31.80	-12	6,723	-0.18%
2022/05/27	13	31.68	51.4	31.73	31.60	-38.4	6,682	-0.58%
2022/05/26	33	31.72	16.2	31.74	31.75	16.8	6,705	0.25%
2022/05/25	36.1	31.54	85.6	31.61	31.70	-49.5	6,809	-0.73%
2022/05/24	19.6	31.40	41.7	31.37	31.50	-22	6,834	-0.32%
2022/05/23	17.3	31.45	26.7	31.43	31.40	-9.3	6,833	-0.14%
2022/05/20	50.3	31.30	65	31.37	31.35	-14.7	6,908	-0.21%
2022/05/19	38.3	30.96	47.5	31.06	31.15	-9.2	6,881	-0.13%
2022/05/18	32.1	30.87	179.5	31.11	31.25	-147.4	6,844	-2.15%	大賣/鉅額交易
2022/05/17	25.6	30.72	19.3	30.82	30.90	6.3	6,847	0.09%
2022/05/16	44.6	30.91	49.8	30.87	30.90	-5.3	6,783	-0.08%
2022/05/13	22.1	30.70	111.3	30.66	31.00	-89.2	6,707	-1.33%	大賣/
2022/05/12	34.2	29.83	11	29.86	29.70	23.2	6,483	0.36%
2022/05/11	2.5	29.97	3	30.03	30.15	-0.5	6,443	-0.01%
2022/05/10	6.3	29.72	38.8	29.97	30.15	-32.5	6,408	-0.51%
2022/05/09	27.7	29.92	39.6	30.05	29.80	-11.9	6,403	-0.19%
2022/05/06	15.7	30.14	5.7	30.26	30.20	10.1	6,359	0.16%
2022/05/05	4.5	30.26	44.5	30.38	30.55	-40	6,400	-0.62%
2022/05/04	8.5	30.08	21.2	30.18	30.15	-12.7	6,362	-0.20%
2022/05/03	17.2	29.97	3.5	30.04	29.95	13.7	6,420	0.21%
2022/04/29	18	30.00	12	30.00	30.05	6	6,408	0.09%
2022/04/28	13.5	29.72	9	29.84	29.95	4.5	6,467	0.07%
2022/04/27	24.2	29.79	4.8	29.88	29.70	19.5	6,435	0.30%
2022/04/26	14.2	29.98	12	30.05	30.25	2.2	6,393	0.03%
2022/04/25	32.4	29.91	24.5	30.00	30.00	7.9	6,366	0.12%
2022/04/22	6.1	30.11	5.1	30.19	30.35	1	6,245	0.02%
2022/04/21	21	30.35	4.5	30.39	30.40	16.5	6,218	0.27%
2022/04/20	11.4	30.15	12.4	30.28	30.50	-1	6,267	-0.02%
2022/04/19	7.1	30.12	1	30.15	30.10	6.1	6,220	0.10%
2022/04/18	13.1	30.08	14.1	30.22	30.20	-1	6,202	-0.02%
2022/04/15	2.2	30.32	16.8	30.56	30.40	-14.6	6,111	-0.24%
2022/04/14	7.8	30.55	5.3	30.63	30.60	2.5	6,091	0.04%
2022/04/13	9.1	30.50	49.3	30.69	30.90	-40.3	6,107	-0.66%
2022/04/12	4	30.14	13.3	30.24	30.20	-9.3	6,028	-0.15%
2022/04/11	4.6	30.08	34.2	30.12	30.20	-29.6	6,019	-0.49%
2022/04/08	1	29.95	0.7	30.02	30.10	0.4	6,013	0.01%
2022/04/07	52.4	30.06	8.5	30.07	29.95	43.9	6,014	0.73%
2022/04/06	21.3	30.03	9.5	30.26	30.45	11.8	5,946	0.20%
2022/04/01	20.2	30.10	6.9	30.20	30.30	13.3	5,888	0.23%
2022/03/31	12.4	30.41	7.1	30.44	30.40	5.3	5,875	0.09%
2022/03/30	57.2	30.31	1.2	30.47	30.30	56	5,809	0.96%
2022/03/29	17.4	30.19	21.1	30.28	30.35	-3.7	5,761	-0.06%
2022/03/28	38.9	30.05	8.6	30.15	30.20	30.3	5,716	0.53%
2022/03/25	9.1	30.41	11.8	30.50	30.60	-2.7	5,635	-0.05%
2022/03/24	7.2	30.76	20	30.74	30.85	-12.8	5,568	-0.23%
2022/03/23	14.2	30.80	27	30.71	30.75	-12.9	6,002	-0.21%
2022/03/22	12.2	30.72	24.2	30.70	30.80	-12.1	6,006	-0.20%
2022/03/21	20.1	30.57	12.5	30.59	30.65	7.6	5,997	0.13%
2022/03/18	11.6	30.42	24.7	30.61	30.70	-13.1	5,986	-0.22%
2022/03/17	38	30.47	58.5	30.57	30.55	-20.5	5,918	-0.35%
2022/03/16	16.3	30.10	14	30.25	30.45	2.3	5,820	0.04%
2022/03/15	22.2	30.07	22.4	30.15	30.20	-0.2	5,784	0.00%
2022/03/14	3.3	30.26	24.7	30.41	30.55	-21.4	5,778	-0.37%
2022/03/11	0	30.05	6.1	30.17	30.20	-6.1	5,786	-0.11%
2022/03/10	6	30.00	34.5	30.04	30.20	-28.5	5,817	-0.49%
2022/03/09	31.4	29.66	25.3	29.69	29.55	6.1	5,785	0.11%
2022/03/08	13.5	29.56	65.1	29.53	29.50	-51.6	5,790	-0.89%
2022/03/07	63.9	29.54	24.4	29.48	29.50	39.5	5,772	0.68%
2022/03/04	10.3	30.23	3.4	30.27	30.30	6.9	5,917	0.12%
2022/03/03	9	30.41	33.5	30.47	30.60	-24.5	5,993	-0.41%
2022/03/02	27.6	30.28	20.3	30.29	30.35	7.3	6,062	0.12%
2022/03/01	11.1	30.13	99.1	30.13	30.30	-88	6,138	-1.43%
2022/02/25	11.2	29.61	12.6	29.84	29.55	-1.3	6,226	-0.02%
2022/02/24	28.4	29.61	9.4	29.61	29.70	19	6,328	0.30%
2022/02/23	14.1	30.00	19.5	29.99	30.00	-5.4	6,310	-0.09%
2022/02/22	26.8	29.77	37.4	29.98	29.95	-10.5	6,343	-0.17%
2022/02/21	13.2	29.98	52.5	30.06	30.20	-39.3	6,280	-0.63%
2022/02/18	14.2	29.81	30.2	29.86	30.00	-16	6,347	-0.25%
2022/02/17	36.6	29.73	46.3	29.75	29.80	-9.8	6,513	-0.15%
2022/02/16	24.2	29.45	23.2	29.51	29.60	1	6,452	0.02%
2022/02/15	29.9	29.42	14.1	29.40	29.35	15.7	6,530	0.24%
2022/02/14	12.1	29.34	20	29.46	29.45	-7.9	6,539	-0.12%
2022/02/11	6.7	29.49	9.8	29.50	29.40	-3.1	6,560	-0.05%
2022/02/10	21.7	29.37	25.5	29.45	29.60	-3.8	6,649	-0.06%
2022/02/09	3.6	29.19	7.9	29.38	29.50	-4.2	6,677	-0.06%
2022/02/08	21	29.19	23.4	29.29	29.20	-2.3	6,671	-0.03%
2022/02/07	10.3	28.79	48.4	29.14	29.30	-38.2	6,679	-0.57%
2022/01/26	3.1	28.69	54.8	28.78	28.80	-51.7	6,635	-0.78%
2022/01/25	114.6	28.31	12	28.34	28.60	102.6	6,715	1.53%	大買/鉅額交易
2022/01/24	25.7	28.62	2	28.70	28.80	23.7	6,702	0.35%
2022/01/21	57.9	28.82	8	28.86	28.80	49.9	6,823	0.73%
2022/01/20	4.2	29.12	6	29.15	29.25	-1.8	6,785	-0.03%
2022/01/19	5.3	29.06	10.1	29.12	29.15	-4.8	6,781	-0.07%
2022/01/18	14.7	29.16	7.1	29.18	29.10	7.7	6,780	0.11%
2022/01/17	9.3	29.12	2.1	29.10	29.15	7.2	6,798	0.11%
2022/01/14	8.2	29.27	9.1	29.22	29.20	-0.9	6,992	-0.01%
2022/01/13	41.2	29.40	29.6	29.41	29.55	11.6	7,063	0.16%
2022/01/12	2.1	29.15	21.7	29.19	29.30	-19.6	7,098	-0.28%
2022/01/11	9.4	29.08	13	29.04	29.15	-3.6	7,139	-0.05%
2022/01/10	6.8	29.03	3.1	29.12	29.10	3.7	7,159	0.05%
2022/01/07	5.3	29.15	69.3	29.14	29.15	-64.1	7,223	-0.89%
2022/01/06	1.4	29.11	33.4	29.23	29.25	-32.1	7,241	-0.44%
2022/01/05	1.3	29.09	14.8	29.01	29.05	-13.5	7,215	-0.19%
2022/01/04	21.3	28.91	16.6	28.89	29.00	4.8	7,289	0.07%
2022/01/03	29.2	29.13	19.9	29.23	29.15	9.3	7,279	0.13%
2021/12/30	8.4	29.19	31	29.23	29.30	-22.7	7,292	-0.31%
2021/12/29	5.1	29.17	37.2	29.22	29.30	-32.1	7,326	-0.44%
2021/12/28	6	28.99	41.4	29.03	29.15	-35.4	7,334	-0.48%
2021/12/27	13.9	28.95	17.6	28.95	29.00	-3.7	7,334	-0.05%
2021/12/24	1.5	28.80	21.4	28.87	28.90	-19.9	7,467	-0.27%
2021/12/23	6.9	28.62	30.1	28.66	28.80	-23.2	7,546	-0.31%
2021/12/22	12	28.56	16.4	28.62	28.60	-4.4	7,589	-0.06%
2021/12/21	4.3	28.51	11	28.55	28.55	-6.7	7,625	-0.09%
2021/12/20	10.2	28.34	23	28.36	28.40	-12.8	7,684	-0.17%
2021/12/17	47.5	28.21	18.2	28.28	28.10	29.3	7,729	0.38%
2021/12/16	34.4	28.23	2	28.30	28.20	32.4	7,273	0.45%
2021/12/15	11.3	28.35	6	28.46	28.35	5.3	7,419	0.07%
2021/12/14	12	28.35	11	28.42	28.45	1	7,477	0.01%
2021/12/13	33.1	28.54	6.1	28.55	28.45	27	7,498	0.36%
2021/12/10	16.1	28.64	13	28.69	28.75	3.1	7,464	0.04%
2021/12/09	3.8	28.63	26.1	28.77	28.85	-22.3	7,482	-0.30%
2021/12/08	14.8	28.70	6.8	28.73	28.75	8	7,459	0.11%
2021/12/07	10.4	28.49	20.3	28.56	28.75	-9.9	7,436	-0.13%
2021/12/06	14.4	28.28	41.3	28.33	28.60	-26.8	7,462	-0.36%
2021/12/03	11	28.37	10.4	28.35	28.30	0.6	7,471	0.01%
2021/12/02	12.9	28.11	12	28.17	28.30	0.9	7,435	0.01%
2021/12/01	43.6	27.91	12.2	28.09	28.30	31.4	7,380	0.43%
2021/11/30	93.8	28.13	1	28.25	27.90	92.8	7,311	1.27%
2021/11/29	71.3	27.98	59.4	28.01	28.15	12	7,019	0.17%
2021/11/26	78.2	28.26	37.1	28.26	28.25	41.1	6,936	0.59%
2021/11/25	85.8	28.41	35.1	28.45	28.55	50.7	6,926	0.73%
2021/11/24	53.3	28.60	549.1	28.68	28.80	-495.8	6,802	-7.29%	大賣/鉅額交易
2021/11/23	239.5	28.72	80.1	28.75	28.75	159.4	6,647	2.40%	大買/鉅額交易
2021/11/22	64.6	29.26	12.7	29.27	29.15	52	6,394	0.81%
2021/11/19	87.5	29.39	19.1	29.37	29.40	68.4	6,314	1.08%
2021/11/18	15.9	29.43	65.4	29.50	29.50	-49.6	6,276	-0.79%
2021/11/17	129.3	29.28	23	29.31	29.35	106.3	6,236	1.71%	大買/鉅額交易
2021/11/16	175.4	29.39	76.7	29.40	29.50	98.7	6,162	1.60%	大買/
2021/11/15	47.8	30.11	14	30.16	30.00	33.8	6,044	0.56%
2021/11/12	69.2	30.05	40.6	30.05	30.15	28.6	6,060	0.47%
2021/11/11	86.3	29.96	40.2	29.98	30.00	46	6,017	0.77%
2021/11/10	40.5	29.86	21.5	29.81	29.90	19	6,051	0.31%
2021/11/09	8.4	29.81	99	29.79	29.90	-90.6	6,026	-1.50%
2021/11/08	65.4	29.46	40	29.47	29.45	25.4	5,942	0.43%
2021/11/05	27.3	29.23	5.1	29.31	29.40	22.1	5,918	0.37%
2021/11/04	46.9	29.38	14.6	29.43	29.35	32.3	5,874	0.55%
2021/11/03	56.9	29.54	95.3	29.58	29.55	-38.4	5,896	-0.65%
2021/11/02	5.3	29.30	24.6	29.45	29.45	-19.3	5,904	-0.33%
2021/11/01	75.1	29.03	3	29.05	29.00	72.1	5,882	1.22%
2021/10/29	70.7	29.02	10.4	29.09	29.10	60.3	5,849	1.03%
2021/10/28	68.3	29.27	18	29.30	29.25	50.3	5,769	0.87%
2021/10/27	40.1	29.33	10	29.38	29.45	30.1	5,804	0.52%
2021/10/26	11.3	29.53	18.4	29.52	29.55	-7.1	6,014	-0.12%
2021/10/25	44.4	29.37	0	0.00	29.35	44.4	6,336	0.70%
2021/10/22	136.2	29.45	35	29.42	29.40	101.2	6,457	1.57%	大買/鉅額交易
2021/10/21	21.8	29.91	28	29.91	30.10	-6.2	6,394	-0.10%
2021/10/20	62.4	29.88	5.3	29.85	29.80	57.2	6,485	0.88%
2021/10/19	3.2	29.63	1.7	29.60	29.70	1.5	6,402	0.02%
2021/10/18	4.1	29.48	6.2	29.50	29.45	-2.1	6,392	-0.03%
2021/10/15	4.7	29.21	23.1	29.32	29.30	-18.4	6,421	-0.29%
2021/10/14	39.7	29.10	19.3	29.42	29.05	20.5	6,484	0.32%
2021/10/13	5.3	29.30	3.4	29.27	29.25	1.9	6,551	0.03%
2021/10/12	21.4	29.11	0.3	29.25	29.25	21.1	6,700	0.31%
2021/10/08	11.1	29.53	10	29.53	29.45	1.1	6,628	0.02%
2021/10/07	9.3	29.53	25.1	29.57	29.55	-15.9	6,645	-0.24%
2021/10/06	20.4	29.12	20	29.29	29.25	0.4	6,701	0.01%
2021/10/05	24.3	29.12	5	29.27	29.35	19.3	6,762	0.28%
2021/10/04	7.1	29.38	18.8	29.31	29.35	-11.7	6,845	-0.17%
2021/10/01	66	29.16	9.3	29.27	29.15	56.7	6,951	0.82%
2021/09/30	84.2	29.94	106.1	29.95	29.85	-21.9	6,844	-0.32%	大賣/
2021/09/29	6.4	29.57	21	29.67	29.55	-14.6	6,795	-0.22%
2021/09/28	7.1	29.79	14.7	29.78	30.00	-7.6	6,771	-0.11%
2021/09/27	10.4	29.96	49.5	29.86	29.85	-39.1	6,803	-0.57%
2021/09/24	3.1	29.39	13.3	29.64	29.35	-10.2	6,843	-0.15%
2021/09/23	5	29.21	22	29.10	29.25	-17	6,853	-0.25%
2021/09/22	94.9	28.75	1.1	28.80	28.70	93.8	6,892	1.36%
2021/09/17	31.2	29.50	33.1	29.74	29.50	-1.9	6,742	-0.03%
2021/09/16	10.8	29.66	2.3	29.70	29.65	8.5	6,689	0.13%
2021/09/15	0.1	29.70	34	29.90	29.80	-33.9	6,678	-0.51%
2021/09/14	2.1	29.77	13.4	29.77	29.75	-11.3	6,764	-0.17%
2021/09/13	8.1	29.22	7	29.36	29.45	1.1	6,777	0.02%
2021/09/10	12.6	29.08	3	29.10	29.20	9.6	6,832	0.14%
2021/09/09	28.9	29.04	1.1	29.21	29.05	27.8	6,998	0.40%
2021/09/08	9	29.27	6	29.37	29.25	3	6,926	0.04%
2021/09/07	6.3	29.66	17.5	29.64	29.60	-11.2	6,908	-0.16%
2021/09/06	40.4	29.79	3.2	29.79	29.70	37.2	6,947	0.54%
2021/09/03	12.2	29.65	12	29.92	30.00	0.2	6,965	0.00%
2021/09/02	1.1	29.60	6.5	29.61	29.60	-5.3	6,996	-0.08%
2021/09/01	20.7	29.75	15.4	29.84	29.60	5.3	7,023	0.08%
2021/08/31	141.1	29.80	6.5	29.91	30.05	134.6	7,030	1.91%	大買/鉅額交易
2021/08/30	8.1	29.65	6.9	29.72	29.90	1.3	6,985	0.02%
2021/08/27	5.8	29.38	6.2	29.46	29.65	-0.3	7,029	0.00%
2021/08/26	10.7	29.07	1	29.00	29.20	9.7	7,095	0.14%
2021/08/25	4.6	29.23	3	29.35	29.35	1.6	7,183	0.02%
2021/08/24	5.2	29.02	3.2	29.17	29.40	2	7,260	0.03%
2021/08/23	3.5	28.90	19.2	28.82	28.90	-15.7	7,338	-0.21%
2021/08/20	9.5	28.28	7	28.50	28.30	2.5	7,430	0.03%
2021/08/19	27.3	28.38	4.6	28.37	28.30	22.8	7,602	0.30%
2021/08/18	15	28.47	3.3	28.51	28.85	11.7	7,552	0.15%
2021/08/17	43.8	28.73	7	28.65	28.55	36.8	7,612	0.48%
2021/08/16	53.8	29.12	4.5	29.15	29.05	49.3	7,620	0.65%
2021/08/13	32.1	29.78	0	0.00	29.65	32.1	7,573	0.42%
2021/08/12	3	30.10	1.6	30.10	30.25	1.5	7,637	0.02%
2021/08/11	5.5	29.83	26.3	30.05	30.00	-20.8	7,698	-0.27%
2021/08/10	18.8	29.82	26	29.94	29.95	-7.3	7,781	-0.09%
2021/08/09	19.9	29.75	5.4	29.92	29.95	14.6	7,973	0.18%
2021/08/06	10.5	30.06	3.1	30.08	30.05	7.4	8,119	0.09%
2021/08/05	27.3	30.00	4	30.08	30.00	23.3	8,351	0.28%
2021/08/04	19.1	30.23	0.1	30.35	30.25	19	8,806	0.22%
2021/08/03	15.3	30.18	87	30.17	30.30	-71.7	9,104	-0.79%
2021/08/02	25.8	29.85	9.6	29.99	30.10	16.2	9,307	0.17%
2021/07/30	151.8	29.78	42.2	29.83	29.60	109.6	9,473	1.16%	大買/鉅額交易
2021/07/29	431.8	31.15	157.2	31.19	31.15	274.6	9,574	2.87%	大買/大賣/鉅額交易
2021/07/28	40.7	30.99	9	31.43	31.00	31.7	9,453	0.34%
2021/07/27	39.4	31.67	5.7	31.81	31.50	33.7	9,632	0.35%
2021/07/26	55.1	32.13	2.6	32.54	31.90	52.5	9,668	0.54%
2021/07/23	5.4	32.96	25.3	33.12	32.75	-19.9	9,640	-0.21%
2021/07/22	11.4	32.87	26.7	32.92	32.90	-15.2	9,785	-0.16%
2021/07/21	24.2	32.47	4.6	32.43	32.50	19.6	9,889	0.20%
2021/07/20	8.3	32.77	16.1	32.97	32.60	-7.8	10,058	-0.08%
2021/07/19	22.9	33.57	7.1	33.58	33.60	15.8	10,150	0.16%
2021/07/16	1.8	33.33	35.5	33.29	33.60	-33.8	10,793	-0.31%
2021/07/15	6.5	32.68	2.5	32.68	32.80	4	10,822	0.04%
2021/07/14	0.1	32.50	16.2	32.59	32.60	-16.1	11,046	-0.15%
2021/07/13	5.1	32.99	11	32.90	32.90	-5.9	11,496	-0.05%
2021/07/12	36	33.18	27.7	33.03	32.95	8.3	11,706	0.07%
2021/07/09	16.4	32.96	19.6	32.90	32.95	-3.2	11,661	-0.03%
2021/07/08	39.1	32.92	81.8	32.90	32.95	-42.7	11,633	-0.37%
2021/07/07	9.2	32.15	32	32.26	32.35	-22.7	11,685	-0.19%
2021/07/06	7.3	32.57	16.3	32.55	32.55	-9	11,783	-0.08%
2021/07/05	6.4	32.46	17.6	32.44	32.45	-11.2	11,827	-0.09%
2021/07/02	37.4	32.62	45.5	32.61	32.20	-8.1	12,077	-0.07%
2021/07/01	31.7	32.43	77.5	32.44	32.45	-45.8	12,046	-0.38%
2021/06/30	16.8	31.99	11	32.04	32.00	5.8	11,996	0.05%
2021/06/29	13.4	31.74	6.1	31.83	31.90	7.3	11,990	0.06%
2021/06/28	5	31.92	12.1	31.89	31.90	-7.1	12,109	-0.06%
2021/06/25	11.6	31.79	6.2	31.85	31.75	5.4	12,240	0.04%
2021/06/24	22.5	31.40	3.1	31.37	31.50	19.4	12,342	0.16%
2021/06/23	2.1	31.55	6.2	31.51	31.65	-4	12,488	-0.03%
2021/06/22	8.2	30.97	2.3	31.02	30.85	5.9	12,389	0.05%
2021/06/21	35.4	30.73	21.9	30.70	30.75	13.5	12,363	0.11%
2021/06/18	58.4	31.25	6.2	31.35	31.05	52.2	12,334	0.42%
2021/06/17	14.1	31.58	8.7	31.75	31.80	5.4	12,184	0.04%
2021/06/16	1.4	31.81	25.8	31.89	31.85	-24.4	12,390	-0.20%
2021/06/15	29.1	31.78	15.7	31.89	31.80	13.4	12,414	0.11%
2021/06/11	18	31.92	10.4	31.91	31.90	7.7	12,468	0.06%
2021/06/10	6	31.48	11	31.72	31.95	-5	12,531	-0.04%
2021/06/09	6.6	31.74	33.2	31.60	31.50	-26.6	12,505	-0.21%
2021/06/08	14	31.97	51	31.99	31.90	-37	12,582	-0.29%
2021/06/07	8.5	31.91	10.5	31.81	31.75	-2	12,658	-0.02%
2021/06/04	30.3	32.04	7.2	32.10	31.90	23.1	12,686	0.18%
2021/06/03	22.9	32.46	26.5	32.35	32.45	-3.6	12,856	-0.03%
2021/06/02	12.3	32.02	36.5	32.00	32.05	-24.1	12,835	-0.19%
2021/06/01	17	31.74	12.8	31.90	31.90	4.2	12,821	0.03%
2021/05/31	46.9	31.53	45.8	31.71	31.65	1.1	12,902	0.01%
2021/05/28	1.3	31.18	32.6	31.13	31.25	-31.3	13,025	-0.24%
2021/05/27	43.3	30.63	1.9	30.77	30.40	41.4	13,102	0.32%
2021/05/26	18.8	31.26	9	31.18	31.40	9.8	13,326	0.07%
2021/05/25	43.9	31.17	31.4	31.16	31.20	12.5	13,880	0.09%
2021/05/24	29.1	30.60	17.9	30.66	30.55	11.3	13,847	0.08%
2021/05/21	5.3	30.53	25.9	30.47	30.50	-20.6	13,881	-0.15%
2021/05/20	14.2	30.18	5	30.27	30.35	9.2	13,874	0.07%
2021/05/19	39.2	30.61	8	30.36	30.60	31.2	13,813	0.23%
2021/05/18	32	30.38	34.8	30.67	30.80	-2.8	13,857	-0.02%
2021/05/17	36.5	29.78	33	29.71	29.65	3.5	13,908	0.03%
2021/05/14	16.9	30.60	40.1	30.59	30.75	-23.2	13,754	-0.17%
2021/05/13	55.4	30.36	49.5	30.00	30.00	5.9	13,594	0.04%
2021/05/12	132.5	30.84	90.5	31.26	30.65	41.9	13,360	0.31%	大買/
2021/05/11	109.4	33.69	79.3	33.49	32.75	30	12,933	0.23%	大買/
2021/05/10	24.3	33.96	132.1	33.92	33.90	-107.7	12,670	-0.85%	大賣/鉅額交易
2021/05/07	109.4	33.97	128.2	33.34	33.25	-18.8	12,533	-0.15%	大買/大賣/
2021/05/06	94.5	33.77	99.8	33.53	33.85	-5.3	12,389	-0.04%
2021/05/05	65.8	32.78	68.8	32.59	32.65	-3	12,148	-0.02%
2021/05/04	69.7	32.60	182.7	32.54	31.70	-113	11,969	-0.94%	大賣/鉅額交易
2021/05/03	58.5	32.71	85.6	32.67	32.35	-27	11,684	-0.23%
2021/04/29	43.1	33.46	67.5	33.35	33.25	-24.4	11,607	-0.21%
2021/04/28	47.8	33.18	49.3	33.25	33.40	-1.5	11,517	-0.01%
2021/04/27	36	32.88	37.5	32.73	32.85	-1.5	11,597	-0.01%
2021/04/26	34.3	32.60	28.3	32.56	32.50	6	11,508	0.05%
2021/04/23	65.6	32.54	64.7	32.46	32.55	0.9	11,376	0.01%
2021/04/22	153.4	34.09	340.6	33.78	33.30	-187.2	11,299	-1.66%	大買/大賣/鉅額交易
2021/04/21	72.9	33.00	28.7	33.11	33.10	44.2	10,647	0.42%
2021/04/20	80.7	32.86	95.7	32.91	33.15	-15	10,518	-0.14%
2021/04/19	145.9	32.51	87.2	32.58	33.40	58.7	10,323	0.57%	大買/
2021/04/16	296	31.71	64.7	31.54	31.90	231.3	9,904	2.33%	大買/鉅額交易
2021/04/15	10.1	30.85	19.1	30.95	30.95	-8.9	9,687	-0.09%
2021/04/14	25.1	30.54	47.2	30.36	30.60	-22.2	9,661	-0.23%
2021/04/13	28.3	31.12	30.8	31.02	30.60	-2.5	9,715	-0.03%
2021/04/12	48.2	30.79	15.6	30.67	30.95	32.6	9,576	0.34%
2021/04/09	29.4	30.43	70.2	30.45	30.40	-40.9	9,537	-0.43%
2021/04/08	43.5	30.28	53.5	30.32	30.50	-10	9,510	-0.11%
2021/04/07	12.8	29.93	14.7	29.98	30.00	-1.9	9,345	-0.02%
2021/04/06	7.2	29.96	23.9	30.01	29.95	-16.7	9,379	-0.18%
2021/04/01	46.8	29.92	30.5	29.93	29.90	16.3	9,420	0.17%
2021/03/31	45.1	30.00	48.1	29.99	30.20	-3.1	9,448	-0.03%
2021/03/30	33.4	30.02	26.9	30.03	30.00	6.5	9,393	0.07%
2021/03/29	48	29.82	83.2	29.80	29.90	-35.3	9,243	-0.38%
2021/03/26	42.1	29.71	21.8	29.60	29.75	20.3	9,217	0.22%
2021/03/25	21.2	28.98	311.3	28.90	29.10	-290.1	9,079	-3.19%	大賣/鉅額交易
2021/03/24	3.2	29.10	3.7	29.11	29.15	-0.5	9,106	-0.01%
2021/03/23	211.3	29.12	0.2	29.20	29.00	211.1	9,113	2.32%	大買/鉅額交易
2021/03/22	111.2	29.10	39.5	29.17	29.40	71.7	9,144	0.78%	大買/
2021/03/19	50.8	29.08	8.3	29.17	29.20	42.6	9,159	0.46%
2021/03/18	4	29.51	6.5	29.59	29.50	-2.5	8,969	-0.03%
2021/03/17	30.7	29.59	6.2	29.75	29.45	24.5	8,943	0.27%
2021/03/16	2.4	29.74	18.3	29.80	29.90	-15.9	8,907	-0.18%
2021/03/15	19.2	29.57	9.3	29.58	29.55	9.9	8,865	0.11%
2021/03/12	4.5	29.34	226.5	29.64	29.80	-222	8,896	-2.50%	大賣/鉅額交易
2021/03/11	11.4	29.69	29.2	29.75	29.45	-17.9	8,865	-0.20%
2021/03/10	9.3	29.66	5.9	29.67	29.75	3.4	8,862	0.04%
2021/03/09	4.6	29.79	81.7	29.62	29.90	-77.2	8,855	-0.87%
2021/03/08	12	29.33	18.2	29.45	29.30	-6.2	8,675	-0.07%
2021/03/05	6.5	29.14	29	29.22	29.35	-22.5	8,667	-0.26%
2021/03/04	49.8	29.07	86	29.26	29.40	-36.3	8,846	-0.41%
2021/03/03	203.3	29.16	126.8	29.30	29.35	76.5	8,753	0.87%	大買/大賣/
2021/03/02	33	29.03	61	29.12	28.70	-28	8,558	-0.33%
2021/02/26	116.1	28.90	65.4	29.02	28.95	50.7	8,447	0.60%	大買/
2021/02/25	37.7	29.18	283.1	29.11	29.50	-245.4	8,055	-3.05%	大賣/鉅額交易
2021/02/24	27.8	27.85	10	27.89	27.75	17.8	7,569	0.24%
2021/02/23	22.5	27.78	56.4	27.95	28.10	-34	7,539	-0.45%
2021/02/22	7.5	27.41	4.2	27.52	27.45	3.3	7,489	0.04%
2021/02/19	18.4	27.24	6.1	27.29	27.40	12.3	7,606	0.16%
2021/02/18	7.8	27.26	6.3	27.63	27.50	1.5	7,725	0.02%
2021/02/17	32.7	26.98	35.7	27.08	27.10	-3	7,641	-0.04%
2021/02/05	20	26.67	49.9	26.90	27.05	-29.9	7,543	-0.40%
2021/02/04	12.6	26.68	12.3	26.84	26.85	0.3	7,589	0.00%
2021/02/03	20.3	26.53	13.1	26.63	26.70	7.3	7,778	0.09%
2021/02/02	37.3	26.55	47.2	26.75	26.75	-9.9	7,820	-0.13%
2021/02/01	38.3	26.42	22.6	26.41	26.25	15.7	7,803	0.20%
2021/01/29	64.7	26.33	10	26.34	26.00	54.7	7,754	0.71%
2021/01/28	25.5	26.55	7.1	26.60	26.45	18.4	7,641	0.24%
2021/01/27	32.6	26.67	12.5	26.87	26.50	20.1	7,542	0.27%
2021/01/26	30.8	26.58	7	26.66	26.60	23.8	7,485	0.32%
2021/01/25	42.4	26.66	7.2	26.64	26.80	35.2	7,457	0.47%
2021/01/22	25	26.35	2.6	26.38	26.40	22.4	7,481	0.30%
2021/01/21	43.9	26.47	17	26.48	26.40	26.9	7,420	0.36%
2021/01/20	113.5	26.73	2.7	26.85	26.40	110.8	7,367	1.50%	大買/鉅額交易
2021/01/19	17.5	27.26	9.5	27.40	27.45	8	7,118	0.11%
2021/01/18	49.3	27.14	8	27.14	27.25	41.3	7,132	0.58%
2021/01/15	46.6	27.70	13.3	27.71	27.60	33.3	7,011	0.47%
2021/01/14	32.1	28.05	10.7	28.21	28.10	21.3	6,947	0.31%
2021/01/13	2.1	28.24	15.9	28.39	28.40	-13.8	6,921	-0.20%
2021/01/12	32.8	28.14	4.4	28.27	28.05	28.4	6,884	0.41%
2021/01/11	22.2	28.49	7.2	28.57	28.60	15	6,860	0.22%
2021/01/08	7.7	28.33	23.6	28.43	28.70	-15.9	6,819	-0.23%
2021/01/07	7.6	28.41	22.4	28.57	28.35	-14.7	6,769	-0.22%
2021/01/06	32.4	28.43	21.3	28.56	28.35	11.2	6,715	0.17%
2021/01/05	16.3	28.73	20.2	28.77	28.85	-3.9	6,573	-0.06%
2021/01/04	9.5	28.65	24.2	28.70	28.85	-14.6	6,584	-0.22%
2020/12/31	10.5	28.77	17	28.86	28.95	-6.5	6,491	-0.10%
2020/12/30	16.6	28.81	40.3	28.87	29.05	-23.7	6,463	-0.37%
2020/12/29	24.3	28.50	16	28.49	28.65	8.2	6,398	0.13%
2020/12/28	48.9	28.73	39.2	28.75	28.60	9.7	6,397	0.15%
2020/12/25	55.4	28.49	43.4	28.49	28.55	12	6,364	0.19%
2020/12/24	12.3	28.21	45.2	28.24	28.05	-33	6,308	-0.52%
2020/12/23	20.1	27.61	2	27.60	27.60	18.1	6,197	0.29%
2020/12/22	13.6	27.87	23	27.92	27.70	-9.3	6,247	-0.15%
2020/12/21	4.2	27.86	40.5	27.77	27.95	-36.4	6,346	-0.57%
2020/12/18	6	27.51	23.5	27.62	27.45	-17.5	6,414	-0.27%
2020/12/17	17.6	27.59	6.1	27.79	27.55	11.5	6,485	0.18%
2020/12/16	2.2	27.82	26.1	27.77	27.90	-23.9	6,526	-0.37%
2020/12/15	24.1	27.35	38.8	27.49	27.15	-14.7	6,649	-0.22%
2020/12/14	12	27.66	19.3	27.70	27.60	-7.3	6,721	-0.11%
2020/12/11	45.4	27.64	31.2	27.77	27.70	14.2	6,819	0.21%
2020/12/10	6.3	27.74	19	27.73	27.70	-12.8	7,005	-0.18%
2020/12/09	13.8	27.53	26.8	27.68	27.75	-13	7,005	-0.19%
2020/12/08	23.1	27.51	8.3	27.53	27.50	14.8	7,036	0.21%
2020/12/07	19	27.67	5.8	27.67	27.60	13.3	7,007	0.19%
2020/12/04	18	27.61	7.2	27.70	27.65	10.8	7,046	0.15%
2020/12/03	12.4	27.51	8.4	27.66	27.40	4	7,108	0.06%
2020/12/02	3	27.37	62	27.48	27.40	-59	7,211	-0.82%
2020/12/01	78.1	27.35	32.2	27.36	27.50	45.9	7,359	0.62%
2020/11/30	17.1	27.70	7.4	27.66	27.40	9.7	7,539	0.13%
2020/11/27	28	27.70	19.6	27.77	27.70	8.4	7,373	0.11%
2020/11/26	21	27.90	4.4	27.87	27.90	16.6	7,410	0.22%
2020/11/25	16.2	27.92	11.9	27.96	28.05	4.4	7,542	0.06%
2020/11/24	21.5	27.98	17.6	28.05	28.05	3.9	7,534	0.05%
2020/11/23	0.1	28.19	17.5	28.28	28.25	-17.4	7,519	-0.23%
2020/11/20	24	27.95	19.2	27.98	28.15	4.8	7,425	0.06%
2020/11/19	12.2	28.08	24	28.11	28.20	-11.8	7,434	-0.16%
2020/11/18	15.6	28.06	12.4	28.16	28.20	3.2	7,418	0.04%
2020/11/17	8.1	27.91	81.4	27.98	28.00	-73.2	7,326	-1.00%
2020/11/16	11.1	27.36	34.4	27.43	27.50	-23.3	7,345	-0.32%
2020/11/13	3	27.47	10.7	27.44	27.60	-7.7	7,415	-0.10%
2020/11/12	9.4	27.47	31	27.50	27.60	-21.6	7,452	-0.29%
2020/11/11	18.2	27.61	103.7	27.49	27.70	-85.5	7,458	-1.15%	大賣/
2020/11/10	11.2	26.79	50.4	26.83	26.90	-39.3	7,254	-0.54%
2020/11/09	8.4	26.50	65.4	26.54	26.60	-57	7,186	-0.79%
2020/11/06	3.1	26.14	14.3	26.21	26.20	-11.2	7,189	-0.16%
2020/11/05	3.1	26.22	5	26.20	26.20	-2	7,223	-0.03%
2020/11/04	15.1	26.09	3	26.10	26.10	12.1	7,262	0.17%
2020/11/03	3.2	26.22	39.2	26.15	26.20	-36	7,343	-0.49%
2020/11/02	4	25.87	103.1	25.99	26.05	-99	7,391	-1.34%	大賣/
2020/10/30	73	25.63	7	25.74	25.75	66	7,470	0.88%
2020/10/29	22.6	25.77	3	25.78	25.80	19.6	7,531	0.26%
2020/10/28	8.3	25.91	15	26.05	26.10	-6.7	7,839	-0.09%
2020/10/27	2.1	25.97	1.3	25.96	25.90	0.8	8,024	0.01%
2020/10/26	9.1	26.00	0.8	26.16	26.00	8.3	8,167	0.10%
2020/10/23	1	26.15	7.5	26.22	26.20	-6.5	8,302	-0.08%
2020/10/22	3	26.12	11.5	26.18	26.25	-8.5	8,583	-0.10%
2020/10/21	13.1	25.82	37.2	25.85	25.75	-24.1	9,269	-0.26%
2020/10/20	5	25.98	0.1	26.05	26.05	4.9	9,518	0.05%
2020/10/19	3.1	26.18	23.3	26.19	26.10	-20.2	9,777	-0.21%
2020/10/16	5.1	26.00	5	26.00	25.95	0.1	10,069	0.00%
2020/10/15	2	26.00	28	26.07	26.15	-26	10,261	-0.25%
2020/10/14	2	25.83	5.3	25.95	26.00	-3.3	10,428	-0.03%
2020/10/13	7	25.71	4	25.81	25.70	3	10,653	0.03%
2020/10/12	17.1	25.85	7.1	25.93	25.90	9.9	10,935	0.09%
2020/10/08	2	26.08	5.4	26.11	26.15	-3.4	11,163	-0.03%
2020/10/07	9.2	26.19	17	26.14	26.10	-7.8	11,280	-0.07%
2020/10/06	7.2	26.00	15.2	26.08	26.10	-8	11,404	-0.07%
2020/10/05	4	25.55	8.5	25.76	25.75	-4.5	11,465	-0.04%
2020/09/30	3.1	25.39	11	25.42	25.30	-7.9	11,480	-0.07%
2020/09/29	16	25.21	3	25.27	25.15	13	11,475	0.11%
2020/09/28	6.3	25.42	5.2	25.27	25.40	1.2	11,562	0.01%
2020/09/25	6	24.98	10	25.00	25.10	-4	11,642	-0.03%
2020/09/24	61.4	24.93	65	24.96	24.85	-3.6	11,757	-0.03%
2020/09/23	38.3	25.50	10	25.55	25.55	28.3	11,728	0.24%
2020/09/22	22.4	25.66	42	25.66	25.65	-19.6	11,731	-0.17%
2020/09/21	21	25.80	8	25.85	25.85	13	11,656	0.11%
2020/09/18	48.2	25.85	7	26.04	25.75	41.2	11,659	0.35%
2020/09/17	53.1	25.86	10	25.90	25.95	43.1	11,518	0.37%
2020/09/16	70.3	25.97	8.5	25.96	26.00	61.9	11,472	0.54%
2020/09/15	77.2	26.05	5	26.05	26.15	72.2	11,387	0.63%
2020/09/14	7	26.39	2	26.35	26.50	5	11,313	0.04%
2020/09/11	27	26.54	12	26.54	26.45	15	11,306	0.13%
2020/09/10	12.1	26.73	10	26.76	26.65	2.1	11,332	0.02%
2020/09/09	10.1	26.73	19	26.93	26.90	-8.9	11,390	-0.08%
2020/09/08	39	27.04	12	27.22	27.00	27	11,374	0.24%
2020/09/07	33	27.32	14.7	27.29	27.30	18.3	11,348	0.16%
2020/09/04	24	26.95	19	26.92	26.90	5	11,400	0.04%
2020/09/03	49	26.99	46	27.05	26.80	3	11,372	0.03%
2020/09/02	25	26.47	30	26.46	26.55	-5	11,262	-0.04%
2020/09/01	13	26.31	6	26.24	26.25	7	11,303	0.06%
2020/08/31	5	26.35	37	26.41	26.45	-32	11,257	-0.28%
2020/08/28	24	26.04	2	26.08	26.20	22	11,175	0.20%
2020/08/27	39	26.05	1	26.00	26.20	38	11,261	0.34%
2020/08/26	8	26.19	29	26.20	26.25	-21	11,279	-0.19%
2020/08/25	7	26.22	34.1	26.36	26.30	-27.1	11,317	-0.24%
2020/08/24	27	26.01	2	26.08	26.00	25	11,736	0.21%
2020/08/21	2.5	25.99	61	26.17	26.25	-58.5	11,797	-0.50%
2020/08/20	85	25.67	39	25.60	25.65	46	11,798	0.39%
2020/08/19	48	26.51	2	26.55	26.30	46	11,714	0.39%
2020/08/18	7	26.44	4	26.48	26.50	3	11,700	0.03%
2020/08/17	11	26.27	94	26.34	26.40	-83	11,752	-0.71%
2020/08/14	46	26.21	30	26.25	26.25	16	11,786	0.14%
2020/08/13	5	26.27	11	26.35	26.35	-6	12,101	-0.05%
2020/08/12	40	26.06	16	26.08	26.30	24	12,298	0.20%
2020/08/11	11	26.15	31	26.21	26.05	-20	12,387	-0.16%
2020/08/10	16	26.38	13	26.33	26.45	3	12,453	0.02%
2020/08/07	44	26.32	8	26.39	26.35	36	12,544	0.29%
2020/08/06	9	26.23	31	26.24	26.20	-22	12,602	-0.17%
2020/08/05	11	26.21	7.1	26.27	26.10	3.9	12,770	0.03%
2020/08/04	22	25.94	12	26.05	26.05	10	12,853	0.08%
2020/08/03	66	25.93	59	26.22	26.10	7	13,049	0.05%
2020/07/31	66.1	25.41	4	25.50	25.60	62.1	13,272	0.47%
2020/07/30	26.1	25.48	2	25.45	25.70	24.1	14,646	0.16%
2020/07/29	72.6	25.52	3	25.50	25.45	69.6	15,192	0.46%
2020/07/28	86	25.77	2	25.90	25.45	84	15,219	0.55%
2020/07/27	150	26.40	36	26.19	26.00	114	15,254	0.75%	大買/鉅額交易
2020/07/24	32	29.54	127	29.44	29.20	-95	14,634	-0.65%	大賣/
2020/07/23	16	29.91	171	30.08	30.00	-155	14,505	-1.07%	大賣/鉅額交易
2020/07/22	10	30.14	23	30.24	30.30	-13	14,438	-0.09%
2020/07/21	3	30.30	36.8	30.34	30.30	-33.8	14,329	-0.24%
2020/07/20	10	30.08	26	30.09	30.30	-16	14,265	-0.11%
2020/07/17	31	30.57	49.4	30.38	30.15	-18.4	14,175	-0.13%
2020/07/16	15	30.20	54.6	30.24	30.50	-39.6	14,198	-0.28%
2020/07/15	4	29.90	57.3	29.85	29.80	-53.3	14,096	-0.38%
2020/07/14	0	0.00	55	29.57	29.50	-55	13,961	-0.39%
2020/07/13	42	29.40	44.2	29.41	29.60	-2.2	14,039	-0.02%
2020/07/10	31	28.76	26.9	28.94	28.90	4.1	14,019	0.03%
2020/07/09	73	29.09	27	29.09	28.95	46	14,089	0.33%
2020/07/08	17	28.93	28.5	29.05	29.10	-11.5	14,334	-0.08%
2020/07/07	26	28.96	88.4	29.02	29.05	-62.4	14,460	-0.43%
2020/07/06	39	28.98	72.5	28.99	29.05	-33.5	14,421	-0.23%
2020/07/03	63	29.02	46.3	29.02	28.90	16.7	14,468	0.12%
2020/07/02	52	28.43	66.2	28.65	28.90	-14.2	14,485	-0.10%
2020/07/01	33.5	28.24	11.4	28.28	28.20	22.1	14,485	0.15%
2020/06/30	6	27.80	14	27.80	27.90	-8	14,509	-0.06%
2020/06/29	3	27.52	28	27.61	27.60	-25	14,654	-0.17%
2020/06/24	3	27.75	14	27.83	27.75	-11	14,722	-0.07%
2020/06/23	9	27.75	43	27.83	27.85	-34	14,829	-0.23%
2020/06/22	6	27.60	7	27.61	27.70	-1	14,914	-0.01%
2020/06/19	42.1	27.48	24.2	27.77	27.40	17.8	15,054	0.12%
2020/06/18	22	27.82	13.1	27.90	27.85	8.9	15,120	0.06%
2020/06/17	18	27.86	19	27.78	27.90	-1	15,241	-0.01%
2020/06/16	12	27.45	17	27.49	27.50	-5	15,417	-0.03%
2020/06/15	32	27.34	8	27.38	27.20	24	15,649	0.15%
2020/06/12	28.1	27.16	57	27.18	27.45	-28.9	15,707	-0.18%
2020/06/11	66	28.11	37	28.32	27.70	29	15,728	0.18%
2020/06/10	11.3	28.50	22.2	28.55	28.70	-10.9	15,672	-0.07%
2020/06/09	45	28.28	88	28.36	28.40	-43	16,010	-0.27%
2020/06/08	47	28.02	89	28.09	28.15	-42	16,055	-0.26%
2020/06/05	12	27.78	24	27.81	27.80	-12	15,962	-0.08%
2020/06/04	38	27.77	16	27.72	27.80	22	15,987	0.14%
2020/06/03	32	27.61	53	27.72	27.80	-21	16,061	-0.13%
2020/06/02	38.1	27.31	20.2	27.37	27.35	17.9	15,979	0.11%
2020/06/01	9	27.22	30	27.29	27.30	-21	15,947	-0.13%
2020/05/29	17	26.94	24	27.10	26.90	-7	15,935	-0.04%
2020/05/28	51.1	27.09	9	27.13	27.10	42.1	15,573	0.27%
2020/05/27	9	27.35	13	27.32	27.30	-4	15,522	-0.03%
2020/05/26	11.2	27.23	30	27.31	27.30	-18.8	15,573	-0.12%
2020/05/25	22	26.73	28	26.75	26.90	-6	15,559	-0.04%
2020/05/22	61	27.08	27	27.03	26.85	34	15,493	0.22%
2020/05/21	78.4	27.56	31	27.55	27.50	47.4	15,412	0.31%
2020/05/20	93	27.57	90.3	27.61	27.60	2.7	15,281	0.02%
2020/05/19	13	27.35	53	27.39	27.40	-40	15,000	-0.27%
2020/05/18	18.1	26.89	41	26.99	26.95	-22.9	14,833	-0.15%
2020/05/15	51	26.54	6	26.64	26.40	45	14,753	0.31%
2020/05/14	27	26.61	12	26.67	26.65	15	14,663	0.10%
2020/05/13	56	26.66	23.1	26.66	26.60	32.9	14,564	0.23%
2020/05/12	58	26.75	79.1	26.74	26.85	-21.1	14,476	-0.15%
2020/05/11	31	27.35	50.3	27.40	27.25	-19.3	14,283	-0.14%
2020/05/08	52	27.51	52	27.38	27.25	0	14,144	0.00%
2020/05/07	112	27.49	198	27.54	27.35	-86	13,904	-0.62%	大買/大賣/
2020/05/06	745	29.35	219	29.10	28.25	526	13,471	3.90%	大買/大賣/鉅額交易
2020/05/05	74	26.91	32.1	26.65	28.05	41.9	11,940	0.35%
2020/05/04	79.1	25.44	34	25.43	25.50	45.1	11,302	0.40%
2020/04/30	83.4	25.92	31.4	26.02	26.00	52	11,141	0.47%
2020/04/29	9	25.00	9	25.09	25.10	0	11,081	0.00%
2020/04/28	40.1	25.02	23	25.00	24.90	17.1	11,065	0.15%
2020/04/27	27	24.54	18	24.56	24.75	9	11,124	0.08%
2020/04/24	55	23.82	0	0.00	23.75	55	10,988	0.50%
2020/04/23	21	23.91	2	24.00	23.90	19	10,816	0.18%
2020/04/22	16	23.66	12	23.69	23.85	4	10,708	0.04%
2020/04/21	45	24.17	31	24.14	23.95	14	10,699	0.13%
2020/04/20	41	24.73	8	24.83	24.65	33	10,466	0.32%
2020/04/17	25	24.97	11	24.97	24.85	14	10,346	0.14%
2020/04/16	61	24.78	5	24.76	24.75	56	10,245	0.55%
2020/04/15	25	25.22	61	25.21	25.30	-36	10,071	-0.36%
2020/04/14	55.1	25.19	16	25.20	25.10	39.1	9,996	0.39%
2020/04/13	56	25.17	38.1	25.61	25.20	17.9	9,843	0.18%
2020/04/10	26	24.75	3	24.72	24.70	23	9,553	0.24%
2020/04/09	17	23.94	3	23.90	24.10	14	9,410	0.15%
2020/04/08	6	23.76	15.1	23.65	23.85	-9.1	9,316	-0.10%
2020/04/07	20	23.28	23	23.22	23.55	-3	9,220	-0.03%
2020/04/06	43.1	22.70	1	23.00	23.05	42.1	9,061	0.46%
2020/04/01	14.2	22.54	1	22.60	22.50	13.2	8,904	0.15%
2020/03/31	27.1	22.64	0.1	22.70	22.55	27	8,775	0.31%
2020/03/30	4	22.64	2	22.33	22.60	2	8,602	0.02%
2020/03/27	9.2	22.76	8	22.98	22.65	1.2	8,538	0.01%
2020/03/26	7	22.49	0	0.00	22.65	7	8,414	0.08%
2020/03/25	24	22.54	6.1	22.53	22.45	17.9	8,375	0.21%
2020/03/24	1	21.20	6	21.50	21.35	-5	8,272	-0.06%
2020/03/23	13	20.58	0	0.00	20.50	13	8,134	0.16%
2020/03/20	6	21.65	22	21.79	21.85	-16	8,072	-0.20%
2020/03/19	64	20.64	10.5	20.93	21.15	53.5	7,875	0.68%
2020/03/18	20	22.41	5	22.63	22.15	15	7,674	0.20%
2020/03/17	11.1	22.77	5.2	22.90	22.65	5.9	7,638	0.08%
2020/03/16	26.1	23.47	2	23.45	23.25	24.1	7,489	0.32%
2020/03/13	23.1	23.10	14.4	23.33	23.90	8.7	7,342	0.12%
2020/03/12	25.6	25.63	4	25.46	25.30	21.6	6,851	0.32%
2020/03/11	2.2	27.11	0	27.20	27.20	2.2	6,693	0.03%
2020/03/10	4.3	27.30	22	27.14	27.10	-17.7	6,674	-0.27%
2020/03/09	10	27.47	8	27.65	27.60	2	6,644	0.03%
2020/03/06	1	28.35	0	0.00	28.10	1	6,553	0.02%
2020/03/05	1	28.20	0.6	28.40	28.40	0.4	6,520	0.01%
2020/03/04	2	28.05	0	0.00	28.10	2	6,599	0.03%
2020/03/03	8	28.01	0	0.00	28.00	8	6,610	0.12%
2020/03/02	2	27.60	2	28.00	28.00	0	6,554	0.00%
2020/02/27	3.1	28.34	9	28.46	28.25	-5.9	6,839	-0.09%
2020/02/26	3	28.23	11.1	28.56	28.65	-8.1	6,762	-0.12%
2020/02/25	10	28.33	3	28.44	28.60	7	6,738	0.10%
2020/02/24	4.1	28.53	3.4	28.61	28.65	0.7	6,772	0.01%
2020/02/21	2.3	28.95	25	28.97	28.95	-22.7	6,818	-0.33%
2020/02/20	19	28.85	0	0.00	28.90	19	6,877	0.28%
2020/02/19	10	28.99	7	29.00	28.90	3	6,877	0.04%
2020/02/18	6	28.63	9	28.82	29.00	-3	6,882	-0.04%
2020/02/17	11	28.85	0	0.00	28.85	11	6,866	0.16%
2020/02/14	3	28.82	4	28.88	28.95	-1	6,880	-0.01%
2020/02/13	8	28.73	12.6	28.83	28.90	-4.6	6,924	-0.07%
2020/02/12	10	28.60	0	0.00	28.60	10	7,059	0.14%
2020/02/11	3	28.60	4	28.65	28.60	-1	7,073	-0.01%
2020/02/10	6	28.52	2	28.55	28.55	4	7,138	0.06%
2020/02/07	17	28.42	7	28.44	28.20	10	7,192	0.14%
2020/02/06	1	28.95	1	28.75	28.85	0	7,214	0.00%
2020/02/05	2	28.50	8	28.58	28.60	-6	7,457	-0.08%
2020/02/04	7.3	28.43	9.3	28.54	28.55	-2	7,574	-0.03%
2020/02/03	27	28.25	2	28.80	28.15	25	7,590	0.33%
2020/01/31	9	28.22	2	28.35	28.20	7	7,410	0.09%
2020/01/30	21	28.39	8	28.35	28.00	13	7,325	0.18%
2020/01/20	6	29.46	0	0.00	29.40	6	7,115	0.08%
2020/01/17	10	29.43	0	0.00	29.50	10	7,077	0.14%
2020/01/16	3	29.42	1	29.50	29.45	2	7,071	0.03%
2020/01/15	3	29.52	15	29.59	29.45	-12	7,110	-0.17%
2020/01/14	18	29.47	1	29.45	29.50	17	7,081	0.24%
2020/01/13	1	29.50	10	29.48	29.50	-9	7,107	-0.13%
2020/01/10	8	29.34	2	29.30	29.25	6	7,308	0.08%
2020/01/09	3.5	29.31	0	0.00	29.35	3.5	7,375	0.05%
2020/01/08	7	29.09	1	29.00	29.05	6	7,456	0.08%
2020/01/07	7	29.40	4	29.35	29.40	3	7,504	0.04%
2020/01/06	11	29.58	5	29.85	29.55	6	7,566	0.08%
2020/01/03	0.1	30.00	1	30.00	30.00	-0.9	7,595	-0.01%
2020/01/02	1	29.85	0	29.90	29.90	1	7,603	0.01%
2019/12/31	8	29.79	0	0.00	29.85	8	7,651	0.10%
2019/12/30	8.7	29.91	0	0.00	29.90	8.7	7,625	0.11%
2019/12/27	8	29.98	7.3	30.00	30.00	0.7	7,621	0.01%
2019/12/26	0	0.00	4	30.05	30.00	-4	7,694	-0.05%
2019/12/24	1	30.05	0	0.00	30.05	1	7,801	0.01%
2019/12/23	0	0.00	9	30.51	30.55	-9	7,780	-0.12%
2019/12/20	5.4	30.22	1	30.55	30.55	4.4	7,744	0.06%
2019/12/19	0	0.00	7	30.26	30.30	-7	7,644	-0.09%
2019/12/18	9.4	30.20	9	30.21	30.15	0.4	7,630	0.00%
2019/12/17	1	29.95	8	29.99	30.20	-7	7,694	-0.09%
2019/12/16	1	29.55	2	29.85	29.85	-1	7,683	-0.01%
2019/12/13	2	29.35	1	29.55	29.50	1	7,658	0.01%
2019/12/12	1	29.30	4	29.34	29.30	-3	7,633	-0.04%
2019/12/10	3	29.15	0	0.00	29.20	3	7,688	0.04%
2019/12/09	1	29.25	0	0.00	29.25	1	7,720	0.01%
2019/12/06	2	29.20	0	0.00	29.35	2	7,824	0.03%
2019/12/05	2	29.25	0	0.00	29.25	2	7,858	0.03%
2019/12/04	6	29.28	0	0.00	29.25	6	7,880	0.08%
2019/12/03	4	29.41	0	0.00	29.55	4	7,920	0.05%
2019/11/29	7	29.86	1	29.80	29.75	6	7,980	0.08%
2019/11/28	2	30.10	13.1	30.10	30.15	-11.1	7,929	-0.14%
2019/11/27	0	0.00	9	29.99	30.10	-9	7,945	-0.11%
2019/11/26	4	30.01	3	29.98	29.95	1	7,928	0.01%
2019/11/25	1	29.75	2	29.70	29.75	-1	7,609	-0.01%
2019/11/22	1	29.55	1	29.60	29.55	0	7,731	0.00%
2019/11/21	1	29.65	1	29.65	29.70	0	7,722	0.00%
2019/11/20	6	29.86	17	29.97	29.80	-11	7,717	-0.14%
2019/11/19	3	29.90	3	29.95	30.05	0	7,701	0.00%
2019/11/18	17.1	29.79	8	29.68	29.85	9.1	7,765	0.12%
2019/11/15	1	29.70	14	29.85	29.75	-13	7,792	-0.17%
2019/11/14	2	29.75	0	0.00	29.75	2	7,829	0.03%
2019/11/13	1	29.85	0	0.00	29.80	1	7,893	0.01%
2019/11/12	5	29.90	3	29.88	30.00	2	8,269	0.02%
2019/11/11	3	29.93	17	30.06	29.90	-14	8,256	-0.17%
2019/11/08	8	30.53	7	30.26	30.25	1	8,145	0.01%
2019/11/07	4	30.50	6	30.50	30.55	-2	8,132	-0.02%
2019/11/06	13	30.52	3	30.53	30.65	10	8,041	0.12%
2019/11/05	27	30.72	2	30.65	30.75	25	7,971	0.31%
2019/11/04	22.2	30.36	18	30.31	30.50	4.2	7,924	0.05%
2019/11/01	20	29.76	7	29.84	29.70	13	7,703	0.17%
2019/10/31	0.2	29.60	1.2	29.60	29.60	-1	7,650	-0.01%
2019/10/30	8	29.42	8	29.45	29.55	0	7,697	0.00%
2019/10/29	2	29.00	0.3	29.05	29.05	1.7	7,796	0.02%
2019/10/25	14	29.23	7	29.15	29.15	7	7,921	0.09%
2019/10/24	2	29.25	3	29.40	29.40	-1	7,971	-0.01%
2019/10/23	2.1	29.47	1	29.55	29.40	1.1	8,055	0.01%
2019/10/22	2.4	29.56	9	29.63	29.60	-6.6	8,045	-0.08%
2019/10/21	4	29.28	0	0.00	29.40	4	8,119	0.05%
2019/10/18	14	29.55	37	29.64	29.20	-23	8,162	-0.28%
2019/10/17	12	29.31	2	29.45	29.50	10	8,119	0.12%
2019/10/16	4.1	29.18	8	29.33	29.25	-3.9	8,150	-0.05%
2019/10/15	3.3	29.02	2	28.95	29.25	1.3	8,205	0.02%
2019/10/14	0	0.00	7	28.80	28.80	-7	8,179	-0.09%
2019/10/09	8	28.49	2	28.60	28.35	6	8,125	0.07%
2019/10/08	4	28.74	1	28.65	28.55	3	8,100	0.04%
2019/10/07	3	28.57	1	28.60	28.70	2	8,060	0.02%
2019/10/04	1	28.30	0	0.00	28.20	1	8,025	0.01%
2019/10/03	1.1	28.21	79	28.08	28.20	-78	8,039	-0.97%
2019/10/02	5	28.40	2	28.43	28.30	3	8,045	0.04%
2019/09/27	4	28.59	1	28.55	28.65	3	7,915	0.04%
2019/09/26	4	28.50	0.5	28.50	28.50	3.5	7,930	0.04%
2019/09/25	1	28.80	1	28.70	28.70	0	7,952	0.00%
2019/09/24	5	28.83	0	0.00	28.80	5	7,989	0.06%
2019/09/23	5	28.89	0	0.00	28.80	5	8,036	0.06%
2019/09/20	4	28.74	1	28.85	29.15	3	8,094	0.04%
2019/09/19	20	28.77	6	28.85	28.70	14	7,963	0.18%
2019/09/18	3	29.13	1	29.15	29.10	2	7,920	0.03%
2019/09/17	7	29.19	0	0.00	29.30	7	7,927	0.09%
2019/09/16	2	29.60	12	29.52	29.50	-10	7,988	-0.13%
2019/09/12	6.5	29.07	2	29.10	29.00	4.5	7,960	0.06%
2019/09/11	4	28.93	0	0.00	28.90	4	8,052	0.05%
2019/09/10	28	28.96	2	29.15	28.75	26	8,031	0.32%
2019/09/09	35	29.33	0	0.00	29.40	35	7,937	0.44%
2019/09/06	11	29.05	2	29.25	29.30	9	7,911	0.11%
2019/09/05	2	28.98	0.2	29.20	29.20	1.8	7,893	0.02%
2019/09/04	3	28.78	0	0.00	28.85	3	7,829	0.04%
2019/09/03	2	28.65	0	0.00	28.70	2	7,812	0.03%
2019/09/02	1	28.55	1	28.50	28.70	0	7,744	0.00%
2019/08/30	0	0.00	2	28.48	28.50	-2	7,747	-0.03%
2019/08/29	2	27.90	4	27.93	28.20	-2	7,720	-0.03%
2019/08/27	6	27.88	0	0.00	27.75	6	7,703	0.08%
2019/08/26	2	27.85	1	28.00	27.95	1	7,624	0.01%
2019/08/23	1	28.10	70	28.13	28.25	-69	7,760	-0.89%
2019/08/22	6	28.10	0	0.00	27.90	6	7,797	0.08%
2019/08/21	2	28.13	1	28.20	28.20	1	7,844	0.01%
2019/08/20	10	28.45	3	28.50	28.35	7	7,847	0.09%
2019/08/19	7	28.59	0	0.00	28.55	7	7,767	0.09%
2019/08/16	8	28.33	0	0.00	28.30	8	7,765	0.10%
2019/08/15	13	27.51	6	27.57	27.50	7	7,756	0.09%
2019/08/14	9	28.39	0	0.00	28.30	9	7,584	0.12%
2019/08/13	1	28.05	0	0.00	28.05	1	7,824	0.01%
2019/08/12	11	28.51	0	0.00	28.45	11	7,869	0.14%
2019/08/08	8	28.71	2	28.75	28.75	6	7,942	0.08%
2019/08/07	10	28.66	6	28.57	28.55	4	7,978	0.05%
2019/08/05	12	28.95	2	28.88	29.10	10	7,976	0.13%
2019/08/02	19	28.85	0	0.00	28.90	19	8,073	0.24%
2019/08/01	24	29.26	1.2	29.45	29.25	22.8	8,131	0.28%
2019/07/31	35	29.90	0	0.00	29.60	35	8,115	0.43%
2019/07/30	23	29.84	5	29.91	30.00	18	8,089	0.22%
2019/07/29	2	30.25	0	0.00	30.35	2	8,099	0.02%
2019/07/26	2	30.20	0	0.00	30.15	2	8,149	0.02%
2019/07/25	3	30.45	1	30.55	30.25	2	8,296	0.02%
2019/07/24	1	30.55	0	0.00	30.50	1	8,280	0.01%
2019/07/23	12	30.94	2	31.15	30.80	10	8,336	0.12%
2019/07/22	5	31.39	2	31.65	31.25	3	8,296	0.04%
2019/07/19	21	31.75	3	31.83	31.50	18	8,213	0.22%
2019/07/18	4	34.06	4	34.01	33.90	0	8,054	0.00%
2019/07/17	1	34.00	2	34.05	34.10	-1	7,979	-0.01%
2019/07/15	0.5	33.80	0	0.00	33.80	0.5	7,784	0.01%
2019/07/12	0	0.00	20	33.85	33.80	-20	7,911	-0.25%
2019/07/11	0	0.00	1	33.90	33.90	-1	7,911	-0.01%
2019/07/10	0.5	33.80	0	0.00	33.90	0.5	7,934	0.01%
2019/07/08	3	34.10	0	0.00	34.10	3	8,007	0.04%
2019/07/05	0.4	34.10	0	0.00	34.20	0.4	8,161	0.00%
2019/07/04	2	34.05	0	0.00	34.00	2	8,263	0.02%
2019/07/03	0.1	33.90	1	34.00	34.05	-0.9	8,437	-0.01%
2019/07/02	0.3	33.85	1	34.00	34.05	-0.8	8,631	-0.01%
2019/07/01	0.3	33.65	3	33.95	33.85	-2.8	8,711	-0.03%
2019/06/28	8	33.54	1	33.50	33.50	7	8,718	0.08%
2019/06/27	13	34.12	4.6	34.01	33.95	8.4	8,729	0.10%
2019/06/26	0	0.00	5	33.45	33.50	-5	8,765	-0.06%
2019/06/25	1	33.75	2	33.50	33.45	-1	8,853	-0.01%
2019/06/24	2	33.15	10	33.57	33.75	-8	8,854	-0.09%
2019/06/21	0	0.00	1	33.25	33.10	-1	8,901	-0.01%
2019/06/20	0	0.00	6	33.50	33.40	-6	8,838	-0.07%
2019/06/19	1	33.10	3	33.23	33.25	-2	8,860	-0.02%
2019/06/18	5	33.05	0	0.00	33.10	5	8,777	0.06%
2019/06/17	0	0.00	2	33.05	33.00	-2	8,790	-0.02%
2019/06/13	4	32.71	0	0.00	32.70	4	8,852	0.05%
2019/06/11	0	0.00	3	32.97	33.00	-3	8,942	-0.03%
2019/06/10	5	32.85	0	0.00	32.80	5	8,959	0.06%
2019/06/06	0.7	32.60	1	32.65	32.75	-0.3	8,960	0.00%
2019/06/05	7.2	32.58	1	32.60	32.60	6.2	8,964	0.07%
2019/06/04	6	32.76	1	32.75	32.80	5	8,994	0.06%
2019/06/03	6	32.41	1	32.35	32.80	5	9,013	0.06%
2019/05/31	1	32.55	2	32.70	32.80	-1	9,065	-0.01%
2019/05/30	3.4	32.41	7	32.65	32.25	-3.6	9,024	-0.04%
2019/05/29	0	0.00	2	32.00	32.25	-2	8,991	-0.02%
2019/05/28	1	31.50	1	31.60	31.60	0	9,088	0.00%
2019/05/24	6	31.25	0	0.00	31.35	6	8,897	0.07%
2019/05/23	4	31.18	0	0.00	31.45	4	8,918	0.04%
2019/05/22	6	31.78	11	31.56	31.50	-5	8,890	-0.06%
2019/05/21	15	32.70	8	32.73	32.05	7	8,831	0.08%
2019/05/20	1	32.50	3	32.62	32.60	-2	8,623	-0.02%
2019/05/17	1	31.75	6	31.67	31.75	-5	8,367	-0.06%
2019/05/16	2	31.10	1	31.55	31.75	1	8,370	0.01%
2019/05/15	1	31.45	0	0.00	31.60	1	8,321	0.01%
2019/05/14	0	0.00	2	31.30	31.50	-2	8,376	-0.02%
2019/05/13	2	31.73	4	31.84	31.70	-2	8,319	-0.02%
2019/05/10	2	32.05	8	31.76	31.95	-6	8,399	-0.07%
2019/05/09	5	32.43	0	0.00	32.55	5	8,366	0.06%
2019/05/07	1	32.60	0	0.00	32.80	1	8,263	0.01%
2019/05/06	7	32.65	0	0.00	32.65	7	8,232	0.09%
2019/05/03	4	33.33	2.6	33.38	33.20	1.4	8,130	0.02%
2019/05/02	6.5	33.03	5	33.19	32.85	1.5	8,134	0.02%
2019/04/30	0	0.00	4	33.60	33.70	-4	8,018	-0.05%
2019/04/29	9	33.61	9	33.65	33.65	0	8,013	0.00%
2019/04/26	0	0.00	1	33.00	33.25	-1	8,000	-0.01%
2019/04/24	0	0.00	1.4	32.64	32.70	-1.4	8,192	-0.02%
2019/04/23	2	32.45	1	32.40	32.60	1	8,291	0.01%
2019/04/22	1	32.30	1	32.10	32.45	0	8,299	0.00%
2019/04/19	0	0.00	0.1	31.80	31.95	-0.1	8,360	0.00%
2019/04/18	8	31.77	1	32.00	31.80	7	8,417	0.08%
2019/04/17	0	0.00	1	32.70	32.65	-1	8,373	-0.01%
2019/04/15	2	32.55	0	0.00	32.60	2	8,531	0.02%
2019/04/11	2	32.50	1	32.75	32.30	1	8,581	0.01%
2019/04/10	0	0.00	2	32.20	32.60	-2	8,475	-0.02%
2019/04/09	2	32.70	0	0.00	32.50	2	8,405	0.02%
2019/04/08	0	0.00	0.1	32.00	32.10	-0.1	8,300	0.00%
2019/04/03	6	31.75	0	0.00	31.90	6	8,044	0.07%
2019/03/29	0	0.00	0	30.55	30.45	0	7,798	0.00%
2019/03/27	0.1	30.85	0	0.00	31.05	0.1	7,842	0.00%
2019/03/26	10	31.15	2	31.28	30.90	8	7,844	0.10%
2019/03/25	2	31.13	0	0.00	31.30	2	7,838	0.03%
2019/03/22	5	31.04	0	0.00	31.30	5	7,821	0.06%
2019/03/21	2	31.00	2	30.65	31.00	0	7,870	0.00%
2019/03/20	2	30.60	0	0.00	30.50	2	7,905	0.03%
2019/03/19	2	30.50	1	30.35	30.50	1	7,973	0.01%
2019/03/18	0	0.00	2	30.08	30.20	-2	7,946	-0.03%
2019/03/13	2	29.95	0	0.00	29.95	2	7,960	0.03%
2019/03/12	0	0.00	12	30.21	30.30	-12	8,015	-0.15%
2019/03/11	0	0.00	2	29.70	29.85	-2	8,137	-0.02%
2019/03/05	1	29.90	0	0.00	30.00	1	8,531	0.01%
2019/03/04	1.6	30.00	0	0.00	30.00	1.6	8,628	0.02%
2019/02/25	2	31.50	4	31.36	31.50	-2	8,465	-0.02%
2019/02/22	0	0.00	2	31.05	31.20	-2	8,529	-0.02%
2019/02/21	2	31.03	2	31.20	31.20	0	8,618	0.00%
2019/02/20	1	30.80	0	0.00	31.00	1	8,728	0.01%
2019/02/19	1	30.90	8	30.60	30.70	-7	9,152	-0.08%
2019/02/14	4	30.13	0	0.00	30.00	4	9,118	0.04%
2019/02/13	3	29.87	2	30.10	30.00	1	9,085	0.01%
2019/01/30	0	0.00	1	29.50	29.70	-1	8,984	-0.01%
2019/01/25	6	29.50	2	29.55	29.55	4	8,955	0.04%
2019/01/23	1	29.40	0	0.00	29.35	1	8,947	0.01%
2019/01/18	2	28.98	0	0.00	28.80	2	9,143	0.02%
2019/01/17	1	29.10	0	0.00	28.95	1	9,213	0.01%
2019/01/16	2	29.15	4	29.03	29.05	-2	9,257	-0.02%
2019/01/15	0	0.00	3	29.37	29.55	-3	9,229	-0.03%
2019/01/14	3	29.07	0	0.00	29.00	3	9,231	0.03%
2019/01/11	2	29.10	35	29.49	29.30	-33	9,388	-0.35%
2019/01/10	0.1	29.20	0	0.00	29.35	0.1	9,424	0.00%
2019/01/09	1	29.20	1	29.30	29.30	0	9,492	0.00%
2019/01/07	0	0.00	4	28.58	28.70	-4	9,859	-0.04%
2019/01/04	1	27.80	0	0.00	28.25	1	9,958	0.01%
2019/01/03	0	0.00	6	28.09	28.20	-6	10,232	-0.06%
2019/01/02	0	0.00	13	28.03	28.05	-13	10,398	-0.13%
2018/12/28	5	27.80	1	27.90	27.90	4	10,424	0.04%
2018/12/27	3	27.60	0	0.00	27.50	3	10,478	0.03%
2018/12/25	1	28.00	1	28.05	27.95	0	10,574	0.00%
2018/12/24	0	0.00	1	28.15	28.25	-1	10,708	-0.01%
2018/12/21	5	27.75	2	27.75	27.60	3	11,052	0.03%
2018/12/20	1	28.60	0	0.00	28.30	1	10,899	0.01%
2018/12/17	0	0.00	1	28.55	28.80	-1	11,426	-0.01%
2018/12/14	1	28.15	40	28.13	28.15	-39	11,796	-0.33%
2018/12/13	1	28.40	6	28.50	28.45	-5	11,923	-0.04%
2018/12/12	0	0.00	2	28.60	28.60	-2	12,034	-0.02%
2018/12/07	2	28.75	1	28.70	28.75	1	12,390	0.01%
2018/12/06	4	28.13	1	28.10	28.15	3	12,688	0.02%
2018/12/05	3	28.20	0	0.00	28.40	3	12,999	0.02%
2018/12/04	7	28.77	0	0.00	28.60	7	13,179	0.05%
2018/12/03	13	29.18	6	29.24	29.30	7	13,251	0.05%
2018/11/30	11	28.57	0	0.00	28.45	11	13,246	0.08%
2018/11/29	4	28.61	0	0.00	28.30	4	13,327	0.03%
2018/11/27	2	28.33	2	28.23	28.20	0	13,315	0.00%
2018/11/26	6	28.85	0	0.00	28.75	6	13,324	0.05%
2018/11/23	1	28.20	0	0.00	28.45	1	13,454	0.01%
2018/11/22	2	29.03	0.1	28.90	28.85	1.9	13,484	0.01%
2018/11/21	6	28.99	0	0.00	29.20	6	13,609	0.04%
2018/11/20	0	0.00	1	29.05	29.25	-1	13,803	-0.01%
2018/11/19	0	0.00	5	29.57	29.45	-5	14,145	-0.04%
2018/11/16	29	29.76	0	0.00	29.35	29	14,578	0.20%
2018/11/15	0	0.00	1	30.95	31.20	-1	14,643	-0.01%
2018/11/13	1	31.45	0	0.00	31.50	1	14,898	0.01%
2018/11/09	1.1	31.00	0	0.00	30.95	1.1	15,009	0.01%
2018/11/08	1	31.70	0	0.00	31.80	1	15,190	0.01%
2018/11/07	0	0.00	8	31.35	31.45	-8	15,304	-0.05%
2018/11/06	0	0.00	3	31.15	30.90	-3	15,321	-0.02%
2018/11/05	3	30.93	0	0.00	30.85	3	15,279	0.02%
2018/11/02	0	0.00	17	31.65	31.65	-17	15,247	-0.11%
2018/11/01	0	0.00	2	30.55	30.65	-2	15,160	-0.01%
2018/10/31	4	30.80	0	0.00	31.05	4	15,259	0.03%
2018/10/29	0	0.00	6	30.12	29.95	-6	15,194	-0.04%
2018/10/26	0	0.00	2	30.10	30.00	-2	15,210	-0.01%
2018/10/25	0	0.00	4	29.83	30.20	-4	15,222	-0.03%
2018/10/24	4	30.56	3.4	30.65	30.70	0.6	15,158	0.00%
2018/10/23	7	31.34	0	0.00	31.20	7	15,026	0.05%
2018/10/22	10	31.78	8	32.04	32.20	2	15,038	0.01%
2018/10/19	18	31.13	0	0.00	31.25	18	15,040	0.12%
2018/10/18	15	32.02	6	32.18	32.05	9	14,906	0.06%
2018/10/17	6	31.82	13	31.69	31.55	-7	14,932	-0.05%
2018/10/16	10	30.69	8	31.16	31.05	2	14,994	0.01%
2018/10/15	12	32.01	3.1	32.00	32.10	8.9	14,845	0.06%
2018/10/12	5	32.10	13	31.83	33.25	-8	14,868	-0.05%
2018/10/11	7	32.62	4	32.45	32.35	3	15,030	0.02%
2018/10/09	16	35.31	31	35.72	35.85	-15	14,779	-0.10%
2018/10/08	6	34.89	4	34.76	35.05	2	14,603	0.01%
2018/10/05	4.6	34.52	7.3	34.23	34.50	-2.7	14,624	-0.02%
2018/10/04	11	34.92	0	0.00	35.15	11	14,724	0.07%
2018/10/03	2	35.57	1	35.40	35.40	1	14,807	0.01%
2018/10/01	54	34.98	4	34.99	34.80	50	15,055	0.33%
2018/09/28	4.1	35.60	0	0.00	35.70	4.1	15,180	0.03%
2018/09/27	3	36.22	1	36.10	36.35	2	15,212	0.01%
2018/09/26	1	36.00	7	36.01	36.00	-6	15,398	-0.04%
2018/09/25	32	36.27	50	36.43	36.20	-18	15,450	-0.12%
2018/09/21	24.3	37.05	18.8	37.07	37.40	5.5	15,309	0.04%
2018/09/20	15	36.15	27	36.52	35.80	-12	14,943	-0.08%
2018/09/19	53	36.74	29	36.76	37.00	24	14,610	0.16%
2018/09/18	1	36.10	3	36.12	36.15	-2	14,327	-0.01%
2018/09/17	5	36.03	6	36.02	35.75	-1	14,190	-0.01%
2018/09/14	4	36.03	0	0.00	36.05	4	14,164	0.03%
2018/09/13	2	35.43	0	0.00	35.65	2	13,939	0.01%
2018/09/12	13	35.78	43	35.71	35.45	-30	13,754	-0.22%
2018/09/11	34	35.13	4	34.99	35.45	30	13,492	0.22%
2018/09/10	2	34.23	8	34.09	34.50	-6	13,213	-0.05%
2018/09/07	7	34.16	27	34.64	34.05	-20	13,127	-0.15%
2018/09/06	7	34.55	12	34.89	34.35	-5	12,986	-0.04%
2018/09/05	4	35.04	0	0.00	34.70	4	12,867	0.03%
2018/09/04	0	0.00	15	34.60	34.75	-15	12,655	-0.12%
2018/09/03	0	0.00	1	35.25	34.60	-1	12,558	-0.01%
2018/08/31	2	35.23	0	0.00	35.75	2	12,429	0.02%
2018/08/30	30	35.65	17	36.45	35.70	13	12,333	0.11%
2018/08/29	2	35.55	0	0.00	35.70	2	12,200	0.02%
2018/08/28	1	35.75	1	36.10	35.95	0	12,067	0.00%
2018/08/27	4	35.79	32	35.91	35.70	-28	11,937	-0.23%
2018/08/24	14	36.23	28	35.79	36.00	-14	11,651	-0.12%
2018/08/23	36	36.52	32	36.63	37.25	4	11,349	0.04%
2018/08/22	42	35.07	21	35.07	35.20	21	10,837	0.19%
2018/08/21	25	33.35	5	33.28	34.05	20	10,315	0.19%
2018/08/17	0	0.00	15	32.42	32.45	-15	9,994	-0.15%
2018/08/15	13	32.34	0	0.00	32.25	13	9,932	0.13%
2018/08/14	0	0.00	6	32.60	32.75	-6	9,740	-0.06%
2018/08/10	0	0.00	0.2	31.80	31.80	-0.2	9,675	0.00%
2018/08/09	0	0.00	7	32.24	32.10	-7	9,680	-0.07%
2018/08/08	0	0.00	20	32.00	32.20	-20	9,674	-0.21%
2018/08/07	8.1	31.97	0	0.00	32.00	8.1	9,648	0.08%
2018/08/03	1	31.05	0	0.00	31.25	1	9,420	0.01%
2018/08/02	22	30.89	7	31.80	30.75	15	9,391	0.16%
2018/08/01	37	31.94	0	0.00	32.30	37	9,203	0.40%
2018/07/31	0	0.00	10	32.25	32.60	-10	9,132	-0.11%
2018/07/30	1	32.05	0	0.00	32.15	1	9,084	0.01%
2018/07/27	10	32.36	0	0.00	32.25	10	9,071	0.11%
2018/07/26	0	0.00	1	32.50	32.85	-1	8,977	-0.01%
2018/07/25	4	32.45	0	0.00	32.20	4	8,997	0.04%
2018/07/24	2	32.63	2	32.63	32.65	0	9,134	0.00%
2018/07/23	1	33.05	0	0.00	32.20	1	9,000	0.01%
2018/07/20	0	0.00	1	31.85	32.20	-1	8,874	-0.01%
2018/07/19	2	32.07	0	0.00	31.80	2	8,652	0.02%
2018/07/18	9	32.70	2	32.30	33.25	7	8,444	0.08%
2018/07/17	0	0.00	2	32.03	32.00	-2	8,072	-0.02%
2018/07/16	0	0.00	19	32.13	31.70	-19	7,960	-0.24%
2018/07/12	2	31.55	0	0.00	32.00	2	7,804	0.03%
2018/07/11	0	0.00	2	31.90	31.90	-2	7,616	-0.03%
2018/07/10	2	32.30	1	32.30	32.05	1	7,440	0.01%
2018/07/09	10	32.02	1	31.95	32.35	9	7,233	0.12%
2018/07/06	11	31.23	1	31.45	31.50	10	6,964	0.14%
2018/07/05	5	31.09	2	31.25	30.90	3	6,686	0.04%
2018/07/04	3	30.52	4	30.48	30.80	-1	6,554	-0.02%
2018/07/02	2	28.90	0	0.00	28.90	2	6,241	0.03%
2018/06/27	0	0.00	1	28.95	28.80	-1	6,038	-0.02%
2018/06/21	0.5	28.70	1	29.15	28.80	-0.5	5,896	-0.01%
2018/06/14	3.5	28.67	6	28.60	28.55	-2.5	5,465	-0.05%
2018/06/13	0	0.00	2	29.20	29.15	-2	5,443	-0.04%
2018/06/08	5	29.70	11	29.73	29.65	-6	5,658	-0.11%
2018/06/07	0	0.00	12	29.72	29.80	-12	5,651	-0.21%
2018/06/06	1	29.55	2	29.50	29.95	-1	5,608	-0.02%
2018/06/04	2	29.15	1	29.30	29.35	1	5,493	0.02%
2018/05/31	0	0.00	1	28.30	28.55	-1	5,457	-0.02%
2018/05/30	3.1	28.02	0	0.00	28.05	3.1	5,311	0.06%
2018/05/28	2	28.55	1	28.75	28.70	1	5,291	0.02%
2018/05/25	1	28.75	0	0.00	28.75	1	5,356	0.02%
2018/05/23	3	29.25	1	29.00	29.20	2	5,389	0.04%
2018/05/22	0	0.00	2	28.95	28.90	-2	5,365	-0.04%
2018/05/21	5	28.90	0	0.00	28.95	5	5,414	0.09%
2018/05/18	1	28.65	1	28.30	28.65	0	5,417	0.00%
2018/05/17	0	0.00	1	28.20	28.15	-1	5,436	-0.02%
2018/05/14	7	28.31	1	28.40	28.25	6	6,031	0.10%
2018/05/11	0	0.00	1	28.35	28.35	-1	6,126	-0.02%
2018/05/10	17	28.39	0	0.00	28.20	17	6,252	0.27%
2018/05/09	1	28.35	0	0.00	28.30	1	6,304	0.02%
2018/05/04	0	0.00	4	27.68	27.70	-4	6,372	-0.06%
2018/05/03	1	28.35	1	28.20	28.15	0	6,405	0.00%
2018/05/02	1.1	28.40	1	28.60	28.60	0.1	6,429	0.00%
2018/04/30	2	27.75	0	0.00	28.40	2	6,402	0.03%
2018/04/26	1	27.10	0	0.00	27.10	1	6,388	0.02%
2018/04/23	0	0.00	1	27.10	27.15	-1	6,535	-0.02%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/12	0	0.00	5	26.80	26.80	-5	7,449	-0.07%
2018/04/11	1	27.10	0	0.00	27.00	1	7,536	0.01%
2018/04/10	3	27.15	5	27.14	27.20	-2	7,665	-0.03%
2018/04/09	5	26.70	2	26.80	27.05	3	7,672	0.04%
2018/03/31	1	26.40	0	0.00	26.45	1	8,036	0.01%
2018/03/21	0	0.00	3	26.00	26.10	-3	7,955	-0.04%
2018/03/20	1	26.00	0	0.00	26.10	1	8,020	0.01%
2018/03/19	2	26.20	0	0.00	26.15	2	8,122	0.02%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/07	0	0.00	3	25.70	25.70	-3	7,878	-0.04%
2018/02/26	1	26.05	0	0.00	25.95	1	7,853	0.01%
2018/02/23	0	0.00	7	25.49	25.60	-7	7,789	-0.09%
2018/02/22	2	25.00	0	0.00	25.25	2	7,827	0.03%
2018/02/08	0	0.00	7	24.47	24.50	-7	7,499	-0.09%
2018/02/07	8	24.44	1	24.40	24.45	7	7,456	0.09%
2018/02/06	3	24.45	1	24.55	24.30	2	7,175	0.03%
2018/02/05	1	25.90	0	0.00	26.00	1	6,819	0.01%
2018/02/02	1	26.40	0	0.00	26.35	1	6,688	0.01%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	4	26.39	0	0.00	26.55	4	6,058	0.07%
2018/01/19	1	26.85	0	0.00	26.90	1	5,699	0.02%
2018/01/18	0	0.00	1	27.00	27.00	-1	5,607	-0.02%
2018/01/16	3	26.95	2	27.40	27.00	1	5,569	0.02%
2018/01/15	0	0.00	9	27.31	27.30	-9	5,416	-0.17%
2018/01/12	1	27.10	0	0.00	26.90	1	5,306	0.02%
2018/01/11	1	26.75	0	0.00	26.75	1	5,189	0.02%
2018/01/10	0	0.00	1	26.95	27.00	-1	5,119	-0.02%
2018/01/08	1	26.50	0	0.00	26.50	1	4,872	0.02%
2018/01/05	0	0.00	1	26.55	26.65	-1	4,730	-0.02%
2018/01/04	1	26.40	1	26.35	26.35	0	4,655	0.00%
2018/01/02	1	27.00	0	0.00	26.80	1	4,448	0.02%