遠東新 (1402)-凱基-台中券商分點個股進出

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
33.70
漲跌
▲0.25
漲幅
+0.75%
成交量
4,993張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/05/28	0	0.00	3	33.75	33.70	-3	5,509	-0.05%
2024/05/21	0	0.00	10.8	33.97	34.40	-10.8	5,614	-0.19%
2024/05/20	0	0.00	2.6	34.43	34.45	-2.6	5,589	-0.05%
2024/05/17	0	0.00	0	34.65	34.70	0	5,579	0.00%
2024/05/16	0	0.00	3.1	35.20	35.20	-3.1	5,542	-0.06%
2024/05/15	0	0.00	10	34.40	34.35	-10	5,357	-0.19%
2024/05/08	20	33.85	3	33.75	33.75	17	5,184	0.33%
2024/05/03	2	33.20	17.1	33.36	33.20	-15.1	5,032	-0.30%
2024/05/02	0	0.00	2	33.33	33.20	-2	4,976	-0.04%
2024/04/29	3	33.00	0.5	32.95	33.10	2.5	4,812	0.05%
2024/04/25	0.5	32.40	0	0.00	32.15	0.5	4,661	0.01%
2024/04/23	0	0.00	5.7	32.83	32.85	-5.7	4,764	-0.12%
2024/04/19	1	31.40	2	31.40	31.15	-1	4,788	-0.02%
2024/04/15	0	0.00	0	32.70	32.65	0	4,525	0.00%
2024/04/12	10	32.45	0	0.00	32.35	10	4,507	0.22%
2024/04/08	1	32.40	0	0.00	32.65	1	4,596	0.02%
2024/04/03	1	32.60	10	32.65	32.60	-9	4,618	-0.19%
2024/04/02	10	33.05	0	0.00	33.15	10	4,608	0.22%
2024/03/29	0	0.00	1	33.20	33.25	-1	4,671	-0.02%
2024/03/28	0	0.00	1	33.05	33.05	-1	4,623	-0.02%
2024/03/26	0.3	32.40	0	0.00	32.60	0.3	4,817	0.01%
2024/03/22	0	0.00	9	32.35	32.50	-9	5,238	-0.17%
2024/03/20	0	0.00	1	31.90	31.80	-1	6,170	-0.02%
2024/03/19	24	31.88	0	0.00	31.70	24	6,240	0.38%
2024/03/15	9	33.17	12	33.00	32.90	-3	6,204	-0.05%
2024/03/11	10	32.35	0	0.00	32.50	10	5,939	0.17%
2024/03/07	10	32.07	1	32.05	32.05	9	6,235	0.14%
2024/03/05	0	0.00	5	31.85	31.85	-5	6,744	-0.07%
2024/03/04	20	31.90	0	0.00	31.85	20	6,898	0.29%
2024/03/01	23.1	31.96	0	0.00	31.90	23.1	7,096	0.33%
2024/02/29	0	0.00	0.1	32.20	32.60	-0.1	7,360	0.00%
2024/02/26	10	31.55	1	31.50	31.40	9	7,429	0.12%
2024/02/23	10	31.75	0	0.00	31.65	10	7,580	0.13%
2024/02/19	0	0.00	3	31.15	31.35	-3	7,963	-0.04%
2024/02/05	10	30.50	0	0.00	30.65	10	8,199	0.12%
2024/02/02	0.4	31.10	1	30.90	31.05	-0.6	8,225	-0.01%
2024/01/30	10	30.90	0	0.00	30.65	10	8,280	0.12%
2024/01/26	10	30.85	0	0.00	30.95	10	8,389	0.12%
2024/01/25	10	30.80	0	0.00	30.85	10	8,458	0.12%
2024/01/24	11	30.60	0	0.00	30.60	11	8,510	0.13%
2024/01/23	10	30.40	0	0.00	30.60	10	8,601	0.12%
2024/01/19	0	0.00	3	30.55	30.50	-3	8,745	-0.03%
2024/01/17	10	30.50	1.6	30.70	30.40	8.4	8,817	0.10%
2024/01/10	0	31.35	0	0.00	31.20	0	8,999	0.00%
2024/01/09	0	0.00	3	31.67	31.75	-3	9,041	-0.03%
2023/12/26	0	30.85	0	0.00	31.10	0	9,287	0.00%
2023/12/22	0	31.15	1	30.95	31.10	-1	9,323	-0.01%
2023/12/18	0.1	31.20	0	0.00	31.40	0.1	8,728	0.00%
2023/12/15	0	0.00	1	30.85	30.80	-1	8,538	-0.01%
2023/12/14	0	0.00	1	31.05	30.95	-1	7,717	-0.01%
2023/12/13	20	30.90	0	0.00	30.70	20	7,673	0.26%
2023/12/11	1	30.65	0	0.00	30.90	1	8,735	0.01%
2023/12/08	0	0.00	0	31.10	30.95	0	8,747	0.00%
2023/12/07	0	0.00	4	31.25	31.10	-4	8,771	-0.05%
2023/12/04	0	0.00	0.1	31.50	31.60	-0.1	8,528	0.00%
2023/11/30	0	0.00	1	30.95	30.60	-1	8,250	-0.01%
2023/11/29	0.5	30.69	0	0.00	30.60	0.5	7,885	0.01%
2023/11/22	1	30.65	0	0.00	30.45	1	7,182	0.01%
2023/11/21	0	0.00	1	30.25	30.40	-1	7,084	-0.01%
2023/11/20	52.1	30.10	6	30.15	29.95	46.1	6,974	0.66%
2023/11/13	0	29.95	0	0.00	30.35	0	6,670	0.00%
2023/11/10	1	30.00	0	0.00	30.25	1	6,768	0.01%
2023/11/09	0	0.00	3	30.18	30.25	-3	6,785	-0.04%
2023/11/07	0	0.00	3	30.20	30.20	-3	6,794	-0.04%
2023/11/06	0	0.00	6	30.10	30.25	-6	6,816	-0.09%
2023/11/02	0	0.00	1	29.75	29.85	-1	6,807	-0.01%
2023/11/01	1	29.40	0	0.00	29.40	1	6,770	0.02%
2023/10/31	1.1	29.50	2.1	29.50	29.50	-1	6,756	-0.02%
2023/10/27	2	29.25	0	0.00	29.25	2	6,725	0.03%
2023/10/26	2	29.10	0	0.00	29.00	2	6,724	0.03%
2023/10/16	3	29.20	0	0.00	29.25	3	6,838	0.04%
2023/10/12	0.2	29.30	0	0.00	29.25	0.2	7,103	0.00%
2023/10/11	0	0.00	1	29.10	29.20	-1	7,094	-0.01%
2023/10/05	0.1	28.55	0	0.00	28.40	0.1	7,025	0.00%
2023/10/04	0	28.55	0	0.00	28.35	0	7,025	0.00%
2023/10/02	5	29.00	1	29.10	29.10	4	7,088	0.06%
2023/09/28	0.1	28.90	1	28.90	28.75	-0.9	7,268	-0.01%
2023/09/27	0	0.00	1	28.75	28.60	-1	7,318	-0.01%
2023/09/22	0.1	28.85	0	0.00	28.75	0.1	7,447	0.00%
2023/09/21	1.1	29.00	2	29.10	28.80	-0.9	7,478	-0.01%
2023/09/20	2	29.50	0	0.00	29.20	2	7,445	0.03%
2023/09/18	0	0.00	2	29.30	29.50	-2	7,578	-0.03%
2023/09/15	2	29.15	0	0.00	29.10	2	7,583	0.03%
2023/09/08	1	28.45	0	0.00	28.50	1	6,577	0.02%
2023/09/07	0.2	28.50	0	0.00	28.40	0.2	6,607	0.00%
2023/09/06	1.2	28.65	0	0.00	28.60	1.2	6,585	0.02%
2023/09/04	2.2	28.61	0	0.00	28.60	2.2	6,566	0.03%
2023/09/01	0	0.00	2	28.85	28.80	-2	6,545	-0.03%
2023/08/29	0.1	28.30	0	0.00	28.30	0.1	6,387	0.00%
2023/08/28	5.2	28.15	0	0.00	28.15	5.2	6,422	0.08%
2023/08/25	6.1	28.30	0	0.00	28.30	6.1	6,945	0.09%
2023/08/24	1.2	28.35	0	0.00	28.35	1.2	6,967	0.02%
2023/08/23	6.2	28.48	0	0.00	28.35	6.2	6,916	0.09%
2023/08/22	0.1	28.65	0	0.00	28.60	0.1	6,918	0.00%
2023/08/21	2	28.80	0	0.00	28.65	2	6,950	0.03%
2023/08/18	0	0.00	2	28.85	28.75	-2	6,960	-0.03%
2023/08/17	0.1	28.55	0.9	28.70	28.50	-0.8	6,954	-0.01%
2023/08/16	4.4	28.73	5	28.87	28.60	-0.6	6,909	-0.01%
2023/08/15	1	29.20	5	29.30	29.15	-4	6,812	-0.06%
2023/08/14	0	0.00	1	29.50	29.30	-1	6,805	-0.01%
2023/08/10	1	29.25	0	0.00	29.45	1	6,892	0.01%
2023/08/09	1	29.55	0	0.00	29.50	1	6,876	0.01%
2023/08/02	4.1	29.60	0	0.00	29.55	4.1	6,812	0.06%
2023/07/27	2	29.65	0	0.00	29.95	2	6,678	0.03%
2023/07/26	2.5	29.39	0	0.00	29.50	2.5	6,678	0.04%
2023/07/24	2.6	29.38	0	0.00	29.15	2.6	6,621	0.04%
2023/07/21	2	29.63	0	0.00	29.60	2	6,601	0.03%
2023/07/20	2	29.88	0	0.00	29.80	2	6,556	0.03%
2023/07/19	5	29.65	0	0.00	29.75	5	6,559	0.08%
2023/07/18	2	29.98	0	0.00	30.00	2	6,469	0.03%
2023/07/17	12	30.48	0	0.00	30.30	12	6,352	0.19%
2023/07/14	13.1	32.31	0	0.00	32.30	13.1	6,184	0.21%
2023/07/06	20	32.20	0.4	32.50	32.20	19.6	6,204	0.32%
2023/07/04	1	33.30	0	0.00	33.15	1	5,975	0.02%
2023/06/28	2	33.40	0	0.00	33.55	2	5,985	0.03%
2023/06/26	0	0.00	1	33.60	33.50	-1	5,996	-0.02%
2023/06/21	0	0.00	0.2	32.80	33.05	-0.2	5,918	0.00%
2023/06/19	0	0.00	1.2	32.72	32.95	-1.2	5,923	-0.02%
2023/06/15	61	32.95	0	0.00	33.00	61	5,952	1.02%
2023/06/08	0	0.00	0.4	32.45	32.45	-0.4	6,312	-0.01%
2023/06/07	0	0.00	5	32.50	32.45	-5	6,413	-0.08%
2023/05/26	20	31.75	0	0.00	31.80	20	6,280	0.32%
2023/05/25	10	31.75	0	0.00	32.00	10	6,275	0.16%
2023/05/23	0	0.00	5	32.00	32.05	-5	6,281	-0.08%
2023/05/22	10	32.10	0	0.00	32.05	10	6,292	0.16%
2023/05/18	10	31.95	0	0.00	32.00	10	6,433	0.16%
2023/05/12	10	31.75	0	0.00	32.10	10	6,429	0.16%
2023/05/11	10	31.75	0	0.00	31.80	10	6,454	0.15%
2023/05/10	10	31.95	0	0.00	32.10	10	6,462	0.15%
2023/05/09	20	32.25	0	0.00	32.25	20	6,488	0.31%
2023/05/03	10	32.20	0	0.00	32.20	10	6,620	0.15%
2023/05/02	10	32.15	0	0.00	32.25	10	6,679	0.15%
2023/04/28	10	31.95	1	31.90	31.90	9	6,883	0.13%
2023/04/26	10	31.90	4	31.85	31.90	6	6,901	0.09%
2023/04/25	30	31.80	1	31.95	31.75	29	6,825	0.42%
2023/04/24	0	0.00	8	31.70	31.90	-8	6,837	-0.12%
2023/04/18	0	0.00	5	31.65	31.65	-5	6,890	-0.07%
2023/04/14	0	0.00	1	31.85	31.85	-1	6,848	-0.01%
2023/03/28	4	31.10	0	0.00	31.10	4	8,487	0.05%
2023/03/27	5	31.17	0	0.00	31.20	5	9,180	0.05%
2023/03/24	3	31.05	0	0.00	31.10	3	10,586	0.03%
2023/03/20	6.2	30.85	0	0.00	30.80	6.2	10,993	0.06%
2023/03/16	0	0.00	1	31.40	31.30	-1	11,014	-0.01%
2023/03/14	1	31.15	0	0.00	31.30	1	11,377	0.01%
2023/03/13	1	31.30	0	0.00	31.35	1	11,541	0.01%
2023/03/10	0.4	31.30	0	0.00	31.25	0.4	11,507	0.00%
2023/03/09	7	31.79	0	0.00	31.55	7	11,556	0.06%
2023/03/08	2	32.30	0	0.00	32.30	2	11,689	0.02%
2023/02/23	0	0.00	1	32.50	32.45	-1	12,464	-0.01%
2023/02/20	1	32.00	0	0.00	32.00	1	12,685	0.01%
2023/02/17	1	31.95	0	0.00	32.00	1	12,906	0.01%
2023/01/06	0	31.90	0	0.00	31.80	0	13,223	0.00%
2022/12/30	0	32.00	5	32.00	31.90	-5	13,486	-0.04%
2022/12/29	0	0.00	1	31.70	31.70	-1	13,680	-0.01%
2022/12/23	0	31.70	0	0.00	31.55	0	13,793	0.00%
2022/12/22	0	0.00	1	33.00	33.00	-1	13,807	-0.01%
2022/12/20	0	31.25	0	0.00	31.10	0	12,822	0.00%
2022/12/19	0	0.00	1	31.15	31.30	-1	12,369	-0.01%
2022/12/15	1	32.65	0	0.00	32.95	1	10,479	0.01%
2022/12/14	1	32.95	2	33.00	33.00	-1	10,406	-0.01%
2022/12/09	0	0.00	1	33.15	33.20	-1	10,201	-0.01%
2022/12/08	0	32.55	5	33.00	33.00	-5	10,263	-0.05%
2022/12/07	0	0.00	1	32.95	32.80	-1	10,196	-0.01%
2022/12/06	0	0.00	2	33.05	32.75	-2	9,980	-0.02%
2022/12/05	1	32.90	2	32.90	32.80	-1	9,759	-0.01%
2022/12/02	1	32.30	0	0.00	32.30	1	9,539	0.01%
2022/12/01	5	32.60	0	0.00	32.65	5	9,554	0.05%
2022/11/22	1	30.25	0	0.00	30.90	1	8,962	0.01%
2022/11/21	5.1	30.50	0	0.00	30.60	5.1	8,791	0.06%
2022/11/18	1	31.25	0	0.00	31.35	1	8,579	0.01%
2022/11/17	0	0.00	3	31.50	31.55	-3	8,485	-0.04%
2022/11/16	3	31.65	0	0.00	31.50	3	8,442	0.04%
2022/11/14	0	0.00	5	32.45	33.20	-5	8,054	-0.06%
2022/11/11	5	31.90	0	0.00	32.25	5	7,848	0.06%
2022/11/08	2	32.40	12	32.40	32.80	-10	7,839	-0.13%
2022/11/04	0.1	32.15	0	0.00	32.35	0.1	7,820	0.00%
2022/10/27	10	32.00	0	0.00	32.05	10	8,039	0.12%
2022/10/24	0	0.00	2	31.45	31.55	-2	8,310	-0.02%
2022/10/21	2	31.05	0	0.00	31.20	2	8,343	0.02%
2022/10/18	1	30.60	0	0.00	30.85	1	8,263	0.01%
2022/10/14	1	31.30	0	0.00	31.35	1	8,476	0.01%
2022/10/13	1	31.60	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	0.00	2	31.78	31.95	-2	8,643	-0.02%
2022/10/05	2	31.85	5	32.00	31.75	-3	8,672	-0.03%
2022/10/04	0	0.00	10	32.05	32.15	-10	8,711	-0.11%
2022/10/03	0	0.00	30	32.00	32.15	-30	8,721	-0.34%
2022/09/28	0	0.00	5	32.65	32.35	-5	8,598	-0.06%
2022/09/27	0	0.00	4	32.76	32.75	-4	8,559	-0.05%
2022/09/26	1	32.05	0	0.00	32.10	1	8,566	0.01%
2022/09/21	0	0.00	3	32.65	32.80	-3	8,528	-0.04%
2022/09/20	0	0.00	2	32.75	32.80	-2	8,539	-0.02%
2022/09/15	0	0.00	1	33.05	33.00	-1	8,451	-0.01%
2022/09/06	0	0.00	6	31.91	31.75	-6	8,369	-0.07%
2022/08/31	0	0.00	0.7	32.75	32.75	-0.7	8,344	-0.01%
2022/08/30	0	0.00	3	31.98	32.15	-3	8,202	-0.04%
2022/08/29	0	0.00	2	31.35	31.40	-2	8,112	-0.02%
2022/08/23	0	0.00	1	30.80	30.90	-1	8,530	-0.01%
2022/08/19	0	0.00	0	30.85	30.90	0	8,662	0.00%
2022/08/16	0	0.00	6	30.62	30.60	-6	8,708	-0.07%
2022/08/08	2	29.40	0	0.00	29.45	2	8,874	0.02%
2022/08/05	0.1	29.65	3	29.65	29.65	-2.9	9,067	-0.03%
2022/08/04	2	29.23	3	29.50	29.50	-1	9,042	-0.01%
2022/08/03	7	29.64	0	0.00	29.65	7	8,959	0.08%
2022/08/02	2	30.05	5	30.10	30.00	-3	8,871	-0.03%
2022/08/01	1	30.25	0	0.00	30.10	1	8,754	0.01%
2022/07/29	6	30.30	0	0.00	30.40	6	8,693	0.07%
2022/07/28	1	30.05	0	0.00	30.10	1	8,613	0.01%
2022/07/27	9	31.60	4	31.50	31.75	5	8,530	0.06%
2022/07/25	3	31.80	0	32.05	32.10	3	8,375	0.04%
2022/07/22	1	32.00	0	0.00	32.15	1	8,324	0.01%
2022/07/19	0	0.00	6	32.75	32.50	-6	8,035	-0.07%
2022/07/13	0	0.00	2	31.90	31.90	-2	7,638	-0.03%
2022/07/12	0	0.00	1	31.35	31.50	-1	7,563	-0.01%
2022/07/04	0	0.00	11	31.90	32.00	-11	7,378	-0.15%
2022/07/01	0	0.00	8	31.44	31.15	-8	7,350	-0.11%
2022/06/30	5	31.80	8	31.92	31.80	-3	7,333	-0.04%
2022/06/29	3	31.90	0	0.00	32.15	3	7,207	0.04%
2022/06/28	2	31.85	0	0.00	31.85	2	7,164	0.03%
2022/06/21	3	31.10	0	0.00	31.10	3	7,111	0.04%
2022/06/20	0	0.00	2	30.95	30.70	-2	7,054	-0.03%
2022/06/13	2	30.68	0	0.00	30.95	2	7,145	0.03%
2022/06/09	2	31.00	1	31.40	31.40	1	7,143	0.01%
2022/06/08	0	0.00	0	31.25	31.25	0	7,032	0.00%
2022/06/06	6	30.65	0	0.00	30.80	6	7,055	0.09%
2022/05/31	4	31.25	0	0.00	30.50	4	7,236	0.06%
2022/05/26	0	0.00	4	31.70	31.75	-4	6,705	-0.06%
2022/05/25	0	0.00	22.2	31.57	31.70	-22.2	6,809	-0.33%
2022/05/19	0	0.00	38	31.10	31.15	-38	6,881	-0.55%
2022/05/18	0	0.00	13.5	30.95	31.25	-13.5	6,844	-0.20%
2022/05/17	0	0.00	0.5	30.90	30.90	-0.5	6,847	-0.01%
2022/05/13	0	0.00	9	30.83	31.00	-9	6,707	-0.13%
2022/05/06	0	0.00	1	30.25	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	4	30.48	30.55	-4	6,400	-0.06%
2022/05/03	0	0.00	1	30.05	29.95	-1	6,420	-0.02%
2022/04/28	0.2	29.70	1	29.75	29.95	-0.8	6,467	-0.01%
2022/04/25	1	30.00	0	0.00	30.00	1	6,366	0.02%
2022/04/22	1	30.15	0	0.00	30.35	1	6,245	0.02%
2022/04/19	5	30.20	0	0.00	30.10	5	6,220	0.08%
2022/04/18	1	30.00	0	0.00	30.20	1	6,202	0.02%
2022/04/15	0	0.00	1	30.55	30.40	-1	6,111	-0.02%
2022/04/14	0	0.00	3	30.55	30.60	-3	6,091	-0.05%
2022/04/12	0	30.20	0	0.00	30.20	0	6,028	0.00%
2022/04/07	10	30.05	0	0.00	29.95	10	6,014	0.17%
2022/03/28	36	30.02	0	0.00	30.20	36	5,716	0.63%
2022/03/24	0	0.00	10	30.80	30.85	-10	5,568	-0.18%
2022/03/22	0	0.00	2	30.65	30.80	-2	6,006	-0.03%
2022/03/21	0	0.00	1	30.60	30.65	-1	5,997	-0.02%
2022/03/16	0	0.00	2	30.45	30.45	-2	5,820	-0.03%
2022/03/10	0	0.00	9	30.13	30.20	-9	5,817	-0.15%
2022/03/09	1	29.65	7	29.64	29.55	-6	5,785	-0.10%
2022/03/08	0	0.00	25	29.49	29.50	-25	5,790	-0.43%
2022/03/04	0	0.00	5	30.30	30.30	-5	5,917	-0.08%
2022/03/01	0	0.00	5	30.10	30.30	-5	6,138	-0.08%
2022/02/25	1	29.55	0	0.00	29.55	1	6,226	0.02%
2022/02/24	1	29.60	0	0.00	29.70	1	6,328	0.02%
2022/02/23	4	29.96	1	29.95	30.00	3	6,310	0.05%
2022/02/22	5	29.89	0	0.00	29.95	5	6,343	0.08%
2022/02/21	0	29.95	17	30.05	30.20	-17	6,280	-0.27%
2022/02/18	2	29.73	14	29.95	30.00	-12	6,347	-0.19%
2022/02/17	0	0.00	10	29.80	29.80	-10	6,513	-0.15%
2022/02/11	0	0.00	36	29.45	29.40	-36	6,560	-0.55%
2022/02/10	0	0.00	0	29.50	29.60	0	6,649	0.00%
2022/02/08	10	29.20	2	29.30	29.20	8	6,671	0.12%
2022/02/07	1	28.75	1	28.90	29.30	0	6,679	0.00%
2022/01/26	1	28.80	0	0.00	28.80	1	6,635	0.02%
2022/01/24	0	0.00	5	28.68	28.80	-5	6,702	-0.07%
2022/01/19	0	0.00	5	29.05	29.15	-5	6,781	-0.07%
2022/01/18	20	29.12	1	29.20	29.10	19	6,780	0.28%
2022/01/17	43	29.10	0	0.00	29.15	43	6,798	0.63%
2022/01/14	21	29.18	0	0.00	29.20	21	6,992	0.30%
2022/01/13	1	29.35	0	0.00	29.55	1	7,063	0.01%
2022/01/12	0	0.00	1	29.20	29.30	-1	7,098	-0.01%
2022/01/11	8	29.05	0	0.00	29.15	8	7,139	0.11%
2022/01/05	0.2	29.00	7	29.10	29.05	-6.8	7,215	-0.09%
2022/01/04	4	28.98	0	0.00	29.00	4	7,289	0.05%
2022/01/03	0	0.00	3	29.15	29.15	-3	7,279	-0.04%
2021/12/29	1	29.20	1	29.25	29.30	0	7,326	0.00%
2021/12/28	0	0.00	1	29.00	29.15	-1	7,334	-0.01%
2021/12/24	0	0.00	5	28.85	28.90	-5	7,467	-0.07%
2021/12/23	0	0.00	1	28.80	28.80	-1	7,546	-0.01%
2021/12/21	0	0.00	3	28.65	28.55	-3	7,625	-0.04%
2021/12/17	1	28.10	5	28.30	28.10	-4	7,729	-0.05%
2021/12/13	1	28.65	0	0.00	28.45	1	7,498	0.01%
2021/12/10	0	0.00	11	28.65	28.75	-11	7,464	-0.15%
2021/12/08	4	28.70	24	28.89	28.75	-20	7,459	-0.27%
2021/12/06	3	28.53	0	0.00	28.60	3	7,462	0.04%
2021/12/03	2	28.40	0	0.00	28.30	2	7,471	0.03%
2021/11/30	3	28.05	1	28.30	27.90	2	7,311	0.03%
2021/11/29	2	27.95	2	28.15	28.15	0	7,019	0.00%
2021/11/26	15	28.21	6	28.33	28.25	9	6,936	0.13%
2021/11/25	20	28.47	1	28.45	28.55	19	6,926	0.27%
2021/11/24	3	28.63	0	0.00	28.80	3	6,802	0.04%
2021/11/23	25	28.73	3	28.77	28.75	22	6,647	0.33%
2021/11/22	2	29.18	0	0.00	29.15	2	6,394	0.03%
2021/11/17	4	29.26	3	29.28	29.35	1	6,236	0.02%
2021/11/16	3	29.38	0	0.00	29.50	3	6,162	0.05%
2021/11/15	0	0.00	2	30.13	30.00	-2	6,044	-0.03%
2021/11/12	0	0.00	2	30.10	30.15	-2	6,060	-0.03%
2021/11/10	7	29.84	5	29.90	29.90	2	6,051	0.03%
2021/11/09	0	0.00	47.6	29.76	29.90	-47.6	6,026	-0.79%
2021/11/08	1	29.45	1	29.45	29.45	0	5,942	0.00%
2021/11/05	1	29.25	0	0.00	29.40	1	5,918	0.02%
2021/11/04	7	29.41	1	29.50	29.35	6	5,874	0.10%
2021/11/03	0	0.00	1	29.70	29.55	-1	5,896	-0.02%
2021/11/02	3	29.43	0	0.00	29.45	3	5,904	0.05%
2021/11/01	1	29.10	4	29.05	29.00	-3	5,882	-0.05%
2021/10/29	20	29.03	8	29.03	29.10	12	5,849	0.21%
2021/10/28	5	29.28	6	29.25	29.25	-1	5,769	-0.02%
2021/10/27	2	29.35	0	0.00	29.45	2	5,804	0.03%
2021/10/25	9	29.35	1	29.30	29.35	8	6,336	0.13%
2021/10/22	29	29.61	0	0.00	29.40	29	6,457	0.45%
2021/10/21	0	0.00	3	29.83	30.10	-3	6,394	-0.05%
2021/10/20	4	29.85	2	29.85	29.80	2	6,485	0.03%
2021/10/19	0.3	29.55	0	0.00	29.70	0.3	6,402	0.00%
2021/10/18	0	0.00	4	29.50	29.45	-4	6,392	-0.06%
2021/10/15	4	29.10	0	0.00	29.30	4	6,421	0.06%
2021/10/13	0	0.00	3	29.15	29.25	-3	6,551	-0.05%
2021/10/12	3	29.10	1	29.10	29.25	2	6,700	0.03%
2021/10/08	0	0.00	4	29.45	29.45	-4	6,628	-0.06%
2021/10/07	0.1	29.50	0.2	29.57	29.55	-0.1	6,645	0.00%
2021/10/06	2	29.23	2	29.38	29.25	0	6,701	0.00%
2021/10/05	4	29.35	0	0.00	29.35	4	6,762	0.06%
2021/10/04	0	0.00	2	29.30	29.35	-2	6,845	-0.03%
2021/10/01	2	29.25	0	0.00	29.15	2	6,951	0.03%
2021/09/30	0	0.00	1	30.00	29.85	-1	6,844	-0.01%
2021/09/29	0.2	29.45	4	29.50	29.55	-3.8	6,795	-0.06%
2021/09/27	0	0.00	1	30.00	29.85	-1	6,803	-0.01%
2021/09/24	1	29.35	0	0.00	29.35	1	6,843	0.01%
2021/09/23	0	0.00	16	29.21	29.25	-16	6,853	-0.23%
2021/09/22	21	28.69	0.1	29.20	28.70	20.9	6,892	0.30%
2021/09/15	2	29.85	0	0.00	29.80	2	6,678	0.03%
2021/09/14	0	0.00	1	29.55	29.75	-1	6,764	-0.01%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/03	0	0.00	1	30.00	30.00	-1	6,965	-0.01%
2021/09/02	0	0.00	2	29.55	29.60	-2	6,996	-0.03%
2021/09/01	5.1	29.75	0	0.00	29.60	5.1	7,023	0.07%
2021/08/27	0	0.00	4	29.65	29.65	-4	7,029	-0.06%
2021/08/23	0	0.00	5	28.95	28.90	-5	7,338	-0.07%
2021/08/20	1	28.55	0	0.00	28.30	1	7,430	0.01%
2021/08/19	5.2	28.26	0	0.00	28.30	5.2	7,602	0.07%
2021/08/17	4	28.58	0	0.00	28.55	4	7,612	0.05%
2021/08/13	1	29.80	0	0.00	29.65	1	7,573	0.01%
2021/08/12	1	30.05	0	0.00	30.25	1	7,637	0.01%
2021/08/10	0	0.00	4.4	29.95	29.95	-4.4	7,781	-0.06%
2021/08/09	0	0.00	5	29.95	29.95	-5	7,973	-0.06%
2021/08/05	0	0.00	5.1	30.35	30.00	-5.1	8,351	-0.06%
2021/08/03	2	30.08	0.3	30.25	30.30	1.7	9,104	0.02%
2021/07/30	14	29.80	1	29.75	29.60	13	9,473	0.14%
2021/07/29	16	30.80	3	31.30	31.15	13	9,574	0.14%
2021/07/28	15	30.95	0	0.00	31.00	15	9,453	0.16%
2021/07/26	2	32.50	1	31.95	31.90	1	9,668	0.01%
2021/07/23	0	0.00	1	32.75	32.75	-1	9,640	-0.01%
2021/07/19	4	33.50	0	0.00	33.60	4	10,150	0.04%
2021/07/16	0	0.00	4	33.51	33.60	-4	10,793	-0.04%
2021/07/13	1	32.95	1	33.15	32.90	0	11,496	0.00%
2021/07/12	0	0.00	1	32.85	32.95	-1	11,706	-0.01%
2021/07/09	0	0.00	12	32.70	32.95	-12	11,661	-0.10%
2021/07/08	1	32.70	0	0.00	32.95	1	11,633	0.01%
2021/07/07	0	0.00	1	32.15	32.35	-1	11,685	-0.01%
2021/07/06	0	0.00	21	32.62	32.55	-21	11,783	-0.18%
2021/07/05	0	0.00	4	32.45	32.45	-4	11,827	-0.03%
2021/07/02	0	0.00	1	32.85	32.20	-1	12,077	-0.01%
2021/07/01	1	32.65	1	32.55	32.45	0	12,046	0.00%
2021/06/29	0	0.00	1.4	31.79	31.90	-1.4	11,990	-0.01%
2021/06/28	0	0.00	1	31.85	31.90	-1	12,109	-0.01%
2021/06/25	0	0.00	1	31.85	31.75	-1	12,240	-0.01%
2021/06/24	11	31.40	0	0.00	31.50	11	12,342	0.09%
2021/06/21	1	30.75	0	0.00	30.75	1	12,363	0.01%
2021/06/16	0	0.00	1	31.95	31.85	-1	12,390	-0.01%
2021/06/10	0	0.00	20	31.35	31.95	-20	12,531	-0.16%
2021/06/09	0	0.00	12	31.60	31.50	-12	12,505	-0.10%
2021/06/08	0	0.00	0	31.85	31.90	0	12,582	0.00%
2021/06/04	1	32.35	0	0.00	31.90	1	12,686	0.01%
2021/06/03	0	0.00	2	32.60	32.45	-2	12,856	-0.02%
2021/06/01	5.1	31.50	0	0.00	31.90	5.1	12,821	0.04%
2021/05/31	0	0.00	4	31.70	31.65	-4	12,902	-0.03%
2021/05/28	5	31.30	4	31.35	31.25	1	13,025	0.01%
2021/05/27	3	30.80	0	0.00	30.40	3	13,102	0.02%
2021/05/26	5	31.19	0	0.00	31.40	5	13,326	0.04%
2021/05/25	1	30.70	0	0.00	31.20	1	13,880	0.01%
2021/05/24	5	31.00	0	0.00	30.55	5	13,847	0.04%
2021/05/20	4	30.10	0	0.00	30.35	4	13,874	0.03%
2021/05/17	2	29.55	0	0.00	29.65	2	13,908	0.01%
2021/05/14	0	0.00	10	30.78	30.75	-10	13,754	-0.07%
2021/05/13	3	30.40	4	30.55	30.00	-1	13,594	-0.01%
2021/05/12	2	31.10	15	30.80	30.65	-13	13,360	-0.10%
2021/05/11	0	0.00	16	33.76	32.75	-16	12,933	-0.12%
2021/05/10	3	34.05	8	33.85	33.90	-5	12,670	-0.04%
2021/05/07	1	33.00	0	0.00	33.25	1	12,533	0.01%
2021/05/06	0	0.00	46	33.73	33.85	-46	12,389	-0.37%
2021/05/05	2	32.95	2	32.95	32.65	0	12,148	0.00%
2021/05/04	4	32.10	1	31.60	31.70	3	11,969	0.03%
2021/05/03	30	32.68	0	0.00	32.35	30	11,684	0.26%
2021/04/29	9.3	33.31	7	33.62	33.25	2.3	11,607	0.02%
2021/04/28	0	0.00	23.4	33.17	33.40	-23.4	11,517	-0.20%
2021/04/27	3	32.92	3	32.93	32.85	0	11,597	0.00%
2021/04/26	0.2	32.60	10	32.90	32.50	-9.9	11,508	-0.09%
2021/04/23	6	32.58	1	32.50	32.55	5	11,376	0.04%
2021/04/22	10.2	33.51	11	34.60	33.30	-0.9	11,299	-0.01%
2021/04/21	2	33.00	4	33.15	33.10	-2	10,647	-0.02%
2021/04/20	1	32.65	2	32.75	33.15	-1	10,518	-0.01%
2021/04/19	2	32.80	8	32.85	33.40	-6	10,323	-0.06%
2021/04/16	1	31.90	4	31.76	31.90	-3	9,904	-0.03%
2021/04/15	0	0.00	3	30.85	30.95	-3	9,687	-0.03%
2021/04/14	0	0.00	1	30.65	30.60	-1	9,661	-0.01%
2021/04/13	1	31.10	1	30.95	30.60	0	9,715	0.00%
2021/04/12	0.2	30.60	1	30.60	30.95	-0.9	9,576	-0.01%
2021/04/09	1	30.40	10	30.30	30.40	-9	9,537	-0.09%
2021/04/07	0	0.00	14	29.96	30.00	-14	9,345	-0.15%
2021/04/06	0	0.00	2	29.95	29.95	-2	9,379	-0.02%
2021/04/01	2	29.90	0	0.00	29.90	2	9,420	0.02%
2021/03/30	1	30.00	9	30.02	30.00	-8	9,393	-0.09%
2021/03/29	4	29.88	10.3	29.80	29.90	-6.3	9,243	-0.07%
2021/03/26	4	29.30	16	29.51	29.75	-12	9,217	-0.13%
2021/03/25	0	0.00	5	29.00	29.10	-5	9,079	-0.06%
2021/03/24	0	0.00	2	29.10	29.15	-2	9,106	-0.02%
2021/03/23	3	29.05	1	29.30	29.00	2	9,113	0.02%
2021/03/22	11	29.19	0	0.00	29.40	11	9,144	0.12%
2021/03/19	2	28.95	1	29.20	29.20	1	9,159	0.01%
2021/03/18	4	29.65	0	0.00	29.50	4	8,969	0.04%
2021/03/16	0	0.00	0.2	29.75	29.90	-0.2	8,907	0.00%
2021/03/15	4	29.59	0	0.00	29.55	4	8,865	0.05%
2021/03/12	0	0.00	1	29.50	29.80	-1	8,896	-0.01%
2021/03/11	8	29.64	0	0.00	29.45	8	8,865	0.09%
2021/03/10	2	29.65	1	29.65	29.75	1	8,862	0.01%
2021/03/09	1	29.90	0	0.00	29.90	1	8,855	0.01%
2021/03/08	0	0.00	1	29.40	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	1	29.40	29.35	-1	8,667	-0.01%
2021/03/04	4	29.00	0	0.00	29.40	4	8,846	0.05%
2021/03/03	1	29.40	1	29.25	29.35	0	8,753	0.00%
2021/03/02	9	29.09	4.3	29.07	28.70	4.7	8,558	0.05%
2021/02/26	3	28.82	2	29.00	28.95	1	8,447	0.01%
2021/02/25	2	28.83	26.5	28.86	29.50	-24.5	8,055	-0.30%
2021/02/24	2	28.10	50	27.75	27.75	-48	7,569	-0.63%
2021/02/23	1	28.05	1	27.75	28.10	0	7,539	0.00%
2021/02/22	4	27.41	0	0.00	27.45	4	7,489	0.05%
2021/02/18	18	27.09	3	27.55	27.50	15	7,725	0.19%
2021/02/17	32.5	27.12	0	0.00	27.10	32.5	7,641	0.43%
2021/02/05	5	26.65	7	26.96	27.05	-2	7,543	-0.03%
2021/02/02	1	26.35	1	26.65	26.75	0	7,820	0.00%
2021/02/01	0	0.00	1	26.55	26.25	-1	7,803	-0.01%
2021/01/29	27	26.45	0	0.00	26.00	27	7,754	0.35%
2021/01/28	0	0.00	10	26.70	26.45	-10	7,641	-0.13%
2021/01/27	0	0.00	1	26.85	26.50	-1	7,542	-0.01%
2021/01/26	1	26.60	0	0.00	26.60	1	7,485	0.01%
2021/01/22	20	26.40	0	0.00	26.40	20	7,481	0.27%
2021/01/21	5	26.65	0	0.00	26.40	5	7,420	0.07%
2021/01/20	21	26.70	5	26.40	26.40	16	7,367	0.22%
2021/01/19	3	27.25	2	27.45	27.45	1	7,118	0.01%
2021/01/18	3	27.10	0	0.00	27.25	3	7,132	0.04%
2021/01/15	1	27.65	0	0.00	27.60	1	7,011	0.01%
2021/01/14	1	28.15	20	28.20	28.10	-19	6,947	-0.27%
2021/01/13	2	28.35	1	28.30	28.40	1	6,921	0.01%
2021/01/12	23.3	28.36	0	0.00	28.05	23.3	6,884	0.34%
2021/01/08	0	0.00	1	28.60	28.70	-1	6,819	-0.01%
2021/01/07	0	0.00	3	28.45	28.35	-3	6,769	-0.04%
2021/01/06	3	28.60	1	28.75	28.35	2	6,715	0.03%
2021/01/05	10	28.75	0	0.00	28.85	10	6,573	0.15%
2021/01/04	5	28.75	0.3	28.60	28.85	4.7	6,584	0.07%
2020/12/30	15	29.05	2.1	28.87	29.05	12.9	6,463	0.20%
2020/12/29	0	0.00	30	28.48	28.65	-30	6,398	-0.47%
2020/12/28	0	0.00	1	28.80	28.60	-1	6,397	-0.02%
2020/12/25	0	0.00	3	28.35	28.55	-3	6,364	-0.05%
2020/12/24	0	0.00	1	28.20	28.05	-1	6,308	-0.02%
2020/12/21	0	0.00	1	27.65	27.95	-1	6,346	-0.02%
2020/12/18	10	27.60	1	27.60	27.45	9	6,414	0.14%
2020/12/14	10	27.65	0	0.00	27.60	10	6,721	0.15%
2020/12/11	0	0.00	6	27.70	27.70	-6	6,819	-0.09%
2020/12/10	1	27.80	0	0.00	27.70	1	7,005	0.01%
2020/12/09	10	27.50	0.2	27.55	27.75	9.8	7,005	0.14%
2020/12/08	10	27.60	0	0.00	27.50	10	7,036	0.14%
2020/12/03	1	27.40	0	27.75	27.40	1	7,108	0.01%
2020/12/01	21	27.35	0	0.00	27.50	21	7,359	0.29%
2020/11/26	0	0.00	2	27.85	27.90	-2	7,410	-0.03%
2020/11/25	4	27.98	0	0.00	28.05	4	7,542	0.05%
2020/11/24	0	0.00	1	28.05	28.05	-1	7,534	-0.01%
2020/11/23	0	0.00	10	28.25	28.25	-10	7,519	-0.13%
2020/11/20	10	27.95	0.1	27.95	28.15	9.9	7,425	0.13%
2020/11/19	0	0.00	9	28.16	28.20	-9	7,434	-0.12%
2020/11/18	0	0.00	2.3	28.17	28.20	-2.3	7,418	-0.03%
2020/11/17	0	0.00	14	28.11	28.00	-14	7,326	-0.19%
2020/11/12	0	0.00	45	27.50	27.60	-45	7,452	-0.60%
2020/11/11	0	0.00	11	27.25	27.70	-11	7,458	-0.15%
2020/11/10	0	0.00	4	26.83	26.90	-4	7,254	-0.06%
2020/11/09	0	0.00	12	26.58	26.60	-12	7,186	-0.17%
2020/11/05	10	26.20	7	26.29	26.20	3	7,223	0.04%
2020/11/04	0	0.00	3	26.15	26.10	-3	7,262	-0.04%
2020/11/03	0	0.00	11	26.14	26.20	-11	7,343	-0.15%
2020/11/02	1	26.00	6	26.05	26.05	-5	7,391	-0.07%
2020/10/30	6	25.60	0	0.00	25.75	6	7,470	0.08%
2020/10/29	4	25.80	0	0.00	25.80	4	7,531	0.05%
2020/10/28	3	25.90	1	25.90	26.10	2	7,839	0.03%
2020/10/26	3	26.00	0	0.00	26.00	3	8,167	0.04%
2020/10/23	1	26.20	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	2	26.15	26.25	-2	8,583	-0.02%
2020/10/21	2	25.75	0	0.00	25.75	2	9,269	0.02%
2020/10/16	5	26.05	0	0.00	25.95	5	10,069	0.05%
2020/10/15	0	0.00	2	26.15	26.15	-2	10,261	-0.02%
2020/10/14	4	25.86	0	0.00	26.00	4	10,428	0.04%
2020/10/12	2	25.75	0.1	26.05	25.90	1.9	10,935	0.02%
2020/10/07	25	26.20	7	26.20	26.10	18	11,280	0.16%
2020/10/06	2	26.05	12	25.91	26.10	-10	11,404	-0.09%
2020/10/05	0	0.00	6	25.67	25.75	-6	11,465	-0.05%
2020/09/30	5	25.40	2	25.40	25.30	3	11,480	0.03%
2020/09/29	15	25.22	0	0.00	25.15	15	11,475	0.13%
2020/09/25	1	25.00	0	0.00	25.10	1	11,642	0.01%
2020/09/24	12	25.02	9	25.00	24.85	3	11,757	0.03%
2020/09/23	4	25.49	1	25.60	25.55	3	11,728	0.03%
2020/09/21	11	25.80	0	0.00	25.85	11	11,656	0.09%
2020/09/18	37	26.00	0.8	25.90	25.75	36.2	11,659	0.31%
2020/09/16	2	25.98	0	0.00	26.00	2	11,472	0.02%
2020/09/15	6	26.04	0	0.00	26.15	6	11,387	0.05%
2020/09/10	8	26.70	0	0.00	26.65	8	11,332	0.07%
2020/09/07	1	27.25	1.1	27.25	27.30	-0.1	11,348	0.00%
2020/09/03	3	26.95	2	26.83	26.80	1	11,372	0.01%
2020/09/01	0.1	26.35	0	0.00	26.25	0.1	11,303	0.00%
2020/08/31	1	26.40	0	0.00	26.45	1	11,257	0.01%
2020/08/21	0	0.00	20	25.95	26.25	-20	11,797	-0.17%
2020/08/20	6	25.93	1	25.60	25.65	5	11,798	0.04%
2020/08/19	5	26.58	0	0.00	26.30	5	11,714	0.04%
2020/08/18	20	26.45	0	0.00	26.50	20	11,700	0.17%
2020/08/17	0	0.00	7	26.40	26.40	-7	11,752	-0.06%
2020/08/13	0	0.00	1	26.25	26.35	-1	12,101	-0.01%
2020/08/12	1	25.90	1	26.10	26.30	0	12,298	0.00%
2020/08/10	0	0.00	1	26.45	26.45	-1	12,453	-0.01%
2020/08/07	2	26.30	0	0.00	26.35	2	12,544	0.02%
2020/08/06	3	26.23	12	26.40	26.20	-9	12,602	-0.07%
2020/08/05	1	26.25	0	0.00	26.10	1	12,770	0.01%
2020/08/04	2	26.05	0	0.00	26.05	2	12,853	0.02%
2020/08/03	4	25.48	1	26.55	26.10	3	13,049	0.02%
2020/07/29	21	25.50	0	0.00	25.45	21	15,192	0.14%
2020/07/28	4	26.10	1	25.60	25.45	3	15,219	0.02%
2020/07/27	12	26.50	0	0.00	26.00	12	15,254	0.08%
2020/07/24	2	29.45	1	29.45	29.20	1	14,634	0.01%
2020/07/23	1	29.95	9	30.09	30.00	-8	14,505	-0.06%
2020/07/22	0	0.00	1	30.30	30.30	-1	14,438	-0.01%
2020/07/21	1	30.25	1	30.25	30.30	0	14,329	0.00%
2020/07/20	1	30.05	2	30.25	30.30	-1	14,265	-0.01%
2020/07/17	9.1	30.38	1	30.40	30.15	8.1	14,175	0.06%
2020/07/16	9	30.25	10	30.25	30.50	-1	14,198	-0.01%
2020/07/15	0	0.00	88	29.80	29.80	-88	14,096	-0.62%
2020/07/14	4	29.50	1	29.45	29.50	3	13,961	0.02%
2020/07/13	5	29.03	11	29.45	29.60	-6	14,039	-0.04%
2020/07/10	1	28.95	0	0.00	28.90	1	14,019	0.01%
2020/07/09	2	29.10	3	29.03	28.95	-1	14,089	-0.01%
2020/07/08	2	28.98	0	0.00	29.10	2	14,334	0.01%
2020/07/07	3	29.03	6	28.98	29.05	-3	14,460	-0.02%
2020/07/06	3	28.97	2	29.00	29.05	1	14,421	0.01%
2020/07/03	20	28.88	2	29.05	28.90	18	14,468	0.12%
2020/07/02	0	0.00	25	28.68	28.90	-25	14,485	-0.17%
2020/07/01	1	28.20	0	0.00	28.20	1	14,485	0.01%
2020/06/30	0	0.00	1	27.80	27.90	-1	14,509	-0.01%
2020/06/29	1	27.55	0	0.00	27.60	1	14,654	0.01%
2020/06/19	1	27.40	1	27.85	27.40	0	15,054	0.00%
2020/06/18	0	0.00	2	27.75	27.85	-2	15,120	-0.01%
2020/06/17	12	27.79	3	27.82	27.90	9	15,241	0.06%
2020/06/16	1	27.55	0	0.00	27.50	1	15,417	0.01%
2020/06/15	5	27.10	2	27.55	27.20	3	15,649	0.02%
2020/06/12	5	27.00	10	27.28	27.45	-5	15,707	-0.03%
2020/06/11	1	28.35	6	28.42	27.70	-5	15,728	-0.03%
2020/06/10	1	28.60	1	28.45	28.70	0	15,672	0.00%
2020/06/09	50	28.45	0	0.00	28.40	50	16,010	0.31%
2020/06/08	6	28.00	3	28.05	28.15	3	16,055	0.02%
2020/06/05	0	0.00	105	27.80	27.80	-105	15,962	-0.66%	大賣/鉅額交易
2020/06/03	0	0.00	2	27.63	27.80	-2	16,061	-0.01%
2020/06/02	0	0.00	2	27.40	27.35	-2	15,979	-0.01%
2020/05/29	0	0.00	2	26.95	26.90	-2	15,935	-0.01%
2020/05/28	1	27.10	0	0.00	27.10	1	15,573	0.01%
2020/05/27	2	27.28	1	27.35	27.30	1	15,522	0.01%
2020/05/26	1	27.20	1	27.25	27.30	0	15,573	0.00%
2020/05/25	7	26.79	2	26.75	26.90	5	15,559	0.03%
2020/05/22	3	27.05	1	27.50	26.85	2	15,493	0.01%
2020/05/21	2.1	27.53	3	27.62	27.50	-0.9	15,412	-0.01%
2020/05/20	4	27.43	8	27.55	27.60	-4	15,281	-0.03%
2020/05/19	1	27.40	3	27.40	27.40	-2	15,000	-0.01%
2020/05/18	51	27.01	1	26.95	26.95	50	14,833	0.34%
2020/05/15	1	26.40	0	0.00	26.40	1	14,753	0.01%
2020/05/14	45.2	26.67	0	0.00	26.65	45.2	14,663	0.31%
2020/05/13	3	26.67	3	26.72	26.60	0	14,564	0.00%
2020/05/12	9	26.79	0	0.00	26.85	9	14,476	0.06%
2020/05/11	3	27.38	2	27.53	27.25	1	14,283	0.01%
2020/05/08	8	27.41	2.1	27.78	27.25	5.9	14,144	0.04%
2020/05/07	17	27.52	3	27.52	27.35	14	13,904	0.10%
2020/05/06	42.2	29.22	69.5	29.26	28.25	-27.3	13,471	-0.20%
2020/05/05	30	26.47	10	27.07	28.05	20	11,940	0.17%
2020/05/04	1	25.50	0	0.00	25.50	1	11,302	0.01%
2020/04/30	23	25.99	14	25.93	26.00	9	11,141	0.08%
2020/04/28	2	25.00	5	25.17	24.90	-3	11,065	-0.03%
2020/04/27	1	24.75	5	24.63	24.75	-4	11,124	-0.04%
2020/04/24	3	23.75	0	0.00	23.75	3	10,988	0.03%
2020/04/23	4	23.94	1	24.00	23.90	3	10,816	0.03%
2020/04/22	11	23.51	2	23.63	23.85	9	10,708	0.08%
2020/04/21	4	24.30	14	24.20	23.95	-10	10,699	-0.09%
2020/04/20	15	24.68	2	24.70	24.65	13	10,466	0.12%
2020/04/17	6	25.03	1	25.15	24.85	5	10,346	0.05%
2020/04/16	1	24.75	0	0.00	24.75	1	10,245	0.01%
2020/04/15	1	25.20	24	25.20	25.30	-23	10,071	-0.23%
2020/04/14	20	25.24	8	25.21	25.10	12	9,996	0.12%
2020/04/13	19	24.94	6	25.53	25.20	13	9,843	0.13%
2020/04/10	32	24.81	2	24.90	24.70	30	9,553	0.31%
2020/04/09	5	24.05	1	23.75	24.10	4	9,410	0.04%
2020/04/08	16	23.79	2	23.95	23.85	14	9,316	0.15%
2020/04/07	15	23.30	14	23.41	23.55	1	9,220	0.01%
2020/04/06	0	0.00	2	22.95	23.05	-2	9,061	-0.02%
2020/04/01	4	22.53	0	0.00	22.50	4	8,904	0.04%
2020/03/27	5	22.82	6	22.83	22.65	-1	8,538	-0.01%
2020/03/26	0	0.00	2	22.55	22.65	-2	8,414	-0.02%
2020/03/25	3	22.50	4	22.68	22.45	-1	8,375	-0.01%
2020/03/24	0	0.00	0.3	21.45	21.35	-0.3	8,272	0.00%
2020/03/20	6	21.77	0	0.00	21.85	6	8,072	0.07%
2020/03/19	10.1	20.75	3	21.15	21.15	7.1	7,875	0.09%
2020/03/18	2	22.40	6	22.53	22.15	-4	7,674	-0.05%
2020/03/17	13	22.76	6	22.68	22.65	7	7,638	0.09%
2020/03/16	12	23.35	0	0.00	23.25	12	7,489	0.16%
2020/03/13	7	23.22	3	23.63	23.90	4	7,342	0.05%
2020/03/12	4	26.00	0	0.00	25.30	4	6,851	0.06%
2020/03/11	2	27.10	2	27.30	27.20	0	6,693	0.00%
2020/03/10	3	27.28	0	0.00	27.10	3	6,674	0.04%
2020/03/09	6	27.72	0	0.00	27.60	6	6,644	0.09%
2020/03/06	0	0.00	4	28.35	28.10	-4	6,553	-0.06%
2020/03/05	1	28.20	1	28.30	28.40	0	6,520	0.00%
2020/03/04	1	28.10	2	28.10	28.10	-1	6,599	-0.02%
2020/03/03	3	28.03	1	28.10	28.00	2	6,610	0.03%
2020/03/02	3	27.87	0	0.00	28.00	3	6,554	0.05%
2020/02/27	1	28.35	1	28.50	28.25	0	6,839	0.00%
2020/02/26	1	28.20	0	0.00	28.65	1	6,762	0.01%
2020/02/25	3	28.30	0	0.00	28.60	3	6,738	0.04%
2020/02/21	2	28.95	3	29.03	28.95	-1	6,818	-0.01%
2020/02/20	1	28.95	0	0.00	28.90	1	6,877	0.01%
2020/02/19	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/17	0	0.00	25	28.85	28.85	-25	6,866	-0.36%
2020/02/11	7	28.61	0	0.00	28.60	7	7,073	0.10%
2020/02/10	0	0.00	2	28.05	28.55	-2	7,138	-0.03%
2020/02/07	4	28.39	0	0.00	28.20	4	7,192	0.06%
2020/02/04	4	28.23	6	28.54	28.55	-2	7,574	-0.03%
2020/02/03	21	28.34	5	28.15	28.15	16	7,590	0.21%
2020/01/31	1	28.25	0	0.00	28.20	1	7,410	0.01%
2020/01/30	1	28.15	0	0.00	28.00	1	7,325	0.01%
2020/01/17	0	0.00	10	29.40	29.50	-10	7,077	-0.14%
2020/01/16	1	29.45	0	0.00	29.45	1	7,071	0.01%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/14	1	29.50	0	0.00	29.50	1	7,081	0.01%
2020/01/08	9	29.19	0	0.00	29.05	9	7,456	0.12%
2020/01/03	10	29.95	5	29.90	30.00	5	7,595	0.07%
2019/12/31	17	29.87	0	0.00	29.85	17	7,651	0.22%
2019/12/30	15	29.92	0	0.00	29.90	15	7,625	0.20%
2019/12/27	4	29.95	10	29.95	30.00	-6	7,621	-0.08%
2019/12/25	10	30.05	0	0.00	30.10	10	7,794	0.13%
2019/12/24	0	0.00	32	30.00	30.05	-32	7,801	-0.41%
2019/12/20	0	0.00	6	30.33	30.55	-6	7,744	-0.08%
2019/12/19	0	0.00	10	30.30	30.30	-10	7,644	-0.13%
2019/12/18	2	30.15	0	0.00	30.15	2	7,630	0.03%
2019/12/17	0	0.00	6	30.00	30.20	-6	7,694	-0.08%
2019/12/13	1	29.55	0	0.00	29.50	1	7,658	0.01%
2019/12/09	0	0.00	1	29.30	29.25	-1	7,720	-0.01%
2019/12/06	2	29.30	0	0.00	29.35	2	7,824	0.03%
2019/12/05	1	29.45	0	0.00	29.25	1	7,858	0.01%
2019/12/03	2	29.50	0	0.00	29.55	2	7,920	0.03%
2019/12/02	0	0.00	1	29.60	29.65	-1	7,912	-0.01%
2019/11/29	0	0.00	6	29.75	29.75	-6	7,980	-0.08%
2019/11/28	0	0.00	5	30.15	30.15	-5	7,929	-0.06%
2019/11/26	17	29.80	10	29.85	29.95	7	7,928	0.09%
2019/11/25	0	0.00	20	29.70	29.75	-20	7,609	-0.26%
2019/11/22	3	29.55	2	29.55	29.55	1	7,731	0.01%
2019/11/15	10	29.80	0	0.00	29.75	10	7,792	0.13%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	1	29.90	0	0.00	29.80	1	7,893	0.01%
2019/11/11	2	30.00	53.4	30.20	29.90	-51.4	8,256	-0.62%
2019/11/08	2	30.33	0	0.00	30.25	2	8,145	0.02%
2019/11/07	0	0.00	104	30.47	30.55	-104	8,132	-1.28%	大賣/鉅額交易
2019/11/06	150	30.62	54	30.51	30.65	96	8,041	1.19%	大買/
2019/11/05	122	30.76	10	30.60	30.75	112	7,971	1.41%	大買/鉅額交易
2019/11/04	112	30.35	102.1	30.50	30.50	9.9	7,924	0.13%	大買/大賣/
2019/11/01	16	29.86	10	29.81	29.70	6	7,703	0.08%
2019/10/28	1	29.05	0	0.00	29.05	1	7,921	0.01%
2019/10/25	1	29.30	0	0.00	29.15	1	7,921	0.01%
2019/10/23	1	29.50	1	29.65	29.40	0	8,055	0.00%
2019/10/22	0	0.00	14	29.60	29.60	-14	8,045	-0.17%
2019/10/21	0	0.00	20	29.35	29.40	-20	8,119	-0.25%
2019/10/18	0	0.00	1	29.40	29.20	-1	8,162	-0.01%
2019/10/17	0	0.00	15	29.40	29.50	-15	8,119	-0.18%
2019/10/08	0	0.00	1	28.90	28.55	-1	8,100	-0.01%
2019/10/02	1	28.40	0	0.00	28.30	1	8,045	0.01%
2019/10/01	1	28.85	0	0.00	28.65	1	7,980	0.01%
2019/09/26	2	28.63	2	28.60	28.50	0	7,930	0.00%
2019/09/19	11	28.70	2	29.00	28.70	9	7,963	0.11%
2019/09/18	10	29.10	0	0.00	29.10	10	7,920	0.13%
2019/09/16	6	29.42	1	29.65	29.50	5	7,988	0.06%
2019/09/10	3	28.83	2	28.75	28.75	1	8,031	0.01%
2019/09/09	3	29.30	0	0.00	29.40	3	7,937	0.04%
2019/09/06	1	29.20	0	29.30	29.30	1	7,911	0.01%
2019/09/05	1	29.05	0.5	29.20	29.20	0.5	7,893	0.01%
2019/09/04	10	28.65	0	0.00	28.85	10	7,829	0.13%
2019/09/03	8	28.66	0	0.00	28.70	8	7,812	0.10%
2019/08/30	5	28.30	0	0.00	28.50	5	7,747	0.06%
2019/08/26	10	27.98	1	27.90	27.95	9	7,624	0.12%
2019/08/23	0	0.00	7.6	28.16	28.25	-7.6	7,760	-0.10%
2019/08/22	5	28.35	14	27.95	27.90	-9	7,797	-0.12%
2019/08/21	10	28.55	1	28.35	28.20	9	7,844	0.11%
2019/08/19	1	28.70	10	28.63	28.55	-9	7,767	-0.12%
2019/08/16	1	28.20	11	27.96	28.30	-10	7,765	-0.13%
2019/08/15	7	27.38	0	0.00	27.50	7	7,756	0.09%
2019/08/14	3	28.15	5	28.32	28.30	-2	7,584	-0.03%
2019/08/13	1	28.05	0	0.00	28.05	1	7,824	0.01%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/07	5	28.60	0	0.00	28.55	5	7,978	0.06%
2019/08/06	2	28.70	0	0.00	28.90	2	8,025	0.02%
2019/08/05	5	29.00	0	0.00	29.10	5	7,976	0.06%
2019/08/02	2	28.85	0	0.00	28.90	2	8,073	0.02%
2019/08/01	3	29.23	0	0.00	29.25	3	8,131	0.04%
2019/07/31	1	29.90	0	0.00	29.60	1	8,115	0.01%
2019/07/29	4	30.18	0	0.00	30.35	4	8,099	0.05%
2019/07/26	9	30.11	0	0.00	30.15	9	8,149	0.11%
2019/07/25	5	30.40	0	0.00	30.25	5	8,296	0.06%
2019/07/24	0	0.00	14.3	30.56	30.50	-14.3	8,280	-0.17%
2019/07/23	11	31.03	2	31.00	30.80	9	8,336	0.11%
2019/07/22	6	31.33	1	31.30	31.25	5	8,296	0.06%
2019/07/19	4	31.78	3	31.50	31.50	1	8,213	0.01%
2019/07/18	11	33.98	0	0.00	33.90	11	8,054	0.14%
2019/07/17	2	34.10	0	0.00	34.10	2	7,979	0.03%
2019/07/15	2	33.80	0	0.00	33.80	2	7,784	0.03%
2019/07/10	0	0.00	5	33.95	33.90	-5	7,934	-0.06%
2019/07/09	0	0.00	10	34.10	33.85	-10	7,977	-0.13%
2019/07/01	0	0.00	10	33.75	33.85	-10	8,711	-0.11%
2019/06/28	3	33.35	0	0.00	33.50	3	8,718	0.03%
2019/06/27	2	34.15	0	0.00	33.95	2	8,729	0.02%
2019/06/26	8	33.47	0	0.00	33.50	8	8,765	0.09%
2019/06/24	10	33.75	0	0.00	33.75	10	8,854	0.11%
2019/06/21	15	33.36	0	0.00	33.10	15	8,901	0.17%
2019/06/20	0	0.00	1	33.50	33.40	-1	8,838	-0.01%
2019/06/19	0	0.00	2	33.35	33.25	-2	8,860	-0.02%
2019/06/18	0	0.00	10	33.05	33.10	-10	8,777	-0.11%
2019/06/14	10	32.90	0	0.00	32.70	10	8,845	0.11%
2019/06/13	0	0.00	1	32.65	32.70	-1	8,852	-0.01%
2019/06/12	0	0.00	1	33.05	33.10	-1	8,899	-0.01%
2019/06/11	1	33.00	0	0.00	33.00	1	8,942	0.01%
2019/06/10	0	0.00	1	32.90	32.80	-1	8,959	-0.01%
2019/06/04	0	0.00	1	32.90	32.80	-1	8,994	-0.01%
2019/06/03	0	0.00	10	32.75	32.80	-10	9,013	-0.11%
2019/05/29	0	0.00	1	32.00	32.25	-1	8,991	-0.01%
2019/05/24	0	0.00	1	31.25	31.35	-1	8,897	-0.01%
2019/05/23	3	31.17	0	0.00	31.45	3	8,918	0.03%
2019/05/21	1	32.60	0	0.00	32.05	1	8,831	0.01%
2019/05/20	1	32.90	0	0.00	32.60	1	8,623	0.01%
2019/05/14	1	31.50	10	31.65	31.50	-9	8,376	-0.11%
2019/05/07	0	0.00	10	32.75	32.80	-10	8,263	-0.12%
2019/04/29	0	0.00	6	33.57	33.65	-6	8,013	-0.07%
2019/04/26	0	0.00	0.7	33.10	33.25	-0.7	8,000	-0.01%
2019/04/24	1	32.65	0	0.00	32.70	1	8,192	0.01%
2019/04/11	1	32.35	0	0.00	32.30	1	8,581	0.01%
2019/04/10	0	0.00	1	32.50	32.60	-1	8,475	-0.01%
2019/04/09	2	32.33	3	32.58	32.50	-1	8,405	-0.01%
2019/04/08	2	32.70	0	0.00	32.10	2	8,300	0.02%
2019/04/03	0	0.00	3	31.67	31.90	-3	8,044	-0.04%
2019/04/02	0	0.00	3	30.75	31.00	-3	7,902	-0.04%
2019/04/01	20	30.45	2	30.60	30.50	18	7,901	0.23%
2019/03/28	1	30.50	2	30.50	30.85	-1	7,892	-0.01%
2019/03/22	1	30.95	0	0.00	31.30	1	7,821	0.01%
2019/03/21	1	30.60	3	31.00	31.00	-2	7,870	-0.03%
2019/03/20	3	30.65	1	30.55	30.50	2	7,905	0.03%
2019/03/19	0	0.00	1	30.60	30.50	-1	7,973	-0.01%
2019/03/18	2	30.00	0	0.00	30.20	2	7,946	0.03%
2019/03/15	3	29.90	0	0.00	29.90	3	7,985	0.04%
2019/03/14	1	29.85	0	0.00	29.95	1	7,949	0.01%
2019/03/11	1	29.85	0	0.00	29.85	1	8,137	0.01%
2019/03/08	3	29.80	0	0.00	29.75	3	8,272	0.04%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/02/18	0	0.00	1	30.40	30.25	-1	9,211	-0.01%
2019/02/14	0	0.00	3	30.15	30.00	-3	9,118	-0.03%
2019/02/13	6	30.03	5	30.00	30.00	1	9,085	0.01%
2019/02/12	2	29.75	0	0.00	29.80	2	9,064	0.02%
2019/02/11	0	0.00	1	30.10	29.65	-1	9,077	-0.01%
2019/01/30	4	29.18	4	29.40	29.70	0	8,984	0.00%
2019/01/29	5	29.78	5	29.40	29.40	0	8,912	0.00%
2019/01/24	0	0.00	2	29.58	29.60	-2	8,901	-0.02%
2019/01/23	1	29.55	1	29.30	29.35	0	8,947	0.00%
2019/01/18	0	0.00	3	29.10	28.80	-3	9,143	-0.03%
2019/01/15	0	0.00	1	29.70	29.55	-1	9,229	-0.01%
2019/01/10	1	29.35	2	29.10	29.35	-1	9,424	-0.01%
2019/01/08	2	28.85	0	0.00	28.85	2	9,781	0.02%
2019/01/02	0.2	28.10	0	0.00	28.05	0.2	10,398	0.00%
2018/12/28	5	27.80	6	27.88	27.90	-1	10,424	-0.01%
2018/12/27	1	27.55	0	0.00	27.50	1	10,478	0.01%
2018/12/24	0	0.00	1	27.96	28.25	-1	10,708	-0.01%
2018/12/21	1	27.60	0	0.00	27.60	1	11,052	0.01%
2018/12/20	2	28.20	0	0.00	28.30	2	10,899	0.02%
2018/12/19	0.2	28.50	0	0.00	28.50	0.2	10,948	0.00%
2018/12/17	0	0.00	2	28.60	28.80	-2	11,426	-0.02%
2018/12/14	3	28.20	0	0.00	28.15	3	11,796	0.03%
2018/12/13	1	28.25	11	28.31	28.45	-10	11,923	-0.08%
2018/12/12	10	28.70	0	0.00	28.60	10	12,034	0.08%
2018/12/07	0	0.00	3	28.35	28.75	-3	12,390	-0.02%
2018/12/06	3	28.30	0	0.00	28.15	3	12,688	0.02%
2018/12/04	1	29.05	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	5	29.25	29.30	-5	13,251	-0.04%
2018/11/29	3	28.42	0	0.00	28.30	3	13,327	0.02%
2018/11/27	1	28.10	0	0.00	28.20	1	13,315	0.01%
2018/11/23	4	28.43	0	0.00	28.45	4	13,454	0.03%
2018/11/20	0	0.00	1	29.05	29.25	-1	13,803	-0.01%
2018/11/19	1	29.35	200	29.35	29.45	-199	14,145	-1.41%	大賣/鉅額交易
2018/11/16	206	29.55	0	0.00	29.35	206	14,578	1.41%	大買/鉅額交易
2018/11/12	0	0.00	80	31.39	31.50	-80	14,956	-0.53%
2018/11/09	80	30.83	0	0.00	30.95	80	15,009	0.53%
2018/11/08	5	31.83	5	31.80	31.80	0	15,190	0.00%
2018/10/31	2	30.50	2	30.70	31.05	0	15,259	0.00%
2018/10/30	0	0.00	10	30.00	30.15	-10	15,259	-0.07%
2018/10/29	10	29.60	32	30.32	29.95	-22	15,194	-0.14%
2018/10/26	42	29.85	6.1	29.85	30.00	35.9	15,210	0.24%
2018/10/25	0	0.00	10	29.60	30.20	-10	15,222	-0.07%
2018/10/23	12	31.09	4	31.31	31.20	8	15,026	0.05%
2018/10/22	0	0.00	83	31.77	32.20	-83	15,038	-0.55%
2018/10/19	82	31.09	2	31.00	31.25	80	15,040	0.53%
2018/10/18	4	32.11	4	32.28	32.05	0	14,906	0.00%
2018/10/17	7	31.66	203	31.65	31.55	-196	14,932	-1.31%	大賣/鉅額交易
2018/10/16	201	30.82	20.4	30.98	31.05	180.6	14,994	1.20%	大買/鉅額交易
2018/10/15	1	32.40	2	32.60	32.10	-1	14,845	-0.01%
2018/10/12	2	32.95	1	32.65	33.25	1	14,868	0.01%
2018/10/11	2	32.73	1	32.35	32.35	1	15,030	0.01%
2018/10/03	0	0.00	2	35.40	35.40	-2	14,807	-0.01%
2018/10/02	0	0.00	10	34.80	35.40	-10	14,917	-0.07%
2018/10/01	2	35.50	1	34.80	34.80	1	15,055	0.01%
2018/09/28	2	35.70	1	35.60	35.70	1	15,180	0.01%
2018/09/26	0	0.00	2	36.00	36.00	-2	15,398	-0.01%
2018/09/25	0	0.00	2	36.65	36.20	-2	15,450	-0.01%
2018/09/21	2	36.90	5	36.92	37.40	-3	15,309	-0.02%
2018/09/20	2	35.88	0	0.00	35.80	2	14,943	0.01%
2018/09/19	8	36.34	10	36.86	37.00	-2	14,610	-0.01%
2018/09/17	1	36.00	2	36.10	35.75	-1	14,190	-0.01%
2018/09/14	2	35.95	0	0.00	36.05	2	14,164	0.01%
2018/09/12	7	35.83	6	36.00	35.45	1	13,754	0.01%
2018/09/11	3	34.97	4	35.03	35.45	-1	13,492	-0.01%
2018/09/10	1	35.05	1	34.50	34.50	0	13,213	0.00%
2018/09/07	1	34.35	1	34.45	34.05	0	13,127	0.00%
2018/09/05	8	35.15	10	34.79	34.70	-2	12,867	-0.02%
2018/08/31	4	35.60	1	35.60	35.75	3	12,429	0.02%
2018/08/30	4	35.84	0	0.00	35.70	4	12,333	0.03%
2018/08/29	0	0.00	2	35.55	35.70	-2	12,200	-0.02%
2018/08/28	1	35.95	2	35.98	35.95	-1	12,067	-0.01%
2018/08/27	0	0.00	5	35.55	35.70	-5	11,937	-0.04%
2018/08/24	7	35.95	18	36.18	36.00	-11	11,651	-0.09%
2018/08/23	13	36.41	22	36.65	37.25	-9	11,349	-0.08%
2018/08/22	24	34.38	30	34.78	35.20	-6	10,837	-0.06%
2018/08/21	10	33.56	8	33.70	34.05	2	10,315	0.02%
2018/08/16	0	0.00	1	31.80	32.25	-1	9,937	-0.01%
2018/08/14	1	32.15	2	32.53	32.75	-1	9,740	-0.01%
2018/08/13	0	0.00	5	31.65	31.80	-5	9,633	-0.05%
2018/08/10	5	31.95	0	0.00	31.80	5	9,675	0.05%
2018/08/06	1	32.05	0	0.00	32.10	1	9,514	0.01%
2018/08/03	2	31.00	0	0.00	31.25	2	9,420	0.02%
2018/08/02	0	0.00	1	31.05	30.75	-1	9,391	-0.01%
2018/07/27	0	0.00	1	32.20	32.25	-1	9,071	-0.01%
2018/07/24	0	0.00	15	32.85	32.65	-15	9,134	-0.16%
2018/07/23	25	32.61	40	32.84	32.20	-15	9,000	-0.17%
2018/07/19	1	32.40	5	32.02	31.80	-4	8,652	-0.05%
2018/07/18	0	0.00	3	33.17	33.25	-3	8,444	-0.04%
2018/07/17	0	0.00	4	31.81	32.00	-4	8,072	-0.05%
2018/07/16	0	0.00	4.3	31.69	31.70	-4.3	7,960	-0.05%
2018/07/13	17	31.99	10	32.10	32.10	7	7,921	0.09%
2018/07/12	21	31.84	20	31.90	32.00	1	7,804	0.01%
2018/07/11	1	31.60	5	31.65	31.90	-4	7,616	-0.05%
2018/07/10	1	32.05	1	31.90	32.05	0	7,440	0.00%
2018/07/09	3	32.30	20	32.25	32.35	-17	7,233	-0.24%
2018/07/06	5	31.41	66	31.42	31.50	-61	6,964	-0.88%
2018/07/05	7	31.28	24	31.38	30.90	-17	6,686	-0.25%
2018/07/04	1	30.20	7	30.25	30.80	-6	6,554	-0.09%
2018/07/03	2	29.50	0	0.00	29.55	2	6,348	0.03%
2018/06/27	1	28.90	0	0.00	28.80	1	6,038	0.02%
2018/06/22	1	28.70	1	28.95	28.85	0	5,907	0.00%
2018/06/19	1	28.85	0	0.00	28.50	1	5,800	0.02%
2018/06/12	0	0.00	2	29.20	29.10	-2	5,683	-0.04%
2018/06/08	0	0.00	2	29.65	29.65	-2	5,658	-0.04%
2018/06/06	5	29.55	8	29.88	29.95	-3	5,608	-0.05%
2018/06/01	0	0.00	1	28.95	28.95	-1	5,462	-0.02%
2018/05/31	0	0.00	1	28.55	28.55	-1	5,457	-0.02%
2018/05/25	1	29.00	0	0.00	28.75	1	5,356	0.02%
2018/05/23	0	0.00	4	29.05	29.20	-4	5,389	-0.07%
2018/05/21	1	29.00	1	28.90	28.95	0	5,414	0.00%
2018/05/18	0	0.00	2	28.73	28.65	-2	5,417	-0.04%
2018/05/15	1	28.10	0	0.00	28.15	1	5,705	0.02%
2018/05/14	3	28.27	0.1	28.25	28.25	2.9	6,031	0.05%
2018/05/11	0	0.00	31	28.37	28.35	-31	6,126	-0.51%
2018/05/10	0	0.00	10	28.38	28.20	-10	6,252	-0.16%
2018/05/07	3	28.08	0	0.00	28.10	3	6,378	0.05%
2018/05/04	0	0.00	21	27.84	27.70	-21	6,372	-0.33%
2018/05/03	0	0.00	1	28.35	28.15	-1	6,405	-0.02%
2018/05/02	0	0.00	13	28.58	28.60	-13	6,429	-0.20%
2018/04/30	13	27.68	63	27.86	28.40	-50	6,402	-0.78%
2018/04/26	0	0.00	3	27.15	27.10	-3	6,388	-0.05%
2018/04/25	0	0.00	0.4	27.05	27.20	-0.4	6,418	-0.01%
2018/04/20	0	0.00	5	27.15	27.10	-5	6,703	-0.07%
2018/04/18	3	26.70	0	0.00	26.90	3	6,949	0.04%
2018/04/12	0	0.00	6	26.80	26.80	-6	7,449	-0.08%
2018/04/11	3	27.00	0	0.00	27.00	3	7,536	0.04%
2018/04/10	1	26.90	0	0.00	27.20	1	7,665	0.01%
2018/04/09	3	26.95	4.1	26.80	27.05	-1.1	7,672	-0.01%
2018/04/03	0	0.00	3	26.38	26.60	-3	7,720	-0.04%
2018/04/02	0	0.00	3	26.50	26.35	-3	7,879	-0.04%
2018/03/30	0	0.00	13	26.35	26.50	-13	8,034	-0.16%
2018/03/27	0	0.00	11	26.05	26.10	-11	7,972	-0.14%
2018/03/26	11	25.70	1	25.90	25.95	10	7,983	0.13%
2018/03/23	2	25.80	0	0.00	25.95	2	7,986	0.03%
2018/03/20	0	0.00	2	25.90	26.10	-2	8,020	-0.02%
2018/03/19	0.5	26.10	0	0.00	26.15	0.5	8,122	0.01%
2018/03/16	0	0.00	6	26.40	26.75	-6	8,054	-0.07%
2018/03/14	0	0.00	3	26.15	25.75	-3	7,782	-0.04%
2018/03/12	2	25.85	3	25.85	25.85	-1	7,806	-0.01%
2018/03/06	0	0.00	4	25.70	25.70	-4	8,037	-0.05%
2018/02/26	10	26.05	1	25.90	25.95	9	7,853	0.11%
2018/02/23	0	0.00	5	25.35	25.60	-5	7,789	-0.06%
2018/02/21	0	0.00	15	24.98	25.40	-15	7,785	-0.19%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/09	10	24.05	9	24.35	24.35	1	7,599	0.01%
2018/02/08	5	24.55	0	0.00	24.50	5	7,499	0.07%
2018/02/06	21	24.62	0	0.00	24.30	21	7,175	0.29%
2018/02/02	0	0.00	1	26.45	26.35	-1	6,688	-0.01%
2018/01/31	4	26.00	0	0.00	26.05	4	6,461	0.06%
2018/01/30	3	26.30	0	0.00	26.10	3	6,319	0.05%
2018/01/29	3	26.38	0	0.00	26.45	3	6,257	0.05%
2018/01/26	3	26.30	0	0.00	26.55	3	6,221	0.05%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	7	26.37	0	0.00	26.55	7	6,058	0.12%
2018/01/23	2	26.80	0	0.00	26.90	2	5,930	0.03%
2018/01/22	6	26.77	2	26.85	26.70	4	5,825	0.07%
2018/01/19	6	26.82	0	0.00	26.90	6	5,699	0.11%
2018/01/17	2	26.85	0	0.00	26.90	2	5,608	0.04%
2018/01/16	23	27.08	0	0.00	27.00	23	5,569	0.41%
2018/01/15	0	0.00	4	27.23	27.30	-4	5,416	-0.07%
2018/01/12	4	26.98	0	0.00	26.90	4	5,306	0.08%
2018/01/10	6	26.95	4	27.11	27.00	2	5,119	0.04%
2018/01/09	0	0.00	11	26.65	26.75	-11	4,956	-0.22%
2018/01/08	5	26.80	0	0.00	26.50	5	4,872	0.10%
2018/01/04	4	26.46	1.6	26.31	26.35	2.4	4,655	0.05%
2018/01/03	11	26.63	8	26.65	26.60	3	4,556	0.07%
2018/01/02	14	26.94	0	0.00	26.80	14	4,448	0.31%