遠東新 (1402)-永豐金-竹科券商分點個股進出

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
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/13	4.1	34.46	3	34.45	34.60	1.1	5,343	0.02%
2024/05/10	0	0.00	34.9	33.95	34.45	-34.9	5,287	-0.66%
2024/05/09	0.2	33.25	0	0.00	33.40	0.2	5,167	0.00%
2024/05/08	1	33.75	0.9	33.70	33.75	0.1	5,184	0.00%
2024/05/07	22	33.62	0	0.00	33.70	22	5,149	0.43%
2024/05/06	0.2	33.35	35	33.36	33.50	-34.8	5,101	-0.68%
2024/05/03	24	33.31	0	0.00	33.20	24	5,032	0.48%
2024/05/02	0.3	33.25	4.1	33.19	33.20	-3.8	4,976	-0.08%
2024/04/29	3	33.00	40.2	32.82	33.10	-37.2	4,812	-0.77%
2024/04/26	1	32.24	20.1	32.33	32.05	-19.1	4,709	-0.40%
2024/04/25	0	32.15	0	0.00	32.15	0	4,661	0.00%
2024/04/24	0.1	32.33	0	0.00	32.35	0.1	4,669	0.00%
2024/04/22	0	32.35	0	0.00	32.40	0	4,821	0.00%
2024/04/19	0.1	31.29	2	31.48	31.15	-1.9	4,788	-0.04%
2024/04/18	1.1	31.80	1	31.95	31.80	0.1	4,676	0.00%
2024/04/17	0	31.85	0	0.00	31.95	0	4,646	0.00%
2024/04/16	0	31.85	1.2	32.55	31.85	-1.2	4,600	-0.03%
2024/04/15	0	32.50	0	0.00	32.65	0	4,525	0.00%
2024/04/12	10.1	32.45	2	32.28	32.35	8.1	4,507	0.18%
2024/04/11	2	32.70	0	0.00	32.80	2	4,491	0.05%
2024/04/09	0	32.70	3	33.00	32.90	-3	4,541	-0.07%
2024/04/08	0	32.60	0	0.00	32.65	0	4,596	0.00%
2024/04/03	0	32.55	0.1	32.65	32.60	-0.1	4,618	0.00%
2024/04/02	10	33.00	6	33.05	33.15	4	4,608	0.09%
2024/04/01	0	33.10	1	33.20	33.25	-1	4,673	-0.02%
2024/03/29	0.2	33.00	5.1	33.21	33.25	-4.9	4,671	-0.11%
2024/03/28	2	33.00	13	33.00	33.05	-11	4,623	-0.24%
2024/03/26	0	0.00	4	32.75	32.60	-4	4,817	-0.08%
2024/03/22	2	32.50	25	32.75	32.50	-23	5,238	-0.44%
2024/03/21	0	0.00	0.1	32.39	32.70	-0.1	5,412	0.00%
2024/03/20	2	31.80	2.6	31.97	31.80	-0.6	6,170	-0.01%
2024/03/19	3.1	31.80	0	0.00	31.70	3.1	6,240	0.05%
2024/03/18	20	32.90	8	32.72	32.75	12	6,208	0.19%
2024/03/15	0	0.00	6.5	33.09	32.90	-6.5	6,204	-0.10%
2024/03/14	5	32.65	11.1	32.66	32.90	-6.1	5,903	-0.10%
2024/03/13	0	0.00	6.2	32.57	32.70	-6.2	5,894	-0.11%
2024/03/12	3	32.25	0	0.00	32.35	3	5,868	0.05%
2024/03/11	0.1	32.30	1	32.35	32.50	-0.9	5,939	-0.02%
2024/03/08	5	32.20	11.3	32.08	32.40	-6.3	6,094	-0.10%
2024/03/07	0	0.00	10.1	32.00	32.05	-10.1	6,235	-0.16%
2024/03/06	1	32.00	2.1	32.05	32.00	-1.1	6,344	-0.02%
2024/03/05	5	31.88	11.2	31.92	31.85	-6.2	6,744	-0.09%
2024/03/04	21.1	31.85	1	31.90	31.85	20.1	6,898	0.29%
2024/03/01	1	31.95	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	19.1	32.05	32.60	-19.1	7,360	-0.26%
2024/02/27	0	0.00	1.4	31.76	31.65	-1.4	7,378	-0.02%
2024/02/26	0.1	31.30	0	0.00	31.40	0.1	7,429	0.00%
2024/02/23	0	31.45	2	31.75	31.65	-2	7,580	-0.03%
2024/02/22	0	0.00	2	31.65	31.90	-2	7,781	-0.03%
2024/02/21	0	0.00	10	31.63	31.75	-10	7,884	-0.13%
2024/02/20	0.1	31.40	23	31.54	31.60	-22.9	7,914	-0.29%
2024/02/19	0	0.00	1	31.15	31.35	-1	7,963	-0.01%
2024/02/16	1.1	30.66	2	30.80	30.85	-0.9	8,090	-0.01%
2024/02/15	0.6	30.60	0	0.00	30.70	0.6	8,187	0.01%
2024/02/05	11.1	30.52	0	0.00	30.65	11.1	8,199	0.14%
2024/02/02	10.1	31.05	0	0.00	31.05	10.1	8,225	0.12%
2024/02/01	0	0.00	1	31.25	31.30	-1	8,264	-0.01%
2024/01/31	1	30.80	2	31.08	30.90	-1	8,293	-0.01%
2024/01/30	28.1	31.20	0	0.00	30.65	28.1	8,280	0.34%
2024/01/29	53.1	30.80	20	30.80	31.15	33.1	8,365	0.40%
2024/01/26	1.5	30.85	0	0.00	30.95	1.5	8,389	0.02%
2024/01/25	0.1	30.80	1	30.75	30.85	-0.9	8,458	-0.01%
2024/01/24	3.1	30.57	0	0.00	30.60	3.1	8,510	0.04%
2024/01/23	1.1	30.38	0	0.00	30.60	1.1	8,601	0.01%
2024/01/22	3.1	30.34	0	0.00	30.30	3.1	8,677	0.04%
2024/01/19	0.2	30.49	0	0.00	30.50	0.2	8,745	0.00%
2024/01/18	1	30.45	0	0.00	30.50	1	8,810	0.01%
2024/01/17	1.3	30.51	6.2	30.46	30.40	-4.9	8,817	-0.06%
2024/01/16	0.1	31.04	0	0.00	31.05	0.1	8,700	0.00%
2024/01/15	1.1	31.39	1	31.40	31.40	0.1	8,639	0.00%
2024/01/12	0.1	31.25	7	31.25	31.40	-6.9	8,720	-0.08%
2024/01/11	0	0.00	1	31.25	31.45	-1	8,788	-0.01%
2024/01/10	0.1	31.20	0	0.00	31.20	0.1	8,999	0.00%
2024/01/09	1.1	31.70	1	31.90	31.75	0.1	9,041	0.00%
2024/01/08	2.1	31.85	1	31.90	31.80	1.1	9,099	0.01%
2024/01/05	2	31.70	0	0.00	31.75	2	9,156	0.02%
2024/01/04	0	0.00	10	31.65	31.75	-10	9,258	-0.11%
2024/01/03	0	0.00	11	31.45	31.45	-11	9,358	-0.12%
2024/01/02	0.5	31.35	20	31.55	31.55	-19.5	9,340	-0.21%
2023/12/29	2	31.10	1	31.10	31.20	1	9,309	0.01%
2023/12/28	3.9	31.29	3	31.25	31.40	0.9	9,329	0.01%
2023/12/27	0	31.11	5	31.40	31.40	-5	9,325	-0.05%
2023/12/26	0.1	31.05	3	31.07	31.10	-2.9	9,287	-0.03%
2023/12/25	2.1	30.86	3.4	30.94	30.95	-1.3	9,313	-0.01%
2023/12/21	0	0.00	1	31.50	31.50	-1	9,305	-0.01%
2023/12/20	0.5	31.45	0	0.00	31.25	0.5	9,118	0.01%
2023/12/19	0	0.00	6.1	31.43	31.45	-6.1	8,898	-0.07%
2023/12/18	1	31.24	35.9	31.23	31.40	-34.9	8,728	-0.40%
2023/12/15	14.1	30.86	2	31.00	30.80	12.1	8,538	0.14%
2023/12/14	2.2	30.72	2.1	30.75	30.95	0.1	7,717	0.00%
2023/12/13	4.1	30.89	5	30.70	30.70	-0.9	7,673	-0.01%
2023/12/12	1.1	30.86	0.1	30.95	31.00	1	8,661	0.01%
2023/12/11	3.1	30.76	0	0.00	30.90	3.1	8,735	0.04%
2023/12/08	3.1	30.95	1	30.90	30.95	2.1	8,747	0.02%
2023/12/07	5	31.10	0	0.00	31.10	5	8,771	0.06%
2023/12/06	22	31.75	7	31.81	31.65	15	8,731	0.17%
2023/12/05	3	31.38	3	31.40	31.30	0	8,637	0.00%
2023/12/04	0	0.00	9.1	31.58	31.60	-9.1	8,528	-0.11%
2023/12/01	0.6	30.94	7	30.82	30.95	-6.4	8,366	-0.08%
2023/11/30	0	0.00	1	30.85	30.60	-1	8,250	-0.01%
2023/11/28	1	30.80	8	30.96	30.60	-7	7,756	-0.09%
2023/11/27	0	0.00	8.4	30.87	30.45	-8.4	7,706	-0.11%
2023/11/24	0	0.00	7	30.79	30.15	-7	7,451	-0.09%
2023/11/22	22	30.70	62	30.60	30.45	-40	7,182	-0.56%
2023/11/21	0	0.00	15.1	30.00	30.40	-15.1	7,084	-0.21%
2023/11/20	38.6	30.05	0	0.00	29.95	38.6	6,974	0.55%
2023/11/16	3	30.80	25	30.79	30.85	-22	6,846	-0.32%
2023/11/15	0	0.00	41.1	30.67	30.70	-41.1	6,789	-0.61%
2023/11/14	0	0.00	38.1	30.42	30.50	-38.1	6,688	-0.57%
2023/11/10	0	0.00	5	30.15	30.25	-5	6,768	-0.07%
2023/11/09	2	30.15	0	0.00	30.25	2	6,785	0.03%
2023/11/08	0.1	30.05	10	30.30	30.15	-9.9	6,802	-0.15%
2023/11/06	0.1	30.20	20.9	30.22	30.25	-20.8	6,816	-0.30%
2023/11/03	0	29.80	0	0.00	29.90	0	6,762	0.00%
2023/11/02	0	0.00	10.1	29.80	29.85	-10.1	6,807	-0.15%
2023/11/01	0	0.00	1.1	29.59	29.40	-1.1	6,770	-0.02%
2023/10/31	1	29.40	7	29.51	29.50	-6	6,756	-0.09%
2023/10/30	0	29.25	0	0.00	29.30	0	6,760	0.00%
2023/10/27	20	29.25	2	29.35	29.25	18	6,725	0.27%
2023/10/26	3	29.00	1	28.95	29.00	2	6,724	0.03%
2023/10/25	0	0.00	2	29.05	29.10	-2	6,735	-0.03%
2023/10/23	1.1	28.75	0	0.00	28.65	1.1	6,813	0.02%
2023/10/20	3.1	28.83	3	28.95	28.85	0.1	6,867	0.00%
2023/10/19	9	28.95	0	0.00	28.95	9	6,896	0.13%
2023/10/18	0	0.00	17	29.00	29.00	-17	6,918	-0.25%
2023/10/17	10	29.10	0	0.00	29.15	10	6,759	0.15%
2023/10/13	10	29.20	0	0.00	29.30	10	6,951	0.14%
2023/10/12	0	29.20	0	0.00	29.25	0	7,103	0.00%
2023/10/06	0	28.60	0	0.00	28.55	0	7,003	0.00%
2023/10/05	12.6	28.50	0	0.00	28.40	12.6	7,025	0.18%
2023/10/04	10.2	28.48	0	0.00	28.35	10.2	7,025	0.15%
2023/10/03	1	28.95	0	0.00	28.85	1	7,008	0.01%
2023/10/02	1.5	29.07	0	0.00	29.10	1.5	7,088	0.02%
2023/09/28	0.1	28.85	0	0.00	28.75	0.1	7,268	0.00%
2023/09/27	1.1	28.60	0	0.00	28.60	1.1	7,318	0.01%
2023/09/26	4.5	28.65	0	0.00	28.60	4.5	7,364	0.06%
2023/09/25	0	0.00	0.1	28.95	28.85	-0.1	7,375	0.00%
2023/09/22	3.2	28.76	0	0.00	28.75	3.2	7,447	0.04%
2023/09/21	1.2	28.97	1.4	28.86	28.80	-0.3	7,478	0.00%
2023/09/20	1	29.44	0	0.00	29.20	1	7,445	0.01%
2023/09/19	1.1	29.40	0	0.00	29.40	1.1	7,464	0.01%
2023/09/18	1	29.55	0.6	29.55	29.50	0.4	7,578	0.01%
2023/09/15	3.1	28.76	3	28.95	29.10	0.1	7,583	0.00%
2023/09/14	1	29.10	0	29.30	29.45	1	6,578	0.01%
2023/09/13	0.2	29.04	15.2	29.00	29.15	-15	6,488	-0.23%
2023/09/12	0	0.00	0.5	28.85	29.15	-0.5	6,589	-0.01%
2023/09/11	0.5	28.65	3	28.78	28.70	-2.5	6,585	-0.04%
2023/09/08	1	28.30	0	0.00	28.50	1	6,577	0.02%
2023/09/07	3.6	28.51	0	0.00	28.40	3.6	6,607	0.06%
2023/09/06	0.8	28.69	0	0.00	28.60	0.8	6,585	0.01%
2023/09/05	0.2	28.80	0	0.00	28.85	0.2	6,564	0.00%
2023/09/04	0.3	28.72	0	0.00	28.60	0.3	6,566	0.00%
2023/09/01	0.2	28.87	0	0.00	28.80	0.2	6,545	0.00%
2023/08/31	27.3	28.23	0	0.00	28.15	27.3	6,535	0.42%
2023/08/30	12.5	28.40	0	0.00	28.55	12.5	6,414	0.20%
2023/08/29	25	28.18	0	0.00	28.30	25	6,387	0.39%
2023/08/28	24	28.15	0	0.00	28.15	24	6,422	0.37%
2023/08/25	2.3	28.36	0	0.00	28.30	2.3	6,945	0.03%
2023/08/24	18.1	28.27	2	28.20	28.35	16.1	6,967	0.23%
2023/08/23	0.2	28.53	0	0.00	28.35	0.2	6,916	0.00%
2023/08/22	12.1	28.55	0	0.00	28.60	12.1	6,918	0.17%
2023/08/21	10	28.80	0	0.00	28.65	10	6,950	0.14%
2023/08/18	21.1	28.71	0	0.00	28.75	21.1	6,960	0.30%
2023/08/17	27.5	28.48	0	0.00	28.50	27.5	6,954	0.39%
2023/08/16	62.5	28.79	14	28.90	28.60	48.5	6,909	0.70%
2023/08/15	51.2	29.15	0.2	29.35	29.15	51	6,812	0.75%
2023/08/14	2.1	29.33	5	29.50	29.30	-3	6,805	-0.04%
2023/08/11	6	29.39	0	0.00	29.50	6	6,846	0.09%
2023/08/10	7.2	29.34	0	0.00	29.45	7.2	6,892	0.10%
2023/08/09	45.1	29.46	0	0.00	29.50	45.1	6,876	0.66%
2023/08/08	14.1	29.62	0	0.00	29.60	14.1	6,872	0.20%
2023/08/07	2.1	29.80	0.2	29.85	29.80	1.9	6,825	0.03%
2023/08/04	4	29.55	0	0.00	29.50	4	6,833	0.06%
2023/08/02	3	29.61	0	0.00	29.55	3	6,812	0.04%
2023/08/01	3.1	29.62	0.8	29.80	29.65	2.2	6,762	0.03%
2023/07/31	25.4	29.70	0.8	29.70	29.70	24.6	6,757	0.36%
2023/07/28	4.3	29.70	0.8	29.70	29.70	3.4	6,730	0.05%
2023/07/27	0.1	29.93	1	29.80	29.95	-0.9	6,678	-0.01%
2023/07/26	14.3	29.40	0.8	29.50	29.50	13.5	6,678	0.20%
2023/07/25	4	29.25	0	0.00	29.25	4	6,659	0.06%
2023/07/24	31.2	29.37	0	0.00	29.15	31.2	6,621	0.47%
2023/07/21	16.1	29.65	0	0.00	29.60	16.1	6,601	0.24%
2023/07/20	27.3	29.78	0	0.00	29.80	27.3	6,556	0.42%
2023/07/19	10.5	29.73	2	30.00	29.75	8.5	6,559	0.13%
2023/07/18	43.4	30.06	0	0.00	30.00	43.4	6,469	0.67%
2023/07/17	52.4	30.45	0	0.00	30.30	52.4	6,352	0.83%
2023/07/14	0.2	32.35	8	32.30	32.30	-7.8	6,184	-0.13%
2023/07/13	0.1	32.20	4	32.35	32.20	-3.9	6,149	-0.06%
2023/07/12	1.1	32.26	0	0.00	32.30	1.1	6,134	0.02%
2023/07/11	0.1	32.45	1	32.50	32.45	-0.9	6,183	-0.01%
2023/07/10	1.1	32.14	0	0.00	32.00	1.1	6,239	0.02%
2023/07/07	11.1	32.08	0	0.00	32.05	11.1	6,234	0.18%
2023/07/06	17.6	32.38	0	0.00	32.20	17.6	6,204	0.28%
2023/07/05	3	33.40	0	0.00	33.35	3	6,031	0.05%
2023/07/03	15.1	33.50	0	0.00	33.45	15.1	5,980	0.25%
2023/06/30	0	0.00	1	33.50	33.45	-1	5,999	-0.02%
2023/06/29	0	0.00	1	33.35	33.40	-1	5,977	-0.02%
2023/06/28	8	33.48	0	0.00	33.55	8	5,985	0.13%
2023/06/27	3	33.45	2	33.40	33.50	1	5,996	0.02%
2023/06/26	10	33.28	0	0.00	33.50	10	5,996	0.17%
2023/06/20	0.1	32.65	0	0.00	32.75	0.1	5,927	0.00%
2023/06/19	5	32.80	0	0.00	32.95	5	5,923	0.08%
2023/06/16	5	33.15	5	33.07	32.95	0	6,000	0.00%
2023/06/15	0	0.00	1	33.00	33.00	-1	5,952	-0.02%
2023/06/12	0.1	32.40	0	0.00	32.40	0.1	6,167	0.00%
2023/06/06	1	32.50	0	0.00	32.50	1	6,684	0.01%
2023/06/02	0.1	31.85	0	0.00	31.90	0.1	6,685	0.00%
2023/05/30	0.1	32.00	1	32.10	32.10	-0.9	6,162	-0.01%
2023/05/29	0.1	31.85	10	31.90	31.85	-9.9	6,183	-0.16%
2023/05/26	0.1	31.80	0	0.00	31.80	0.1	6,280	0.00%
2023/05/25	0.1	31.80	0	0.00	32.00	0.1	6,275	0.00%
2023/05/24	1.1	31.87	0	0.00	32.00	1.1	6,296	0.02%
2023/05/23	0.1	32.10	2	32.00	32.05	-1.9	6,281	-0.03%
2023/05/22	20.1	32.05	0	0.00	32.05	20.1	6,292	0.32%
2023/05/19	0.2	31.85	0.2	32.00	32.05	0	6,367	0.00%
2023/05/18	0.2	31.95	2	32.00	32.00	-1.8	6,433	-0.03%
2023/05/17	0.2	31.95	20	32.05	31.95	-19.8	6,460	-0.31%
2023/05/16	0.2	31.80	0	0.00	31.95	0.2	6,446	0.00%
2023/05/15	21.2	31.75	0	0.00	31.75	21.2	6,411	0.33%
2023/05/12	0.2	31.80	0	0.00	32.10	0.2	6,429	0.00%
2023/05/11	0.2	31.80	0	0.00	31.80	0.2	6,454	0.00%
2023/05/10	1	31.95	0	0.00	32.10	1	6,462	0.02%
2023/05/09	0.1	32.20	0	0.00	32.25	0.1	6,488	0.00%
2023/05/04	0	0.00	0.7	32.15	32.25	-0.7	6,583	-0.01%
2023/05/03	0	0.00	0.8	32.20	32.20	-0.8	6,620	-0.01%
2023/05/02	0	0.00	3	32.15	32.25	-3	6,679	-0.04%
2023/04/28	0	0.00	3.3	31.99	31.90	-3.3	6,883	-0.05%
2023/04/27	0	0.00	0.8	31.80	31.85	-0.8	6,903	-0.01%
2023/04/26	0.2	31.69	0.8	31.90	31.90	-0.6	6,901	-0.01%
2023/04/25	0.3	31.85	0.8	31.65	31.75	-0.5	6,825	-0.01%
2023/04/24	0	0.00	31.8	32.04	31.90	-31.8	6,837	-0.46%
2023/04/20	0	31.55	0	0.00	31.45	0	6,890	0.00%
2023/04/17	30	31.65	0.7	31.75	31.85	29.3	6,869	0.43%
2023/04/13	0	0.00	0.8	31.70	31.70	-0.8	6,817	-0.01%
2023/04/12	1	31.90	0.8	31.70	31.70	0.2	6,730	0.00%
2023/04/11	0	0.00	2	31.75	31.80	-2	6,722	-0.03%
2023/04/10	0	0.00	2.3	31.48	31.45	-2.3	6,717	-0.03%
2023/04/06	0	0.00	0.9	31.34	31.35	-0.9	6,715	-0.01%
2023/03/31	0	31.40	0.8	31.25	31.30	-0.8	6,800	-0.01%
2023/03/30	0	0.00	0.7	31.20	31.30	-0.7	7,382	-0.01%
2023/03/29	0	0.00	0.8	31.30	31.35	-0.8	7,930	-0.01%
2023/03/28	1	31.10	0	0.00	31.10	1	8,487	0.01%
2023/03/27	1	31.15	0	0.00	31.20	1	9,180	0.01%
2023/03/24	1	31.00	0	0.00	31.10	1	10,586	0.01%
2023/03/23	1	30.85	2	30.93	30.95	-1	10,672	-0.01%
2023/03/22	7	30.89	0	0.00	30.80	7	10,751	0.07%
2023/03/21	51.3	30.75	0	0.00	30.75	51.3	10,925	0.47%
2023/03/20	6	30.83	1	30.80	30.80	5	10,993	0.05%
2023/03/17	101	31.03	7	31.11	31.00	94	11,035	0.85%	大買/
2023/03/16	0	31.35	0	0.00	31.30	0	11,014	0.00%
2023/03/15	0	31.30	0	0.00	31.25	0	11,209	0.00%
2023/03/14	1	31.20	0	0.00	31.30	1	11,377	0.01%
2023/03/13	1.1	31.40	0	0.00	31.35	1.1	11,541	0.01%
2023/03/10	33.3	31.25	0	0.00	31.25	33.3	11,507	0.29%
2023/03/09	102.1	31.82	3	31.67	31.55	99	11,556	0.86%	大買/
2023/03/08	68	32.32	0	0.00	32.30	68	11,689	0.58%
2023/03/07	50	32.50	30	32.45	32.55	20	11,809	0.17%
2023/03/06	0	32.40	1	32.50	32.45	-1	11,929	-0.01%
2023/03/03	51.1	32.30	3	32.35	32.20	48.1	12,018	0.40%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/03/01	31.5	32.15	0	0.00	32.00	31.5	12,174	0.26%
2023/02/23	3	32.35	2.3	32.43	32.45	0.7	12,464	0.01%
2023/02/22	0	32.15	0	0.00	32.15	0	12,554	0.00%
2023/02/21	1	32.00	0	0.00	32.20	1	12,536	0.01%
2023/02/20	0	32.00	0	0.00	32.00	0	12,685	0.00%
2023/02/17	0.5	32.10	0	0.00	32.00	0.5	12,906	0.00%
2023/02/16	0	32.05	0	32.05	32.25	0	13,072	0.00%
2023/02/15	4	32.09	0	0.00	32.00	4	13,090	0.03%
2023/02/14	0	32.10	0.2	32.30	32.10	-0.1	13,054	0.00%
2023/02/13	0	32.35	1	32.10	32.35	-1	13,018	-0.01%
2023/02/10	0	32.20	0	0.00	32.15	0	13,054	0.00%
2023/02/09	0.1	32.17	0	0.00	32.20	0.1	13,050	0.00%
2023/02/08	1	32.40	0	0.00	32.25	1	13,085	0.01%
2023/02/06	0	32.25	0	0.00	32.40	0	13,133	0.00%
2023/02/02	0	32.40	0	0.00	32.40	0	13,213	0.00%
2023/02/01	0.1	32.64	0	0.00	32.70	0.1	13,162	0.00%
2023/01/30	0	0.00	4.4	33.06	33.30	-4.4	13,123	-0.03%
2023/01/17	0	32.40	0	0.00	32.35	0	12,938	0.00%
2023/01/16	2	32.60	0.2	32.46	32.45	1.8	12,947	0.01%
2023/01/12	0	0.00	1	32.70	32.50	-1	13,181	-0.01%
2023/01/10	0	32.20	0	0.00	32.30	0	13,184	0.00%
2023/01/05	0.2	31.75	0	0.00	31.70	0.2	13,327	0.00%
2023/01/04	0.7	31.97	0	0.00	31.90	0.7	13,424	0.01%
2022/12/30	1.2	31.83	0	0.00	31.90	1.2	13,486	0.01%
2022/12/29	0.5	31.70	1	31.70	31.70	-0.5	13,680	0.00%
2022/12/28	2	31.53	1	31.90	31.85	1	13,707	0.01%
2022/12/27	0	0.00	0.1	31.80	31.80	-0.1	13,654	0.00%
2022/12/23	0.2	31.80	0	0.00	31.55	0.2	13,793	0.00%
2022/12/22	0	0.00	9	32.83	33.00	-9	13,807	-0.07%
2022/12/20	1.1	31.29	4	31.05	31.10	-2.9	12,822	-0.02%
2022/12/19	7.7	31.41	0	0.00	31.30	7.7	12,369	0.06%
2022/12/16	5.2	32.60	4.4	33.20	32.60	0.8	11,756	0.01%
2022/12/15	1	33.10	1	33.20	32.95	0	10,479	0.00%
2022/12/13	0	0.00	4	32.93	32.65	-4	10,365	-0.04%
2022/12/12	1	33.30	3	33.23	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	6	33.09	33.20	-6	10,201	-0.06%
2022/12/08	0.1	32.90	0	0.00	33.00	0.1	10,263	0.00%
2022/12/07	0	0.00	0.5	32.90	32.80	-0.5	10,196	0.00%
2022/12/06	5	32.75	6	32.85	32.75	-1	9,980	-0.01%
2022/12/05	0	0.00	1	33.05	32.80	-1	9,759	-0.01%
2022/12/02	0	32.20	1.5	32.40	32.30	-1.5	9,539	-0.02%
2022/12/01	0.1	32.45	3	32.58	32.65	-2.9	9,554	-0.03%
2022/11/30	2	32.33	4.1	32.42	32.50	-2.1	9,436	-0.02%
2022/11/29	0	0.00	5	31.76	32.15	-5	9,024	-0.06%
2022/11/28	1.2	31.14	0	0.00	31.75	1.2	8,939	0.01%
2022/11/25	1.2	31.51	10	31.51	31.55	-8.8	8,919	-0.10%
2022/11/24	0	0.00	31	31.25	31.80	-31	9,015	-0.34%
2022/11/23	2.2	30.78	1	31.10	31.05	1.2	9,003	0.01%
2022/11/22	1	30.65	50	30.65	30.90	-49	8,962	-0.55%
2022/11/21	92.3	30.46	0	0.00	30.60	92.3	8,791	1.05%
2022/11/18	0.5	31.35	3	31.25	31.35	-2.5	8,579	-0.03%
2022/11/17	0.2	31.81	4	31.40	31.55	-3.8	8,485	-0.04%
2022/11/16	0.7	31.67	1	31.55	31.50	-0.3	8,442	0.00%
2022/11/15	12.8	31.74	0	0.00	31.65	12.8	8,304	0.15%
2022/11/14	0.2	33.05	2	33.00	33.20	-1.8	8,054	-0.02%
2022/11/11	2.1	32.10	0	0.00	32.25	2.1	7,848	0.03%
2022/11/09	0.1	32.50	2	32.65	32.65	-1.9	7,846	-0.02%
2022/11/08	1	32.65	1.5	32.53	32.80	-0.5	7,839	-0.01%
2022/11/07	0.2	32.40	4	32.50	32.45	-3.8	7,812	-0.05%
2022/11/03	0	0.00	3	32.17	32.30	-3	7,783	-0.04%
2022/11/02	6	31.95	1	31.85	32.05	5	7,796	0.06%
2022/11/01	1	32.10	5	32.37	32.45	-4	7,810	-0.05%
2022/10/31	0.2	31.95	1.3	32.40	32.15	-1.1	7,859	-0.01%
2022/10/28	0	0.00	2	32.20	32.05	-2	7,892	-0.03%
2022/10/27	0	0.00	1	32.30	32.05	-1	8,039	-0.01%
2022/10/26	0	0.00	2.1	32.00	31.90	-2.1	8,177	-0.03%
2022/10/24	0	0.00	1	31.50	31.55	-1	8,310	-0.01%
2022/10/21	0.2	31.20	0	0.00	31.20	0.2	8,343	0.00%
2022/10/20	0.3	31.00	0	0.00	31.00	0.3	8,452	0.00%
2022/10/19	3.2	31.05	0	0.00	31.00	3.2	8,255	0.04%
2022/10/18	0.4	30.85	0	0.00	30.85	0.4	8,263	0.01%
2022/10/17	1	31.15	3	30.70	30.95	-2	8,364	-0.02%
2022/10/14	2.2	31.69	0	0.00	31.35	2.2	8,476	0.03%
2022/10/13	0.2	31.40	0	0.00	31.40	0.2	8,525	0.00%
2022/10/12	0	0.00	5.5	31.58	31.95	-5.5	8,643	-0.06%
2022/10/11	2.2	31.54	0	0.00	31.40	2.2	8,632	0.03%
2022/10/07	0.2	32.10	0.2	32.05	32.10	0	8,550	0.00%
2022/10/06	0	0.00	1	32.00	32.15	-1	8,718	-0.01%
2022/10/05	0.2	31.80	8.1	31.95	31.75	-7.9	8,672	-0.09%
2022/10/04	0	0.00	2	32.20	32.15	-2	8,711	-0.02%
2022/09/30	0	32.35	0	0.00	32.35	0	8,701	0.00%
2022/09/29	1	32.55	3	32.65	32.70	-2	8,640	-0.02%
2022/09/28	0	0.00	2	32.95	32.35	-2	8,598	-0.02%
2022/09/27	0	0.00	11	32.47	32.75	-11	8,559	-0.13%
2022/09/26	3.2	32.66	0	0.00	32.10	3.2	8,566	0.04%
2022/09/23	0	0.00	10	32.95	32.90	-10	8,531	-0.12%
2022/09/19	0.2	31.90	0	0.00	32.10	0.2	8,504	0.00%
2022/09/16	1	32.10	1	32.70	32.00	0	8,589	0.00%
2022/09/15	1	32.55	6	32.88	33.00	-5	8,451	-0.06%
2022/09/14	0	0.00	30	32.37	32.15	-30	8,332	-0.36%
2022/09/13	0	0.00	10	32.00	31.95	-10	8,295	-0.12%
2022/09/12	30.2	31.97	0.1	31.85	31.85	30.1	8,310	0.36%
2022/09/08	0	0.00	1	31.70	31.80	-1	8,441	-0.01%
2022/09/07	1	31.45	1	31.40	31.50	0	8,426	0.00%
2022/09/06	0	0.00	2	31.90	31.75	-2	8,369	-0.02%
2022/09/05	0.2	31.80	0	0.00	31.75	0.2	8,351	0.00%
2022/09/02	0	31.65	0	0.00	31.65	0	8,412	0.00%
2022/08/31	1	32.05	5	32.10	32.75	-4	8,344	-0.05%
2022/08/30	0	0.00	12	31.80	32.15	-12	8,202	-0.15%
2022/08/29	0.2	31.30	1	31.30	31.40	-0.8	8,112	-0.01%
2022/08/26	0.2	31.68	0	0.00	31.65	0.2	8,041	0.00%
2022/08/25	5	31.40	10	31.41	31.65	-5	8,038	-0.06%
2022/08/24	0	0.00	0.5	30.95	31.05	-0.5	8,006	-0.01%
2022/08/22	0.2	30.80	0	0.00	30.95	0.2	8,617	0.00%
2022/08/19	0	0.00	6	30.85	30.90	-6	8,662	-0.07%
2022/08/17	0	0.00	0	30.90	30.85	0	8,742	0.00%
2022/08/16	0	0.00	50	30.50	30.60	-50	8,708	-0.57%
2022/08/15	50.2	30.29	0	0.00	30.25	50.2	8,650	0.58%
2022/08/12	0	30.25	0	0.00	30.30	0	8,691	0.00%
2022/08/10	1	29.95	0	0.00	29.85	1	8,773	0.01%
2022/08/09	5	29.65	46	29.83	29.90	-41	8,818	-0.46%
2022/08/08	12.8	29.46	1	29.60	29.45	11.8	8,874	0.13%
2022/08/05	0.3	29.66	1	29.80	29.65	-0.7	9,067	-0.01%
2022/08/04	39.4	29.42	0	29.30	29.50	39.4	9,042	0.44%
2022/08/03	13.4	29.57	5	29.90	29.65	8.4	8,959	0.09%
2022/08/02	12.3	29.90	0	0.00	30.00	12.3	8,871	0.14%
2022/08/01	5.2	30.28	0	0.00	30.10	5.2	8,754	0.06%
2022/07/29	2.2	30.25	0	0.00	30.40	2.2	8,693	0.03%
2022/07/28	5.5	30.16	0	0.00	30.10	5.5	8,613	0.06%
2022/07/27	0	0.00	5	31.68	31.75	-5	8,530	-0.06%
2022/07/26	1.2	31.93	1	31.80	31.75	0.2	8,408	0.00%
2022/07/25	0	0.00	2	31.80	32.10	-2	8,375	-0.02%
2022/07/22	2	32.23	0	0.00	32.15	2	8,324	0.02%
2022/07/21	0	0.00	10	32.40	32.40	-10	8,236	-0.12%
2022/07/20	0	0.00	8	32.57	32.30	-8	8,099	-0.10%
2022/07/19	2	32.25	3	32.67	32.50	-1	8,035	-0.01%
2022/07/18	10	32.15	3	32.03	32.15	7	7,850	0.09%
2022/07/15	6	31.55	0	0.00	31.70	6	7,750	0.08%
2022/07/14	4	31.84	1	32.00	31.95	3	7,765	0.04%
2022/07/13	0	0.00	5	31.92	31.90	-5	7,638	-0.07%
2022/07/12	0.2	31.50	2	31.43	31.50	-1.8	7,563	-0.02%
2022/07/11	0.2	31.40	0	0.00	31.50	0.2	7,491	0.00%
2022/07/08	0.2	31.35	5	31.37	31.35	-4.8	7,491	-0.06%
2022/07/07	0	0.00	6	31.47	31.45	-6	7,544	-0.08%
2022/07/06	0.1	32.10	1	31.55	31.55	-1	7,502	-0.01%
2022/07/05	0	0.00	2	32.40	32.25	-2	7,432	-0.03%
2022/07/04	1	31.95	2	32.00	32.00	-1	7,378	-0.01%
2022/07/01	0.2	31.10	5	31.15	31.15	-4.8	7,350	-0.07%
2022/06/30	0.1	31.95	34	31.84	31.80	-33.9	7,333	-0.46%
2022/06/29	0	0.00	8.1	32.02	32.15	-8.1	7,207	-0.11%
2022/06/28	0	0.00	1	31.80	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	10	31.65	31.70	-10	7,165	-0.14%
2022/06/24	31	31.39	1	31.45	31.30	30	7,133	0.42%
2022/06/23	0	0.00	0.4	31.00	31.15	-0.4	7,135	-0.01%
2022/06/22	1	30.95	0.1	31.05	31.05	0.9	7,151	0.01%
2022/06/21	0.2	31.00	11	31.14	31.10	-10.8	7,111	-0.15%
2022/06/20	0.2	30.70	2	31.05	30.70	-1.8	7,054	-0.03%
2022/06/17	0.2	30.85	10	30.95	30.85	-9.8	7,046	-0.14%
2022/06/16	0	0.00	3	31.40	31.30	-3	6,926	-0.04%
2022/06/15	1	31.30	1	31.40	31.30	0	7,040	0.00%
2022/06/14	0.2	31.10	4	31.05	30.95	-3.8	7,113	-0.05%
2022/06/13	0.1	31.05	10	31.10	30.95	-9.9	7,145	-0.14%
2022/06/09	10	31.00	0	0.00	31.40	10	7,143	0.14%
2022/06/08	1	30.85	1	31.15	31.25	0	7,032	0.00%
2022/06/07	1.2	30.70	0	0.00	30.70	1.2	7,032	0.02%
2022/06/06	0.1	30.85	1	30.80	30.80	-0.9	7,055	-0.01%
2022/06/02	1.1	30.70	10	30.55	30.70	-8.9	7,151	-0.12%
2022/06/01	0	0.00	8	30.85	30.80	-8	7,263	-0.11%
2022/05/31	1.1	31.01	1	31.25	30.50	0.1	7,236	0.00%
2022/05/30	0	0.00	3.3	31.62	31.80	-3.3	6,723	-0.05%
2022/05/27	10.2	31.70	1	31.75	31.60	9.2	6,682	0.14%
2022/05/26	0	0.00	3	31.77	31.75	-3	6,705	-0.04%
2022/05/25	0.2	31.65	7	31.60	31.70	-6.8	6,809	-0.10%
2022/05/24	0	31.45	1	31.35	31.50	-1	6,834	-0.01%
2022/05/23	1	31.35	0	31.35	31.40	1	6,833	0.01%
2022/05/20	0	0.00	1	31.20	31.35	-1	6,908	-0.01%
2022/05/19	1	30.75	41	31.01	31.15	-40	6,881	-0.58%
2022/05/18	5	30.95	40	31.02	31.25	-35	6,844	-0.51%
2022/05/17	0	0.00	28	30.81	30.90	-28	6,847	-0.41%
2022/05/16	8	30.97	1.9	30.87	30.90	6.1	6,783	0.09%
2022/05/13	1	30.80	220	30.72	31.00	-219	6,707	-3.27%	大賣/鉅額交易
2022/05/12	0.2	29.84	1	29.80	29.70	-0.8	6,483	-0.01%
2022/05/10	51.1	29.75	16	29.91	30.15	35.1	6,408	0.55%
2022/05/09	140	29.99	0	0.00	29.80	140	6,403	2.19%	大買/鉅額交易
2022/05/06	20	30.05	0	0.00	30.20	20	6,359	0.31%
2022/05/05	0	0.00	20	30.48	30.55	-20	6,400	-0.31%
2022/05/04	0	30.05	0	0.00	30.15	0	6,362	0.00%
2022/04/29	0	0.00	10	30.00	30.05	-10	6,408	-0.16%
2022/04/28	20	29.70	0	0.00	29.95	20	6,467	0.31%
2022/04/27	4.1	29.74	0	0.00	29.70	4.1	6,435	0.06%
2022/04/26	0	30.00	8	30.22	30.25	-8	6,393	-0.13%
2022/04/25	4	29.90	6	30.00	30.00	-2	6,366	-0.03%
2022/04/22	7	30.14	0	0.00	30.35	7	6,245	0.11%
2022/04/21	3	30.32	0	0.00	30.40	3	6,218	0.05%
2022/04/18	40.2	30.05	0	0.00	30.20	40.2	6,202	0.65%
2022/04/15	5	30.25	1	30.60	30.40	4	6,111	0.07%
2022/04/13	0	0.00	250	30.64	30.90	-250	6,107	-4.09%	大賣/鉅額交易
2022/04/12	0	0.00	3	30.25	30.20	-3	6,028	-0.05%
2022/04/11	0	0.00	5	30.15	30.20	-5	6,019	-0.08%
2022/04/07	50.1	30.02	0	30.10	29.95	50	6,014	0.83%
2022/04/06	0	0.00	5	30.15	30.45	-5	5,946	-0.08%
2022/03/31	0	0.00	10	30.45	30.40	-10	5,875	-0.17%
2022/03/29	50	30.10	0	0.00	30.35	50	5,761	0.87%
2022/03/28	91	30.05	2	30.10	30.20	89	5,716	1.56%
2022/03/25	50.1	30.35	0	0.00	30.60	50.1	5,635	0.89%
2022/03/24	0	0.00	1	30.80	30.85	-1	5,568	-0.02%
2022/03/23	0	0.00	1	30.85	30.75	-1	6,002	-0.02%
2022/03/22	1	30.75	23	30.66	30.80	-22	6,006	-0.37%
2022/03/21	1	30.60	1	30.50	30.65	0	5,997	0.00%
2022/03/18	8	30.39	15	30.70	30.70	-7	5,986	-0.12%
2022/03/17	10	30.54	0	0.00	30.55	10	5,918	0.17%
2022/03/16	0	0.00	41	30.42	30.45	-41	5,820	-0.70%
2022/03/15	1	30.50	30	30.30	30.20	-29	5,784	-0.50%
2022/03/14	0	0.00	43	30.49	30.55	-43	5,778	-0.74%
2022/03/10	0	0.00	200	30.07	30.20	-200	5,817	-3.44%	大賣/鉅額交易
2022/03/09	1	29.65	105	29.80	29.55	-104	5,785	-1.80%	大賣/鉅額交易
2022/03/08	0	0.00	300	29.52	29.50	-300	5,790	-5.18%	大賣/鉅額交易
2022/03/07	133	29.53	100	29.70	29.50	33	5,772	0.57%	大買/
2022/03/04	30	30.08	27	30.37	30.30	3	5,917	0.05%
2022/03/03	0.5	30.60	0	0.00	30.60	0.5	5,993	0.01%
2022/03/02	0.5	30.35	271	30.30	30.35	-270.5	6,062	-4.46%	大賣/鉅額交易
2022/03/01	1	30.10	444	30.17	30.30	-443	6,138	-7.22%	大賣/鉅額交易
2022/02/25	2	29.53	7	29.66	29.55	-5	6,226	-0.08%
2022/02/24	6	29.73	4	29.66	29.70	2	6,328	0.03%
2022/02/23	63	29.85	84	30.04	30.00	-21	6,310	-0.33%
2022/02/22	1	29.60	19	29.97	29.95	-18	6,343	-0.28%
2022/02/21	40	30.20	5	30.00	30.20	35	6,280	0.56%
2022/02/18	1.1	29.90	4.2	29.95	30.00	-3.1	6,347	-0.05%
2022/02/17	0.2	29.75	0	0.00	29.80	0.2	6,513	0.00%
2022/02/16	0	0.00	7	29.49	29.60	-7	6,452	-0.11%
2022/02/14	2	29.35	5	29.35	29.45	-3	6,539	-0.05%
2022/02/11	0	0.00	1	29.50	29.40	-1	6,560	-0.02%
2022/02/09	0	0.00	3	29.25	29.50	-3	6,677	-0.04%
2022/02/08	0	0.00	2	29.28	29.20	-2	6,671	-0.03%
2022/02/07	30	28.75	30	29.20	29.30	0	6,679	0.00%
2022/01/26	1	28.75	38	28.75	28.80	-37	6,635	-0.56%
2022/01/25	66	28.31	0	0.00	28.60	66	6,715	0.98%
2022/01/24	20	28.55	0	0.00	28.80	20	6,702	0.30%
2022/01/21	62	28.78	4	28.70	28.80	58	6,823	0.85%
2022/01/19	30	29.07	0	0.00	29.15	30	6,781	0.44%
2022/01/18	40	29.15	3	29.17	29.10	37	6,780	0.55%
2022/01/17	0	0.00	1	29.10	29.15	-1	6,798	-0.01%
2022/01/14	31	29.20	5	29.45	29.20	26	6,992	0.37%
2022/01/13	0	0.00	4	29.40	29.55	-4	7,063	-0.06%
2022/01/12	5	29.14	6	29.16	29.30	-1	7,098	-0.01%
2022/01/11	1	29.10	0	0.00	29.15	1	7,139	0.01%
2022/01/10	1	29.05	1	29.10	29.10	0	7,159	0.00%
2022/01/07	0	0.00	5	29.33	29.15	-5	7,223	-0.07%
2022/01/06	0	0.00	12.4	29.22	29.25	-12.4	7,241	-0.17%
2022/01/05	329	29.03	5	28.98	29.05	324	7,215	4.49%	大買/鉅額交易
2022/01/04	22	28.95	0	0.00	29.00	22	7,289	0.30%
2022/01/03	60	29.15	0	0.00	29.15	60	7,279	0.82%
2021/12/30	0	29.10	0.1	29.15	29.30	-0.1	7,292	0.00%
2021/12/29	2	29.20	16	29.27	29.30	-14	7,326	-0.19%
2021/12/28	0	0.00	2	29.15	29.15	-2	7,334	-0.03%
2021/12/27	0	0.00	4	28.98	29.00	-4	7,334	-0.05%
2021/12/24	0	0.00	83	28.85	28.90	-83	7,467	-1.11%
2021/12/23	1	28.60	2.1	28.60	28.80	-1	7,546	-0.01%
2021/12/22	5	28.65	4	28.65	28.60	1	7,589	0.01%
2021/12/21	0	0.00	1	28.55	28.55	-1	7,625	-0.01%
2021/12/20	281	28.30	0	0.00	28.40	281	7,684	3.66%	大買/鉅額交易
2021/12/17	24	28.11	2	28.25	28.10	22	7,729	0.28%
2021/12/16	206	28.25	12	28.28	28.20	194	7,273	2.67%	大買/鉅額交易
2021/12/15	164.1	28.35	7	28.31	28.35	157.1	7,419	2.12%	大買/鉅額交易
2021/12/14	1	28.31	0	0.00	28.45	1	7,477	0.01%
2021/12/13	32	28.45	0	0.00	28.45	32	7,498	0.43%
2021/12/08	1.1	28.64	0	0.00	28.75	1.1	7,459	0.01%
2021/12/03	39	28.40	0	0.00	28.30	39	7,471	0.52%
2021/12/02	3	28.08	2	28.15	28.30	1	7,435	0.01%
2021/12/01	2	28.08	2	28.00	28.30	0	7,380	0.00%
2021/11/30	6	28.12	0	0.00	27.90	6	7,311	0.08%
2021/11/29	161	28.03	0	0.00	28.15	161	7,019	2.29%	大買/鉅額交易
2021/11/26	11	28.28	25	28.30	28.25	-14	6,936	-0.20%
2021/11/25	55	28.36	0	0.00	28.55	55	6,926	0.79%
2021/11/24	13	28.58	130	28.55	28.80	-117	6,802	-1.72%	大賣/鉅額交易
2021/11/23	56	28.71	4	28.75	28.75	52	6,647	0.78%
2021/11/22	22	29.23	1	29.40	29.15	21	6,394	0.33%
2021/11/19	5	29.35	1	29.55	29.40	4	6,314	0.06%
2021/11/18	12	29.45	6	29.40	29.50	6	6,276	0.10%
2021/11/17	12	29.31	2	29.40	29.35	10	6,236	0.16%
2021/11/16	52.5	29.41	2	29.33	29.50	50.5	6,162	0.82%
2021/11/15	6	30.06	1	30.05	30.00	5	6,044	0.08%
2021/11/12	0	0.00	35	30.15	30.15	-35	6,060	-0.58%
2021/11/11	15	29.98	0	0.00	30.00	15	6,017	0.25%
2021/11/10	15	29.84	0	0.00	29.90	15	6,051	0.25%
2021/11/09	0	0.00	3	29.75	29.90	-3	6,026	-0.05%
2021/11/08	0	0.00	1	29.50	29.45	-1	5,942	-0.02%
2021/11/05	2	29.30	0	0.00	29.40	2	5,918	0.03%
2021/11/04	7	29.44	1	29.35	29.35	6	5,874	0.10%
2021/11/01	2	29.05	0	0.00	29.00	2	5,882	0.03%
2021/10/29	3	29.00	0	0.00	29.10	3	5,849	0.05%
2021/10/28	4	29.28	0	0.00	29.25	4	5,769	0.07%
2021/10/27	1	29.30	0	0.00	29.45	1	5,804	0.02%
2021/10/26	0	0.00	2	29.60	29.55	-2	6,014	-0.03%
2021/10/25	2	29.40	0	0.00	29.35	2	6,336	0.03%
2021/10/22	66	29.61	0	0.00	29.40	66	6,457	1.02%
2021/10/20	5.1	30.00	0.1	29.85	29.80	4.9	6,485	0.08%
2021/10/19	3	29.67	0	0.00	29.70	3	6,402	0.05%
2021/10/18	1	29.50	0	0.00	29.45	1	6,392	0.02%
2021/10/14	2	29.10	0.5	29.40	29.05	1.5	6,484	0.02%
2021/10/13	0	0.00	2	29.10	29.25	-2	6,551	-0.03%
2021/10/12	2	29.10	0.1	29.20	29.25	1.9	6,700	0.03%
2021/10/08	1	29.55	0	0.00	29.45	1	6,628	0.02%
2021/10/07	0	0.00	1	29.55	29.55	-1	6,645	-0.02%
2021/10/05	0	0.00	10	29.25	29.35	-10	6,762	-0.15%
2021/10/01	15	29.12	0	0.00	29.15	15	6,951	0.22%
2021/09/30	5	29.93	4.4	29.97	29.85	0.6	6,844	0.01%
2021/09/28	1	29.95	11.1	29.81	30.00	-10.1	6,771	-0.15%
2021/09/27	0	0.00	12	30.00	29.85	-12	6,803	-0.18%
2021/09/23	0	0.00	2	29.20	29.25	-2	6,853	-0.03%
2021/09/22	22	28.68	0	0.00	28.70	22	6,892	0.32%
2021/09/14	0	0.00	2	29.78	29.75	-2	6,764	-0.03%
2021/09/13	1	29.20	0	0.00	29.45	1	6,777	0.01%
2021/09/10	1	29.15	0	0.00	29.20	1	6,832	0.01%
2021/09/09	3	29.05	0	0.00	29.05	3	6,998	0.04%
2021/09/08	2	29.20	0	0.00	29.25	2	6,926	0.03%
2021/09/07	0	0.00	50	29.70	29.60	-50	6,908	-0.72%
2021/09/03	2	29.78	0	0.00	30.00	2	6,965	0.03%
2021/09/01	1	29.90	0	0.00	29.60	1	7,023	0.01%
2021/08/31	4	29.71	20	30.05	30.05	-16	7,030	-0.23%
2021/08/30	1	29.60	20	29.85	29.90	-19	6,985	-0.27%
2021/08/27	2	29.40	40	29.45	29.65	-38	7,029	-0.54%
2021/08/25	1	29.25	0	0.00	29.35	1	7,183	0.01%
2021/08/24	2	29.25	1	29.00	29.40	1	7,260	0.01%
2021/08/23	2	28.90	0	0.00	28.90	2	7,338	0.03%
2021/08/20	2	28.40	0	0.00	28.30	2	7,430	0.03%
2021/08/19	11	28.30	2	28.65	28.30	9	7,602	0.12%
2021/08/18	2	28.53	0	0.00	28.85	2	7,552	0.03%
2021/08/17	11	28.80	1	29.10	28.55	10	7,612	0.13%
2021/08/16	72	29.16	1	29.05	29.05	71	7,620	0.93%
2021/08/13	10	29.80	0	0.00	29.65	10	7,573	0.13%
2021/08/12	5	30.05	3	30.18	30.25	2	7,637	0.03%
2021/08/10	5	29.85	3	29.95	29.95	2	7,781	0.03%
2021/08/09	83	29.66	0	0.00	29.95	83	7,973	1.04%
2021/08/06	1	30.00	1	30.15	30.05	0	8,119	0.00%
2021/08/05	6	30.13	0	0.00	30.00	6	8,351	0.07%
2021/08/03	0	0.00	1	30.25	30.30	-1	9,104	-0.01%
2021/08/02	41	29.82	2	30.05	30.10	39	9,307	0.42%
2021/07/30	66	29.79	0	0.00	29.60	66	9,473	0.70%
2021/07/29	2	30.83	0	0.00	31.15	2	9,574	0.02%
2021/07/28	8	30.98	0	0.00	31.00	8	9,453	0.08%
2021/07/27	4	31.90	0	0.00	31.50	4	9,632	0.04%
2021/07/23	0	0.00	2	33.15	32.75	-2	9,640	-0.02%
2021/07/22	0	0.00	3	33.07	32.90	-3	9,785	-0.03%
2021/07/21	2	32.40	1	32.50	32.50	1	9,889	0.01%
2021/07/20	1	32.55	1	32.65	32.60	0	10,058	0.00%
2021/07/19	1	33.50	1	33.60	33.60	0	10,150	0.00%
2021/07/16	1	33.45	1	33.50	33.60	0	10,793	0.00%
2021/07/15	0	0.00	3	32.73	32.80	-3	10,822	-0.03%
2021/07/13	0	0.00	4	33.13	32.90	-4	11,496	-0.03%
2021/07/12	0	0.00	1.2	32.99	32.95	-1.2	11,706	-0.01%
2021/07/09	1	32.70	25.1	32.80	32.95	-24.1	11,661	-0.21%
2021/07/08	0	0.00	93	32.90	32.95	-93	11,633	-0.80%
2021/07/07	0.1	32.20	1	32.30	32.35	-0.9	11,685	-0.01%
2021/07/06	0	0.00	1	32.70	32.55	-1	11,783	-0.01%
2021/07/05	0	0.00	1	32.50	32.45	-1	11,827	-0.01%
2021/07/02	112	32.62	4	32.55	32.20	108	12,077	0.89%	大買/鉅額交易
2021/07/01	3	32.50	7	32.35	32.45	-4	12,046	-0.03%
2021/06/30	11	32.00	1	31.95	32.00	10	11,996	0.08%
2021/06/29	1	31.70	36	31.79	31.90	-35	11,990	-0.29%
2021/06/28	1	31.80	4	31.90	31.90	-3	12,109	-0.02%
2021/06/25	0	0.00	3	31.85	31.75	-3	12,240	-0.02%
2021/06/24	31	31.35	0	0.00	31.50	31	12,342	0.25%
2021/06/23	0	0.00	2	31.40	31.65	-2	12,488	-0.02%
2021/06/22	2	30.90	1	31.00	30.85	1	12,389	0.01%
2021/06/21	2	30.58	0	0.00	30.75	2	12,363	0.02%
2021/06/18	3	31.32	6	31.30	31.05	-3	12,334	-0.02%
2021/06/17	0	0.00	1	31.80	31.80	-1	12,184	-0.01%
2021/06/15	10	31.84	3	31.95	31.80	7	12,414	0.06%
2021/06/10	0	0.00	0.1	31.45	31.95	-0.1	12,531	0.00%
2021/06/09	5	31.64	0.1	31.65	31.50	4.9	12,505	0.04%
2021/06/08	0.1	31.85	0	0.00	31.90	0.1	12,582	0.00%
2021/06/07	2	31.83	0	0.00	31.75	2	12,658	0.02%
2021/06/04	0	0.00	7	32.19	31.90	-7	12,686	-0.06%
2021/06/03	8	32.43	0	0.00	32.45	8	12,856	0.06%
2021/06/02	10	32.05	11	32.01	32.05	-1	12,835	-0.01%
2021/06/01	13	31.52	21	31.75	31.90	-8	12,821	-0.06%
2021/05/31	11	31.53	15	31.60	31.65	-4	12,902	-0.03%
2021/05/28	0	0.00	4	31.15	31.25	-4	13,025	-0.03%
2021/05/27	19	30.85	0	0.00	30.40	19	13,102	0.15%
2021/05/26	8	31.04	3	31.27	31.40	5	13,326	0.04%
2021/05/25	0.2	31.35	2	31.28	31.20	-1.8	13,880	-0.01%
2021/05/24	3	30.58	0	0.00	30.55	3	13,847	0.02%
2021/05/21	0	0.00	2	30.58	30.50	-2	13,881	-0.01%
2021/05/20	4	30.15	0	0.00	30.35	4	13,874	0.03%
2021/05/19	4.5	30.56	11	30.65	30.60	-6.5	13,813	-0.05%
2021/05/18	0.2	30.85	188.3	30.77	30.80	-188.1	13,857	-1.36%	大賣/鉅額交易
2021/05/17	20	29.55	6	29.66	29.65	14	13,908	0.10%
2021/05/14	271	30.46	92	30.82	30.75	179	13,754	1.30%	大買/鉅額交易
2021/05/13	0	0.00	2	30.50	30.00	-2	13,594	-0.01%
2021/05/12	30	30.67	1,109	32.34	30.65	-1,079	13,360	-8.08%	大賣/鉅額交易
2021/05/11	9	33.38	216	33.70	32.75	-207	12,933	-1.60%	大賣/鉅額交易
2021/05/10	5	34.10	153	33.80	33.90	-148	12,670	-1.17%	大賣/鉅額交易
2021/05/07	14	33.38	28	33.21	33.25	-14	12,533	-0.11%
2021/05/06	31	33.39	1	34.20	33.85	30	12,389	0.24%
2021/05/05	373	31.94	24.2	32.82	32.65	348.8	12,148	2.87%	大買/鉅額交易
2021/05/04	88	32.10	8	31.78	31.70	80	11,969	0.67%
2021/05/03	13	32.67	2	32.68	32.35	11	11,684	0.09%
2021/04/29	3	33.67	429	33.21	33.25	-426	11,607	-3.67%	大賣/鉅額交易
2021/04/28	1	33.20	13	33.27	33.40	-12	11,517	-0.10%
2021/04/27	103	32.61	101	32.80	32.85	2	11,597	0.02%	大買/大賣/
2021/04/26	112	32.49	1	32.85	32.50	111	11,508	0.96%	大買/鉅額交易
2021/04/23	28	32.41	1	32.70	32.55	27	11,376	0.24%
2021/04/22	16	33.76	20	34.97	33.30	-4	11,299	-0.04%
2021/04/21	0	0.00	3	32.93	33.10	-3	10,647	-0.03%
2021/04/20	13	32.79	4.3	33.12	33.15	8.7	10,518	0.08%
2021/04/19	7	32.36	19.4	32.34	33.40	-12.4	10,323	-0.12%
2021/04/16	20	31.75	3	31.82	31.90	17	9,904	0.17%
2021/04/15	2	30.88	0	0.00	30.95	2	9,687	0.02%
2021/04/14	0	0.00	5	30.28	30.60	-5	9,661	-0.05%
2021/04/13	2	30.95	14	30.79	30.60	-12	9,715	-0.12%
2021/04/12	0	0.00	5	30.55	30.95	-5	9,576	-0.05%
2021/04/08	1	30.30	4	30.26	30.50	-3	9,510	-0.03%
2021/04/07	1	29.95	3	29.95	30.00	-2	9,345	-0.02%
2021/04/06	4	29.99	4	30.03	29.95	0	9,379	0.00%
2021/04/01	75	29.84	1	29.95	29.90	74	9,420	0.79%
2021/03/31	303	29.97	6	29.94	30.20	297	9,448	3.14%	大買/鉅額交易
2021/03/30	300	30.00	2	30.23	30.00	298	9,393	3.17%	大買/鉅額交易
2021/03/29	301	29.80	2	29.90	29.90	299	9,243	3.23%	大買/鉅額交易
2021/03/26	416	29.41	1	29.75	29.75	415	9,217	4.50%	大買/鉅額交易
2021/03/24	0	0.00	1	29.10	29.15	-1	9,106	-0.01%
2021/03/23	5	29.08	1	29.40	29.00	4	9,113	0.04%
2021/03/22	1	29.00	0	0.00	29.40	1	9,144	0.01%
2021/03/19	7	29.10	1	28.95	29.20	6	9,159	0.07%
2021/03/18	10	29.51	5	29.50	29.50	5	8,969	0.06%
2021/03/17	2	29.60	122	29.60	29.45	-120	8,943	-1.34%	大賣/鉅額交易
2021/03/16	2	29.75	2	29.85	29.90	0	8,907	0.00%
2021/03/15	0	0.00	2	29.65	29.55	-2	8,865	-0.02%
2021/03/12	0	0.00	27	29.59	29.80	-27	8,896	-0.30%
2021/03/11	22	29.55	3	29.78	29.45	19	8,865	0.21%
2021/03/10	50	29.72	19	29.70	29.75	31	8,862	0.35%
2021/03/09	50	29.74	33	29.82	29.90	17	8,855	0.19%
2021/03/08	0	0.00	49	29.20	29.30	-49	8,675	-0.56%
2021/03/05	1	29.00	0	0.00	29.35	1	8,667	0.01%
2021/03/04	3	29.05	3	29.30	29.40	0	8,846	0.00%
2021/03/03	0	0.00	13.5	29.20	29.35	-13.5	8,753	-0.15%
2021/03/02	9	29.14	57	29.11	28.70	-48	8,558	-0.56%
2021/02/26	18	28.89	19.1	28.90	28.95	-1.1	8,447	-0.01%
2021/02/25	8	29.27	62	28.96	29.50	-54	8,055	-0.67%
2021/02/24	27	27.83	4	27.70	27.75	23	7,569	0.30%
2021/02/23	2	27.35	5	28.02	28.10	-3	7,539	-0.04%
2021/02/22	0	0.00	1	27.45	27.45	-1	7,489	-0.01%
2021/02/19	0	0.00	1.2	27.41	27.40	-1.2	7,606	-0.02%
2021/02/18	1	27.55	0	0.00	27.50	1	7,725	0.01%
2021/02/17	51	27.00	0	0.00	27.10	51	7,641	0.67%
2021/02/05	5	26.90	15	26.95	27.05	-10	7,543	-0.13%
2021/02/03	1.3	26.56	1	26.70	26.70	0.3	7,778	0.00%
2021/02/02	2	26.40	3	26.77	26.75	-1	7,820	-0.01%
2021/02/01	3	26.28	4	26.54	26.25	-1	7,803	-0.01%
2021/01/29	13	26.28	2	26.50	26.00	11	7,754	0.14%
2021/01/28	20	26.46	2	26.50	26.45	18	7,641	0.24%
2021/01/27	2.1	26.65	0	0.00	26.50	2.1	7,542	0.03%
2021/01/26	9	26.57	77	26.65	26.60	-68	7,485	-0.91%
2021/01/25	5	26.67	2	26.78	26.80	3	7,457	0.04%
2021/01/22	14	26.35	0	0.00	26.40	14	7,481	0.19%
2021/01/21	7	26.51	8	26.38	26.40	-1	7,420	-0.01%
2021/01/20	13	26.64	7	26.61	26.40	6	7,367	0.08%
2021/01/19	1	27.25	0	0.00	27.45	1	7,118	0.01%
2021/01/18	9.3	27.13	0	0.00	27.25	9.3	7,132	0.13%
2021/01/15	8	27.57	0	0.00	27.60	8	7,011	0.11%
2021/01/14	3	28.07	1	28.15	28.10	2	6,947	0.03%
2021/01/13	0	0.00	53	28.36	28.40	-53	6,921	-0.77%
2021/01/12	7	28.16	6	28.24	28.05	1	6,884	0.01%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/08	1	28.30	1	28.60	28.70	0	6,819	0.00%
2021/01/07	1	28.35	1	28.40	28.35	0	6,769	0.00%
2021/01/06	1	28.10	0	0.00	28.35	1	6,715	0.01%
2021/01/05	1	28.75	1	28.75	28.85	0	6,573	0.00%
2021/01/04	3	28.67	4	28.63	28.85	-1	6,584	-0.02%
2020/12/31	0	0.00	1	28.75	28.95	-1	6,491	-0.02%
2020/12/30	125	28.95	8	28.89	29.05	117	6,463	1.81%	大買/鉅額交易
2020/12/29	1	28.45	0	0.00	28.65	1	6,398	0.02%
2020/12/28	1	28.65	3	28.75	28.60	-2	6,397	-0.03%
2020/12/25	1	28.40	20	28.41	28.55	-19	6,364	-0.30%
2020/12/24	0	0.00	23.1	28.17	28.05	-23.1	6,308	-0.37%
2020/12/23	17	27.62	3	27.65	27.60	14	6,197	0.23%
2020/12/22	10	27.89	9	28.05	27.70	1	6,247	0.02%
2020/12/21	1	27.90	0.1	27.80	27.95	0.9	6,346	0.01%
2020/12/18	0	0.00	9	27.62	27.45	-9	6,414	-0.14%
2020/12/17	2	27.73	0	0.00	27.55	2	6,485	0.03%
2020/12/15	4	27.33	1	27.40	27.15	3	6,649	0.05%
2020/12/14	3	27.67	3	27.75	27.60	0	6,721	0.00%
2020/12/11	41	27.70	5	27.65	27.70	36	6,819	0.53%
2020/12/10	8	27.65	2	27.80	27.70	6	7,005	0.09%
2020/12/09	25	27.60	0	0.00	27.75	25	7,005	0.36%
2020/12/08	7	27.58	6	27.50	27.50	1	7,036	0.01%
2020/12/07	18	27.63	0	0.00	27.60	18	7,007	0.26%
2020/12/04	15	27.70	20	27.65	27.65	-5	7,046	-0.07%
2020/12/03	5	27.40	24	27.52	27.40	-19	7,108	-0.27%
2020/12/02	2	27.40	0	0.00	27.40	2	7,211	0.03%
2020/12/01	4	27.44	0	0.00	27.50	4	7,359	0.05%
2020/11/30	1	27.85	0	0.00	27.40	1	7,539	0.01%
2020/11/27	1	27.60	1	27.65	27.70	0	7,373	0.00%
2020/11/26	2	27.90	6	27.95	27.90	-4	7,410	-0.05%
2020/11/25	0	0.00	1	28.05	28.05	-1	7,542	-0.01%
2020/11/24	4	28.01	2	28.00	28.05	2	7,534	0.03%
2020/11/20	0	0.00	10	28.00	28.15	-10	7,425	-0.13%
2020/11/19	0	0.00	3	28.15	28.20	-3	7,434	-0.04%
2020/11/18	6	28.10	25	28.10	28.20	-19	7,418	-0.26%
2020/11/17	24	27.95	130	27.97	28.00	-106	7,326	-1.45%	大賣/鉅額交易
2020/11/16	0	27.40	4	27.49	27.50	-4	7,345	-0.05%
2020/11/13	0	0.00	39	27.49	27.60	-39	7,415	-0.53%
2020/11/12	11	27.48	0	0.00	27.60	11	7,452	0.15%
2020/11/11	0	0.00	18	27.57	27.70	-18	7,458	-0.24%
2020/11/10	1.2	26.84	31	26.82	26.90	-29.8	7,254	-0.41%
2020/11/09	0	0.00	9.6	26.46	26.60	-9.6	7,186	-0.13%
2020/11/06	0.6	26.25	1	26.25	26.20	-0.4	7,189	-0.01%
2020/11/05	0	0.00	3	26.22	26.20	-3	7,223	-0.04%
2020/11/03	0	0.00	14	26.20	26.20	-14	7,343	-0.19%
2020/11/02	0	0.00	6	25.98	26.05	-6	7,391	-0.08%
2020/10/30	0	0.00	1	25.75	25.75	-1	7,470	-0.01%
2020/10/29	11	25.78	0	0.00	25.80	11	7,531	0.15%
2020/10/28	1	26.00	1	26.10	26.10	0	7,839	0.00%
2020/10/27	1	25.95	1	25.90	25.90	0	8,024	0.00%
2020/10/26	2	26.00	0	0.00	26.00	2	8,167	0.02%
2020/10/23	0	0.00	1	26.15	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	6	26.13	26.25	-6	8,583	-0.07%
2020/10/21	21	25.80	0	0.00	25.75	21	9,269	0.23%
2020/10/20	4	26.00	1	26.10	26.05	3	9,518	0.03%
2020/10/19	10	26.05	0	0.00	26.10	10	9,777	0.10%
2020/10/16	33	26.05	20	26.05	25.95	13	10,069	0.13%
2020/10/15	0	0.00	31	25.97	26.15	-31	10,261	-0.30%
2020/10/13	29	25.75	0	0.00	25.70	29	10,653	0.27%
2020/10/12	5	25.96	1	25.95	25.90	4	10,935	0.04%
2020/10/08	1	26.15	2	26.10	26.15	-1	11,163	-0.01%
2020/10/07	5	26.08	1	26.00	26.10	4	11,280	0.04%
2020/10/06	10	25.95	11	25.98	26.10	-1	11,404	-0.01%
2020/10/05	0	0.00	6	25.54	25.75	-6	11,465	-0.05%
2020/09/30	1	25.40	0	0.00	25.30	1	11,480	0.01%
2020/09/29	10	25.35	0	0.00	25.15	10	11,475	0.09%
2020/09/25	4	25.04	0	0.00	25.10	4	11,642	0.03%
2020/09/24	33	24.95	1	25.25	24.85	32	11,757	0.27%
2020/09/23	5	25.49	0	0.00	25.55	5	11,728	0.04%
2020/09/22	4	25.61	0	0.00	25.65	4	11,731	0.03%
2020/09/21	11	25.75	1	25.90	25.85	10	11,656	0.09%
2020/09/18	16	25.95	4	26.00	25.75	12	11,659	0.10%
2020/09/17	5	25.91	0	0.00	25.95	5	11,518	0.04%
2020/09/16	1	26.10	0	0.00	26.00	1	11,472	0.01%
2020/09/15	37	26.07	0	0.00	26.15	37	11,387	0.32%
2020/09/14	22	26.36	9.7	26.36	26.50	12.3	11,313	0.11%
2020/09/11	1	26.55	0	0.00	26.45	1	11,306	0.01%
2020/09/10	2	26.80	0	0.00	26.65	2	11,332	0.02%
2020/09/09	8	26.78	1	27.00	26.90	7	11,390	0.06%
2020/09/08	4	27.24	0	0.00	27.00	4	11,374	0.04%
2020/09/07	51	27.35	4	27.41	27.30	47	11,348	0.41%
2020/09/04	1	26.80	85	26.94	26.90	-84	11,400	-0.74%
2020/09/03	5	26.97	21	27.09	26.80	-16	11,372	-0.14%
2020/09/01	23	26.25	0	0.00	26.25	23	11,303	0.20%
2020/08/28	1	26.10	5	26.20	26.20	-4	11,175	-0.04%
2020/08/27	1	26.00	0	0.00	26.20	1	11,261	0.01%
2020/08/26	3	26.20	0	0.00	26.25	3	11,279	0.03%
2020/08/24	1	26.05	10	26.00	26.00	-9	11,736	-0.08%
2020/08/21	0	0.00	10	26.17	26.25	-10	11,797	-0.08%
2020/08/20	12	25.60	0	0.00	25.65	12	11,798	0.10%
2020/08/19	0	0.00	2	26.48	26.30	-2	11,714	-0.02%
2020/08/18	10	26.45	2.3	26.52	26.50	7.7	11,700	0.07%
2020/08/17	21	26.35	0	0.00	26.40	21	11,752	0.18%
2020/08/14	1	26.25	0	0.00	26.25	1	11,786	0.01%
2020/08/13	0	0.00	1	26.25	26.35	-1	12,101	-0.01%
2020/08/12	0	0.00	1	26.20	26.30	-1	12,298	-0.01%
2020/08/10	1	26.35	10	26.40	26.45	-9	12,453	-0.07%
2020/08/07	1	26.25	11	26.40	26.35	-10	12,544	-0.08%
2020/08/06	81	26.34	4	26.15	26.20	77	12,602	0.61%
2020/08/05	5	26.10	6	26.08	26.10	-1	12,770	-0.01%
2020/08/04	4.5	25.89	6	25.96	26.05	-1.5	12,853	-0.01%
2020/08/03	7	25.96	2	26.50	26.10	5	13,049	0.04%
2020/07/31	22.2	25.40	2	25.60	25.60	20.2	13,272	0.15%
2020/07/30	16	25.42	10	25.47	25.70	6	14,646	0.04%
2020/07/29	46	25.44	14.6	25.46	25.45	31.4	15,192	0.21%
2020/07/28	26	25.70	16	25.94	25.45	10	15,219	0.07%
2020/07/27	32	26.50	0	0.00	26.00	32	15,254	0.21%
2020/07/24	3	29.37	0	0.00	29.20	3	14,634	0.02%
2020/07/23	0	0.00	6	29.98	30.00	-6	14,505	-0.04%
2020/07/22	0	0.00	30	30.10	30.30	-30	14,438	-0.21%
2020/07/21	0.6	30.15	0	0.00	30.30	0.6	14,329	0.00%
2020/07/20	3	30.25	1	30.15	30.30	2	14,265	0.01%
2020/07/17	15	30.57	2	30.50	30.15	13	14,175	0.09%
2020/07/16	0	0.00	20	30.25	30.50	-20	14,198	-0.14%
2020/07/15	0	0.00	13	29.88	29.80	-13	14,096	-0.09%
2020/07/13	0	0.00	9	29.53	29.60	-9	14,039	-0.06%
2020/07/10	0	0.00	3	28.90	28.90	-3	14,019	-0.02%
2020/07/09	0	0.00	16	29.05	28.95	-16	14,089	-0.11%
2020/07/08	5	29.00	0	0.00	29.10	5	14,334	0.03%
2020/07/06	0	0.00	6	28.99	29.05	-6	14,421	-0.04%
2020/07/03	2	29.15	16	29.06	28.90	-14	14,468	-0.10%
2020/07/02	0	0.00	10	28.78	28.90	-10	14,485	-0.07%
2020/07/01	0	0.00	34	28.24	28.20	-34	14,485	-0.23%
2020/06/30	1	27.80	1	27.90	27.90	0	14,509	0.00%
2020/06/29	5	27.50	60	27.35	27.60	-55	14,654	-0.38%
2020/06/24	3	27.78	0	0.00	27.75	3	14,722	0.02%
2020/06/22	60	27.70	31	27.65	27.70	29	14,914	0.19%
2020/06/19	2	27.60	10	27.80	27.40	-8	15,054	-0.05%
2020/06/18	10	27.85	70	27.91	27.85	-60	15,120	-0.40%
2020/06/17	1	27.50	26	27.83	27.90	-25	15,241	-0.16%
2020/06/16	90	27.48	3	27.50	27.50	87	15,417	0.56%
2020/06/15	10	27.39	0	0.00	27.20	10	15,649	0.06%
2020/06/12	16	27.13	0	0.00	27.45	16	15,707	0.10%
2020/06/11	11	28.07	15	27.73	27.70	-4	15,728	-0.03%
2020/06/10	2	28.58	77	28.40	28.70	-75	15,672	-0.48%
2020/06/09	20	28.25	23	28.31	28.40	-3	16,010	-0.02%
2020/06/08	0	0.00	16	28.10	28.15	-16	16,055	-0.10%
2020/06/05	66	27.85	5	27.75	27.80	61	15,962	0.38%
2020/06/04	5	27.65	6	27.83	27.80	-1	15,987	-0.01%
2020/06/03	1	27.70	36	27.71	27.80	-35	16,061	-0.22%
2020/06/02	0	0.00	5	27.40	27.35	-5	15,979	-0.03%
2020/06/01	0	0.00	1	27.35	27.30	-1	15,947	-0.01%
2020/05/29	10	27.05	0	0.00	26.90	10	15,935	0.06%
2020/05/28	17	27.23	0	0.00	27.10	17	15,573	0.11%
2020/05/27	0	0.00	1	27.35	27.30	-1	15,522	-0.01%
2020/05/26	0	0.00	3	27.25	27.30	-3	15,573	-0.02%
2020/05/25	7	26.61	3	26.55	26.90	4	15,559	0.03%
2020/05/22	16	27.01	0	0.00	26.85	16	15,493	0.10%
2020/05/21	11	27.52	4	27.60	27.50	7	15,412	0.05%
2020/05/20	19	27.53	65	27.50	27.60	-46	15,281	-0.30%
2020/05/19	71	27.34	21	27.30	27.40	50	15,000	0.33%
2020/05/18	10	27.02	7	26.95	26.95	3	14,833	0.02%
2020/05/15	8	26.44	5	26.49	26.40	3	14,753	0.02%
2020/05/14	3	26.45	3	26.68	26.65	0	14,663	0.00%
2020/05/13	11	26.61	11	26.63	26.60	0	14,564	0.00%
2020/05/12	35	26.75	8	26.88	26.85	27	14,476	0.19%
2020/05/11	19	27.46	6	27.25	27.25	13	14,283	0.09%
2020/05/08	29	27.44	21	27.40	27.25	8	14,144	0.06%
2020/05/07	62	27.56	80	27.52	27.35	-18	13,904	-0.13%
2020/05/06	117	29.36	190	29.28	28.25	-73	13,471	-0.54%	大買/大賣/
2020/05/05	9	27.07	32	26.67	28.05	-23	11,940	-0.19%
2020/05/04	10	25.45	0	0.00	25.50	10	11,302	0.09%
2020/04/30	3	25.80	46	25.77	26.00	-43	11,141	-0.39%
2020/04/29	1	25.10	16	25.15	25.10	-15	11,081	-0.14%
2020/04/28	22	24.99	22	25.06	24.90	0	11,065	0.00%
2020/04/27	49	24.50	8	24.51	24.75	41	11,124	0.37%
2020/04/24	6.7	23.84	0	0.00	23.75	6.7	10,988	0.06%
2020/04/23	10	23.93	0	0.00	23.90	10	10,816	0.09%
2020/04/22	18	23.76	0	0.00	23.85	18	10,708	0.17%
2020/04/21	42	23.97	1	24.15	23.95	41	10,699	0.38%
2020/04/20	8	24.66	0	0.00	24.65	8	10,466	0.08%
2020/04/17	5	24.99	14	25.09	24.85	-9	10,346	-0.09%
2020/04/16	15	24.75	5	24.79	24.75	10	10,245	0.10%
2020/04/15	7	25.25	5	25.28	25.30	2	10,071	0.02%
2020/04/14	17	25.16	4	25.29	25.10	13	9,996	0.13%
2020/04/13	23	25.13	10	25.61	25.20	13	9,843	0.13%
2020/04/10	46	24.62	2	24.90	24.70	44	9,553	0.46%
2020/04/09	2	23.88	1	23.85	24.10	1	9,410	0.01%
2020/04/08	1	23.95	14	23.55	23.85	-13	9,316	-0.14%
2020/04/07	4	23.28	26	23.44	23.55	-22	9,220	-0.24%
2020/04/06	1	22.55	35	22.97	23.05	-34	9,061	-0.38%
2020/04/01	10	22.60	0	0.00	22.50	10	8,904	0.11%
2020/03/31	110	22.68	0	0.00	22.55	110	8,775	1.25%	大買/鉅額交易
2020/03/30	3	22.33	2	22.55	22.60	1	8,602	0.01%
2020/03/27	34	22.75	1	22.75	22.65	33	8,538	0.39%
2020/03/25	4	22.49	10	22.50	22.45	-6	8,375	-0.07%
2020/03/24	0	0.00	10	21.45	21.35	-10	8,272	-0.12%
2020/03/23	25	20.63	6	20.66	20.50	19	8,134	0.23%
2020/03/20	1	21.80	0	0.00	21.85	1	8,072	0.01%
2020/03/19	59	20.79	47	20.86	21.15	12	7,875	0.15%
2020/03/18	14	22.34	14	22.69	22.15	0	7,674	0.00%
2020/03/17	61	22.85	0	0.00	22.65	61	7,638	0.80%
2020/03/16	4	23.40	0	0.00	23.25	4	7,489	0.05%
2020/03/13	12	23.33	3	23.25	23.90	9	7,342	0.12%
2020/03/12	73	25.92	4	25.61	25.30	69	6,851	1.01%
2020/03/10	1	27.20	0	0.00	27.10	1	6,674	0.01%
2020/03/09	63	27.51	0	0.00	27.60	63	6,644	0.95%
2020/03/06	5	28.09	0	0.00	28.10	5	6,553	0.08%
2020/03/05	1	28.20	0	0.00	28.40	1	6,520	0.02%
2020/03/03	1	27.95	0	0.00	28.00	1	6,610	0.02%
2020/03/02	4	27.91	0	0.00	28.00	4	6,554	0.06%
2020/02/27	4	28.25	0	0.00	28.25	4	6,839	0.06%
2020/02/26	2	28.20	0	0.00	28.65	2	6,762	0.03%
2020/02/25	17	28.31	0	0.00	28.60	17	6,738	0.25%
2020/02/24	3	28.52	0	0.00	28.65	3	6,772	0.04%
2020/02/21	1	28.75	1	28.95	28.95	0	6,818	0.00%
2020/02/18	2	28.70	0	0.00	29.00	2	6,882	0.03%
2020/02/17	2	28.88	1	28.90	28.85	1	6,866	0.01%
2020/02/13	1	28.80	0	0.00	28.90	1	6,924	0.01%
2020/02/12	3	28.60	1	28.65	28.60	2	7,059	0.03%
2020/02/10	3	28.50	0	0.00	28.55	3	7,138	0.04%
2020/02/07	3	28.37	0	0.00	28.20	3	7,192	0.04%
2020/02/06	1	28.90	0	0.00	28.85	1	7,214	0.01%
2020/02/04	1	28.30	0	0.00	28.55	1	7,574	0.01%
2020/01/31	3	28.22	0	0.00	28.20	3	7,410	0.04%
2020/01/30	14	28.33	170	28.20	28.00	-156	7,325	-2.13%	大賣/鉅額交易
2020/01/20	2	29.50	1	29.55	29.40	1	7,115	0.01%
2020/01/16	8	29.44	1	29.50	29.45	7	7,071	0.10%
2020/01/15	3	29.53	0	0.00	29.45	3	7,110	0.04%
2020/01/14	5	29.50	0	0.00	29.50	5	7,081	0.07%
2020/01/13	0	0.00	0	29.50	29.50	0	7,107	0.00%
2020/01/09	1	29.25	0	0.00	29.35	1	7,375	0.01%
2020/01/08	11	29.10	0	0.00	29.05	11	7,456	0.15%
2020/01/07	3	29.40	20	29.35	29.40	-17	7,504	-0.23%
2020/01/06	6	29.62	0	0.00	29.55	6	7,566	0.08%
2020/01/03	20	29.90	0	0.00	30.00	20	7,595	0.26%
2020/01/02	0.7	29.90	10	29.95	29.90	-9.3	7,603	-0.12%
2019/12/31	11	29.77	0	0.00	29.85	11	7,651	0.14%
2019/12/27	7	30.01	0	0.00	30.00	7	7,621	0.09%
2019/12/26	1	30.00	0	0.00	30.00	1	7,694	0.01%
2019/12/25	0	0.00	4	30.08	30.10	-4	7,794	-0.05%
2019/12/24	0	0.00	5	30.15	30.05	-5	7,801	-0.06%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	1	30.35	30.55	-1	7,744	-0.01%
2019/12/19	0	0.00	180	30.26	30.30	-180	7,644	-2.35%	大賣/鉅額交易
2019/12/17	170	30.07	50	30.09	30.20	120	7,694	1.56%	大買/鉅額交易
2019/12/13	0.3	29.35	0	0.00	29.50	0.3	7,658	0.00%
2019/12/11	2	29.23	0	0.00	29.30	2	7,651	0.03%
2019/12/09	0	0.00	15	29.25	29.25	-15	7,720	-0.19%
2019/12/05	2	29.20	0	0.00	29.25	2	7,858	0.03%
2019/12/04	1	29.30	0	0.00	29.25	1	7,880	0.01%
2019/12/03	0	0.00	1	29.40	29.55	-1	7,920	-0.01%
2019/11/29	3	29.67	0	0.00	29.75	3	7,980	0.04%
2019/11/28	1	30.10	2	30.15	30.15	-1	7,929	-0.01%
2019/11/26	2	29.88	7	29.75	29.95	-5	7,928	-0.06%
2019/11/25	170	29.61	0	0.00	29.75	170	7,609	2.23%	大買/鉅額交易
2019/11/22	2	29.60	0	0.00	29.55	2	7,731	0.03%
2019/11/21	4	29.63	0	0.00	29.70	4	7,722	0.05%
2019/11/20	2	29.70	0	0.00	29.80	2	7,717	0.03%
2019/11/19	2	29.63	0	0.00	30.05	2	7,701	0.03%
2019/11/18	2	29.75	3	29.65	29.85	-1	7,765	-0.01%
2019/11/15	4	29.78	0	0.00	29.75	4	7,792	0.05%
2019/11/14	3	29.75	0	0.00	29.75	3	7,829	0.04%
2019/11/13	1	29.90	0	0.00	29.80	1	7,893	0.01%
2019/11/12	12	29.85	0	0.00	30.00	12	8,269	0.15%
2019/11/08	0	0.00	4	30.31	30.25	-4	8,145	-0.05%
2019/11/07	1	30.55	3	30.40	30.55	-2	8,132	-0.02%
2019/11/06	3	30.53	5	30.39	30.65	-2	8,041	-0.02%
2019/11/05	1	30.65	10	30.75	30.75	-9	7,971	-0.11%
2019/11/04	0	0.00	197	30.39	30.50	-197	7,924	-2.49%	大賣/鉅額交易
2019/11/01	0	0.00	8	29.88	29.70	-8	7,703	-0.10%
2019/10/30	2	29.35	0	0.00	29.55	2	7,697	0.03%
2019/10/29	4	29.08	0	0.00	29.05	4	7,796	0.05%
2019/10/28	3	29.07	2	29.10	29.05	1	7,921	0.01%
2019/10/25	8	29.18	3	29.22	29.15	5	7,921	0.06%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/23	3	29.55	0	0.00	29.40	3	8,055	0.04%
2019/10/22	10	29.55	0	0.00	29.60	10	8,045	0.12%
2019/10/21	0	0.00	1	29.40	29.40	-1	8,119	-0.01%
2019/10/18	2	29.60	1	29.55	29.20	1	8,162	0.01%
2019/10/17	8	29.49	2	29.50	29.50	6	8,119	0.07%
2019/10/16	6	29.23	12	29.25	29.25	-6	8,150	-0.07%
2019/10/15	11	28.80	2	28.95	29.25	9	8,205	0.11%
2019/10/14	0	0.00	70	28.80	28.80	-70	8,179	-0.86%
2019/10/09	106	28.44	0	0.00	28.35	106	8,125	1.30%	大買/鉅額交易
2019/10/08	123	28.63	6	28.86	28.55	117	8,100	1.44%	大買/鉅額交易
2019/10/07	80	28.53	7	28.64	28.70	73	8,060	0.91%
2019/10/04	1	28.20	0.1	28.30	28.20	0.9	8,025	0.01%
2019/10/03	6	28.13	0	0.00	28.20	6	8,039	0.07%
2019/10/02	11	28.31	0	0.00	28.30	11	8,045	0.14%
2019/10/01	0	0.00	4	28.80	28.65	-4	7,980	-0.05%
2019/09/27	3	28.57	5	28.55	28.65	-2	7,915	-0.03%
2019/09/26	2	28.55	0	0.00	28.50	2	7,930	0.03%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/24	3	28.73	0	0.00	28.80	3	7,989	0.04%
2019/09/19	5	28.82	5	29.00	28.70	0	7,963	0.00%
2019/09/17	4	29.10	2	29.33	29.30	2	7,927	0.03%
2019/09/16	1	29.55	14	29.59	29.50	-13	7,988	-0.16%
2019/09/12	8	29.01	1	29.10	29.00	7	7,960	0.09%
2019/09/11	1	28.75	0	0.00	28.90	1	8,052	0.01%
2019/09/10	3	28.92	10	28.94	28.75	-7	8,031	-0.09%
2019/09/09	1	29.35	0	0.00	29.40	1	7,937	0.01%
2019/09/06	2	29.13	0	0.00	29.30	2	7,911	0.03%
2019/09/05	1	29.00	1	29.25	29.20	0	7,893	0.00%
2019/09/04	12	28.74	0	0.00	28.85	12	7,829	0.15%
2019/09/03	3	28.68	0	0.00	28.70	3	7,812	0.04%
2019/09/02	0	0.00	0	28.70	28.70	0	7,744	0.00%
2019/08/28	2	27.90	0	0.00	27.90	2	7,719	0.03%
2019/08/27	1	27.85	0	0.00	27.75	1	7,703	0.01%
2019/08/26	4	27.96	1	28.00	27.95	3	7,624	0.04%
2019/08/23	8	28.13	0	0.00	28.25	8	7,760	0.10%
2019/08/21	0	0.00	4	28.50	28.20	-4	7,844	-0.05%
2019/08/19	8	28.57	0	0.00	28.55	8	7,767	0.10%
2019/08/16	4	28.20	20	27.65	28.30	-16	7,765	-0.21%
2019/08/15	68	27.27	2	27.25	27.50	66	7,756	0.85%
2019/08/12	5	28.50	5	28.55	28.45	0	7,869	0.00%
2019/08/08	1	28.65	0	0.00	28.75	1	7,942	0.01%
2019/08/07	6	28.58	0	0.00	28.55	6	7,978	0.08%
2019/08/06	3	28.73	0	0.00	28.90	3	8,025	0.04%
2019/08/05	1	28.90	23	28.80	29.10	-22	7,976	-0.28%
2019/08/02	4	28.86	0	0.00	28.90	4	8,073	0.05%
2019/08/01	4	29.36	0	0.00	29.25	4	8,131	0.05%
2019/07/31	4	29.88	2	29.88	29.60	2	8,115	0.02%
2019/07/30	5	29.84	22	29.90	30.00	-17	8,089	-0.21%
2019/07/29	0	0.00	0.7	30.50	30.35	-0.7	8,099	-0.01%
2019/07/26	3	30.17	0	0.00	30.15	3	8,149	0.04%
2019/07/25	1	30.40	0	0.00	30.25	1	8,296	0.01%
2019/07/24	2	30.63	0	0.00	30.50	2	8,280	0.02%
2019/07/23	5	30.99	0	0.00	30.80	5	8,336	0.06%
2019/07/22	11	31.35	0	0.00	31.25	11	8,296	0.13%
2019/07/19	7	31.91	0	0.00	31.50	7	8,213	0.09%
2019/07/18	1	34.00	0	0.00	33.90	1	8,054	0.01%
2019/07/16	5	33.80	0	0.00	33.80	5	7,847	0.06%
2019/07/12	5	33.84	0	0.00	33.80	5	7,911	0.06%
2019/07/09	3	34.00	0	0.00	33.85	3	7,977	0.04%
2019/07/05	0	0.00	10	34.20	34.20	-10	8,161	-0.12%
2019/07/04	20	34.09	0	0.00	34.00	20	8,263	0.24%
2019/06/26	0	0.00	10	33.50	33.50	-10	8,765	-0.11%
2019/06/24	0	0.00	1	33.75	33.75	-1	8,854	-0.01%
2019/06/19	1	33.00	2	33.25	33.25	-1	8,860	-0.01%
2019/06/12	1	33.05	0	0.00	33.10	1	8,899	0.01%
2019/06/11	20	32.85	3	32.93	33.00	17	8,942	0.19%
2019/06/10	0	0.00	18	32.95	32.80	-18	8,959	-0.20%
2019/06/05	0	0.00	10	32.80	32.60	-10	8,964	-0.11%
2019/06/04	11	32.84	0	0.00	32.80	11	8,994	0.12%
2019/06/03	0	0.00	0.2	32.80	32.80	-0.2	9,013	0.00%
2019/05/30	5	32.45	2	32.60	32.25	3	9,024	0.03%
2019/05/27	1	31.85	0	0.00	31.50	1	9,002	0.01%
2019/05/24	1	31.30	0	0.00	31.35	1	8,897	0.01%
2019/05/22	1	31.50	0	0.00	31.50	1	8,890	0.01%
2019/05/21	6	32.38	0	0.00	32.05	6	8,831	0.07%
2019/05/20	6	33.05	10	32.60	32.60	-4	8,623	-0.05%
2019/05/17	1	31.60	0	0.00	31.75	1	8,367	0.01%
2019/05/16	1	31.15	0	0.00	31.75	1	8,370	0.01%
2019/05/14	1	31.50	0	0.00	31.50	1	8,376	0.01%
2019/05/13	0	0.00	23	31.85	31.70	-23	8,319	-0.28%
2019/05/10	3	32.15	0	0.00	31.95	3	8,399	0.04%
2019/05/09	0	0.00	7	32.45	32.55	-7	8,366	-0.08%
2019/05/08	0.7	32.85	0	0.00	32.85	0.7	8,321	0.01%
2019/05/07	0	0.00	4	32.75	32.80	-4	8,263	-0.05%
2019/05/06	0	0.00	16	32.79	32.65	-16	8,232	-0.19%
2019/05/03	2	33.10	0	0.00	33.20	2	8,130	0.02%
2019/04/29	13	33.75	13	33.58	33.65	0	8,013	0.00%
2019/04/18	1	31.95	2	31.75	31.80	-1	8,417	-0.01%
2019/04/15	0	0.00	1	32.80	32.60	-1	8,531	-0.01%
2019/04/11	5	32.43	6	33.04	32.30	-1	8,581	-0.01%
2019/04/10	0	0.00	5	32.55	32.60	-5	8,475	-0.06%
2019/04/09	0	0.00	3	32.72	32.50	-3	8,405	-0.04%
2019/04/08	1	32.55	5	32.46	32.10	-4	8,300	-0.05%
2019/04/03	2	31.63	3	31.63	31.90	-1	8,044	-0.01%
2019/03/26	12	31.24	0	0.00	30.90	12	7,844	0.15%
2019/03/25	1	31.05	0	0.00	31.30	1	7,838	0.01%
2019/03/21	0	0.00	1	31.00	31.00	-1	7,870	-0.01%
2019/03/18	0	0.00	1	30.05	30.20	-1	7,946	-0.01%
2019/03/13	3	29.93	0	0.00	29.95	3	7,960	0.04%
2019/03/12	0	0.00	1	30.10	30.30	-1	8,015	-0.01%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/07	1	29.90	0	0.00	30.10	1	8,371	0.01%
2019/03/06	0	0.00	5	30.05	30.15	-5	8,443	-0.06%
2019/03/05	0	0.00	15	30.00	30.00	-15	8,531	-0.18%
2019/03/04	7	30.07	3	30.05	30.00	4	8,628	0.05%
2019/02/27	15	30.70	0	0.00	30.50	15	8,569	0.18%
2019/02/26	30	31.05	0	0.00	31.25	30	8,489	0.35%
2019/02/25	5	31.51	1	31.50	31.50	4	8,465	0.05%
2019/02/22	55	30.95	0	0.00	31.20	55	8,529	0.64%
2019/02/20	20	31.10	1	30.85	31.00	19	8,728	0.22%
2019/02/19	5	30.70	1	30.70	30.70	4	9,152	0.04%
2019/02/18	0	0.00	2	30.48	30.25	-2	9,211	-0.02%
2019/02/13	16	29.80	19	30.08	30.00	-3	9,085	-0.03%
2019/02/11	18	29.43	0	0.00	29.65	18	9,077	0.20%
2019/01/29	0	0.00	15	29.85	29.40	-15	8,912	-0.17%
2019/01/28	0	0.00	50	29.73	29.70	-50	8,879	-0.56%
2019/01/21	0	0.00	3	29.10	29.20	-3	9,104	-0.03%
2019/01/17	5	28.95	3	29.08	28.95	2	9,213	0.02%
2019/01/16	1	29.40	0	0.00	29.05	1	9,257	0.01%
2019/01/15	0	0.00	2	29.40	29.55	-2	9,229	-0.02%
2019/01/14	1	29.00	0	0.00	29.00	1	9,231	0.01%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	1	29.05	6	29.23	29.30	-5	9,492	-0.05%
2019/01/08	0	0.00	5	28.91	28.85	-5	9,781	-0.05%
2019/01/07	2	28.80	0	0.00	28.70	2	9,859	0.02%
2019/01/02	4	28.15	0	0.00	28.05	4	10,398	0.04%
2018/12/27	11	27.59	0	0.00	27.50	11	10,478	0.10%
2018/12/26	2	27.93	0	0.00	27.65	2	10,470	0.02%
2018/12/25	10	27.91	0	0.00	27.95	10	10,574	0.09%
2018/12/24	1	28.15	0	0.00	28.25	1	10,708	0.01%
2018/12/22	1	27.55	0	0.00	27.50	1	10,842	0.01%
2018/12/21	10	28.00	2	27.90	27.60	8	11,052	0.07%
2018/12/20	1	28.65	3	28.25	28.30	-2	10,899	-0.02%
2018/12/19	0	0.00	1	28.50	28.50	-1	10,948	-0.01%
2018/12/18	81	28.29	0	0.00	28.20	81	11,087	0.73%
2018/12/13	1	28.40	0	0.00	28.45	1	11,923	0.01%
2018/12/12	5	28.61	0	0.00	28.60	5	12,034	0.04%
2018/12/10	0	0.00	1	28.85	28.65	-1	12,243	-0.01%
2018/12/07	0	0.00	3.7	28.54	28.75	-3.7	12,390	-0.03%
2018/12/06	1	28.05	0	0.00	28.15	1	12,688	0.01%
2018/12/05	0	0.00	5	28.20	28.40	-5	12,999	-0.04%
2018/12/04	0	0.00	26	28.65	28.60	-26	13,179	-0.20%
2018/11/30	1	28.55	2	28.60	28.45	-1	13,246	-0.01%
2018/11/27	3	28.28	0	0.00	28.20	3	13,315	0.02%
2018/11/23	12	28.28	1	28.80	28.45	11	13,454	0.08%
2018/11/22	0	0.00	2	28.95	28.85	-2	13,484	-0.01%
2018/11/21	0	0.00	1	29.00	29.20	-1	13,609	-0.01%
2018/11/20	25	29.20	0	0.00	29.25	25	13,803	0.18%
2018/11/19	5	29.27	0	0.00	29.45	5	14,145	0.04%
2018/11/16	16	29.73	0	0.00	29.35	16	14,578	0.11%
2018/11/15	0	0.00	0.1	31.30	31.20	-0.1	14,643	0.00%
2018/11/14	0	0.00	1	31.60	31.50	-1	14,867	-0.01%
2018/11/09	1	30.75	0	0.00	30.95	1	15,009	0.01%
2018/11/08	4	31.78	4	31.65	31.80	0	15,190	0.00%
2018/11/07	3	31.18	31	31.20	31.45	-28	15,304	-0.18%
2018/11/06	2	30.90	0	0.00	30.90	2	15,321	0.01%
2018/11/05	31	31.02	0	0.00	30.85	31	15,279	0.20%
2018/11/02	3	31.20	0	0.00	31.65	3	15,247	0.02%
2018/11/01	1	30.50	0	0.00	30.65	1	15,160	0.01%
2018/10/31	4	30.75	4	30.85	31.05	0	15,259	0.00%
2018/10/30	0	0.00	30	30.16	30.15	-30	15,259	-0.20%
2018/10/29	0	0.00	2	30.40	29.95	-2	15,194	-0.01%
2018/10/25	0.5	30.25	0	0.00	30.20	0.5	15,222	0.00%
2018/10/24	2.5	30.67	2	31.30	30.70	0.5	15,158	0.00%
2018/10/23	10	31.42	5	31.27	31.20	5	15,026	0.03%
2018/10/18	25	32.00	0	0.00	32.05	25	14,906	0.17%
2018/10/16	2	31.00	4	30.74	31.05	-2	14,994	-0.01%
2018/10/15	4	32.23	0	0.00	32.10	4	14,845	0.03%
2018/10/11	7	33.03	59	33.44	32.35	-52	15,030	-0.35%
2018/10/09	2	35.85	1	35.10	35.85	1	14,779	0.01%
2018/10/08	6	34.42	4	34.90	35.05	2	14,603	0.01%
2018/10/05	13	34.48	6	34.50	34.50	7	14,624	0.05%
2018/10/04	18	34.98	9	34.96	35.15	9	14,724	0.06%
2018/10/03	3	35.53	4	35.31	35.40	-1	14,807	-0.01%
2018/10/02	14	34.89	7	35.36	35.40	7	14,917	0.05%
2018/10/01	1	34.80	2.1	34.73	34.80	-1.1	15,055	-0.01%
2018/09/28	1	35.35	37	35.45	35.70	-36	15,180	-0.24%
2018/09/27	1	35.90	1	36.20	36.35	0	15,212	0.00%
2018/09/26	0	0.00	2	36.00	36.00	-2	15,398	-0.01%
2018/09/25	5	37.05	5	36.45	36.20	0	15,450	0.00%
2018/09/21	0	0.00	2	37.05	37.40	-2	15,309	-0.01%
2018/09/20	13	36.52	9	36.02	35.80	4	14,943	0.03%
2018/09/19	1	36.85	2	37.00	37.00	-1	14,610	-0.01%
2018/09/18	6	36.05	6	36.15	36.15	0	14,327	0.00%
2018/09/17	25	35.96	14	35.75	35.75	11	14,190	0.08%
2018/09/14	23	36.00	8	36.14	36.05	15	14,164	0.11%
2018/09/13	38	35.68	11	35.65	35.65	27	13,939	0.19%
2018/09/12	6	35.71	5	35.60	35.45	1	13,754	0.01%
2018/09/11	6	34.84	9	35.26	35.45	-3	13,492	-0.02%
2018/09/10	6	34.46	5	34.33	34.50	1	13,213	0.01%
2018/09/07	3	34.30	6	34.18	34.05	-3	13,127	-0.02%
2018/09/06	6	34.68	5	34.39	34.35	1	12,986	0.01%
2018/09/05	7	35.06	1	34.95	34.70	6	12,867	0.05%
2018/09/04	1	34.70	2	34.73	34.75	-1	12,655	-0.01%
2018/08/31	4	35.70	43	35.35	35.75	-39	12,429	-0.31%
2018/08/28	6	35.95	6	35.79	35.95	0	12,067	0.00%
2018/08/27	14	36.36	22	35.46	35.70	-8	11,937	-0.07%
2018/08/24	29	36.14	23	36.05	36.00	6	11,651	0.05%
2018/08/23	5	36.54	5	36.40	37.25	0	11,349	0.00%
2018/08/22	32	34.81	23	35.04	35.20	9	10,837	0.08%
2018/08/21	6	34.00	6.2	33.18	34.05	-0.2	10,315	0.00%
2018/08/20	5	32.50	6	32.13	32.50	-1	10,030	-0.01%
2018/08/17	0.4	32.35	0	0.00	32.45	0.4	9,994	0.00%
2018/08/15	25	32.94	0	0.00	32.25	25	9,932	0.25%
2018/08/14	0	0.00	3	32.73	32.75	-3	9,740	-0.03%
2018/08/06	0	0.00	0.1	31.95	32.10	-0.1	9,514	0.00%
2018/08/03	0	0.00	5	31.05	31.25	-5	9,420	-0.05%
2018/08/02	1	30.70	0	0.00	30.75	1	9,391	0.01%
2018/08/01	1	32.00	20	31.86	32.30	-19	9,203	-0.21%
2018/07/31	0.1	32.35	0	0.00	32.60	0.1	9,132	0.00%
2018/07/27	24.3	32.15	20	32.58	32.25	4.3	9,071	0.05%
2018/07/26	22	32.19	15	32.57	32.85	7	8,977	0.08%
2018/07/25	15.3	32.21	0	0.00	32.20	15.3	8,997	0.17%
2018/07/24	0	0.00	14	32.74	32.65	-14	9,134	-0.15%
2018/07/23	10	32.25	0	0.00	32.20	10	9,000	0.11%
2018/07/19	1.3	32.50	1	32.15	31.80	0.3	8,652	0.00%
2018/07/18	35	33.20	44.6	32.99	33.25	-9.6	8,444	-0.11%
2018/07/17	1	31.95	4	31.95	32.00	-3	8,072	-0.04%
2018/07/16	0	0.00	0	31.60	31.70	0	7,960	0.00%
2018/07/13	0	0.00	1	32.25	32.10	-1	7,921	-0.01%
2018/07/12	0	0.00	2	31.90	32.00	-2	7,804	-0.03%
2018/07/11	1	31.80	3	31.82	31.90	-2	7,616	-0.03%
2018/07/10	0	0.00	1	32.85	32.05	-1	7,440	-0.01%
2018/07/09	4	31.98	1	31.75	32.35	3	7,233	0.04%
2018/07/06	1	31.50	1	31.55	31.50	0	6,964	0.00%
2018/07/05	0	0.00	20	31.32	30.90	-20	6,686	-0.30%
2018/07/04	2	30.15	33	30.56	30.80	-31	6,554	-0.47%
2018/07/02	0	0.00	2	29.08	28.90	-2	6,241	-0.03%
2018/06/29	1	28.50	8	29.00	28.90	-7	6,194	-0.11%
2018/06/26	0	0.00	5	28.68	28.80	-5	6,046	-0.08%
2018/06/25	5	29.53	3	29.27	29.45	2	5,984	0.03%
2018/06/21	0	0.00	1	29.10	28.80	-1	5,896	-0.02%
2018/06/20	1	28.90	0	0.00	29.00	1	5,893	0.02%
2018/06/15	2	28.50	0	0.00	29.60	2	5,668	0.04%
2018/06/14	1.2	28.76	0	0.00	28.55	1.2	5,465	0.02%
2018/06/13	3	29.40	0	0.00	29.15	3	5,443	0.06%
2018/06/12	0	0.00	1	29.10	29.10	-1	5,683	-0.02%
2018/06/06	0	0.00	4	29.51	29.95	-4	5,608	-0.07%
2018/06/04	2	29.30	1	29.35	29.35	1	5,493	0.02%
2018/06/01	0	0.00	8	28.93	28.95	-8	5,462	-0.15%
2018/05/30	5	28.09	1	28.20	28.05	4	5,311	0.08%
2018/05/28	0.2	28.60	2	28.70	28.70	-1.8	5,291	-0.03%
2018/05/25	0	0.00	3	28.90	28.75	-3	5,356	-0.06%
2018/05/22	2	29.00	1	29.00	28.90	1	5,365	0.02%
2018/05/21	0	0.00	2	28.98	28.95	-2	5,414	-0.04%
2018/05/18	1	28.20	4	28.65	28.65	-3	5,417	-0.06%
2018/05/16	0	0.00	6	28.00	28.20	-6	5,487	-0.11%
2018/05/11	1	28.30	0.3	28.25	28.35	0.7	6,126	0.01%
2018/05/09	0	0.00	2	28.40	28.30	-2	6,304	-0.03%
2018/05/08	0	0.00	7	28.16	28.40	-7	6,379	-0.11%
2018/05/07	6	28.00	2	27.95	28.10	4	6,378	0.06%
2018/05/04	2	27.55	2	27.85	27.70	0	6,372	0.00%
2018/05/03	4	28.00	10	28.30	28.15	-6	6,405	-0.09%
2018/05/02	20	28.60	3	28.53	28.60	17	6,429	0.26%
2018/04/30	11	28.08	9	27.91	28.40	2	6,402	0.03%
2018/04/27	0	0.00	1	27.15	27.20	-1	6,267	-0.02%
2018/04/25	0	0.00	5	27.05	27.20	-5	6,418	-0.08%
2018/04/24	1	26.75	0	0.00	26.85	1	6,472	0.02%
2018/04/20	4	27.00	0	0.00	27.10	4	6,703	0.06%
2018/04/19	5	27.15	5	27.05	27.20	0	6,875	0.00%
2018/04/17	1	26.50	0	0.00	26.50	1	7,049	0.01%
2018/04/13	0	0.00	1	26.85	26.65	-1	7,290	-0.01%
2018/04/12	0	0.00	10	27.00	26.80	-10	7,449	-0.13%
2018/04/11	4	27.05	0	0.00	27.00	4	7,536	0.05%
2018/04/09	10	26.70	5	26.81	27.05	5	7,672	0.07%
2018/04/03	1	26.35	0	0.00	26.60	1	7,720	0.01%
2018/04/02	0	0.00	1	26.50	26.35	-1	7,879	-0.01%
2018/03/30	0	0.00	1	26.35	26.50	-1	8,034	-0.01%
2018/03/28	2	25.90	1	25.90	26.10	1	7,957	0.01%
2018/03/22	0	0.00	2	26.20	26.30	-2	7,958	-0.03%
2018/03/20	2	25.95	0	0.00	26.10	2	8,020	0.02%
2018/03/19	3	26.18	0	0.00	26.15	3	8,122	0.04%
2018/03/16	2	26.20	3	26.65	26.75	-1	8,054	-0.01%
2018/03/13	2	25.95	0	0.00	26.05	2	7,790	0.03%
2018/03/12	0	0.00	2	25.85	25.85	-2	7,806	-0.03%
2018/03/09	0	0.00	2	25.65	25.65	-2	7,808	-0.03%
2018/03/05	0	0.00	1	25.60	25.50	-1	8,114	-0.01%
2018/03/02	0	0.00	5	25.42	25.50	-5	8,095	-0.06%
2018/02/27	0	0.00	3	25.97	25.95	-3	7,965	-0.04%
2018/02/21	4	24.93	34	24.97	25.40	-30	7,785	-0.39%
2018/02/12	3	24.30	7	24.40	24.40	-4	7,677	-0.05%
2018/02/09	5	24.10	5	24.20	24.35	0	7,599	0.00%
2018/02/07	13	24.47	0	0.00	24.45	13	7,456	0.17%
2018/02/06	66	24.68	0	0.00	24.30	66	7,175	0.92%
2018/02/05	1	25.90	0	0.00	26.00	1	6,819	0.01%
2018/02/02	1	26.05	0	0.00	26.35	1	6,688	0.01%
2018/02/01	0	0.00	1	26.30	26.10	-1	6,549	-0.02%
2018/01/31	1	26.00	5	26.00	26.05	-4	6,461	-0.06%
2018/01/30	14	26.23	0	0.00	26.10	14	6,319	0.22%
2018/01/29	2	26.30	0	0.00	26.45	2	6,257	0.03%
2018/01/26	17	26.52	1	26.50	26.55	16	6,221	0.26%
2018/01/25	1	26.45	0	0.00	26.40	1	6,161	0.02%
2018/01/24	1	26.30	0	0.00	26.55	1	6,058	0.02%
2018/01/23	10	26.63	2	26.88	26.90	8	5,930	0.13%
2018/01/22	1	26.75	5	26.75	26.70	-4	5,825	-0.07%
2018/01/19	0	0.00	1	26.90	26.90	-1	5,699	-0.02%
2018/01/18	0	0.00	1	26.95	27.00	-1	5,607	-0.02%
2018/01/16	8	27.11	2	27.60	27.00	6	5,569	0.11%
2018/01/15	6	27.18	0	0.00	27.30	6	5,416	0.11%
2018/01/11	8	26.73	0	0.00	26.75	8	5,189	0.15%
2018/01/10	5	27.05	6	27.03	27.00	-1	5,119	-0.02%
2018/01/08	3	26.70	0	0.00	26.50	3	4,872	0.06%
2018/01/05	0	0.00	0.4	26.50	26.65	-0.4	4,730	-0.01%
2018/01/04	0	0.00	6	26.25	26.35	-6	4,655	-0.13%
2018/01/03	10	26.80	10.3	26.84	26.60	-0.3	4,556	-0.01%
2018/01/02	16	27.01	3	26.93	26.80	13	4,448	0.29%