遠東新 (1402)-高橋券商分點個股進出

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
33.55
漲跌
▲0.35
漲幅
+1.05%
成交量
11,614張
產業
上市紡織類股
887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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/12/13	0	0.00	27	33.00	33.55	-27	11,083	-0.24%
2024/12/12	5	33.60	0	0.00	33.20	5	10,946	0.05%
2024/12/10	0	0.00	1	33.95	33.75	-1	10,930	-0.01%
2024/12/05	2	33.30	0	0.00	33.55	2	10,634	0.02%
2024/12/02	1	33.30	0	0.00	34.15	1	10,526	0.01%
2024/11/29	6.8	33.73	0	0.00	33.40	6.8	10,436	0.07%
2024/11/28	4	34.90	0	0.00	34.10	4	10,369	0.04%
2024/11/27	1	35.00	0	0.00	35.00	1	10,309	0.01%
2024/11/26	2	35.85	0	0.00	35.75	2	10,212	0.02%
2024/11/25	6	37.02	0	0.00	36.70	6	10,152	0.06%
2024/11/22	1	37.45	3	37.93	38.20	-2	9,939	-0.02%
2024/11/20	1	36.65	10	37.02	37.55	-9	9,208	-0.10%
2024/11/18	3	35.20	0	0.00	35.50	3	8,176	0.04%
2024/11/15	4	34.80	0	0.00	35.00	4	7,842	0.05%
2024/11/11	1	35.75	0	0.00	35.45	1	7,916	0.01%
2024/11/08	5	36.35	0	0.00	36.45	5	7,898	0.06%
2024/11/07	2	36.20	0	0.00	36.55	2	8,105	0.02%
2024/11/06	2	36.65	0	0.00	36.50	2	8,232	0.02%
2024/10/29	0	0.00	2	37.95	38.05	-2	8,937	-0.02%
2024/10/17	0	0.00	0.1	36.90	37.05	-0.1	10,724	0.00%
2024/10/15	2	36.75	0	0.00	36.45	2	11,215	0.02%
2024/10/14	1	36.30	0	0.00	37.00	1	11,305	0.01%
2024/10/01	0	0.00	4	39.00	39.00	-4	11,453	-0.03%
2024/09/30	0	0.00	6	38.70	38.40	-6	11,439	-0.05%
2024/09/26	0	0.00	1	38.30	38.20	-1	11,527	-0.01%
2024/09/25	0	0.00	9.6	37.51	37.75	-9.6	11,533	-0.08%
2024/09/20	0	0.00	2	37.13	37.15	-2	12,154	-0.02%
2024/09/12	0	0.00	21	36.77	36.90	-21	12,744	-0.16%
2024/09/11	0	0.00	12.1	36.64	36.45	-12.1	12,738	-0.09%
2024/09/10	0	0.00	20	36.53	36.30	-20	12,682	-0.16%
2024/09/09	0	0.00	20	36.48	36.10	-20	12,706	-0.16%
2024/09/06	0	0.00	30	35.92	36.10	-30	12,605	-0.24%
2024/09/04	11	34.95	0	0.00	35.00	11	12,658	0.09%
2024/08/28	0	0.00	1	36.35	36.25	-1	12,648	-0.01%
2024/08/16	0	0.00	1	36.60	36.85	-1	12,825	-0.01%
2024/08/15	0	0.00	2	36.08	35.45	-2	12,640	-0.02%
2024/08/14	0	0.00	2	35.78	36.20	-2	12,561	-0.02%
2024/08/13	1	34.60	3	35.10	35.50	-2	12,475	-0.02%
2024/08/09	0	0.00	1	34.35	34.80	-1	12,353	-0.01%
2024/08/08	0	0.00	2	34.00	33.65	-2	12,135	-0.02%
2024/08/05	1	33.30	0	0.00	33.20	1	11,752	0.01%
2024/08/01	1	34.65	4	35.00	35.15	-3	11,429	-0.03%
2024/07/29	0	0.00	1	33.70	33.60	-1	11,216	-0.01%
2024/07/26	0	0.00	0.5	33.15	33.40	-0.5	11,132	0.00%
2024/07/23	4	33.33	2	33.38	33.40	2	11,112	0.02%
2024/07/19	7	32.81	1	32.85	33.05	6	10,664	0.06%
2024/07/18	17	33.10	0	0.00	32.90	17	10,365	0.16%
2024/07/15	0	0.00	83	38.00	38.00	-83	8,798	-0.94%
2024/07/11	0	0.00	1	37.75	38.00	-1	8,558	-0.01%
2024/07/05	0	0.00	13	37.77	37.25	-13	8,206	-0.16%
2024/07/04	0	0.00	1	37.55	38.00	-1	8,100	-0.01%
2024/07/03	0	0.00	2	36.70	36.75	-2	7,960	-0.03%
2024/07/02	12	36.40	1	36.30	36.30	11	7,849	0.14%
2024/06/28	2	35.50	0	0.00	35.25	2	7,501	0.03%
2024/06/25	1	35.70	0	0.00	36.55	1	6,628	0.02%
2024/06/24	0	0.00	2	36.18	36.40	-2	6,339	-0.03%
2024/06/20	0	0.00	2.6	35.98	36.20	-2.6	5,809	-0.04%
2024/06/19	0	0.00	5	35.95	35.80	-5	5,817	-0.09%
2024/06/14	0	0.00	5	35.52	35.55	-5	5,865	-0.09%
2024/06/13	0	0.00	9	35.05	34.75	-9	5,808	-0.15%
2024/06/12	0	0.00	1	34.90	34.85	-1	6,112	-0.02%
2024/06/11	0	0.00	20.5	34.99	34.90	-20.5	6,074	-0.34%
2024/06/07	0	0.00	2	34.30	34.55	-2	6,072	-0.03%
2024/06/06	14	33.57	0	0.00	33.95	14	6,009	0.23%
2024/06/03	10	33.85	2	34.10	34.30	8	5,976	0.13%
2024/05/31	11	33.78	0	0.00	33.80	11	5,814	0.19%
2024/05/29	0.1	33.30	0	0.00	33.30	0.1	5,502	0.00%
2024/05/28	10	33.75	0	0.00	33.70	10	5,509	0.18%
2024/05/27	10	33.45	0	0.00	33.45	10	5,679	0.18%
2024/05/22	10	34.00	0	0.00	33.90	10	5,642	0.18%
2024/05/21	0	0.00	2	34.45	34.40	-2	5,614	-0.04%
2024/05/17	15	34.65	0	0.00	34.70	15	5,579	0.27%
2024/05/16	0	0.00	3	35.12	35.20	-3	5,542	-0.05%
2024/05/15	10	34.40	1	34.40	34.35	9	5,357	0.17%
2024/05/14	15	34.15	0	0.00	34.25	15	5,351	0.28%
2024/05/10	0	0.00	3	33.97	34.45	-3	5,287	-0.06%
2024/05/09	2	33.70	0	0.00	33.40	2	5,167	0.04%
2024/05/08	0	0.00	2	33.78	33.75	-2	5,184	-0.04%
2024/05/07	1	33.30	2	33.70	33.70	-1	5,149	-0.02%
2024/05/06	9	33.50	2.1	33.59	33.50	6.9	5,101	0.14%
2024/05/02	0	0.00	3	33.17	33.20	-3	4,976	-0.06%
2024/04/30	1	32.90	0	0.00	32.50	1	4,851	0.02%
2024/04/29	0	0.00	3	33.00	33.10	-3	4,812	-0.06%
2024/04/26	0	0.00	0	32.00	32.05	0	4,709	0.00%
2024/04/23	0	0.00	3	32.80	32.85	-3	4,764	-0.06%
2024/04/22	0	0.00	4	32.00	32.40	-4	4,821	-0.08%
2024/04/18	0	0.00	0.3	31.80	31.80	-0.3	4,676	-0.01%
2024/04/16	4	32.06	0	0.00	31.85	4	4,600	0.09%
2024/04/12	2	32.35	0	0.00	32.35	2	4,507	0.04%
2024/04/02	0	0.00	1	33.00	33.15	-1	4,608	-0.02%
2024/04/01	10	33.20	0	0.00	33.25	10	4,673	0.21%
2024/03/29	0	0.00	2	33.10	33.25	-2	4,671	-0.04%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/27	0	0.00	6	32.84	32.85	-6	4,641	-0.13%
2024/03/26	0	0.00	0.2	32.45	32.60	-0.2	4,817	-0.01%
2024/03/20	0	0.00	2	32.00	31.80	-2	6,170	-0.03%
2024/03/19	38.2	31.75	0	0.00	31.70	38.2	6,240	0.61%
2024/03/18	2	32.55	0	0.00	32.75	2	6,208	0.03%
2024/03/15	1.3	33.06	22	33.15	32.90	-20.7	6,204	-0.33%
2024/03/14	2	32.65	0.2	32.70	32.90	1.8	5,903	0.03%
2024/03/13	0	0.00	1	32.45	32.70	-1	5,894	-0.02%
2024/03/08	20	31.70	0	0.00	32.40	20	6,094	0.33%
2024/03/05	6	31.94	0	0.00	31.85	6	6,744	0.09%
2024/03/04	1	31.85	6	31.85	31.85	-5	6,898	-0.07%
2024/03/01	56	32.00	0	0.00	31.90	56	7,096	0.79%
2024/02/29	0	0.00	4.7	32.41	32.60	-4.7	7,360	-0.06%
2024/02/27	0	0.00	9	31.67	31.65	-9	7,378	-0.12%
2024/02/26	0	0.00	50	31.56	31.40	-50	7,429	-0.67%
2024/02/23	0	0.00	3	31.72	31.65	-3	7,580	-0.04%
2024/02/21	0	0.00	25	31.68	31.75	-25	7,884	-0.32%
2024/02/20	0	0.00	6	31.46	31.60	-6	7,914	-0.08%
2024/02/19	0	0.00	8	31.36	31.35	-8	7,963	-0.10%
2024/02/15	0	0.00	0.5	30.60	30.70	-0.5	8,187	-0.01%
2024/02/05	1	30.70	0	0.00	30.65	1	8,199	0.01%
2024/02/01	2	31.15	0	0.00	31.30	2	8,264	0.02%
2024/01/30	1	30.70	0	0.00	30.65	1	8,280	0.01%
2024/01/26	0	0.00	4	30.85	30.95	-4	8,389	-0.05%
2024/01/25	0	0.00	3	30.72	30.85	-3	8,458	-0.04%
2024/01/22	2.5	30.44	0	0.00	30.30	2.5	8,677	0.03%
2024/01/19	4	30.38	0	0.00	30.50	4	8,745	0.05%
2024/01/18	1	30.40	0	0.00	30.50	1	8,810	0.01%
2024/01/17	1	30.45	0	0.00	30.40	1	8,817	0.01%
2024/01/15	0	0.00	17	31.41	31.40	-17	8,639	-0.20%
2024/01/08	0	0.00	222	31.85	31.80	-222	9,099	-2.44%	大賣/鉅額交易
2024/01/05	0	0.00	6	31.72	31.75	-6	9,156	-0.07%
2024/01/04	0	0.00	3	31.67	31.75	-3	9,258	-0.03%
2024/01/03	0	0.00	10	31.40	31.45	-10	9,358	-0.11%
2023/12/27	0	0.00	2	31.45	31.40	-2	9,325	-0.02%
2023/12/22	1	31.20	0.8	31.10	31.10	0.2	9,323	0.00%
2023/12/21	2	31.53	0	0.00	31.50	2	9,305	0.02%
2023/12/20	0	0.00	10	31.45	31.25	-10	9,118	-0.11%
2023/12/19	0	0.00	2	31.45	31.45	-2	8,898	-0.02%
2023/12/18	0	0.00	4	31.25	31.40	-4	8,728	-0.05%
2023/12/15	0	0.00	4	30.96	30.80	-4	8,538	-0.05%
2023/12/13	0	0.00	1	30.80	30.70	-1	7,673	-0.01%
2023/12/12	0	0.00	0.1	30.95	31.00	-0.1	8,661	0.00%
2023/12/07	4	31.19	1	31.25	31.10	3	8,771	0.03%
2023/12/06	1	31.80	1	31.80	31.65	0	8,731	0.00%
2023/12/05	0	0.00	2	31.53	31.30	-2	8,637	-0.02%
2023/12/04	9	31.44	38	31.47	31.60	-29	8,528	-0.34%
2023/11/30	161	31.00	6	30.92	30.60	155	8,250	1.88%	大買/鉅額交易
2023/11/29	0	0.00	5	30.85	30.60	-5	7,885	-0.06%
2023/11/28	1	30.95	10	30.80	30.60	-9	7,756	-0.12%
2023/11/27	0	0.00	1	30.90	30.45	-1	7,706	-0.01%
2023/11/24	1	30.75	10	30.80	30.15	-9	7,451	-0.12%
2023/11/22	0.3	30.45	7	30.67	30.45	-6.7	7,182	-0.09%
2023/11/21	0	0.00	2	30.40	30.40	-2	7,084	-0.03%
2023/11/20	9	30.07	0	0.00	29.95	9	6,974	0.13%
2023/11/16	0	0.00	13	30.68	30.85	-13	6,846	-0.19%
2023/11/15	0	0.00	3	30.68	30.70	-3	6,789	-0.04%
2023/11/14	0	0.00	1	30.45	30.50	-1	6,688	-0.01%
2023/11/13	2	30.08	0	0.00	30.35	2	6,670	0.03%
2023/11/08	0	0.00	4	30.16	30.15	-4	6,802	-0.06%
2023/11/07	0	0.00	8.7	30.09	30.20	-8.7	6,794	-0.13%
2023/11/06	0	0.00	16	30.09	30.25	-16	6,816	-0.23%
2023/11/03	1	29.90	2	29.80	29.90	-1	6,762	-0.01%
2023/11/02	1	29.80	20.5	29.77	29.85	-19.5	6,807	-0.29%
2023/10/31	0	0.00	1	29.50	29.50	-1	6,756	-0.01%
2023/10/30	1	29.15	0	0.00	29.30	1	6,760	0.01%
2023/10/27	2	29.35	0	0.00	29.25	2	6,725	0.03%
2023/10/25	45	29.10	0	0.00	29.10	45	6,735	0.67%
2023/10/18	1	29.20	0	0.00	29.00	1	6,918	0.01%
2023/10/16	1	29.20	0	0.00	29.25	1	6,838	0.01%
2023/10/12	0	0.00	9	29.20	29.25	-9	7,103	-0.13%
2023/10/05	1	28.50	10	28.52	28.40	-9	7,025	-0.13%
2023/10/04	13.5	28.48	0	0.00	28.35	13.5	7,025	0.19%
2023/10/03	30	28.88	0	0.00	28.85	30	7,008	0.43%
2023/09/26	5	28.65	0	0.00	28.60	5	7,364	0.07%
2023/09/25	0	0.00	1	28.85	28.85	-1	7,375	-0.01%
2023/09/22	0	0.00	0	28.95	28.75	0	7,447	0.00%
2023/09/20	2	29.35	0	0.00	29.20	2	7,445	0.03%
2023/09/19	2	29.40	0	29.50	29.40	2	7,464	0.03%
2023/09/18	9	29.35	4	29.55	29.50	5	7,578	0.07%
2023/09/14	0	0.00	1	29.45	29.45	-1	6,578	-0.02%
2023/09/12	0	0.00	5	29.12	29.15	-5	6,589	-0.08%
2023/09/11	1	28.50	1	28.80	28.70	0	6,585	0.00%
2023/09/07	2	28.48	0	0.00	28.40	2	6,607	0.03%
2023/09/06	6	28.60	0	0.00	28.60	6	6,585	0.09%
2023/09/04	6.4	28.65	0	0.00	28.60	6.4	6,566	0.10%
2023/09/01	10	28.70	0	0.00	28.80	10	6,545	0.15%
2023/08/30	3	28.45	3	28.50	28.55	0	6,414	0.00%
2023/08/28	1	28.20	0	0.00	28.15	1	6,422	0.02%
2023/08/24	1	28.35	0	0.00	28.35	1	6,967	0.01%
2023/08/23	3	28.43	0	0.00	28.35	3	6,916	0.04%
2023/08/22	1	28.55	0	0.00	28.60	1	6,918	0.01%
2023/08/21	1	28.65	0	0.00	28.65	1	6,950	0.01%
2023/08/17	16	28.41	2	28.30	28.50	14	6,954	0.20%
2023/08/16	10	28.83	0	0.00	28.60	10	6,909	0.14%
2023/08/15	5.2	29.20	0	0.00	29.15	5.2	6,812	0.08%
2023/08/11	2	29.50	0	0.00	29.50	2	6,846	0.03%
2023/08/10	5	29.35	20	29.40	29.45	-15	6,892	-0.22%
2023/08/09	5	29.45	0	0.00	29.50	5	6,876	0.07%
2023/08/07	1	29.70	0	0.00	29.80	1	6,825	0.01%
2023/08/04	5	29.50	0	0.00	29.50	5	6,833	0.07%
2023/08/02	2	29.55	0	0.00	29.55	2	6,812	0.03%
2023/08/01	20	29.62	0	0.00	29.65	20	6,762	0.30%
2023/07/31	1	29.75	0	0.00	29.70	1	6,757	0.01%
2023/07/28	5	29.69	0	0.00	29.70	5	6,730	0.07%
2023/07/27	1	29.85	2	29.85	29.95	-1	6,678	-0.01%
2023/07/26	2	29.35	0	0.00	29.50	2	6,678	0.03%
2023/07/25	10	29.26	3.1	29.20	29.25	6.9	6,659	0.10%
2023/07/24	28	29.29	0	0.00	29.15	28	6,621	0.42%
2023/07/21	23	29.70	0	0.00	29.60	23	6,601	0.35%
2023/07/20	11	29.85	0	0.00	29.80	11	6,556	0.17%
2023/07/19	25	29.80	0	0.00	29.75	25	6,559	0.38%
2023/07/18	27	30.17	1	30.25	30.00	26	6,469	0.40%
2023/07/17	21.2	30.55	0	0.00	30.30	21.2	6,352	0.33%
2023/07/14	0	0.00	5	32.30	32.30	-5	6,184	-0.08%
2023/07/13	27	32.39	0	0.00	32.20	27	6,149	0.44%
2023/07/10	1.5	32.05	0	0.00	32.00	1.5	6,239	0.02%
2023/07/07	2	32.00	1	32.15	32.05	1	6,234	0.02%
2023/07/06	8	32.49	0	0.00	32.20	8	6,204	0.13%
2023/07/05	0.5	33.40	0	0.00	33.35	0.5	6,031	0.01%
2023/06/30	0	0.00	10	33.30	33.45	-10	5,999	-0.17%
2023/06/26	0	0.00	1.7	33.55	33.50	-1.7	5,996	-0.03%
2023/06/21	0	0.00	1	32.90	33.05	-1	5,918	-0.02%
2023/06/16	0	0.00	1	33.15	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	4	32.95	33.00	-4	5,952	-0.07%
2023/06/14	0	0.00	2.2	32.70	32.75	-2.2	6,108	-0.04%
2023/06/13	20	32.68	0	0.00	32.60	20	6,136	0.33%
2023/06/09	0	0.00	31.5	32.65	32.55	-31.5	6,231	-0.50%
2023/06/08	0	0.00	1	32.60	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	31	32.50	32.45	-31	6,413	-0.48%
2023/06/06	0	0.00	2	32.45	32.50	-2	6,684	-0.03%
2023/06/05	0	0.00	10	32.15	32.20	-10	6,676	-0.15%
2023/06/01	10	31.85	0	0.00	31.70	10	6,681	0.15%
2023/05/30	0	0.00	2	32.15	32.10	-2	6,162	-0.03%
2023/05/17	1	31.90	2	32.05	31.95	-1	6,460	-0.02%
2023/05/15	1	31.60	0	0.00	31.75	1	6,411	0.02%
2023/05/10	0	0.00	1	32.00	32.10	-1	6,462	-0.02%
2023/05/09	2	32.15	0	0.00	32.25	2	6,488	0.03%
2023/05/08	0	0.00	3	32.65	32.60	-3	6,531	-0.05%
2023/05/04	0	0.00	2	32.30	32.25	-2	6,583	-0.03%
2023/05/02	0	0.00	3.2	32.16	32.25	-3.2	6,679	-0.05%
2023/04/28	0	0.00	125	31.98	31.90	-125	6,883	-1.82%	大賣/鉅額交易
2023/04/27	0	0.00	1	32.00	31.85	-1	6,903	-0.01%
2023/04/26	0	31.80	2	31.80	31.90	-2	6,901	-0.03%
2023/04/20	4	31.49	0	0.00	31.45	4	6,890	0.06%
2023/04/18	0	0.00	1	31.65	31.65	-1	6,890	-0.01%
2023/04/17	0	0.00	30	31.74	31.85	-30	6,869	-0.44%
2023/04/13	0	0.00	19	31.85	31.70	-19	6,817	-0.28%
2023/04/11	0	0.00	48	31.77	31.80	-48	6,722	-0.71%
2023/03/28	1	31.05	0	0.00	31.10	1	8,487	0.01%
2023/03/23	1	31.00	0	0.00	30.95	1	10,672	0.01%
2023/03/21	7	30.76	0	0.00	30.75	7	10,925	0.06%
2023/03/20	1	30.75	0	0.00	30.80	1	10,993	0.01%
2023/03/14	1	31.45	0	0.00	31.30	1	11,377	0.01%
2023/03/10	6	31.36	0	0.00	31.25	6	11,507	0.05%
2023/03/09	16	31.73	0	0.00	31.55	16	11,556	0.14%
2023/03/08	2	32.30	0	0.00	32.30	2	11,689	0.02%
2023/03/06	0	0.00	0	32.45	32.45	0	11,929	0.00%
2023/03/03	1	32.30	0	0.00	32.20	1	12,018	0.01%
2023/03/02	0	0.00	11	32.31	32.45	-11	12,138	-0.09%
2023/03/01	10	32.05	0	0.00	32.00	10	12,174	0.08%
2023/02/24	0	0.00	25	32.25	32.45	-25	12,289	-0.20%
2023/02/23	0	0.00	6	32.33	32.45	-6	12,464	-0.05%
2023/02/22	1	32.15	3	32.10	32.15	-2	12,554	-0.02%
2023/02/21	1	31.95	0	0.00	32.20	1	12,536	0.01%
2023/02/17	9	32.01	0	0.00	32.00	9	12,906	0.07%
2023/02/10	5	32.05	0	0.00	32.15	5	13,054	0.04%
2023/02/09	1	32.05	0	0.00	32.20	1	13,050	0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/06	0	0.00	1	32.60	32.40	-1	13,133	-0.01%
2023/02/03	1	32.25	0	0.00	32.35	1	13,125	0.01%
2023/02/01	2	32.35	0	0.00	32.70	2	13,162	0.02%
2023/01/30	0	0.00	5	33.19	33.30	-5	13,123	-0.04%
2023/01/12	0	0.00	1	32.75	32.50	-1	13,181	-0.01%
2023/01/11	0	0.00	7	32.50	32.60	-7	13,227	-0.05%
2023/01/09	0	0.00	1	32.35	32.50	-1	13,181	-0.01%
2023/01/05	0	0.00	2	32.08	31.70	-2	13,327	-0.02%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/23	3	31.55	0	0.00	31.55	3	13,793	0.02%
2022/12/22	1	31.35	3	31.70	33.00	-2	13,807	-0.01%
2022/12/20	4	31.08	1	31.10	31.10	3	12,822	0.02%
2022/12/19	20	31.37	1	31.15	31.30	19	12,369	0.15%
2022/12/15	0	0.00	1	32.95	32.95	-1	10,479	-0.01%
2022/12/13	10	32.60	10	33.20	32.65	0	10,365	0.00%
2022/12/12	0	0.00	160	33.13	33.20	-160	10,162	-1.57%	大賣/鉅額交易
2022/12/09	1	33.20	11	33.11	33.20	-10	10,201	-0.10%
2022/12/08	1	32.30	0	0.00	33.00	1	10,263	0.01%
2022/12/07	0	0.00	10	32.85	32.80	-10	10,196	-0.10%
2022/12/06	0	0.00	3	33.10	32.75	-3	9,980	-0.03%
2022/12/05	0	0.00	187	32.93	32.80	-187	9,759	-1.92%	大賣/鉅額交易
2022/12/01	10	32.53	0	0.00	32.65	10	9,554	0.10%
2022/11/30	5	32.40	5	32.45	32.50	0	9,436	0.00%
2022/11/29	1	31.45	0	0.00	32.15	1	9,024	0.01%
2022/11/28	11	31.14	15	31.32	31.75	-4	8,939	-0.04%
2022/11/24	1	31.05	0	0.00	31.80	1	9,015	0.01%
2022/11/23	15	30.85	5	30.85	31.05	10	9,003	0.11%
2022/11/21	19	30.40	0	0.00	30.60	19	8,791	0.22%
2022/11/18	2	31.25	10	31.80	31.35	-8	8,579	-0.09%
2022/11/17	2	31.43	0	0.00	31.55	2	8,485	0.02%
2022/11/16	11	31.41	0	0.00	31.50	11	8,442	0.13%
2022/11/15	40	32.24	0	0.00	31.65	40	8,304	0.48%
2022/11/14	0	0.00	22	32.85	33.20	-22	8,054	-0.27%
2022/11/11	20	32.10	0	0.00	32.25	20	7,848	0.25%
2022/11/08	0	0.00	2	32.20	32.80	-2	7,839	-0.03%
2022/11/01	0	0.00	6	32.37	32.45	-6	7,810	-0.08%
2022/10/31	0	0.00	3	32.38	32.15	-3	7,859	-0.04%
2022/10/28	1	31.95	0	0.00	32.05	1	7,892	0.01%
2022/10/27	0	0.00	4	32.21	32.05	-4	8,039	-0.05%
2022/10/26	0	0.00	2	31.98	31.90	-2	8,177	-0.02%
2022/10/25	0	0.00	5	31.70	31.65	-5	8,251	-0.06%
2022/10/24	0	0.00	5	31.65	31.55	-5	8,310	-0.06%
2022/10/21	0	0.00	1	31.20	31.20	-1	8,343	-0.01%
2022/10/20	1	30.25	19	30.79	31.00	-18	8,452	-0.21%
2022/10/19	1	30.60	0	0.00	31.00	1	8,255	0.01%
2022/10/18	2	30.63	2	30.93	30.85	0	8,263	0.00%
2022/10/17	3	30.62	0	0.00	30.95	3	8,364	0.04%
2022/10/14	0	0.00	1	31.75	31.35	-1	8,476	-0.01%
2022/10/11	1	31.50	0	0.00	31.40	1	8,632	0.01%
2022/10/07	1	32.00	5	32.20	32.10	-4	8,550	-0.05%
2022/10/04	15	32.20	0	0.00	32.15	15	8,711	0.17%
2022/10/03	1	31.90	0	0.00	32.15	1	8,721	0.01%
2022/09/30	0	0.00	1	32.55	32.35	-1	8,701	-0.01%
2022/09/28	0	0.00	1	32.60	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	18	32.59	32.75	-18	8,559	-0.21%
2022/09/26	0	0.00	30	32.33	32.10	-30	8,566	-0.35%
2022/09/22	0	0.00	13	32.99	32.80	-13	8,566	-0.15%
2022/09/20	0	0.00	1	32.75	32.80	-1	8,539	-0.01%
2022/09/16	0	0.00	2	32.18	32.00	-2	8,589	-0.02%
2022/09/15	0	0.00	16.1	32.75	33.00	-16.1	8,451	-0.19%
2022/09/14	0	0.00	15	32.37	32.15	-15	8,332	-0.18%
2022/09/13	2	32.10	0	0.00	31.95	2	8,295	0.02%
2022/09/12	0	0.00	1	32.10	31.85	-1	8,310	-0.01%
2022/09/08	1	31.45	1	31.80	31.80	0	8,441	0.00%
2022/09/07	4	31.35	2	31.58	31.50	2	8,426	0.02%
2022/09/05	0	0.00	1	31.75	31.75	-1	8,351	-0.01%
2022/09/01	1	31.60	2	31.98	31.70	-1	8,362	-0.01%
2022/08/31	0	0.00	20	32.25	32.75	-20	8,344	-0.24%
2022/08/30	1	32.10	26	32.05	32.15	-25	8,202	-0.30%
2022/08/29	0	0.00	1	31.35	31.40	-1	8,112	-0.01%
2022/08/26	6	31.60	1	31.70	31.65	5	8,041	0.06%
2022/08/25	0	0.00	5	31.47	31.65	-5	8,038	-0.06%
2022/08/24	1	30.90	8	31.09	31.05	-7	8,006	-0.09%
2022/08/22	0	0.00	3	30.80	30.95	-3	8,617	-0.03%
2022/08/19	0	0.00	3	30.83	30.90	-3	8,662	-0.03%
2022/08/18	0	0.00	2	30.83	30.90	-2	8,715	-0.02%
2022/08/17	1	30.60	4	30.83	30.85	-3	8,742	-0.03%
2022/08/16	2	30.30	3	30.60	30.60	-1	8,708	-0.01%
2022/08/10	3	29.90	1	30.10	29.85	2	8,773	0.02%
2022/08/09	0	0.00	3	29.87	29.90	-3	8,818	-0.03%
2022/08/08	2	29.48	2	29.55	29.45	0	8,874	0.00%
2022/08/05	2	29.50	0	0.00	29.65	2	9,067	0.02%
2022/08/04	4	29.26	4	29.45	29.50	0	9,042	0.00%
2022/08/03	8	29.55	2	29.80	29.65	6	8,959	0.07%
2022/08/02	5	29.92	10	30.08	30.00	-5	8,871	-0.06%
2022/08/01	5	30.21	0	0.00	30.10	5	8,754	0.06%
2022/07/28	3	30.12	0	0.00	30.10	3	8,613	0.03%
2022/07/27	5	31.52	0	0.00	31.75	5	8,530	0.06%
2022/07/26	1	31.90	0	0.00	31.75	1	8,408	0.01%
2022/07/25	3	31.90	5	32.11	32.10	-2	8,375	-0.02%
2022/07/22	7	32.14	6	32.28	32.15	1	8,324	0.01%
2022/07/21	2	32.18	1	32.40	32.40	1	8,236	0.01%
2022/07/20	2	32.48	1	32.80	32.30	1	8,099	0.01%
2022/07/19	0	0.00	15	32.42	32.50	-15	8,035	-0.19%
2022/07/18	0	0.00	113	32.00	32.15	-113	7,850	-1.44%	大賣/鉅額交易
2022/07/14	0	0.00	1	31.95	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	5	31.84	31.90	-5	7,638	-0.07%
2022/07/11	1	31.40	2	31.60	31.50	-1	7,491	-0.01%
2022/07/08	3	31.47	1	31.35	31.35	2	7,491	0.03%
2022/07/07	2	31.48	1	31.45	31.45	1	7,544	0.01%
2022/07/06	8	31.59	1	31.60	31.55	7	7,502	0.09%
2022/07/04	0	0.00	2	31.73	32.00	-2	7,378	-0.03%
2022/07/01	9	31.63	0	0.00	31.15	9	7,350	0.12%
2022/06/30	4	31.83	10	31.87	31.80	-6	7,333	-0.08%
2022/06/29	0	0.00	3	32.00	32.15	-3	7,207	-0.04%
2022/06/27	0	0.00	23	31.56	31.70	-23	7,165	-0.32%
2022/06/24	0	0.00	1	31.45	31.30	-1	7,133	-0.01%
2022/06/22	2	31.10	3	31.07	31.05	-1	7,151	-0.01%
2022/06/21	0	0.00	2	31.30	31.10	-2	7,111	-0.03%
2022/06/16	0	0.00	11	31.47	31.30	-11	6,926	-0.16%
2022/06/15	0	0.00	26	31.29	31.30	-26	7,040	-0.37%
2022/06/14	1	30.85	5	31.06	30.95	-4	7,113	-0.06%
2022/06/13	9	30.76	6	30.65	30.95	3	7,145	0.04%
2022/06/10	5	31.18	7	31.40	31.30	-2	7,112	-0.03%
2022/06/09	1	31.00	1	31.35	31.40	0	7,143	0.00%
2022/06/08	0	0.00	3	31.13	31.25	-3	7,032	-0.04%
2022/06/06	0	0.00	1	30.80	30.80	-1	7,055	-0.01%
2022/06/02	3	30.62	3	30.60	30.70	0	7,151	0.00%
2022/06/01	3	30.65	2	30.85	30.80	1	7,263	0.01%
2022/05/31	22	31.28	5	31.00	30.50	17	7,236	0.23%
2022/05/30	1	31.65	1	31.75	31.80	0	6,723	0.00%
2022/05/27	4	31.70	12	31.76	31.60	-8	6,682	-0.12%
2022/05/26	1	31.80	1	31.75	31.75	0	6,705	0.00%
2022/05/25	3	31.50	2	31.55	31.70	1	6,809	0.01%
2022/05/23	0	0.00	2	31.48	31.40	-2	6,833	-0.03%
2022/05/20	0	0.00	3	31.35	31.35	-3	6,908	-0.04%
2022/05/19	0	0.00	4	31.09	31.15	-4	6,881	-0.06%
2022/05/18	2	30.60	56	31.01	31.25	-54	6,844	-0.79%
2022/05/17	1	30.50	10	30.90	30.90	-9	6,847	-0.13%
2022/05/16	3	30.92	12	30.94	30.90	-9	6,783	-0.13%
2022/05/13	0	0.00	9	30.64	31.00	-9	6,707	-0.13%
2022/05/11	0	0.00	3	30.02	30.15	-3	6,443	-0.05%
2022/05/10	1	29.70	3	30.08	30.15	-2	6,408	-0.03%
2022/05/09	2	30.00	50	30.05	29.80	-48	6,403	-0.75%
2022/05/05	0	0.00	2	30.40	30.55	-2	6,400	-0.03%
2022/05/03	0	0.00	4.7	29.88	29.95	-4.7	6,420	-0.07%
2022/04/28	7	29.74	0	0.00	29.95	7	6,467	0.11%
2022/04/27	2	29.78	0	0.00	29.70	2	6,435	0.03%
2022/04/26	0	0.00	7	30.05	30.25	-7	6,393	-0.11%
2022/04/25	105	30.00	0	0.00	30.00	105	6,366	1.65%	大買/鉅額交易
2022/04/20	0	0.00	2	30.40	30.50	-2	6,267	-0.03%
2022/04/18	2	30.00	0	0.00	30.20	2	6,202	0.03%
2022/04/13	0	0.00	24	30.73	30.90	-24	6,107	-0.39%
2022/04/12	0	0.00	10	30.20	30.20	-10	6,028	-0.17%
2022/04/08	0	0.00	10	30.10	30.10	-10	6,013	-0.17%
2022/04/07	0	0.00	0.2	29.95	29.95	-0.2	6,014	0.00%
2022/04/01	2	30.00	0	0.00	30.30	2	5,888	0.03%
2022/03/30	0	0.00	2	30.50	30.30	-2	5,809	-0.03%
2022/03/28	2	30.00	0	0.00	30.20	2	5,716	0.03%
2022/03/24	5	30.65	0	0.00	30.85	5	5,568	0.09%
2022/03/22	0	0.00	43	30.74	30.80	-43	6,006	-0.72%
2022/03/18	1	30.35	6	30.67	30.70	-5	5,986	-0.08%
2022/03/16	0	0.00	10	30.10	30.45	-10	5,820	-0.17%
2022/03/15	20	30.18	1	30.00	30.20	19	5,784	0.33%
2022/03/14	0	0.00	6	30.36	30.55	-6	5,778	-0.10%
2022/03/10	0	0.00	3	30.15	30.20	-3	5,817	-0.05%
2022/03/07	8	29.63	0	0.00	29.50	8	5,772	0.14%
2022/03/04	3	30.23	0	0.00	30.30	3	5,917	0.05%
2022/03/03	0	0.00	8	30.44	30.60	-8	5,993	-0.13%
2022/03/02	0	0.00	10	30.30	30.35	-10	6,062	-0.16%
2022/03/01	11	30.09	9.9	30.12	30.30	1.1	6,138	0.02%
2022/02/25	0	0.00	3	29.68	29.55	-3	6,226	-0.05%
2022/02/21	0	0.00	1	30.05	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	25.9	29.69	30.00	-25.9	6,347	-0.41%
2022/02/16	8	29.40	0	0.00	29.60	8	6,452	0.12%
2022/02/15	1	29.35	0	0.00	29.35	1	6,530	0.02%
2022/02/14	1	29.25	0	0.00	29.45	1	6,539	0.02%
2022/02/10	15	29.48	0	0.00	29.60	15	6,649	0.23%
2022/02/09	0	0.00	3.3	29.16	29.50	-3.3	6,677	-0.05%
2022/01/26	0	0.00	9	28.75	28.80	-9	6,635	-0.14%
2022/01/25	63	28.42	0	0.00	28.60	63	6,715	0.94%
2022/01/24	2	28.60	0	0.00	28.80	2	6,702	0.03%
2022/01/21	5	28.81	5	29.10	28.80	0	6,823	0.00%
2022/01/19	50	29.05	2	29.10	29.15	48	6,781	0.71%
2022/01/17	0	0.00	5	29.15	29.15	-5	6,798	-0.07%
2022/01/13	16	29.33	2	29.30	29.55	14	7,063	0.20%
2022/01/12	1	29.05	1	29.10	29.30	0	7,098	0.00%
2022/01/10	18	29.08	0	0.00	29.10	18	7,159	0.25%
2022/01/06	0	0.00	12	29.25	29.25	-12	7,241	-0.17%
2022/01/05	2	29.00	2	29.10	29.05	0	7,215	0.00%
2022/01/04	15	28.97	20	28.90	29.00	-5	7,289	-0.07%
2022/01/03	30	29.43	2	29.40	29.15	28	7,279	0.38%
2021/12/30	25	29.20	2	29.30	29.30	23	7,292	0.32%
2021/12/28	7	28.99	0	0.00	29.15	7	7,334	0.10%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/23	0	0.00	4	28.69	28.80	-4	7,546	-0.05%
2021/12/22	0	0.00	10	28.55	28.60	-10	7,589	-0.13%
2021/12/21	0	0.00	2	28.65	28.55	-2	7,625	-0.03%
2021/12/17	3	28.17	0	0.00	28.10	3	7,729	0.04%
2021/12/16	5	28.20	0	0.00	28.20	5	7,273	0.07%
2021/12/14	17	28.30	0	0.00	28.45	17	7,477	0.23%
2021/12/13	15	28.52	0	0.00	28.45	15	7,498	0.20%
2021/12/09	6	28.60	0	0.00	28.85	6	7,482	0.08%
2021/12/08	8	28.73	0	0.00	28.75	8	7,459	0.11%
2021/12/07	3	28.38	0	0.00	28.75	3	7,436	0.04%
2021/12/06	0	0.00	1	28.20	28.60	-1	7,462	-0.01%
2021/12/03	1	28.35	0	0.00	28.30	1	7,471	0.01%
2021/11/30	18	28.26	0	0.00	27.90	18	7,311	0.25%
2021/11/29	17	27.96	4	28.03	28.15	13	7,019	0.19%
2021/11/26	29	28.24	0	0.00	28.25	29	6,936	0.42%
2021/11/25	37	28.46	0.9	28.55	28.55	36.1	6,926	0.52%
2021/11/24	14	28.61	0	0.00	28.80	14	6,802	0.21%
2021/11/23	28	28.68	2	28.65	28.75	26	6,647	0.39%
2021/11/22	26	29.21	1	29.35	29.15	25	6,394	0.39%
2021/11/19	2	29.35	0	0.00	29.40	2	6,314	0.03%
2021/11/18	0	0.00	6	29.50	29.50	-6	6,276	-0.10%
2021/11/16	14	29.38	1	29.50	29.50	13	6,162	0.21%
2021/11/15	1	30.10	0	0.00	30.00	1	6,044	0.02%
2021/11/12	26	30.02	0	0.00	30.15	26	6,060	0.43%
2021/11/11	0	0.00	2	30.00	30.00	-2	6,017	-0.03%
2021/11/10	0	0.00	6	29.92	29.90	-6	6,051	-0.10%
2021/11/09	0	0.00	20	29.65	29.90	-20	6,026	-0.33%
2021/11/08	1	29.55	0	0.00	29.45	1	5,942	0.02%
2021/11/05	2	29.15	0	0.00	29.40	2	5,918	0.03%
2021/11/04	9	29.48	0	0.00	29.35	9	5,874	0.15%
2021/11/03	0	0.00	4	29.63	29.55	-4	5,896	-0.07%
2021/11/01	2	29.05	0	0.00	29.00	2	5,882	0.03%
2021/10/29	4	29.03	0	0.00	29.10	4	5,849	0.07%
2021/10/28	7	29.24	0	0.00	29.25	7	5,769	0.12%
2021/10/27	1	29.30	0	0.00	29.45	1	5,804	0.02%
2021/10/26	2	29.35	10	29.55	29.55	-8	6,014	-0.13%
2021/10/25	2	29.40	0	0.00	29.35	2	6,336	0.03%
2021/10/22	1	29.40	0	0.00	29.40	1	6,457	0.02%
2021/10/20	20	29.75	5	30.00	29.80	15	6,485	0.23%
2021/10/19	0	0.00	1	29.60	29.70	-1	6,402	-0.02%
2021/10/14	11	29.10	5	29.50	29.05	6	6,484	0.09%
2021/10/13	1	29.15	0	0.00	29.25	1	6,551	0.02%
2021/10/08	0	0.00	1	29.55	29.45	-1	6,628	-0.02%
2021/10/07	1	29.50	0	0.00	29.55	1	6,645	0.02%
2021/10/05	1	29.20	0	0.00	29.35	1	6,762	0.01%
2021/10/01	13	29.09	0	0.00	29.15	13	6,951	0.19%
2021/09/30	5	29.85	16	29.95	29.85	-11	6,844	-0.16%
2021/09/29	0	0.00	20	29.45	29.55	-20	6,795	-0.29%
2021/09/24	2	29.58	0	0.00	29.35	2	6,843	0.03%
2021/09/23	0.6	29.25	5	29.13	29.25	-4.4	6,853	-0.06%
2021/09/22	17	28.69	0	0.00	28.70	17	6,892	0.25%
2021/09/17	2	29.58	0	0.00	29.50	2	6,742	0.03%
2021/09/16	11	29.78	0	0.00	29.65	11	6,689	0.16%
2021/09/15	21	29.82	1	29.75	29.80	20	6,678	0.30%
2021/09/13	1	29.05	5	29.43	29.45	-4	6,777	-0.06%
2021/09/09	5	29.01	0	0.00	29.05	5	6,998	0.07%
2021/09/08	9	29.32	0	0.00	29.25	9	6,926	0.13%
2021/09/06	2	29.68	0	0.00	29.70	2	6,947	0.03%
2021/09/03	1	29.55	0	0.00	30.00	1	6,965	0.01%
2021/09/02	2	29.55	0	0.00	29.60	2	6,996	0.03%
2021/09/01	12	29.69	0	0.00	29.60	12	7,023	0.17%
2021/08/31	5	29.76	0	0.00	30.05	5	7,030	0.07%
2021/08/30	5	29.65	0	0.00	29.90	5	6,985	0.07%
2021/08/27	0.1	29.60	0	0.00	29.65	0.1	7,029	0.00%
2021/08/26	2	29.05	0	0.00	29.20	2	7,095	0.03%
2021/08/25	1	29.20	0	0.00	29.35	1	7,183	0.01%
2021/08/24	0	0.00	5	29.40	29.40	-5	7,260	-0.07%
2021/08/19	1	28.55	0	0.00	28.30	1	7,602	0.01%
2021/08/17	1	28.80	0	0.00	28.55	1	7,612	0.01%
2021/08/16	11	29.09	0	0.00	29.05	11	7,620	0.14%
2021/08/13	1	29.65	0	0.00	29.65	1	7,573	0.01%
2021/08/05	1	30.00	10	30.19	30.00	-9	8,351	-0.11%
2021/08/03	2	30.05	0	0.00	30.30	2	9,104	0.02%
2021/07/30	17	29.80	0	0.00	29.60	17	9,473	0.18%
2021/07/29	5	30.93	14	31.20	31.15	-9	9,574	-0.09%
2021/07/28	16	30.93	27	30.99	31.00	-11	9,453	-0.12%
2021/07/27	6.5	31.62	0	0.00	31.50	6.5	9,632	0.07%
2021/07/26	15	32.07	0.4	32.00	31.90	14.6	9,668	0.15%
2021/07/22	0	0.00	3	32.95	32.90	-3	9,785	-0.03%
2021/07/21	0	0.00	1	32.25	32.50	-1	9,889	-0.01%
2021/07/20	3	32.67	1	32.65	32.60	2	10,058	0.02%
2021/07/19	2	33.38	1	33.60	33.60	1	10,150	0.01%
2021/07/16	0	0.00	5.4	33.49	33.60	-5.4	10,793	-0.05%
2021/07/15	0	0.00	7	32.67	32.80	-7	10,822	-0.06%
2021/07/14	2	32.45	0	0.00	32.60	2	11,046	0.02%
2021/07/12	0	0.00	3	33.30	32.95	-3	11,706	-0.03%
2021/07/09	0	0.00	2	32.90	32.95	-2	11,661	-0.02%
2021/07/08	0	0.00	4	32.86	32.95	-4	11,633	-0.03%
2021/07/02	1	32.95	1	32.90	32.20	0	12,077	0.00%
2021/07/01	0	0.00	1	32.50	32.45	-1	12,046	-0.01%
2021/06/30	0.1	31.95	2	32.00	32.00	-1.9	11,996	-0.02%
2021/06/29	5	31.70	0	0.00	31.90	5	11,990	0.04%
2021/06/25	0	0.00	5	31.88	31.75	-5	12,240	-0.04%
2021/06/24	2	31.35	0	0.00	31.50	2	12,342	0.02%
2021/06/23	0	0.00	4	31.10	31.65	-4	12,488	-0.03%
2021/06/22	0.6	30.85	2.2	30.99	30.85	-1.6	12,389	-0.01%
2021/06/21	3	30.57	0	0.00	30.75	3	12,363	0.02%
2021/06/18	4	31.30	0	0.00	31.05	4	12,334	0.03%
2021/06/16	0	0.00	2	31.85	31.85	-2	12,390	-0.02%
2021/06/15	1	31.80	0	0.00	31.80	1	12,414	0.01%
2021/06/11	1	31.80	0	0.00	31.90	1	12,468	0.01%
2021/06/09	1	31.70	0	0.00	31.50	1	12,505	0.01%
2021/06/04	0	0.00	0.5	31.90	31.90	-0.5	12,686	0.00%
2021/06/03	0	0.00	2	32.45	32.45	-2	12,856	-0.02%
2021/06/02	1	31.80	0.2	32.10	32.05	0.8	12,835	0.01%
2021/06/01	2.6	31.66	1	31.85	31.90	1.6	12,821	0.01%
2021/05/31	0	0.00	1	31.65	31.65	-1	12,902	-0.01%
2021/05/28	0	0.00	2	31.35	31.25	-2	13,025	-0.02%
2021/05/27	1	30.70	0	0.00	30.40	1	13,102	0.01%
2021/05/25	14	31.09	57	31.20	31.20	-43	13,880	-0.31%
2021/05/24	3	30.73	2	30.95	30.55	1	13,847	0.01%
2021/05/21	1	30.60	0	0.00	30.50	1	13,881	0.01%
2021/05/20	52	30.20	0	0.00	30.35	52	13,874	0.37%
2021/05/19	1	30.30	10	30.55	30.60	-9	13,813	-0.07%
2021/05/18	10	30.90	0	0.00	30.80	10	13,857	0.07%
2021/05/14	0	0.00	14	30.80	30.75	-14	13,754	-0.10%
2021/05/13	16	30.05	0	0.00	30.00	16	13,594	0.12%
2021/05/12	5	31.69	22	30.47	30.65	-17	13,360	-0.13%
2021/05/11	36	33.77	10	34.25	32.75	26	12,933	0.20%
2021/05/10	8	33.70	6	33.92	33.90	2	12,670	0.02%
2021/05/07	4	33.45	5	34.33	33.25	-1	12,533	-0.01%
2021/05/06	2	33.30	7.7	33.66	33.85	-5.7	12,389	-0.05%
2021/05/05	0	0.00	7	32.78	32.65	-7	12,148	-0.06%
2021/05/04	7	32.14	6	32.89	31.70	1	11,969	0.01%
2021/05/03	6	32.62	2	32.78	32.35	4	11,684	0.03%
2021/04/29	1	33.25	14.2	33.45	33.25	-13.2	11,607	-0.11%
2021/04/28	2	33.35	6	33.28	33.40	-4	11,517	-0.03%
2021/04/27	2	32.85	3	32.92	32.85	-1	11,597	-0.01%
2021/04/26	4.2	32.36	4	32.83	32.50	0.2	11,508	0.00%
2021/04/23	5	32.16	1.1	32.32	32.55	3.9	11,376	0.03%
2021/04/22	26.1	33.54	13	34.33	33.30	13.1	11,299	0.12%
2021/04/21	5.7	33.01	0	33.00	33.10	5.7	10,647	0.05%
2021/04/20	0	0.00	20	32.99	33.15	-20	10,518	-0.19%
2021/04/19	0	0.00	13	32.91	33.40	-13	10,323	-0.13%
2021/04/16	21	31.42	90	31.83	31.90	-69	9,904	-0.70%
2021/04/15	0	0.00	6	31.01	30.95	-6	9,687	-0.06%
2021/04/14	3	30.57	1	30.50	30.60	2	9,661	0.02%
2021/04/13	12	31.00	3	31.00	30.60	9	9,715	0.09%
2021/04/12	0.5	30.85	1	30.95	30.95	-0.5	9,576	-0.01%
2021/04/09	3	30.40	1	30.35	30.40	2	9,537	0.02%
2021/04/08	12	30.15	12	30.48	30.50	0	9,510	0.00%
2021/04/07	0	0.00	2	30.00	30.00	-2	9,345	-0.02%
2021/04/06	0	0.00	0.2	30.00	29.95	-0.2	9,379	0.00%
2021/03/30	0	0.00	6	30.02	30.00	-6	9,393	-0.06%
2021/03/29	3	29.85	5	29.87	29.90	-2	9,243	-0.02%
2021/03/26	1	29.05	18	29.64	29.75	-17	9,217	-0.18%
2021/03/25	9	28.92	0	0.00	29.10	9	9,079	0.10%
2021/03/23	3	29.07	56.8	29.20	29.00	-53.8	9,113	-0.59%
2021/03/19	5	29.06	0	0.00	29.20	5	9,159	0.05%
2021/03/18	0	0.00	2	29.55	29.50	-2	8,969	-0.02%
2021/03/17	2	29.53	2	29.60	29.45	0	8,943	0.00%
2021/03/16	0	0.00	6	29.86	29.90	-6	8,907	-0.07%
2021/03/15	5	29.52	1	29.55	29.55	4	8,865	0.05%
2021/03/12	2	29.35	3	29.72	29.80	-1	8,896	-0.01%
2021/03/11	3	29.50	0.3	29.45	29.45	2.7	8,865	0.03%
2021/03/10	1	29.50	0	0.00	29.75	1	8,862	0.01%
2021/03/09	0	0.00	7	29.70	29.90	-7	8,855	-0.08%
2021/03/08	8	29.41	1	29.50	29.30	7	8,675	0.08%
2021/03/05	0	0.00	1	29.10	29.35	-1	8,667	-0.01%
2021/03/04	5	29.50	7	29.12	29.40	-2	8,846	-0.02%
2021/03/03	0	0.00	7	29.38	29.35	-7	8,753	-0.08%
2021/03/02	10	29.05	4	29.19	28.70	6	8,558	0.07%
2021/02/26	11	29.07	5	28.90	28.95	6	8,447	0.07%
2021/02/25	1	28.45	57	29.05	29.50	-56	8,055	-0.70%
2021/02/24	0	0.00	11	28.24	27.75	-11	7,569	-0.15%
2021/02/23	0	0.00	2	27.80	28.10	-2	7,539	-0.03%
2021/02/18	13	27.22	3	27.58	27.50	10	7,725	0.13%
2021/02/17	0	0.00	1	27.05	27.10	-1	7,641	-0.01%
2021/02/05	1	26.90	12	26.99	27.05	-11	7,543	-0.15%
2021/02/04	0	0.00	4	26.71	26.85	-4	7,589	-0.05%
2021/02/03	0	0.00	0.3	26.75	26.70	-0.3	7,778	0.00%
2021/02/02	0	0.00	1	26.75	26.75	-1	7,820	-0.01%
2021/02/01	2	26.28	0	0.00	26.25	2	7,803	0.03%
2021/01/29	5	26.18	0	0.00	26.00	5	7,754	0.06%
2021/01/27	2	26.53	0	0.00	26.50	2	7,542	0.03%
2021/01/26	2	26.55	0	0.00	26.60	2	7,485	0.03%
2021/01/22	5	26.33	0	0.00	26.40	5	7,481	0.07%
2021/01/21	9.1	26.59	10	26.53	26.40	-0.9	7,420	-0.01%
2021/01/20	6	26.82	15	26.63	26.40	-9	7,367	-0.12%
2021/01/19	2	27.23	2	27.45	27.45	0	7,118	0.00%
2021/01/18	7	27.11	0	0.00	27.25	7	7,132	0.10%
2021/01/15	4	27.68	1.1	27.59	27.60	2.9	7,011	0.04%
2021/01/14	1	28.05	1.1	28.11	28.10	-0.1	6,947	0.00%
2021/01/13	0	0.00	16.3	28.30	28.40	-16.3	6,921	-0.24%
2021/01/12	1	28.20	0	0.00	28.05	1	6,884	0.01%
2021/01/11	2	28.50	0	0.00	28.60	2	6,860	0.03%
2021/01/08	0	0.00	0.2	28.60	28.70	-0.2	6,819	0.00%
2021/01/07	1	28.40	10	28.43	28.35	-9	6,769	-0.13%
2021/01/06	2	28.35	3	28.27	28.35	-1	6,715	-0.01%
2021/01/05	1	28.75	0	0.00	28.85	1	6,573	0.02%
2020/12/31	2	28.80	0	0.00	28.95	2	6,491	0.03%
2020/12/30	0	0.00	10	29.00	29.05	-10	6,463	-0.15%
2020/12/29	0	0.00	1	28.50	28.65	-1	6,398	-0.02%
2020/12/28	0	0.00	6	28.74	28.60	-6	6,397	-0.09%
2020/12/25	0	0.00	80	28.54	28.55	-80	6,364	-1.26%
2020/12/24	15	28.23	2	28.35	28.05	13	6,308	0.21%
2020/12/23	20	27.65	1	27.60	27.60	19	6,197	0.31%
2020/12/22	51	28.05	1	28.00	27.70	50	6,247	0.80%
2020/12/21	0	0.00	8	27.83	27.95	-8	6,346	-0.13%
2020/12/17	3	27.55	0	0.00	27.55	3	6,485	0.05%
2020/12/16	0	0.00	12	27.74	27.90	-12	6,526	-0.18%
2020/12/14	0	0.00	1	27.75	27.60	-1	6,721	-0.01%
2020/12/11	1	27.65	1	27.80	27.70	0	6,819	0.00%
2020/12/10	6	27.67	0	0.00	27.70	6	7,005	0.09%
2020/12/09	5	27.60	0.1	27.55	27.75	4.9	7,005	0.07%
2020/12/08	0	0.00	10	27.55	27.50	-10	7,036	-0.14%
2020/12/07	10	27.65	1	27.55	27.60	9	7,007	0.13%
2020/12/04	0	0.00	1	27.65	27.65	-1	7,046	-0.01%
2020/12/02	1	27.35	4	27.40	27.40	-3	7,211	-0.04%
2020/12/01	1	27.25	0	0.00	27.50	1	7,359	0.01%
2020/11/30	3	27.77	12	27.91	27.40	-9	7,539	-0.12%
2020/11/27	12	27.60	0	0.00	27.70	12	7,373	0.16%
2020/11/26	0.5	27.90	0	0.00	27.90	0.5	7,410	0.01%
2020/11/25	0	0.00	1	28.10	28.05	-1	7,542	-0.01%
2020/11/23	0	0.00	7	28.30	28.25	-7	7,519	-0.09%
2020/11/20	1	28.10	3	28.10	28.15	-2	7,425	-0.03%
2020/11/19	0	0.00	2	28.15	28.20	-2	7,434	-0.03%
2020/11/18	3	28.20	1	28.20	28.20	2	7,418	0.03%
2020/11/17	0	0.00	41.1	27.92	28.00	-41.1	7,326	-0.56%
2020/11/16	1	27.50	22	27.45	27.50	-21	7,345	-0.29%
2020/11/12	0	0.00	24	27.38	27.60	-24	7,452	-0.32%
2020/11/11	1	27.15	29	27.36	27.70	-28	7,458	-0.38%
2020/11/10	0	0.00	32	26.81	26.90	-32	7,254	-0.44%
2020/11/09	0	0.00	21	26.54	26.60	-21	7,186	-0.29%
2020/11/06	2	26.18	3	26.20	26.20	-1	7,189	-0.01%
2020/11/05	0	0.00	1	26.20	26.20	-1	7,223	-0.01%
2020/11/04	0	0.00	1	26.10	26.10	-1	7,262	-0.01%
2020/11/03	1	26.15	1	26.20	26.20	0	7,343	0.00%
2020/10/30	0	0.00	1	25.65	25.75	-1	7,470	-0.01%
2020/10/28	0	0.00	1	25.95	26.10	-1	7,839	-0.01%
2020/10/27	0	0.00	10	25.93	25.90	-10	8,024	-0.12%
2020/10/23	11	26.15	0	0.00	26.20	11	8,302	0.13%
2020/10/22	0	0.00	7	26.14	26.25	-7	8,583	-0.08%
2020/10/21	5	25.80	0	0.00	25.75	5	9,269	0.05%
2020/10/19	1	26.20	0	0.00	26.10	1	9,777	0.01%
2020/10/16	0.7	26.00	0	0.00	25.95	0.7	10,069	0.01%
2020/10/15	1	26.00	3	26.15	26.15	-2	10,261	-0.02%
2020/10/14	1	26.00	0	0.00	26.00	1	10,428	0.01%
2020/10/13	0.8	25.90	0	0.00	25.70	0.8	10,653	0.01%
2020/10/12	2	25.73	1	26.05	25.90	1	10,935	0.01%
2020/10/08	0	0.00	6	26.13	26.15	-6	11,163	-0.05%
2020/10/07	2	26.13	3	26.15	26.10	-1	11,280	-0.01%
2020/10/06	9	26.08	17	26.11	26.10	-8	11,404	-0.07%
2020/10/05	0	0.00	7	25.64	25.75	-7	11,465	-0.06%
2020/09/30	10	25.47	0	0.00	25.30	10	11,480	0.09%
2020/09/29	16	25.28	0	0.00	25.15	16	11,475	0.14%
2020/09/25	4.8	25.04	0	0.00	25.10	4.8	11,642	0.04%
2020/09/24	23	24.97	0	0.00	24.85	23	11,757	0.20%
2020/09/23	7	25.55	0	0.00	25.55	7	11,728	0.06%
2020/09/22	2	25.68	0	0.00	25.65	2	11,731	0.02%
2020/09/21	1	25.85	0.1	25.90	25.85	0.9	11,656	0.01%
2020/09/18	8	25.95	0	0.00	25.75	8	11,659	0.07%
2020/09/17	26	25.90	0	0.00	25.95	26	11,518	0.23%
2020/09/16	15	26.02	0	0.00	26.00	15	11,472	0.13%
2020/09/15	20	26.05	0	0.00	26.15	20	11,387	0.18%
2020/09/14	15	26.40	0	0.00	26.50	15	11,313	0.13%
2020/09/11	2	26.53	0	0.00	26.45	2	11,306	0.02%
2020/09/10	0	0.00	0	26.70	26.65	0	11,332	0.00%
2020/09/09	1	26.70	0	0.00	26.90	1	11,390	0.01%
2020/09/08	2	27.10	7	27.47	27.00	-5	11,374	-0.04%
2020/09/07	0.7	27.30	21	27.26	27.30	-20.3	11,348	-0.18%
2020/09/04	7	26.64	0	0.00	26.90	7	11,400	0.06%
2020/09/03	7.3	26.90	22	27.17	26.80	-14.7	11,372	-0.13%
2020/09/02	3	26.50	100	26.50	26.55	-97	11,262	-0.86%
2020/08/31	0	0.00	16	26.40	26.45	-16	11,257	-0.14%
2020/08/28	111	26.03	10	26.10	26.20	101	11,175	0.90%	大買/鉅額交易
2020/08/27	4.4	26.08	1	26.25	26.20	3.4	11,261	0.03%
2020/08/26	1	26.20	0	0.00	26.25	1	11,279	0.01%
2020/08/25	0	0.00	8	26.40	26.30	-8	11,317	-0.07%
2020/08/24	3	26.07	0	0.00	26.00	3	11,736	0.03%
2020/08/21	1	25.85	15	26.05	26.25	-14	11,797	-0.12%
2020/08/20	2	25.60	0	0.00	25.65	2	11,798	0.02%
2020/08/18	0.4	26.50	0	0.00	26.50	0.4	11,700	0.00%
2020/08/17	5.6	26.40	0	0.00	26.40	5.6	11,752	0.05%
2020/08/12	0	0.00	2	26.18	26.30	-2	12,298	-0.02%
2020/08/11	2	26.10	0	0.00	26.05	2	12,387	0.02%
2020/08/07	0	0.00	1.5	26.42	26.35	-1.5	12,544	-0.01%
2020/08/06	14	26.14	1	26.10	26.20	13	12,602	0.10%
2020/08/05	1	26.25	4	26.14	26.10	-3	12,770	-0.02%
2020/08/04	10	25.90	15	26.05	26.05	-5	12,853	-0.04%
2020/08/03	26	25.92	0	0.00	26.10	26	13,049	0.20%
2020/07/31	12	25.41	0	0.00	25.60	12	13,272	0.09%
2020/07/30	11	25.44	0	0.00	25.70	11	14,646	0.08%
2020/07/29	23	25.54	0	0.00	25.45	23	15,192	0.15%
2020/07/28	12	25.81	3	25.35	25.45	9	15,219	0.06%
2020/07/27	49	26.39	1	26.00	26.00	48	15,254	0.31%
2020/07/24	5	29.40	1	29.40	29.20	4	14,634	0.03%
2020/07/22	4	30.25	4	30.05	30.30	0	14,438	0.00%
2020/07/21	0	0.00	10	30.35	30.30	-10	14,329	-0.07%
2020/07/20	15	30.30	23	30.25	30.30	-8	14,265	-0.06%
2020/07/17	24	30.50	9	30.54	30.15	15	14,175	0.11%
2020/07/16	0	0.00	31.1	30.14	30.50	-31.1	14,198	-0.22%
2020/07/15	1	29.85	140	29.82	29.80	-139	14,096	-0.99%	大賣/鉅額交易
2020/07/14	0	0.00	16	29.57	29.50	-16	13,961	-0.11%
2020/07/13	115	29.39	22	29.37	29.60	93	14,039	0.66%	大買/
2020/07/10	0	0.00	9	28.64	28.90	-9	14,019	-0.06%
2020/07/09	0	0.00	2	29.10	28.95	-2	14,089	-0.01%
2020/07/08	2	29.10	20	28.98	29.10	-18	14,334	-0.13%
2020/07/07	0	0.00	3	29.05	29.05	-3	14,460	-0.02%
2020/07/06	4	28.95	5	29.00	29.05	-1	14,421	-0.01%
2020/07/03	10	28.95	8	29.06	28.90	2	14,468	0.01%
2020/07/02	14	28.79	7	28.75	28.90	7	14,485	0.05%
2020/07/01	2	28.20	5	28.19	28.20	-3	14,485	-0.02%
2020/06/30	18	27.79	19	27.88	27.90	-1	14,509	-0.01%
2020/06/29	0	0.00	1	27.60	27.60	-1	14,654	-0.01%
2020/06/23	11	27.62	10	27.85	27.85	1	14,829	0.01%
2020/06/22	0	0.00	3	27.68	27.70	-3	14,914	-0.02%
2020/06/19	2	27.40	0	0.00	27.40	2	15,054	0.01%
2020/06/18	30	27.88	25	27.85	27.85	5	15,120	0.03%
2020/06/17	1	27.55	5	27.81	27.90	-4	15,241	-0.03%
2020/06/16	5	27.45	1	27.55	27.50	4	15,417	0.03%
2020/06/15	0	0.00	1	27.15	27.20	-1	15,649	-0.01%
2020/06/12	11.1	27.16	34	27.22	27.45	-22.9	15,707	-0.15%
2020/06/11	12	28.32	21	27.96	27.70	-9	15,728	-0.06%
2020/06/10	22	28.54	34	28.64	28.70	-12	15,672	-0.08%
2020/06/09	5	28.10	11	28.33	28.40	-6	16,010	-0.04%
2020/06/08	1	28.15	32	28.09	28.15	-31	16,055	-0.19%
2020/06/05	4	27.74	26	27.78	27.80	-22	15,962	-0.14%
2020/06/04	8	27.70	8	27.80	27.80	0	15,987	0.00%
2020/06/03	10	27.62	37.1	27.67	27.80	-27.1	16,061	-0.17%
2020/06/02	0	0.00	1	27.30	27.35	-1	15,979	-0.01%
2020/06/01	0	0.00	10	27.29	27.30	-10	15,947	-0.06%
2020/05/29	3	27.13	30	27.05	26.90	-27	15,935	-0.17%
2020/05/28	10	27.20	0	0.00	27.10	10	15,573	0.06%
2020/05/27	12	27.52	15	27.30	27.30	-3	15,522	-0.02%
2020/05/26	1	27.20	9	27.28	27.30	-8	15,573	-0.05%
2020/05/25	30	26.80	19	26.88	26.90	11	15,559	0.07%
2020/05/22	10	26.97	6	27.10	26.85	4	15,493	0.03%
2020/05/21	13	27.55	16	27.51	27.50	-3	15,412	-0.02%
2020/05/20	9	27.41	6	27.53	27.60	3	15,281	0.02%
2020/05/19	19	27.26	4	27.39	27.40	15	15,000	0.10%
2020/05/18	12	27.02	3	26.90	26.95	9	14,833	0.06%
2020/05/15	64	26.44	22	26.42	26.40	42	14,753	0.28%
2020/05/14	8	26.61	7	26.64	26.65	1	14,663	0.01%
2020/05/13	11	26.63	5	26.60	26.60	6	14,564	0.04%
2020/05/12	44	26.79	39	26.77	26.85	5	14,476	0.03%
2020/05/11	6	27.41	16	27.48	27.25	-10	14,283	-0.07%
2020/05/08	55	27.52	48	27.29	27.25	7	14,144	0.05%
2020/05/07	103	27.47	76	27.34	27.35	27	13,904	0.19%	大買/
2020/05/06	139	29.61	33	29.49	28.25	106	13,471	0.79%	大買/鉅額交易
2020/05/05	19	27.25	17	27.51	28.05	2	11,940	0.02%
2020/05/04	48	25.45	0	0.00	25.50	48	11,302	0.42%
2020/04/30	20	25.80	28	25.85	26.00	-8	11,141	-0.07%
2020/04/29	0	0.00	41	25.15	25.10	-41	11,081	-0.37%
2020/04/28	16	25.07	21	25.07	24.90	-5	11,065	-0.05%
2020/04/27	13	24.42	10	24.32	24.75	3	11,124	0.03%
2020/04/24	100	23.80	0	0.00	23.75	100	10,988	0.91%
2020/04/23	13	23.87	0	0.00	23.90	13	10,816	0.12%
2020/04/22	5	23.50	0	0.00	23.85	5	10,708	0.05%
2020/04/21	2	23.95	0	0.00	23.95	2	10,699	0.02%
2020/04/20	1	24.70	0	0.00	24.65	1	10,466	0.01%
2020/04/17	3	25.05	0	0.00	24.85	3	10,346	0.03%
2020/04/16	3	24.67	0	0.00	24.75	3	10,245	0.03%
2020/04/15	6	25.26	1	25.25	25.30	5	10,071	0.05%
2020/04/14	0	0.00	1	25.35	25.10	-1	9,996	-0.01%
2020/04/13	15	25.52	2	25.75	25.20	13	9,843	0.13%
2020/04/10	6	24.73	28	24.79	24.70	-22	9,553	-0.23%
2020/04/09	7	23.84	17	24.00	24.10	-10	9,410	-0.11%
2020/04/08	12	23.90	0	0.00	23.85	12	9,316	0.13%
2020/04/07	1	23.60	1	23.40	23.55	0	9,220	0.00%
2020/04/06	3.1	22.89	0	0.00	23.05	3.1	9,061	0.03%
2020/04/01	2	22.58	1	22.60	22.50	1	8,904	0.01%
2020/03/31	4	22.63	0	0.00	22.55	4	8,775	0.05%
2020/03/30	4	22.35	0	0.00	22.60	4	8,602	0.05%
2020/03/27	9	22.90	2	23.05	22.65	7	8,538	0.08%
2020/03/26	15.1	22.53	0	0.00	22.65	15.1	8,414	0.18%
2020/03/25	13	22.63	3	22.52	22.45	10	8,375	0.12%
2020/03/24	3	21.40	10	21.39	21.35	-7	8,272	-0.08%
2020/03/23	5	20.62	0	0.00	20.50	5	8,134	0.06%
2020/03/20	7	21.61	1	21.80	21.85	6	8,072	0.07%
2020/03/19	8	21.41	30	21.10	21.15	-22	7,875	-0.28%
2020/03/18	1	22.50	5	22.55	22.15	-4	7,674	-0.05%
2020/03/17	7	22.68	54	22.89	22.65	-47	7,638	-0.62%
2020/03/16	2	23.50	5	23.45	23.25	-3	7,489	-0.04%
2020/03/13	31	23.09	21	23.00	23.90	10	7,342	0.14%
2020/03/12	5	25.91	1	25.50	25.30	4	6,851	0.06%
2020/03/11	1	27.15	0	0.00	27.20	1	6,693	0.01%
2020/03/09	10	27.50	0	0.00	27.60	10	6,644	0.15%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/03	0	0.00	500	28.03	28.00	-500	6,610	-7.56%	大賣/鉅額交易
2020/03/02	0	0.00	3	28.05	28.00	-3	6,554	-0.05%
2020/02/26	3	28.27	0	0.00	28.65	3	6,762	0.04%
2020/02/24	0	0.00	10	28.50	28.65	-10	6,772	-0.15%
2020/02/21	1	29.00	0	0.00	28.95	1	6,818	0.01%
2020/02/14	0	0.00	1	28.95	28.95	-1	6,880	-0.01%
2020/02/13	0	0.00	9	28.84	28.90	-9	6,924	-0.13%
2020/02/12	2	28.60	1	28.60	28.60	1	7,059	0.01%
2020/02/10	2	28.15	0	0.00	28.55	2	7,138	0.03%
2020/02/07	3	28.38	0	0.00	28.20	3	7,192	0.04%
2020/02/05	10	28.80	2	28.80	28.60	8	7,457	0.11%
2020/02/03	12	28.57	5	27.96	28.15	7	7,590	0.09%
2020/01/31	3	28.30	0	0.00	28.20	3	7,410	0.04%
2020/01/30	9	28.21	1	28.50	28.00	8	7,325	0.11%
2020/01/17	1	29.40	0	0.00	29.50	1	7,077	0.01%
2020/01/16	10	29.50	0	0.00	29.45	10	7,071	0.14%
2020/01/15	1	29.45	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%
2020/01/10	1	29.25	0	0.00	29.25	1	7,308	0.01%
2020/01/09	2	29.20	0	0.00	29.35	2	7,375	0.03%
2020/01/08	1	29.00	0	0.00	29.05	1	7,456	0.01%
2020/01/07	1	29.50	0	0.00	29.40	1	7,504	0.01%
2020/01/02	2	29.90	0	0.00	29.90	2	7,603	0.03%
2019/12/30	3	29.90	0	0.00	29.90	3	7,625	0.04%
2019/12/27	6	30.00	3	30.00	30.00	3	7,621	0.04%
2019/12/24	3	30.27	0	0.00	30.05	3	7,801	0.04%
2019/12/23	1	30.40	0	0.00	30.55	1	7,780	0.01%
2019/12/20	0	0.00	3	30.55	30.55	-3	7,744	-0.04%
2019/12/19	0	0.00	10	30.25	30.30	-10	7,644	-0.13%
2019/12/17	0	0.00	6	30.07	30.20	-6	7,694	-0.08%
2019/12/16	0	0.00	43	29.58	29.85	-43	7,683	-0.56%
2019/12/13	1	29.35	0	0.00	29.50	1	7,658	0.01%
2019/12/12	2	29.30	0	0.00	29.30	2	7,633	0.03%
2019/12/10	1	29.20	0	0.00	29.20	1	7,688	0.01%
2019/12/06	2	29.20	0	0.00	29.35	2	7,824	0.03%
2019/12/05	0	0.00	1	29.35	29.25	-1	7,858	-0.01%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	1	29.40	0	0.00	29.55	1	7,920	0.01%
2019/12/02	6	29.67	1	29.50	29.65	5	7,912	0.06%
2019/11/29	5	29.76	3	29.80	29.75	2	7,980	0.03%
2019/11/27	7	30.05	0	0.00	30.10	7	7,945	0.09%
2019/11/26	1	29.70	1	30.00	29.95	0	7,928	0.00%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/14	2	29.75	30	29.83	29.75	-28	7,829	-0.36%
2019/11/12	2	29.93	1	29.95	30.00	1	8,269	0.01%
2019/11/11	0	0.00	20	29.90	29.90	-20	8,256	-0.24%
2019/11/08	0	0.00	6	30.25	30.25	-6	8,145	-0.07%
2019/11/07	2	30.65	3	30.62	30.55	-1	8,132	-0.01%
2019/11/06	2.1	30.50	1	30.70	30.65	1.1	8,041	0.01%
2019/11/05	66	30.80	2	30.85	30.75	64	7,971	0.80%
2019/11/04	10.1	30.29	53	30.37	30.50	-43	7,924	-0.54%
2019/11/01	6	29.83	1.3	29.95	29.70	4.8	7,703	0.06%
2019/10/31	4	29.51	0	0.00	29.60	4	7,650	0.05%
2019/10/30	1	29.40	3	29.38	29.55	-2	7,697	-0.03%
2019/10/29	0	0.00	0.3	29.05	29.05	-0.3	7,796	0.00%
2019/10/28	2	29.05	0	0.00	29.05	2	7,921	0.03%
2019/10/24	5	29.30	1	29.30	29.40	4	7,971	0.05%
2019/10/23	3	29.43	1	29.40	29.40	2	8,055	0.02%
2019/10/22	5	29.55	4	29.54	29.60	1	8,045	0.01%
2019/10/21	2	29.30	0	0.00	29.40	2	8,119	0.02%
2019/10/18	6	29.20	2	29.40	29.20	4	8,162	0.05%
2019/10/17	0	0.00	2	29.43	29.50	-2	8,119	-0.02%
2019/10/15	0	0.00	1.1	29.25	29.25	-1.1	8,205	-0.01%
2019/10/14	4	28.76	2	28.83	28.80	2	8,179	0.02%
2019/10/09	1	28.35	0	0.00	28.35	1	8,125	0.01%
2019/10/08	1	28.70	1	28.85	28.55	0	8,100	0.00%
2019/10/07	0	0.00	1	28.55	28.70	-1	8,060	-0.01%
2019/10/03	4	28.18	3	28.12	28.20	1	8,039	0.01%
2019/10/02	23	28.36	0	0.00	28.30	23	8,045	0.29%
2019/09/26	11	28.61	0	0.00	28.50	11	7,930	0.14%
2019/09/24	5	28.70	0	0.00	28.80	5	7,989	0.06%
2019/09/20	10	28.75	0	0.00	29.15	10	8,094	0.12%
2019/09/19	4	28.79	0	0.00	28.70	4	7,963	0.05%
2019/09/18	2	29.25	0	0.00	29.10	2	7,920	0.03%
2019/09/17	3	29.17	0	0.00	29.30	3	7,927	0.04%
2019/09/16	0	0.00	1	29.65	29.50	-1	7,988	-0.01%
2019/09/12	2	29.03	0	0.00	29.00	2	7,960	0.03%
2019/09/10	2	28.83	5	29.15	28.75	-3	8,031	-0.04%
2019/09/09	3	29.35	20	29.40	29.40	-17	7,937	-0.21%
2019/09/05	20	28.95	10	28.90	29.20	10	7,893	0.13%
2019/09/04	1	28.80	0	0.00	28.85	1	7,829	0.01%
2019/09/03	10	28.90	0	0.00	28.70	10	7,812	0.13%
2019/09/02	7	28.64	2	28.65	28.70	5	7,744	0.06%
2019/08/30	0	0.00	5	28.50	28.50	-5	7,747	-0.06%
2019/08/29	2	27.93	2	27.90	28.20	0	7,720	0.00%
2019/08/27	6	27.92	0	0.00	27.75	6	7,703	0.08%
2019/08/26	1	27.70	1	28.05	27.95	0	7,624	0.00%
2019/08/23	0.1	28.30	0	0.00	28.25	0.1	7,760	0.00%
2019/08/22	4	28.09	1	27.90	27.90	3	7,797	0.04%
2019/08/21	1.1	28.26	0	0.00	28.20	1.1	7,844	0.01%
2019/08/20	0.1	28.45	0	0.00	28.35	0.1	7,847	0.00%
2019/08/19	0.1	28.60	0	0.00	28.55	0.1	7,767	0.00%
2019/08/15	16	27.35	1	27.50	27.50	15	7,756	0.19%
2019/08/14	2	28.18	1	28.25	28.30	1	7,584	0.01%
2019/08/13	7	28.19	0	0.00	28.05	7	7,824	0.09%
2019/08/07	6	28.55	0	0.00	28.55	6	7,978	0.08%
2019/08/06	5	28.85	0	0.00	28.90	5	8,025	0.06%
2019/08/02	3	28.95	1	28.90	28.90	2	8,073	0.02%
2019/08/01	3	29.30	1	29.45	29.25	2	8,131	0.02%
2019/07/31	1	29.85	0	0.00	29.60	1	8,115	0.01%
2019/07/30	10	29.90	0	0.00	30.00	10	8,089	0.12%
2019/07/29	3	30.22	0	0.00	30.35	3	8,099	0.04%
2019/07/26	2	30.10	0	0.00	30.15	2	8,149	0.02%
2019/07/25	11	30.30	0	0.00	30.25	11	8,296	0.13%
2019/07/24	3	30.77	0	0.00	30.50	3	8,280	0.04%
2019/07/23	0.1	30.90	0	0.00	30.80	0.1	8,336	0.00%
2019/07/22	1	31.35	0	0.00	31.25	1	8,296	0.01%
2019/07/19	0	0.00	3	32.10	31.50	-3	8,213	-0.04%
2019/07/17	3	34.07	44	34.12	34.10	-41	7,979	-0.51%
2019/07/15	1	33.75	0	0.00	33.80	1	7,784	0.01%
2019/07/12	0.4	33.80	0	0.00	33.80	0.4	7,911	0.00%
2019/07/11	2	33.95	0	0.00	33.90	2	7,911	0.03%
2019/06/27	2	34.30	7	34.15	33.95	-5	8,729	-0.06%
2019/06/24	0	0.00	12	33.71	33.75	-12	8,854	-0.14%
2019/06/21	10	33.10	0	0.00	33.10	10	8,901	0.11%
2019/06/20	0	0.00	4	33.44	33.40	-4	8,838	-0.05%
2019/06/19	0	0.00	1	33.20	33.25	-1	8,860	-0.01%
2019/06/17	0	0.00	8	33.03	33.00	-8	8,790	-0.09%
2019/06/14	3	32.60	0	0.00	32.70	3	8,845	0.03%
2019/06/13	2	32.80	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	1	33.00	33.10	-1	8,899	-0.01%
2019/06/10	0	0.00	1	32.95	32.80	-1	8,959	-0.01%
2019/06/06	1	32.85	0	0.00	32.75	1	8,960	0.01%
2019/06/05	1	32.55	0	0.00	32.60	1	8,964	0.01%
2019/06/03	0	0.00	1	32.70	32.80	-1	9,013	-0.01%
2019/05/30	1	32.25	2	32.60	32.25	-1	9,024	-0.01%
2019/05/29	2	32.25	2	31.88	32.25	0	8,991	0.00%
2019/05/27	3	31.77	3	31.77	31.50	0	9,002	0.00%
2019/05/24	8	31.41	1	31.60	31.35	7	8,897	0.08%
2019/05/22	2	31.53	20	31.55	31.50	-18	8,890	-0.20%
2019/05/20	0	0.00	151	32.82	32.60	-151	8,623	-1.75%	大賣/鉅額交易
2019/05/10	2	31.83	1	32.20	31.95	1	8,399	0.01%
2019/05/09	0	0.00	2	32.50	32.55	-2	8,366	-0.02%
2019/05/06	0	0.00	1	32.60	32.65	-1	8,232	-0.01%
2019/05/03	0	0.00	1	33.25	33.20	-1	8,130	-0.01%
2019/05/02	1	32.80	0	0.00	32.85	1	8,134	0.01%
2019/04/30	0	0.00	2	33.60	33.70	-2	8,018	-0.02%
2019/04/26	0	0.00	11	33.00	33.25	-11	8,000	-0.14%
2019/04/22	3	32.35	0	0.00	32.45	3	8,299	0.04%
2019/04/19	0	0.00	3	31.85	31.95	-3	8,360	-0.04%
2019/04/18	3	31.95	0	0.00	31.80	3	8,417	0.04%
2019/04/12	0	0.00	5	32.50	32.55	-5	8,571	-0.06%
2019/04/11	1	32.30	0	0.00	32.30	1	8,581	0.01%
2019/04/10	0	0.00	11	32.50	32.60	-11	8,475	-0.13%
2019/04/09	0	0.00	1	32.65	32.50	-1	8,405	-0.01%
2019/04/02	0	0.00	3.4	30.70	31.00	-3.4	7,902	-0.04%
2019/04/01	1	30.50	0	0.00	30.50	1	7,901	0.01%
2019/03/29	10	30.60	0	0.00	30.45	10	7,798	0.13%
2019/03/28	1	30.85	0	0.00	30.85	1	7,892	0.01%
2019/03/26	9	31.05	10	30.85	30.90	-1	7,844	-0.01%
2019/03/25	40	31.15	2	31.00	31.30	38	7,838	0.48%
2019/03/22	0	0.00	13.1	31.27	31.30	-13.1	7,821	-0.17%
2019/03/21	11	30.97	0	0.00	31.00	11	7,870	0.14%
2019/03/20	3	30.53	0	0.00	30.50	3	7,905	0.04%
2019/03/14	13	29.90	0	0.00	29.95	13	7,949	0.16%
2019/03/08	12	29.80	0	0.00	29.75	12	8,272	0.15%
2019/03/07	2	30.00	0	0.00	30.10	2	8,371	0.02%
2019/03/06	5	30.00	0.1	30.15	30.15	4.9	8,443	0.06%
2019/03/04	2	30.05	0	0.00	30.00	2	8,628	0.02%
2019/02/27	3	30.62	0	0.00	30.50	3	8,569	0.04%
2019/02/26	3	31.00	0	0.00	31.25	3	8,489	0.04%
2019/02/22	15	30.80	0	0.00	31.20	15	8,529	0.18%
2019/02/21	0	0.00	11	31.00	31.20	-11	8,618	-0.13%
2019/02/19	0	0.00	1	30.70	30.70	-1	9,152	-0.01%
2019/02/18	0	0.00	1	30.40	30.25	-1	9,211	-0.01%
2019/02/14	0	0.00	10	30.20	30.00	-10	9,118	-0.11%
2019/02/13	1	30.05	1	30.05	30.00	0	9,085	0.00%
2019/02/12	7	29.46	0	0.00	29.80	7	9,064	0.08%
2019/01/30	10	29.40	0	0.00	29.70	10	8,984	0.11%
2019/01/29	0	0.00	1	29.75	29.40	-1	8,912	-0.01%
2019/01/28	1	29.55	2	29.63	29.70	-1	8,879	-0.01%
2019/01/22	0	0.00	9	29.50	29.40	-9	8,991	-0.10%
2019/01/18	6	28.82	1.8	28.84	28.80	4.2	9,143	0.05%
2019/01/17	1	29.00	0	0.00	28.95	1	9,213	0.01%
2019/01/15	0	0.00	0.1	29.50	29.55	-0.1	9,229	0.00%
2019/01/14	0	0.00	3	29.05	29.00	-3	9,231	-0.03%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	1	29.25	30	29.20	29.30	-29	9,492	-0.31%
2019/01/08	0	0.00	1	28.85	28.85	-1	9,781	-0.01%
2019/01/07	3	28.50	6	28.54	28.70	-3	9,859	-0.03%
2019/01/04	5	27.70	7	28.21	28.25	-2	9,958	-0.02%
2019/01/03	0	0.00	5	28.20	28.20	-5	10,232	-0.05%
2019/01/02	5	27.90	0	0.00	28.05	5	10,398	0.05%
2018/12/28	2	27.85	0	0.00	27.90	2	10,424	0.02%
2018/12/27	1	27.65	0	0.00	27.50	1	10,478	0.01%
2018/12/26	0	0.00	4	27.70	27.65	-4	10,470	-0.04%
2018/12/24	1	28.30	0	0.00	28.25	1	10,708	0.01%
2018/12/22	12	27.60	0	0.00	27.50	12	10,842	0.11%
2018/12/21	6	27.98	1	27.60	27.60	5	11,052	0.05%
2018/12/20	0	0.00	1	28.35	28.30	-1	10,899	-0.01%
2018/12/19	10	28.30	0	0.00	28.50	10	10,948	0.09%
2018/12/18	5	28.35	0	0.00	28.20	5	11,087	0.05%
2018/12/17	0	0.00	5	28.80	28.80	-5	11,426	-0.04%
2018/12/14	3	28.10	0	0.00	28.15	3	11,796	0.03%
2018/12/13	5	28.44	0	0.00	28.45	5	11,923	0.04%
2018/12/06	0	0.00	5	28.10	28.15	-5	12,688	-0.04%
2018/12/05	2	28.28	1	28.40	28.40	1	12,999	0.01%
2018/12/04	3	28.70	0	0.00	28.60	3	13,179	0.02%
2018/12/03	5	28.80	1	29.25	29.30	4	13,251	0.03%
2018/11/30	1	28.50	4	28.63	28.45	-3	13,246	-0.02%
2018/11/29	11	28.41	2	28.50	28.30	9	13,327	0.07%
2018/11/28	6	28.48	2	28.60	28.60	4	13,318	0.03%
2018/11/27	31	28.27	0	0.00	28.20	31	13,315	0.23%
2018/11/26	2	28.70	2	28.98	28.75	0	13,324	0.00%
2018/11/23	12	28.43	2	28.40	28.45	10	13,454	0.07%
2018/11/22	17	28.89	1	28.85	28.85	16	13,484	0.12%
2018/11/21	1	28.70	1	29.05	29.20	0	13,609	0.00%
2018/11/20	11	29.19	6	29.04	29.25	5	13,803	0.04%
2018/11/19	11	29.30	1	29.50	29.45	10	14,145	0.07%
2018/11/16	35	29.73	5	29.51	29.35	30	14,578	0.21%
2018/11/15	16	30.82	1	31.20	31.20	15	14,643	0.10%
2018/11/14	2	31.35	2	31.58	31.50	0	14,867	0.00%
2018/11/09	3	30.92	1	30.90	30.95	2	15,009	0.01%
2018/11/08	0	0.00	11	31.67	31.80	-11	15,190	-0.07%
2018/11/07	1	31.25	9	31.34	31.45	-8	15,304	-0.05%
2018/11/06	0	0.00	11	31.10	30.90	-11	15,321	-0.07%
2018/11/05	1	30.50	2	30.98	30.85	-1	15,279	-0.01%
2018/11/02	31	31.05	22	31.34	31.65	9	15,247	0.06%
2018/11/01	4	30.58	0	0.00	30.65	4	15,160	0.03%
2018/10/31	0	0.00	1	30.75	31.05	-1	15,259	-0.01%
2018/10/30	1	30.70	17	30.35	30.15	-16	15,259	-0.10%
2018/10/29	1	29.50	0	0.00	29.95	1	15,194	0.01%
2018/10/26	7	30.01	3	30.02	30.00	4	15,210	0.03%
2018/10/25	1	29.50	2	30.03	30.20	-1	15,222	-0.01%
2018/10/24	5	30.68	4	30.61	30.70	1	15,158	0.01%
2018/10/23	3	31.35	3	31.33	31.20	0	15,026	0.00%
2018/10/22	1	31.30	8	32.05	32.20	-7	15,038	-0.05%
2018/10/19	8	31.19	1	30.95	31.25	7	15,040	0.05%
2018/10/18	1	32.40	0	0.00	32.05	1	14,906	0.01%
2018/10/17	20	31.60	2	32.03	31.55	18	14,932	0.12%
2018/10/16	6	30.93	11	31.50	31.05	-5	14,994	-0.03%
2018/10/15	11	31.89	5	32.10	32.10	6	14,845	0.04%
2018/10/12	5	33.15	0.1	33.20	33.25	4.9	14,868	0.03%
2018/10/11	29	33.33	33	32.76	32.35	-4	15,030	-0.03%
2018/10/09	30	35.70	3	35.80	35.85	27	14,779	0.18%
2018/10/08	0	34.90	0	0.00	35.05	0	14,603	0.00%
2018/10/05	15	34.19	2	34.70	34.50	13	14,624	0.09%
2018/10/04	1	34.90	0.8	35.00	35.15	0.2	14,724	0.00%
2018/10/03	3	35.50	0	0.00	35.40	3	14,807	0.02%
2018/10/02	1	34.62	3	35.18	35.40	-2	14,917	-0.01%
2018/10/01	4	34.84	4	34.81	34.80	0	15,055	0.00%
2018/09/28	7	35.64	6	35.45	35.70	1	15,180	0.01%
2018/09/27	2	36.05	4	36.04	36.35	-2	15,212	-0.01%
2018/09/26	0	0.00	3	35.93	36.00	-3	15,398	-0.02%
2018/09/25	29	36.51	2	36.63	36.20	27	15,450	0.17%
2018/09/21	1	37.05	6.5	37.14	37.40	-5.5	15,309	-0.04%
2018/09/20	4	35.74	3	35.95	35.80	1	14,943	0.01%
2018/09/19	4	36.64	4	36.95	37.00	0	14,610	0.00%
2018/09/18	2	36.08	7	36.15	36.15	-5	14,327	-0.03%
2018/09/17	0	0.00	5	35.80	35.75	-5	14,190	-0.04%
2018/09/14	0	0.00	4	36.08	36.05	-4	14,164	-0.03%
2018/09/13	2	35.65	2	35.55	35.65	0	13,939	0.00%
2018/09/12	7	35.61	1	36.10	35.45	6	13,754	0.04%
2018/09/11	6	35.19	12	35.37	35.45	-6	13,492	-0.04%
2018/09/10	2.6	34.16	0	0.00	34.50	2.6	13,213	0.02%
2018/09/07	1	34.20	10	34.14	34.05	-9	13,127	-0.07%
2018/09/06	1	34.60	0	0.00	34.35	1	12,986	0.01%
2018/09/05	0	0.00	5	34.90	34.70	-5	12,867	-0.04%
2018/09/04	3	34.82	0	0.00	34.75	3	12,655	0.02%
2018/09/03	1	35.10	5	35.21	34.60	-4	12,558	-0.03%
2018/08/31	3	35.30	2	35.75	35.75	1	12,429	0.01%
2018/08/30	5	35.68	5	35.84	35.70	0	12,333	0.00%
2018/08/29	3	35.47	4	35.69	35.70	-1	12,200	-0.01%
2018/08/28	4	35.85	3	35.95	35.95	1	12,067	0.01%
2018/08/27	9	35.32	2	35.58	35.70	7	11,937	0.06%
2018/08/24	12.1	36.58	46	35.79	36.00	-34	11,651	-0.29%
2018/08/23	10.1	36.55	29.4	36.52	37.25	-19.3	11,349	-0.17%
2018/08/22	22	35.28	44	35.34	35.20	-22	10,837	-0.20%
2018/08/21	3	33.62	67	33.24	34.05	-64	10,315	-0.62%
2018/08/20	2	32.65	0.7	32.40	32.50	1.3	10,030	0.01%
2018/08/17	10	32.20	0	0.00	32.45	10	9,994	0.10%
2018/08/16	0	0.00	1	31.90	32.25	-1	9,937	-0.01%
2018/08/15	13	32.51	1	33.10	32.25	12	9,932	0.12%
2018/08/14	41	32.16	5	32.32	32.75	36	9,740	0.37%
2018/08/13	5	31.70	5	31.65	31.80	0	9,633	0.00%
2018/08/09	0	0.00	2	32.25	32.10	-2	9,680	-0.02%
2018/08/08	0	0.00	10.4	32.12	32.20	-10.4	9,674	-0.11%
2018/08/07	0	31.85	0	0.00	32.00	0	9,648	0.00%
2018/08/06	3	31.55	3	31.58	32.10	0	9,514	0.00%
2018/08/03	5	31.05	2	31.05	31.25	3	9,420	0.03%
2018/08/02	2	31.34	0	0.00	30.75	2	9,391	0.02%
2018/08/01	2	32.45	0	0.00	32.30	2	9,203	0.02%
2018/07/31	0	0.00	1	32.20	32.60	-1	9,132	-0.01%
2018/07/30	0	0.00	0.6	32.05	32.15	-0.6	9,084	-0.01%
2018/07/26	0	0.00	1.1	32.52	32.85	-1.1	8,977	-0.01%
2018/07/23	0	0.00	0.1	32.05	32.20	-0.1	9,000	0.00%
2018/07/19	7	32.45	0	0.00	31.80	7	8,652	0.08%
2018/07/18	0	33.00	15	32.95	33.25	-15	8,444	-0.18%
2018/07/17	0	0.00	2	31.80	32.00	-2	8,072	-0.02%
2018/07/13	2	31.90	1	32.00	32.10	1	7,921	0.01%
2018/07/10	0	0.00	1	31.80	32.05	-1	7,440	-0.01%
2018/07/09	1	32.45	5.2	32.08	32.35	-4.2	7,233	-0.06%
2018/07/06	0	0.00	6	31.46	31.50	-6	6,964	-0.09%
2018/07/05	1	31.30	2	31.35	30.90	-1	6,686	-0.01%
2018/07/04	1	30.70	6	30.42	30.80	-5	6,554	-0.08%
2018/07/03	0	0.00	3	29.55	29.55	-3	6,348	-0.05%
2018/06/25	0	0.00	4	29.31	29.45	-4	5,984	-0.07%
2018/06/20	2	28.35	2	28.95	29.00	0	5,893	0.00%
2018/06/19	1	28.70	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	6	29.28	29.60	-6	5,668	-0.11%
2018/06/11	0	0.00	1	29.15	29.00	-1	5,650	-0.02%
2018/06/08	1	29.60	0	0.00	29.65	1	5,658	0.02%
2018/06/06	0	29.85	3	29.57	29.95	-3	5,608	-0.05%
2018/06/05	0	0.00	1	29.35	29.50	-1	5,511	-0.02%
2018/06/01	0	0.00	2	28.90	28.95	-2	5,462	-0.04%
2018/05/31	0	0.00	6	28.60	28.55	-6	5,457	-0.11%
2018/05/28	0	0.00	1	28.70	28.70	-1	5,291	-0.02%
2018/05/25	0	0.00	3	29.15	28.75	-3	5,356	-0.06%
2018/05/24	2	29.10	2	29.13	29.25	0	5,362	0.00%
2018/05/23	0	0.00	2	29.18	29.20	-2	5,389	-0.04%
2018/05/21	1	29.00	6	29.01	28.95	-5	5,414	-0.09%
2018/05/18	0	0.00	6	28.62	28.65	-6	5,417	-0.11%
2018/05/17	1	28.20	0	0.00	28.15	1	5,436	0.02%
2018/05/15	1	28.20	0	0.00	28.15	1	5,705	0.02%
2018/05/14	2	28.30	1	28.30	28.25	1	6,031	0.02%
2018/05/11	1	28.30	1	28.35	28.35	0	6,126	0.00%
2018/05/10	0	0.00	2	28.35	28.20	-2	6,252	-0.03%
2018/05/09	0	0.00	3	28.38	28.30	-3	6,304	-0.05%
2018/05/07	0	0.00	4	28.06	28.10	-4	6,378	-0.06%
2018/05/03	0	0.00	1	28.30	28.15	-1	6,405	-0.02%
2018/05/02	0	0.00	2	28.63	28.60	-2	6,429	-0.03%
2018/04/30	0	28.25	3	27.95	28.40	-3	6,402	-0.05%
2018/04/27	0	0.00	2	27.15	27.20	-2	6,267	-0.03%
2018/04/26	1	27.35	1	27.60	27.10	0	6,388	0.00%
2018/04/25	0	0.00	10.7	27.10	27.20	-10.7	6,418	-0.17%
2018/04/24	1	26.80	0	0.00	26.85	1	6,472	0.02%
2018/04/23	0	0.00	1	27.05	27.15	-1	6,535	-0.02%
2018/04/19	0	0.00	3	27.17	27.20	-3	6,875	-0.04%
2018/04/17	1	26.45	0	0.00	26.50	1	7,049	0.01%
2018/04/16	1	26.65	0	0.00	26.65	1	7,205	0.01%
2018/04/12	1	26.80	0	0.00	26.80	1	7,449	0.01%
2018/04/11	4	27.03	0.3	26.90	27.00	3.7	7,536	0.05%
2018/04/10	0	0.00	6	27.20	27.20	-6	7,665	-0.08%
2018/04/09	10	26.70	2	26.90	27.05	8	7,672	0.10%
2018/04/03	0	0.00	6	26.53	26.60	-6	7,720	-0.08%
2018/03/30	0	0.00	1	26.35	26.50	-1	8,034	-0.01%
2018/03/26	0	0.00	2	25.88	25.95	-2	7,983	-0.03%
2018/03/23	1	25.65	2	25.78	25.95	-1	7,986	-0.01%
2018/03/21	0	0.00	0.1	26.05	26.10	-0.1	7,955	0.00%
2018/03/19	1	26.15	0	0.00	26.15	1	8,122	0.01%
2018/03/16	0	0.00	10	25.95	26.75	-10	8,054	-0.12%
2018/03/14	1	25.95	1	26.10	25.75	0	7,782	0.00%
2018/03/13	0	0.00	10.1	26.00	26.05	-10.1	7,790	-0.13%
2018/03/09	1	25.60	0	0.00	25.65	1	7,808	0.01%
2018/03/01	0	0.00	1	25.85	25.75	-1	8,041	-0.01%
2018/02/27	0	0.00	1	26.10	25.95	-1	7,965	-0.01%
2018/02/26	2	25.85	0	0.00	25.95	2	7,853	0.03%
2018/02/09	1	24.05	0	0.00	24.35	1	7,599	0.01%
2018/02/07	2	24.38	0	0.00	24.45	2	7,456	0.03%
2018/02/06	9	24.67	0	0.00	24.30	9	7,175	0.13%
2018/02/02	0	0.00	6.1	26.46	26.35	-6.1	6,688	-0.09%
2018/02/01	6	26.09	0	0.00	26.10	6	6,549	0.09%
2018/01/31	0	0.00	22	25.95	26.05	-22	6,461	-0.34%
2018/01/30	3	26.18	0	0.00	26.10	3	6,319	0.05%
2018/01/29	2	26.30	0	0.00	26.45	2	6,257	0.03%
2018/01/26	0	0.00	5	26.45	26.55	-5	6,221	-0.08%
2018/01/25	2	26.40	0	0.00	26.40	2	6,161	0.03%
2018/01/24	7	26.38	0	0.00	26.55	7	6,058	0.12%
2018/01/19	0	0.00	0.1	26.75	26.90	-0.1	5,699	0.00%
2018/01/18	6	26.99	14	27.10	27.00	-8	5,607	-0.14%
2018/01/16	21	27.33	20	27.21	27.00	1	5,569	0.02%
2018/01/15	0.7	27.30	2	27.33	27.30	-1.3	5,416	-0.02%
2018/01/12	0	0.00	3	27.12	26.90	-3	5,306	-0.06%
2018/01/10	0	0.00	4	27.04	27.00	-4	5,119	-0.08%
2018/01/08	0	0.00	1	26.55	26.50	-1	4,872	-0.02%
2018/01/05	4	26.29	0	0.00	26.65	4	4,730	0.08%
2018/01/04	8	26.48	5	26.20	26.35	3	4,655	0.06%
2018/01/03	5	26.69	0	0.00	26.60	5	4,556	0.11%
2018/01/02	18	26.99	4	26.84	26.80	14	4,448	0.31%