遠東新 (1402)-玉山-城中券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東新 (1402)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	37.55	6	38.13	38.20	-2	9,939	-0.02%
2024/11/21	3	36.40	4	37.48	37.80	-1	9,654	-0.01%
2024/11/20	4	35.90	6	37.22	37.55	-2	9,208	-0.02%
2024/11/19	11	35.34	12	36.32	37.05	-1	8,730	-0.01%
2024/11/18	0	0.00	2	35.70	35.50	-2	8,176	-0.02%
2024/11/15	8	34.98	2	35.85	35.00	6	7,842	0.08%
2024/11/14	2	35.20	4.1	35.50	35.20	-2.1	7,908	-0.03%
2024/11/13	0	0.00	4	35.50	35.45	-4	7,840	-0.05%
2024/11/12	2	35.00	4	35.68	34.95	-2	7,806	-0.03%
2024/11/11	10	36.07	0	0.00	35.45	10	7,916	0.13%
2024/11/07	2	36.35	2	36.65	36.55	0	8,105	0.00%
2024/11/06	11	36.99	0	0.00	36.50	11	8,232	0.13%
2024/11/05	2	37.25	2	37.60	37.55	0	8,357	0.00%
2024/11/04	2	37.15	6	37.49	37.45	-4	8,601	-0.05%
2024/11/01	4	36.45	7	37.21	37.00	-3	8,806	-0.03%
2024/10/30	14	37.77	0	0.00	37.10	14	8,861	0.16%
2024/10/29	2	37.45	7	37.96	38.05	-5	8,937	-0.06%
2024/10/28	4	37.81	0	0.00	37.60	4	9,000	0.04%
2024/10/25	0	37.35	7	37.44	37.85	-7	9,030	-0.08%
2024/10/24	0	0.00	3	37.18	37.00	-3	9,068	-0.03%
2024/10/23	2	36.75	4	37.05	36.80	-2	9,131	-0.02%
2024/10/22	0	0.00	4	37.05	36.90	-4	9,327	-0.04%
2024/10/21	4	36.75	0	0.00	36.85	4	9,555	0.04%
2024/10/17	4	36.90	4	37.25	37.05	0	10,724	0.00%
2024/10/16	0	0.00	7	37.00	36.85	-7	11,058	-0.06%
2024/10/15	2	36.55	0	0.00	36.45	2	11,215	0.02%
2024/10/14	3	36.15	5	36.87	37.00	-2	11,305	-0.02%
2024/10/11	4	36.78	0	0.00	36.45	4	11,394	0.04%
2024/10/09	2	37.50	0	0.00	37.35	2	11,509	0.02%
2024/10/08	0	0.00	8	37.78	37.70	-8	11,563	-0.07%
2024/10/07	7	37.01	2	37.85	37.30	5	11,536	0.04%
2024/10/04	12	38.08	0	0.00	37.45	12	11,512	0.10%
2024/10/01	2	38.25	6.1	38.96	39.00	-4.1	11,453	-0.04%
2024/09/30	0	0.00	7	38.67	38.40	-7	11,439	-0.06%
2024/09/27	8	37.85	12	38.25	38.20	-4	11,432	-0.03%
2024/09/26	2	38.25	0	0.00	38.20	2	11,527	0.02%
2024/09/25	0	0.00	6	37.65	37.75	-6	11,533	-0.05%
2024/09/23	2	36.70	0	0.00	36.70	2	11,853	0.02%
2024/09/20	0	37.00	0	0.00	37.15	0	12,154	0.00%
2024/09/19	0	0.00	3	36.97	37.00	-3	12,245	-0.02%
2024/09/18	2	36.50	0	0.00	36.65	2	12,460	0.02%
2024/09/13	2	36.55	1	36.65	36.70	1	12,705	0.01%
2024/09/12	1	36.45	2	36.85	36.90	-1	12,744	-0.01%
2024/09/11	0	36.55	4	36.65	36.45	-4	12,738	-0.03%
2024/09/10	2	36.00	4.8	36.48	36.30	-2.8	12,682	-0.02%
2024/09/09	0	0.00	4.3	36.28	36.10	-4.3	12,706	-0.03%
2024/09/06	2	35.30	6	36.07	36.10	-4	12,605	-0.03%
2024/09/05	0	0.00	18	35.57	35.70	-18	12,630	-0.14%
2024/09/04	9	34.85	4	35.40	35.00	5	12,658	0.04%
2024/09/03	1	35.80	0	0.00	35.80	1	12,541	0.01%
2024/09/02	4	35.68	0	0.00	36.10	4	12,566	0.03%
2024/08/30	6	36.17	0	0.00	36.25	6	12,574	0.05%
2024/08/29	0	0.00	5	36.47	36.40	-5	12,533	-0.04%
2024/08/28	8	36.25	3	36.20	36.25	5	12,648	0.04%
2024/08/27	1	36.65	8	36.35	36.70	-7	12,901	-0.05%
2024/08/26	4	35.78	10	36.09	36.00	-6	12,900	-0.05%
2024/08/23	13	36.27	0	0.00	36.00	13	12,883	0.10%
2024/08/22	4	36.44	0	0.00	36.85	4	12,834	0.03%
2024/08/21	4	36.69	0	0.00	36.80	4	12,863	0.03%
2024/08/20	2	36.25	16	36.94	37.10	-14	12,825	-0.11%
2024/08/19	4	36.50	0	0.00	36.35	4	12,815	0.03%
2024/08/16	7	36.80	14.1	36.69	36.85	-7.1	12,825	-0.06%
2024/08/15	4	35.70	2	36.10	35.45	2	12,640	0.02%
2024/08/14	0	0.00	4	35.95	36.20	-4	12,561	-0.03%
2024/08/13	0	0.00	10	35.13	35.50	-10	12,475	-0.08%
2024/08/12	6	34.30	0	0.00	34.45	6	12,383	0.05%
2024/08/09	0	0.00	15	34.62	34.80	-15	12,353	-0.12%
2024/08/08	5	33.85	0	0.00	33.65	5	12,135	0.04%
2024/08/07	2	34.00	0	0.00	34.10	2	12,018	0.02%
2024/08/06	0	0.00	8.2	34.21	34.10	-8.2	12,005	-0.07%
2024/08/05	4	34.08	2	33.15	33.20	2	11,752	0.02%
2024/08/02	9	34.58	4	34.60	35.00	5	11,564	0.04%
2024/08/01	0	0.00	10	34.75	35.15	-10	11,429	-0.09%
2024/07/31	0	0.00	12	33.96	34.00	-12	11,310	-0.11%
2024/07/30	10	33.40	5	33.45	33.65	5	11,188	0.04%
2024/07/29	0	0.00	17	33.66	33.60	-17	11,216	-0.15%
2024/07/26	1	33.15	10	33.35	33.40	-9	11,132	-0.08%
2024/07/23	0	0.00	5	33.15	33.40	-5	11,112	-0.04%
2024/07/22	4	32.88	0	0.00	33.00	4	10,912	0.04%
2024/07/19	10	32.78	0	0.00	33.05	10	10,664	0.09%
2024/07/18	69.3	33.20	0	0.00	32.90	69.3	10,365	0.67%
2024/07/17	2	37.20	2	37.75	37.30	0	9,423	0.00%
2024/07/16	4.1	37.40	0	0.00	37.50	4.1	9,057	0.05%
2024/07/15	0	0.00	1	37.65	38.00	-1	8,798	-0.01%
2024/07/12	2	37.60	2	38.15	37.80	0	8,689	0.00%
2024/07/11	1	37.80	7	37.77	38.00	-6	8,558	-0.07%
2024/07/10	9	37.17	0	0.00	36.95	9	8,438	0.11%
2024/07/09	2	37.40	0.8	37.40	37.55	1.2	8,378	0.01%
2024/07/08	2	37.50	42	37.77	37.55	-40	8,315	-0.48%
2024/07/05	24	37.79	0	0.00	37.25	24	8,206	0.29%
2024/07/04	0	0.00	4.1	37.51	38.00	-4.1	8,100	-0.05%
2024/07/03	0	0.00	4	36.68	36.75	-4	7,960	-0.05%
2024/07/02	3	36.20	10.4	36.39	36.30	-7.4	7,849	-0.09%
2024/07/01	0	0.00	13	35.92	36.00	-13	7,702	-0.17%
2024/06/28	6	35.52	5	35.70	35.25	1	7,501	0.01%
2024/06/27	19	34.68	9	35.12	36.00	10	7,276	0.14%
2024/06/26	14	35.61	0	0.00	35.25	14	6,947	0.20%
2024/06/25	4	35.75	5	36.18	36.55	-1	6,628	-0.02%
2024/06/24	2	35.90	2	36.40	36.40	0	6,339	0.00%
2024/06/21	4	36.13	9	36.04	36.30	-5	6,087	-0.08%
2024/06/20	0	35.70	3	36.03	36.20	-3	5,809	-0.05%
2024/06/19	0	0.00	10	36.00	35.80	-10	5,817	-0.17%
2024/06/18	0	0.00	4	35.68	35.90	-4	5,839	-0.07%
2024/06/17	0	0.00	0.5	35.50	35.25	-0.5	5,796	-0.01%
2024/06/14	0	0.00	9	35.48	35.55	-9	5,865	-0.15%
2024/06/13	4	34.86	1	35.05	34.75	3	5,808	0.05%
2024/06/12	0	0.00	5	35.06	34.85	-5	6,112	-0.08%
2024/06/11	0	0.00	17	35.03	34.90	-17	6,074	-0.28%
2024/06/07	0	0.00	6	34.28	34.55	-6	6,072	-0.10%
2024/06/06	4	33.78	2	34.00	33.95	2	6,009	0.03%
2024/06/05	10	34.00	4.2	33.89	33.80	5.8	5,985	0.10%
2024/06/04	2	34.00	0	0.00	34.00	2	5,997	0.03%
2024/06/03	2	33.65	8	34.20	34.30	-6	5,976	-0.10%
2024/05/31	3	33.92	9	34.01	33.80	-6	5,814	-0.10%
2024/05/30	1	33.45	2	33.75	33.40	-1	5,554	-0.02%
2024/05/29	2	33.50	0	0.00	33.30	2	5,502	0.04%
2024/05/28	6	33.80	2	33.80	33.70	4	5,509	0.07%
2024/05/27	4	33.43	4	33.50	33.45	0	5,679	0.00%
2024/05/24	0	0.00	1	33.55	33.65	-1	5,699	-0.02%
2024/05/23	4	33.58	7	33.50	33.65	-3	5,699	-0.05%
2024/05/22	4	34.03	1	34.00	33.90	3	5,642	0.05%
2024/05/21	2	34.20	0	0.00	34.40	2	5,614	0.04%
2024/05/20	6.5	34.45	1	34.55	34.45	5.5	5,589	0.10%
2024/05/17	6	34.78	0	0.00	34.70	6	5,579	0.11%
2024/05/16	0	0.00	5	35.00	35.20	-5	5,542	-0.09%
2024/05/14	0	0.00	0.1	34.30	34.25	-0.1	5,351	0.00%
2024/05/13	1	34.60	2	34.40	34.60	-1	5,343	-0.02%
2024/05/10	5	34.35	7.4	33.96	34.45	-2.4	5,287	-0.05%
2024/05/09	4	33.30	2.6	33.56	33.40	1.4	5,167	0.03%
2024/05/08	0.3	33.65	3	33.88	33.75	-2.7	5,184	-0.05%
2024/05/07	2	33.30	12	33.62	33.70	-10	5,149	-0.19%
2024/05/06	2.2	33.44	5	33.43	33.50	-2.8	5,101	-0.05%
2024/05/03	3	33.32	3	33.57	33.20	0	5,032	0.00%
2024/05/02	0	0.00	6	33.22	33.20	-6	4,976	-0.12%
2024/04/29	0	0.00	11	33.01	33.10	-11	4,812	-0.23%
2024/04/26	20	32.33	2	32.30	32.05	18	4,709	0.38%
2024/04/25	4.3	32.15	0	0.00	32.15	4.3	4,661	0.09%
2024/04/24	7	32.46	0	0.00	32.35	7	4,669	0.15%
2024/04/23	4	32.80	2	32.80	32.85	2	4,764	0.04%
2024/04/22	2	31.95	8	32.20	32.40	-6	4,821	-0.12%
2024/04/19	5	31.40	0	0.00	31.15	5	4,788	0.10%
2024/04/18	2	31.75	2	32.10	31.80	0	4,676	0.00%
2024/04/17	4	31.78	0	0.00	31.95	4	4,646	0.09%
2024/04/16	11	32.22	0	0.00	31.85	11	4,600	0.24%
2024/04/15	0	0.00	2.2	32.74	32.65	-2.2	4,525	-0.05%
2024/04/12	4	32.40	2.1	32.40	32.35	1.9	4,507	0.04%
2024/04/11	3	32.57	9	32.67	32.80	-6	4,491	-0.13%
2024/04/10	3.2	32.70	0	0.00	32.70	3.2	4,526	0.07%
2024/04/09	3	32.88	4	32.88	32.90	-1	4,541	-0.02%
2024/04/08	2	32.40	1	32.55	32.65	1	4,596	0.02%
2024/04/03	6.1	32.70	0	0.00	32.60	6.1	4,618	0.13%
2024/04/01	0	0.00	0.1	33.15	33.25	-0.1	4,673	0.00%
2024/03/29	0	0.00	6	33.18	33.25	-6	4,671	-0.13%
2024/03/28	0	32.90	7	32.99	33.05	-7	4,623	-0.15%
2024/03/27	0	32.85	4.1	32.75	32.85	-4.1	4,641	-0.09%
2024/03/26	0	32.50	0	0.00	32.60	0	4,817	0.00%
2024/03/25	2	32.25	2	32.60	32.40	0	5,011	0.00%
2024/03/22	0	32.50	0	0.00	32.50	0	5,238	0.00%
2024/03/21	3	32.65	11.6	32.49	32.70	-8.6	5,412	-0.16%
2024/03/20	0	31.90	2	32.00	31.80	-2	6,170	-0.03%
2024/03/19	12.1	31.99	0	0.00	31.70	12.1	6,240	0.19%
2024/03/18	2	32.50	0	0.00	32.75	2	6,208	0.03%
2024/03/15	0	33.10	24	33.02	32.90	-24	6,204	-0.39%
2024/03/14	0	32.70	1	32.80	32.90	-1	5,903	-0.02%
2024/03/13	0	32.50	6.7	32.58	32.70	-6.7	5,894	-0.11%
2024/03/12	3	32.15	1	32.20	32.35	2	5,868	0.03%
2024/03/11	0	32.30	5	32.22	32.50	-5	5,939	-0.08%
2024/03/08	9.1	32.03	18.4	32.12	32.40	-9.3	6,094	-0.15%
2024/03/07	0	31.95	0	0.00	32.05	0	6,235	0.00%
2024/03/06	0.1	31.91	3	32.10	32.00	-2.9	6,344	-0.05%
2024/03/05	2	31.80	1	32.00	31.85	1	6,744	0.01%
2024/03/04	2.1	31.75	0	0.00	31.85	2.1	6,898	0.03%
2024/03/01	6	31.90	1	32.00	31.90	5	7,096	0.07%
2024/02/29	0	32.25	10	32.33	32.60	-10	7,360	-0.14%
2024/02/27	0	31.55	27	31.71	31.65	-27	7,378	-0.37%
2024/02/26	2.8	31.49	1	31.54	31.40	1.8	7,429	0.02%
2024/02/23	0	31.75	1	31.75	31.65	-1	7,580	-0.01%
2024/02/22	0	31.70	1	31.80	31.90	-1	7,781	-0.01%
2024/02/21	0	31.60	14.6	31.60	31.75	-14.6	7,884	-0.18%
2024/02/20	0	31.31	3.2	31.50	31.60	-3.2	7,914	-0.04%
2024/02/19	2	31.03	17	31.27	31.35	-15	7,963	-0.19%
2024/02/16	0	30.87	1	30.85	30.85	-1	8,090	-0.01%
2024/02/15	1	30.50	0	0.00	30.70	1	8,187	0.01%
2024/02/05	2.2	30.60	0	0.00	30.65	2.2	8,199	0.03%
2024/02/02	0	30.90	0	0.00	31.05	0	8,225	0.00%
2024/02/01	0	0.00	2	31.15	31.30	-2	8,264	-0.02%
2024/01/31	0	30.80	1	30.95	30.90	-1	8,293	-0.01%
2024/01/30	2	30.70	0	0.00	30.65	2	8,280	0.02%
2024/01/29	0	0.00	5	31.05	31.15	-5	8,365	-0.06%
2024/01/26	2	30.90	0.4	30.77	30.95	1.6	8,389	0.02%
2024/01/25	0.8	30.70	2	30.80	30.85	-1.2	8,458	-0.01%
2024/01/24	2	30.50	0	0.00	30.60	2	8,510	0.02%
2024/01/23	0.6	30.50	0	0.00	30.60	0.6	8,601	0.01%
2024/01/22	1	30.56	0	0.00	30.30	1	8,677	0.01%
2024/01/19	2	30.30	0	0.00	30.50	2	8,745	0.02%
2024/01/18	0	30.45	5.2	30.70	30.50	-5.2	8,810	-0.06%
2024/01/17	7	30.69	4	30.75	30.40	3	8,817	0.03%
2024/01/16	2	31.05	0.4	31.10	31.05	1.6	8,700	0.02%
2024/01/15	0	31.30	0	0.00	31.40	0	8,639	0.00%
2024/01/12	10	31.25	0	0.00	31.40	10	8,720	0.11%
2024/01/11	0	31.30	0	0.00	31.45	0	8,788	0.00%
2024/01/10	3	31.40	0	0.00	31.20	3	8,999	0.03%
2024/01/09	0	31.75	1	31.75	31.75	-1	9,041	-0.01%
2024/01/08	0	31.80	0	31.85	31.80	0	9,099	0.00%
2024/01/05	0	31.70	0	0.00	31.75	0	9,156	0.00%
2024/01/04	0	0.00	7	31.69	31.75	-7	9,258	-0.08%
2024/01/03	0.4	31.30	1	31.35	31.45	-0.6	9,358	-0.01%
2024/01/02	0	0.00	5	31.52	31.55	-5	9,340	-0.05%
2023/12/29	3	31.10	0	0.00	31.20	3	9,309	0.03%
2023/12/28	0	31.25	4	31.30	31.40	-4	9,329	-0.04%
2023/12/27	0	31.20	5	31.34	31.40	-5	9,325	-0.05%
2023/12/26	0	0.00	4	31.10	31.10	-4	9,287	-0.04%
2023/12/25	5.8	30.88	3	30.90	30.95	2.8	9,313	0.03%
2023/12/22	0	31.20	0	0.00	31.10	0	9,323	0.00%
2023/12/21	6	31.18	3.2	31.49	31.50	2.8	9,305	0.03%
2023/12/20	3	31.35	0	0.00	31.25	3	9,118	0.03%
2023/12/19	0.1	31.06	0	0.00	31.45	0.1	8,898	0.00%
2023/12/18	0	31.05	5	31.21	31.40	-5	8,728	-0.06%
2023/12/15	0	30.93	1	31.05	30.80	-1	8,538	-0.01%
2023/12/14	0	30.91	0	0.00	30.95	0	7,717	0.00%
2023/12/13	4.2	30.66	0	0.00	30.70	4.2	7,673	0.05%
2023/12/12	0	30.98	0	0.00	31.00	0	8,661	0.00%
2023/12/11	11	30.70	5	30.90	30.90	6	8,735	0.07%
2023/12/08	2	30.95	0	0.00	30.95	2	8,747	0.02%
2023/12/07	6	31.33	0.1	31.10	31.10	5.9	8,771	0.07%
2023/12/06	0	31.76	2	31.80	31.65	-2	8,731	-0.02%
2023/12/05	0	31.40	0	0.00	31.30	0	8,637	0.00%
2023/12/04	0	31.40	4.3	31.56	31.60	-4.3	8,528	-0.05%
2023/12/01	2.1	30.90	1	30.95	30.95	1.1	8,366	0.01%
2023/11/30	0	30.85	2	31.00	30.60	-2	8,250	-0.02%
2023/11/29	0	30.80	0	0.00	30.60	0	7,885	0.00%
2023/11/28	0.1	30.94	0	0.00	30.60	0.1	7,756	0.00%
2023/11/27	1.9	30.57	2	30.83	30.45	-0.1	7,706	0.00%
2023/11/24	0	30.80	8	30.85	30.15	-8	7,451	-0.11%
2023/11/22	3	30.45	4	30.73	30.45	-1	7,182	-0.01%
2023/11/21	30	30.15	16.2	30.33	30.40	13.9	7,084	0.20%
2023/11/20	14	30.09	1	30.00	29.95	13	6,974	0.19%
2023/11/17	0	0.00	1	30.85	30.75	-1	6,888	-0.01%
2023/11/16	0	30.70	0	0.00	30.85	0	6,846	0.00%
2023/11/14	0	0.00	7	30.44	30.50	-7	6,688	-0.10%
2023/11/13	2	30.03	1	30.25	30.35	1	6,670	0.01%
2023/11/10	0	30.20	0	0.00	30.25	0	6,768	0.00%
2023/11/09	0	30.15	3	30.18	30.25	-3	6,785	-0.04%
2023/11/08	0	0.00	5	30.10	30.15	-5	6,802	-0.07%
2023/11/07	0	30.10	46	30.00	30.20	-46	6,794	-0.68%
2023/11/06	0	30.20	3	30.18	30.25	-3	6,816	-0.04%
2023/11/03	0	29.75	0	0.00	29.90	0	6,762	0.00%
2023/11/02	0	29.75	0	0.00	29.85	0	6,807	0.00%
2023/11/01	1	29.40	0	0.00	29.40	1	6,770	0.01%
2023/10/31	0	0.00	4	29.50	29.50	-4	6,756	-0.06%
2023/10/30	2	29.10	0	0.00	29.30	2	6,760	0.03%
2023/10/27	0	29.30	10	29.37	29.25	-10	6,725	-0.15%
2023/10/26	0	29.15	10	29.15	29.00	-10	6,724	-0.15%
2023/10/25	0.9	29.15	3	29.12	29.10	-2.1	6,735	-0.03%
2023/10/24	0	28.95	0	0.00	29.05	0	6,755	0.00%
2023/10/23	0.1	28.95	0	0.00	28.65	0.1	6,813	0.00%
2023/10/20	16	28.66	3	28.95	28.85	13	6,867	0.19%
2023/10/19	11.1	28.91	21	28.95	28.95	-9.9	6,896	-0.14%
2023/10/18	0.1	29.15	0	0.00	29.00	0.1	6,918	0.00%
2023/10/17	1	29.25	0	0.00	29.15	1	6,759	0.01%
2023/10/16	3.1	29.11	0	29.30	29.25	3.1	6,838	0.05%
2023/10/13	2.1	29.15	4	29.35	29.30	-1.9	6,951	-0.03%
2023/10/12	0	29.20	1	29.30	29.25	-1	7,103	-0.01%
2023/10/11	2	28.90	10.5	28.99	29.20	-8.5	7,094	-0.12%
2023/10/06	0	28.65	0.5	28.60	28.55	-0.5	7,003	-0.01%
2023/10/05	1.3	28.44	0	28.60	28.40	1.3	7,025	0.02%
2023/10/04	16	28.55	0	0.00	28.35	16	7,025	0.23%
2023/10/03	5.1	28.86	0	0.00	28.85	5.1	7,008	0.07%
2023/10/02	0	29.20	7	29.09	29.10	-7	7,088	-0.10%
2023/09/28	1	28.70	0	28.85	28.75	1	7,268	0.01%
2023/09/27	15	28.68	0	0.00	28.60	15	7,318	0.20%
2023/09/26	5	28.62	0	0.00	28.60	5	7,364	0.07%
2023/09/25	0.9	29.00	0	0.00	28.85	0.9	7,375	0.01%
2023/09/22	3	28.78	0	0.00	28.75	3	7,447	0.04%
2023/09/21	4	28.89	0	0.00	28.80	4	7,478	0.05%
2023/09/20	0	0.00	0.4	29.40	29.20	-0.4	7,445	-0.01%
2023/09/19	3	29.50	6	29.46	29.40	-3	7,464	-0.04%
2023/09/18	2	29.45	9	29.42	29.50	-7	7,578	-0.09%
2023/09/15	4	28.79	0	0.00	29.10	4	7,583	0.05%
2023/09/14	1	29.00	3	29.45	29.45	-2	6,578	-0.03%
2023/09/13	1	28.80	2	29.05	29.15	-1	6,488	-0.02%
2023/09/12	0	29.00	8	29.02	29.15	-8	6,589	-0.12%
2023/09/11	0	28.65	9	28.72	28.70	-9	6,585	-0.14%
2023/09/08	0	28.60	0	0.00	28.50	0	6,577	0.00%
2023/09/07	11	28.45	0	0.00	28.40	11	6,607	0.17%
2023/09/06	0.1	28.80	6	28.68	28.60	-5.9	6,585	-0.09%
2023/09/05	0	28.84	3	28.80	28.85	-3	6,564	-0.05%
2023/09/04	6	28.65	0	0.00	28.60	6	6,566	0.09%
2023/09/01	1	28.60	6	28.80	28.80	-5	6,545	-0.08%
2023/08/31	0	28.50	0	0.00	28.15	0	6,535	0.00%
2023/08/30	0	28.55	0	0.00	28.55	0	6,414	0.00%
2023/08/29	2	28.18	60	28.20	28.30	-58	6,387	-0.91%
2023/08/28	5	28.16	49	28.20	28.15	-44	6,422	-0.69%
2023/08/25	6.9	28.38	0	0.00	28.30	6.9	6,945	0.10%
2023/08/24	14	28.25	0	0.00	28.35	14	6,967	0.20%
2023/08/23	3	28.45	0	0.00	28.35	3	6,916	0.04%
2023/08/22	0	28.65	0	0.00	28.60	0	6,918	0.00%
2023/08/21	0	28.91	0	0.00	28.65	0	6,950	0.00%
2023/08/18	1	28.75	3	28.85	28.75	-2	6,960	-0.03%
2023/08/17	3	28.40	0	0.00	28.50	3	6,954	0.04%
2023/08/16	10.5	28.75	0	0.00	28.60	10.5	6,909	0.15%
2023/08/15	11	29.29	0	0.00	29.15	11	6,812	0.16%
2023/08/14	5	29.33	0	0.00	29.30	5	6,805	0.07%
2023/08/11	0	29.50	0	0.00	29.50	0	6,846	0.00%
2023/08/10	4.1	29.30	1	29.60	29.45	3.1	6,892	0.04%
2023/08/09	36.2	29.49	10	29.70	29.50	26.2	6,876	0.38%
2023/08/08	37	29.70	30	29.50	29.60	7	6,872	0.10%
2023/08/07	0	29.75	3	29.80	29.80	-3	6,825	-0.04%
2023/08/04	15	29.58	0	0.00	29.50	15	6,833	0.22%
2023/08/02	18	29.55	0	0.00	29.55	18	6,812	0.26%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	0	29.85	0	0.00	29.70	0	6,757	0.00%
2023/07/28	3	29.60	0	0.00	29.70	3	6,730	0.04%
2023/07/27	0	29.90	26	29.81	29.95	-26	6,678	-0.39%
2023/07/26	0	29.55	0	0.00	29.50	0	6,678	0.00%
2023/07/25	1.9	29.35	3	29.25	29.25	-1.1	6,659	-0.02%
2023/07/24	14.3	29.44	0	0.00	29.15	14.3	6,621	0.22%
2023/07/21	26	29.67	0	0.00	29.60	26	6,601	0.39%
2023/07/20	3	29.85	6	29.83	29.80	-3	6,556	-0.05%
2023/07/19	9	29.77	0	0.00	29.75	9	6,559	0.14%
2023/07/18	40	30.09	0	0.00	30.00	40	6,469	0.62%
2023/07/17	82	30.47	23	30.30	30.30	59	6,352	0.93%
2023/07/14	0	32.40	0	0.00	32.30	0	6,184	0.00%
2023/07/13	1	32.20	22	32.40	32.20	-21	6,149	-0.34%
2023/07/12	3	32.25	40	32.38	32.30	-37	6,134	-0.60%
2023/07/11	0	32.40	7	32.43	32.45	-7	6,183	-0.11%
2023/07/10	2	32.05	0	0.00	32.00	2	6,239	0.03%
2023/07/07	2	31.95	0	0.00	32.05	2	6,234	0.03%
2023/07/06	11.1	32.54	52	32.31	32.20	-40.9	6,204	-0.66%
2023/07/04	5	33.18	0	0.00	33.15	5	5,975	0.08%
2023/07/03	5	33.35	3	33.60	33.45	2	5,980	0.03%
2023/06/30	2.1	33.39	5	33.26	33.45	-2.9	5,999	-0.05%
2023/06/29	0	0.00	2	33.53	33.40	-2	5,977	-0.03%
2023/06/28	0	0.00	1	33.50	33.55	-1	5,985	-0.02%
2023/06/27	0	0.00	1	33.50	33.50	-1	5,996	-0.02%
2023/06/26	4.7	33.47	7	33.46	33.50	-2.3	5,996	-0.04%
2023/06/21	7	32.86	3	32.90	33.05	4	5,918	0.07%
2023/06/20	13	32.83	13.9	32.84	32.75	-0.9	5,927	-0.01%
2023/06/19	3	32.80	2	32.75	32.95	1	5,923	0.02%
2023/06/16	0	33.10	1	33.15	32.95	-1	6,000	-0.02%
2023/06/15	2	32.95	4	32.96	33.00	-2	5,952	-0.03%
2023/06/13	1	32.55	1	32.60	32.60	0	6,136	0.00%
2023/06/12	10	32.35	10	32.50	32.40	0	6,167	0.00%
2023/06/09	0	32.64	2	32.70	32.55	-2	6,231	-0.03%
2023/06/08	0	0.00	22	32.60	32.45	-22	6,312	-0.35%
2023/06/07	0	0.00	6	32.51	32.45	-6	6,413	-0.09%
2023/06/06	1	32.50	26	32.43	32.50	-25	6,684	-0.37%
2023/06/05	0	0.00	29	32.23	32.20	-29	6,676	-0.43%
2023/06/02	1	31.90	1	31.90	31.90	0	6,685	0.00%
2023/06/01	53	31.86	0	0.00	31.70	53	6,681	0.79%
2023/05/31	10	32.05	38.2	32.26	32.30	-28.2	6,635	-0.43%
2023/05/30	15	31.88	3.3	32.05	32.10	11.7	6,162	0.19%
2023/05/26	0	31.88	0	0.00	31.80	0	6,280	0.00%
2023/05/25	13.8	31.79	10	31.95	32.00	3.8	6,275	0.06%
2023/05/24	21	31.85	20	32.00	32.00	1	6,296	0.02%
2023/05/23	23	31.88	20	32.05	32.05	3	6,281	0.05%
2023/05/22	10	31.90	11	32.06	32.05	-1	6,292	-0.02%
2023/05/19	10	32.05	13	32.19	32.05	-3	6,367	-0.05%
2023/05/17	1	31.95	0	0.00	31.95	1	6,460	0.02%
2023/05/16	31	31.62	30	31.82	31.95	1	6,446	0.02%
2023/05/15	7	31.76	0	0.00	31.75	7	6,411	0.11%
2023/05/10	7	31.98	0	0.00	32.10	7	6,462	0.11%
2023/05/09	4	32.19	0	0.00	32.25	4	6,488	0.06%
2023/05/08	0	0.00	5	32.54	32.60	-5	6,531	-0.08%
2023/05/05	1	32.35	2	32.40	32.35	-1	6,527	-0.02%
2023/05/04	11	32.15	0	0.00	32.25	11	6,583	0.17%
2023/05/03	0	32.25	0	0.00	32.20	0	6,620	0.00%
2023/05/02	1	32.15	13	32.19	32.25	-12	6,679	-0.18%
2023/04/28	0	32.00	0	0.00	31.90	0	6,883	0.00%
2023/04/27	45	31.75	41	31.98	31.85	4	6,903	0.06%
2023/04/26	0	31.80	5	31.85	31.90	-5	6,901	-0.07%
2023/04/25	0.8	32.05	0	0.00	31.75	0.8	6,825	0.01%
2023/04/24	20	31.85	32	31.94	31.90	-12	6,837	-0.18%
2023/04/21	1	31.50	0	0.00	31.40	1	6,857	0.01%
2023/04/20	3	31.40	0	0.00	31.45	3	6,890	0.04%
2023/04/19	1	31.75	2	31.70	31.70	-1	6,922	-0.01%
2023/04/17	0	31.81	0	0.00	31.85	0	6,869	0.00%
2023/04/12	0	0.00	1	31.80	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	9	31.73	31.80	-9	6,722	-0.13%
2023/04/10	0	0.00	3	31.50	31.45	-3	6,717	-0.04%
2023/04/07	3	31.25	0	0.00	31.30	3	6,706	0.04%
2023/04/06	0	0.00	3	31.50	31.35	-3	6,715	-0.04%
2023/03/29	0	0.00	13	31.27	31.35	-13	7,930	-0.16%
2023/03/27	3.8	31.12	0	0.00	31.20	3.8	9,180	0.04%
2023/03/24	3	31.12	3	31.15	31.10	0	10,586	0.00%
2023/03/23	1	30.85	4	30.98	30.95	-3	10,672	-0.03%
2023/03/22	2	30.85	1	30.85	30.80	1	10,751	0.01%
2023/03/21	1	30.80	13.2	30.85	30.75	-12.2	10,925	-0.11%
2023/03/20	9	30.75	0	0.00	30.80	9	10,993	0.08%
2023/03/17	4	31.01	0	0.00	31.00	4	11,035	0.04%
2023/03/16	10	31.30	13	31.44	31.30	-3	11,014	-0.03%
2023/03/15	3	31.35	3	31.45	31.25	0	11,209	0.00%
2023/03/14	5	31.15	3	31.45	31.30	2	11,377	0.02%
2023/03/13	10	31.22	6.4	31.34	31.35	3.6	11,541	0.03%
2023/03/10	14	31.22	0.4	31.35	31.25	13.6	11,507	0.12%
2023/03/09	36	31.82	0	0.00	31.55	36	11,556	0.31%
2023/03/08	3	32.25	0	0.00	32.30	3	11,689	0.03%
2023/03/07	10	32.45	19.3	32.62	32.55	-9.3	11,809	-0.08%
2023/03/06	20	32.40	38	32.58	32.45	-18	11,929	-0.15%
2023/03/03	27	32.25	0.2	32.46	32.20	26.8	12,018	0.22%
2023/03/02	3	31.90	59	32.37	32.45	-56	12,138	-0.46%
2023/03/01	56	32.11	0	0.00	32.00	56	12,174	0.46%
2023/02/24	20	32.13	40	32.39	32.45	-20	12,289	-0.16%
2023/02/23	0	32.30	73	32.35	32.45	-73	12,464	-0.59%
2023/02/22	2	32.10	0	0.00	32.15	2	12,554	0.02%
2023/02/21	0	32.15	2	32.10	32.20	-2	12,536	-0.02%
2023/02/20	0	32.15	1	32.00	32.00	-1	12,685	-0.01%
2023/02/17	51	32.03	0	0.00	32.00	51	12,906	0.40%
2023/02/16	20	32.25	68.1	32.39	32.25	-48.1	13,072	-0.37%
2023/02/15	17	32.03	0	0.00	32.00	17	13,090	0.13%
2023/02/14	64	32.18	0	0.00	32.10	64	13,054	0.49%
2023/02/13	0	32.40	13	32.45	32.35	-13	13,018	-0.10%
2023/02/10	1	32.25	0	0.00	32.15	1	13,054	0.01%
2023/02/09	3	32.10	0	0.00	32.20	3	13,050	0.02%
2023/02/08	34	32.33	0	0.00	32.25	34	13,085	0.26%
2023/02/07	1	32.55	0	0.00	32.55	1	13,125	0.01%
2023/02/06	40	32.29	64	32.50	32.40	-24	13,133	-0.18%
2023/02/03	20	32.25	20	32.45	32.35	0	13,125	0.00%
2023/02/02	34	32.25	30	32.45	32.40	4	13,213	0.03%
2023/02/01	13	32.43	0	0.00	32.70	13	13,162	0.10%
2023/01/31	43	32.80	0	0.00	32.70	43	13,161	0.33%
2023/01/30	10	32.85	106	33.07	33.30	-96	13,123	-0.73%	大賣/
2023/01/17	90	32.25	15	32.44	32.35	75	12,938	0.58%
2023/01/16	23	32.32	0	0.00	32.45	23	12,947	0.18%
2023/01/13	0	32.65	1.1	32.70	32.60	-1.1	12,943	-0.01%
2023/01/11	0	0.00	68	32.42	32.60	-68	13,227	-0.51%
2023/01/10	42	32.07	9	32.30	32.30	33	13,184	0.25%
2023/01/09	21	32.10	47	32.34	32.50	-26	13,181	-0.20%
2023/01/06	20	31.83	50	31.99	31.80	-30	13,223	-0.23%
2023/01/05	52	31.77	16	32.06	31.70	36	13,327	0.27%
2023/01/04	20	31.78	23	32.00	31.90	-3	13,424	-0.02%
2023/01/03	31	31.55	30	31.75	31.70	1	13,532	0.01%
2022/12/30	0	0.00	4	31.94	31.90	-4	13,486	-0.03%
2022/12/29	20	31.58	20	31.85	31.70	0	13,680	0.00%
2022/12/28	23	31.47	30	31.76	31.85	-7	13,707	-0.05%
2022/12/27	3	31.85	4	31.81	31.80	-1	13,654	-0.01%
2022/12/26	1	31.70	1	31.75	31.60	0	13,686	0.00%
2022/12/23	27	31.68	10	32.20	31.55	17	13,793	0.12%
2022/12/22	3	31.45	66	31.60	33.00	-63	13,807	-0.46%
2022/12/21	95	31.08	75	31.43	31.30	20	13,305	0.15%
2022/12/20	45	31.08	10	31.40	31.10	35	12,822	0.27%
2022/12/19	55	31.60	0	0.00	31.30	55	12,369	0.44%
2022/12/16	63	32.71	37	32.96	32.60	26	11,756	0.22%
2022/12/15	0	0.00	11	33.18	32.95	-11	10,479	-0.10%
2022/12/13	40	32.66	4	32.70	32.65	36	10,365	0.35%
2022/12/08	6	32.45	10	32.87	33.00	-4	10,263	-0.04%
2022/12/07	0	0.00	1	33.05	32.80	-1	10,196	-0.01%
2022/12/06	2	33.10	2	33.15	32.75	0	9,980	0.00%
2022/12/05	0	0.00	13	32.88	32.80	-13	9,759	-0.13%
2022/12/02	14	32.29	12	32.40	32.30	2	9,539	0.02%
2022/12/01	2	32.55	4	32.84	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	35	32.53	32.50	-35	9,436	-0.37%
2022/11/29	1	31.85	9	31.87	32.15	-8	9,024	-0.09%
2022/11/28	6	31.08	16	31.32	31.75	-10	8,939	-0.11%
2022/11/25	0	0.00	13	31.55	31.55	-13	8,919	-0.15%
2022/11/24	1	31.30	24	31.39	31.80	-23	9,015	-0.26%
2022/11/23	4	30.85	6	31.05	31.05	-2	9,003	-0.02%
2022/11/22	6	30.30	17.2	30.72	30.90	-11.1	8,962	-0.12%
2022/11/21	77	30.53	0	0.00	30.60	77	8,791	0.88%
2022/11/18	0	31.65	0	0.00	31.35	0	8,579	0.00%
2022/11/17	4	31.40	3	31.70	31.55	1	8,485	0.01%
2022/11/16	1	31.55	0	0.00	31.50	1	8,442	0.01%
2022/11/15	52	32.06	0	0.00	31.65	52	8,304	0.63%
2022/11/14	0	32.80	42	32.77	33.20	-42	8,054	-0.52%
2022/11/11	30	32.16	20	32.11	32.25	10	7,848	0.13%
2022/11/10	16	32.30	10.1	32.45	32.35	5.9	7,785	0.08%
2022/11/09	0	32.70	4.8	32.62	32.65	-4.8	7,846	-0.06%
2022/11/08	0	32.50	2	32.65	32.80	-2	7,839	-0.03%
2022/11/07	20	32.13	20	32.38	32.45	0	7,812	0.00%
2022/11/04	0	32.20	2	32.35	32.35	-2	7,820	-0.03%
2022/11/03	3	31.75	35	32.30	32.30	-32	7,783	-0.41%
2022/11/02	47	32.09	12	32.23	32.05	35	7,796	0.45%
2022/11/01	10	32.15	22	32.42	32.45	-12	7,810	-0.15%
2022/10/31	20	32.15	24	32.38	32.15	-4	7,859	-0.05%
2022/10/28	0	32.10	0	32.00	32.05	0	7,892	0.00%
2022/10/27	0	32.10	1	32.05	32.05	-1	8,039	-0.01%
2022/10/26	0	31.95	0	0.00	31.90	0	8,177	0.00%
2022/10/25	0	31.64	0	0.00	31.65	0	8,251	0.00%
2022/10/24	20	31.40	43	31.63	31.55	-23	8,310	-0.28%
2022/10/21	1	31.00	35	31.44	31.20	-34	8,343	-0.41%
2022/10/20	2	30.50	0	0.00	31.00	2	8,452	0.02%
2022/10/19	3	30.65	0.4	31.01	31.00	2.6	8,255	0.03%
2022/10/18	3	30.75	3	31.15	30.85	0	8,263	0.00%
2022/10/17	4	30.70	0	0.00	30.95	4	8,364	0.05%
2022/10/14	28	31.42	25	31.82	31.35	3	8,476	0.04%
2022/10/13	50	31.47	5.4	31.55	31.40	44.7	8,525	0.52%
2022/10/12	20	31.38	32	31.61	31.95	-12	8,643	-0.14%
2022/10/11	26	31.35	20	31.60	31.40	6	8,632	0.07%
2022/10/07	7	31.95	2	32.20	32.10	5	8,550	0.06%
2022/10/06	5	32.00	14	32.25	32.15	-9	8,718	-0.10%
2022/10/05	7	31.92	0	0.00	31.75	7	8,672	0.08%
2022/10/04	20	32.15	21	32.27	32.15	-1	8,711	-0.01%
2022/10/03	3	31.85	0	0.00	32.15	3	8,721	0.03%
2022/09/30	13	32.24	1	32.20	32.35	12	8,701	0.14%
2022/09/29	0	32.65	20	32.68	32.70	-20	8,640	-0.23%
2022/09/28	41	32.42	23	32.72	32.35	18	8,598	0.21%
2022/09/27	0	0.00	0.1	32.36	32.75	-0.1	8,559	0.00%
2022/09/26	20	32.08	20.9	32.37	32.10	-0.9	8,566	-0.01%
2022/09/23	0	33.09	15	33.04	32.90	-15	8,531	-0.18%
2022/09/22	3	32.21	16	32.94	32.80	-13	8,566	-0.15%
2022/09/21	0.1	32.64	0	0.00	32.80	0.1	8,528	0.00%
2022/09/20	0.1	32.68	4	32.76	32.80	-3.9	8,539	-0.05%
2022/09/19	1	32.00	4	32.13	32.10	-3	8,504	-0.03%
2022/09/16	15	32.39	0	0.00	32.00	15	8,589	0.17%
2022/09/15	4	32.75	10.4	32.79	33.00	-6.3	8,451	-0.08%
2022/09/14	44.2	31.43	48	32.19	32.15	-3.8	8,332	-0.05%
2022/09/13	0	31.96	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0	31.92	5	32.14	31.85	-5	8,310	-0.06%
2022/09/08	3	31.55	21	31.75	31.80	-18	8,441	-0.21%
2022/09/07	41	31.27	21	31.40	31.50	20	8,426	0.24%
2022/09/06	6	31.60	15	31.72	31.75	-9	8,369	-0.11%
2022/09/05	0	31.71	1	31.75	31.75	-1	8,351	-0.01%
2022/09/02	0.1	31.86	0	0.00	31.65	0.1	8,412	0.00%
2022/09/01	6.1	31.78	0	0.00	31.70	6.1	8,362	0.07%
2022/08/31	1	32.10	0	0.00	32.75	1	8,344	0.01%
2022/08/30	10	31.25	37	31.82	32.15	-27	8,202	-0.33%
2022/08/29	3	31.10	3	31.60	31.40	0	8,112	0.00%
2022/08/26	0	31.54	0	0.00	31.65	0	8,041	0.00%
2022/08/25	0	31.38	8	31.47	31.65	-8	8,038	-0.10%
2022/08/24	0	30.98	5.7	31.05	31.05	-5.7	8,006	-0.07%
2022/08/23	0	30.90	0	0.00	30.90	0	8,530	0.00%
2022/08/22	0	30.90	0	30.80	30.95	0	8,617	0.00%
2022/08/19	0	30.86	0	0.00	30.90	0	8,662	0.00%
2022/08/18	0	30.85	0	30.85	30.90	0	8,715	0.00%
2022/08/17	0	30.89	3	30.90	30.85	-3	8,742	-0.03%
2022/08/16	0	30.35	34	30.62	30.60	-34	8,708	-0.39%
2022/08/15	0.1	30.20	0	0.00	30.25	0.1	8,650	0.00%
2022/08/12	1	30.20	3	30.35	30.30	-2	8,691	-0.02%
2022/08/11	0	30.15	0	0.00	30.10	0	8,731	0.00%
2022/08/10	1	29.90	0	0.00	29.85	1	8,773	0.01%
2022/08/09	0	29.70	83	29.76	29.90	-83	8,818	-0.94%
2022/08/08	42	29.47	11	29.75	29.45	31	8,874	0.35%
2022/08/05	36	29.50	70	29.75	29.65	-34	9,067	-0.37%
2022/08/04	23	29.35	20	29.50	29.50	3	9,042	0.03%
2022/08/03	14.6	29.57	2	29.60	29.65	12.6	8,959	0.14%
2022/08/02	4	29.86	0	0.00	30.00	4	8,871	0.05%
2022/08/01	85	30.18	28	30.45	30.10	57	8,754	0.65%
2022/07/29	67	30.21	42	30.38	30.40	25	8,693	0.29%
2022/07/28	0	30.25	222	30.40	30.10	-222	8,613	-2.58%	大賣/鉅額交易
2022/07/27	23	31.70	0	0.00	31.75	23	8,530	0.27%
2022/07/26	33	31.90	0	0.00	31.75	33	8,408	0.39%
2022/07/25	91	31.98	113	32.26	32.10	-22	8,375	-0.26%	大賣/
2022/07/22	24	32.01	0	0.00	32.15	24	8,324	0.29%
2022/07/21	2	32.45	0	0.00	32.40	2	8,236	0.02%
2022/07/20	3	32.25	0	0.00	32.30	3	8,099	0.04%
2022/07/19	0	32.25	229.1	32.47	32.50	-229.1	8,035	-2.85%	大賣/鉅額交易
2022/07/18	0	31.80	84	32.05	32.15	-84	7,850	-1.07%
2022/07/15	0	31.71	0	0.00	31.70	0	7,750	0.00%
2022/07/14	4	31.54	1	32.25	31.95	3	7,765	0.04%
2022/07/13	0	31.75	65	31.80	31.90	-65	7,638	-0.85%
2022/07/11	0	0.00	1	31.50	31.50	-1	7,491	-0.01%
2022/07/07	3	31.45	0	0.00	31.45	3	7,544	0.04%
2022/07/06	5	31.70	1	32.20	31.55	4	7,502	0.05%
2022/07/05	0	0.00	2	32.35	32.25	-2	7,432	-0.03%
2022/07/04	0	0.00	7	31.76	32.00	-7	7,378	-0.09%
2022/07/01	6	31.40	1	31.35	31.15	5	7,350	0.07%
2022/06/30	3	31.75	6	31.85	31.80	-3	7,333	-0.04%
2022/06/29	3	31.95	17	32.07	32.15	-14	7,207	-0.19%
2022/06/28	52	31.75	54	31.94	31.85	-2	7,164	-0.03%
2022/06/27	0	0.00	6	31.55	31.70	-6	7,165	-0.08%
2022/06/24	53	31.27	55	31.52	31.30	-2	7,133	-0.03%
2022/06/22	0	0.00	2	31.13	31.05	-2	7,151	-0.03%
2022/06/21	0	0.00	5	31.20	31.10	-5	7,111	-0.07%
2022/06/20	0	0.00	1	31.00	30.70	-1	7,054	-0.01%
2022/06/16	0	0.00	6	31.55	31.30	-6	6,926	-0.09%
2022/06/15	0	0.00	5	31.39	31.30	-5	7,040	-0.07%
2022/06/14	0	0.00	3	31.15	30.95	-3	7,113	-0.04%
2022/06/13	3	30.90	0	0.00	30.95	3	7,145	0.04%
2022/06/10	0	0.00	30	31.33	31.30	-30	7,112	-0.42%
2022/06/09	0	0.00	6	31.40	31.40	-6	7,143	-0.08%
2022/06/08	0	0.00	14	31.01	31.25	-14	7,032	-0.20%
2022/06/07	0	0.00	1.1	30.70	30.70	-1.1	7,032	-0.02%
2022/06/06	3	30.55	0	0.00	30.80	3	7,055	0.04%
2022/06/02	1	30.60	0	0.00	30.70	1	7,151	0.01%
2022/06/01	3	30.80	0	0.00	30.80	3	7,263	0.04%
2022/05/31	6	31.10	0	0.00	30.50	6	7,236	0.08%
2022/05/30	0	0.00	1.1	31.65	31.80	-1.1	6,723	-0.02%
2022/05/27	0	0.00	1.1	31.70	31.60	-1.1	6,682	-0.02%
2022/05/26	0	0.00	8	31.82	31.75	-8	6,705	-0.12%
2022/05/25	70	31.46	75	31.69	31.70	-5	6,809	-0.07%
2022/05/24	0	0.00	2	31.40	31.50	-2	6,834	-0.03%
2022/05/23	1	31.35	6	31.38	31.40	-5	6,833	-0.07%
2022/05/20	0	0.00	3	31.50	31.35	-3	6,908	-0.04%
2022/05/18	0	0.00	5	31.14	31.25	-5	6,844	-0.07%
2022/05/17	1	30.60	1	30.90	30.90	0	6,847	0.00%
2022/05/16	3	31.00	7	30.91	30.90	-4	6,783	-0.06%
2022/05/13	1	30.85	46	30.64	31.00	-45	6,707	-0.67%
2022/05/10	0	0.00	3	30.20	30.15	-3	6,408	-0.05%
2022/05/09	6	29.87	0	0.00	29.80	6	6,403	0.09%
2022/05/06	0	0.00	1	30.05	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	5	30.36	30.55	-5	6,400	-0.08%
2022/05/04	0	0.00	1	30.20	30.15	-1	6,362	-0.02%
2022/05/03	3	29.98	10	30.01	29.95	-7	6,420	-0.11%
2022/04/28	0	0.00	1	29.70	29.95	-1	6,467	-0.02%
2022/04/27	0	0.00	3	29.85	29.70	-3	6,435	-0.05%
2022/04/25	6	29.88	0	0.00	30.00	6	6,366	0.09%
2022/04/22	27	30.11	30	30.18	30.35	-3	6,245	-0.05%
2022/04/21	20	30.25	1	30.45	30.40	19	6,218	0.31%
2022/04/20	2	30.23	20	30.48	30.50	-18	6,267	-0.29%
2022/04/19	10	30.10	1	30.20	30.10	9	6,220	0.14%
2022/04/18	15	30.15	5	30.30	30.20	10	6,202	0.16%
2022/04/15	3	30.35	6.4	30.46	30.40	-3.4	6,111	-0.06%
2022/04/14	0	0.00	1	30.60	30.60	-1	6,091	-0.02%
2022/04/13	1	30.60	10	30.55	30.90	-9	6,107	-0.15%
2022/04/12	0	0.00	3	30.18	30.20	-3	6,028	-0.05%
2022/04/11	0	0.00	3	30.22	30.20	-3	6,019	-0.05%
2022/04/08	3	30.00	6	30.10	30.10	-3	6,013	-0.05%
2022/04/07	1	30.05	0	0.00	29.95	1	6,014	0.02%
2022/04/06	0	0.00	2	30.25	30.45	-2	5,946	-0.03%
2022/03/31	0	0.00	2	30.55	30.40	-2	5,875	-0.03%
2022/03/30	3	30.25	3.1	30.49	30.30	-0.1	5,809	0.00%
2022/03/28	6	30.03	0	0.00	30.20	6	5,716	0.10%
2022/03/25	13	30.47	0	0.00	30.60	13	5,635	0.23%
2022/03/24	20	30.60	0	0.00	30.85	20	5,568	0.36%
2022/03/23	0	0.00	1	30.85	30.75	-1	6,002	-0.02%
2022/03/22	0	0.00	32	30.79	30.80	-32	6,006	-0.53%
2022/03/21	20	30.43	10	30.60	30.65	10	5,997	0.17%
2022/03/18	0	0.00	10	30.70	30.70	-10	5,986	-0.17%
2022/03/17	3	30.40	5.1	30.65	30.55	-2.1	5,918	-0.04%
2022/03/16	0	0.00	6	30.40	30.45	-6	5,820	-0.10%
2022/03/15	3	30.00	0	0.00	30.20	3	5,784	0.05%
2022/03/14	0	0.00	3	30.50	30.55	-3	5,778	-0.05%
2022/03/11	0	0.00	2	30.13	30.20	-2	5,786	-0.03%
2022/03/10	0	0.00	3	30.00	30.20	-3	5,817	-0.05%
2022/03/09	0	0.00	3	29.70	29.55	-3	5,785	-0.05%
2022/03/08	0	0.00	3	29.55	29.50	-3	5,790	-0.05%
2022/03/07	15	29.60	0	0.00	29.50	15	5,772	0.26%
2022/03/04	3	30.20	0	0.00	30.30	3	5,917	0.05%
2022/03/03	1	30.45	23	30.48	30.60	-22	5,993	-0.37%
2022/03/02	1	30.25	10	30.20	30.35	-9	6,062	-0.15%
2022/03/01	3	30.00	5	30.09	30.30	-2	6,138	-0.03%
2022/02/25	15	29.56	0	0.00	29.55	15	6,226	0.24%
2022/02/24	0	0.00	1	29.75	29.70	-1	6,328	-0.02%
2022/02/22	8	29.66	1	29.85	29.95	7	6,343	0.11%
2022/02/18	0	0.00	38	29.95	30.00	-38	6,347	-0.60%
2022/02/17	0	0.00	34	29.77	29.80	-34	6,513	-0.52%
2022/02/16	1	29.50	3	29.45	29.60	-2	6,452	-0.03%
2022/02/14	0	0.00	19	29.53	29.45	-19	6,539	-0.29%
2022/02/11	0	0.00	38	29.40	29.40	-38	6,560	-0.58%
2022/02/10	2	29.40	20	29.60	29.60	-18	6,649	-0.27%
2022/02/09	0	0.00	3.2	29.45	29.50	-3.2	6,677	-0.05%
2022/02/07	4	28.75	21	29.06	29.30	-17	6,679	-0.25%
2022/01/26	0	0.00	13	28.76	28.80	-13	6,635	-0.20%
2022/01/25	18	28.28	0	0.00	28.60	18	6,715	0.27%
2022/01/24	64	28.59	3	28.70	28.80	61	6,702	0.91%
2022/01/21	161	28.91	0	0.00	28.80	161	6,823	2.36%	大買/鉅額交易
2022/01/20	51	29.05	54	29.25	29.25	-3	6,785	-0.04%
2022/01/19	71	29.06	0	0.00	29.15	71	6,781	1.05%
2022/01/18	80	29.13	0	0.00	29.10	80	6,780	1.18%
2022/01/17	50	29.10	0.2	29.15	29.15	49.8	6,798	0.73%
2022/01/14	1	29.20	10	29.45	29.20	-9	6,992	-0.13%
2022/01/13	3	29.35	35	29.37	29.55	-32	7,063	-0.45%
2022/01/12	1	29.15	1	29.10	29.30	0	7,098	0.00%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/07	1	29.25	5	29.30	29.15	-4	7,223	-0.06%
2022/01/06	0	0.00	1	29.25	29.25	-1	7,241	-0.01%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	54	28.87	2	28.90	29.00	52	7,289	0.71%
2022/01/03	2	29.13	0	0.00	29.15	2	7,279	0.03%
2021/12/30	3	29.20	1	29.30	29.30	2	7,292	0.03%
2021/12/29	1	29.15	17	29.22	29.30	-16	7,326	-0.22%
2021/12/28	1	28.90	13	29.12	29.15	-12	7,334	-0.16%
2021/12/27	1	28.95	3	29.00	29.00	-2	7,334	-0.03%
2021/12/24	0	0.00	2	28.85	28.90	-2	7,467	-0.03%
2021/12/23	1	28.60	0	0.00	28.80	1	7,546	0.01%
2021/12/22	1	28.55	0	0.00	28.60	1	7,589	0.01%
2021/12/21	1	28.55	6	28.68	28.55	-5	7,625	-0.07%
2021/12/20	0	0.00	4	28.40	28.40	-4	7,684	-0.05%
2021/12/17	45	28.14	10	28.45	28.10	35	7,729	0.45%
2021/12/16	7	28.24	0	0.00	28.20	7	7,273	0.10%
2021/12/15	12	28.31	1	28.35	28.35	11	7,419	0.15%
2021/12/14	3	28.32	0	0.00	28.45	3	7,477	0.04%
2021/12/13	78	28.65	4	28.71	28.45	74	7,498	0.99%
2021/12/10	11	28.65	4	28.65	28.75	7	7,464	0.09%
2021/12/09	3	28.60	3	28.60	28.85	0	7,482	0.00%
2021/12/08	0	0.00	11	28.79	28.75	-11	7,459	-0.15%
2021/12/06	3	28.15	1	28.45	28.60	2	7,462	0.03%
2021/12/03	5	28.35	6	28.35	28.30	-1	7,471	-0.01%
2021/12/02	2	28.15	0	0.00	28.30	2	7,435	0.03%
2021/12/01	4	28.05	5	28.10	28.30	-1	7,380	-0.01%
2021/11/30	9	28.08	0	0.00	27.90	9	7,311	0.12%
2021/11/29	10.2	28.00	114	27.86	28.15	-103.8	7,019	-1.48%	大賣/鉅額交易
2021/11/26	10.1	28.21	0.3	28.30	28.25	9.8	6,936	0.14%
2021/11/25	12	28.39	24	28.32	28.55	-12	6,926	-0.17%
2021/11/24	40.1	28.61	1	28.75	28.80	39.1	6,802	0.57%
2021/11/23	38.1	28.63	1	28.70	28.75	37.1	6,647	0.56%
2021/11/22	119	29.23	10	29.45	29.15	109	6,394	1.70%	大買/鉅額交易
2021/11/19	6	29.33	0	0.00	29.40	6	6,314	0.10%
2021/11/18	0.1	29.50	0	0.00	29.50	0.1	6,276	0.00%
2021/11/17	2	29.30	0	0.00	29.35	2	6,236	0.03%
2021/11/16	53	29.40	2	29.50	29.50	51	6,162	0.83%
2021/11/15	10	30.10	13	30.25	30.00	-3	6,044	-0.05%
2021/11/12	7	30.14	17	30.15	30.15	-10	6,060	-0.17%
2021/11/11	0	0.00	1	30.00	30.00	-1	6,017	-0.02%
2021/11/10	2	29.83	1	29.90	29.90	1	6,051	0.02%
2021/11/09	1	29.65	54	29.79	29.90	-53	6,026	-0.88%
2021/11/08	2	29.45	0	0.00	29.45	2	5,942	0.03%
2021/11/05	18	29.17	1	29.40	29.40	17	5,918	0.29%
2021/11/04	10	29.35	0	0.00	29.35	10	5,874	0.17%
2021/11/03	0	0.00	24	29.57	29.55	-24	5,896	-0.41%
2021/11/02	0	0.00	48	29.31	29.45	-48	5,904	-0.81%
2021/11/01	18.1	29.05	0	0.00	29.00	18.1	5,882	0.31%
2021/10/29	112	29.03	1	29.20	29.10	111	5,849	1.90%	大買/鉅額交易
2021/10/28	21	29.26	2	29.33	29.25	19	5,769	0.33%
2021/10/27	1	29.40	3	29.45	29.45	-2	5,804	-0.03%
2021/10/26	4	29.56	2	29.55	29.55	2	6,014	0.03%
2021/10/25	1	29.35	1	29.35	29.35	0	6,336	0.00%
2021/10/22	21	29.46	1	29.35	29.40	20	6,457	0.31%
2021/10/21	0	0.00	7	30.10	30.10	-7	6,394	-0.11%
2021/10/20	6	29.74	5	30.00	29.80	1	6,485	0.02%
2021/10/19	0	0.00	15	29.75	29.70	-15	6,402	-0.23%
2021/10/18	0	0.00	5	29.50	29.45	-5	6,392	-0.08%
2021/10/15	0	0.00	4	29.35	29.30	-4	6,421	-0.06%
2021/10/14	4.2	29.16	0	0.00	29.05	4.2	6,484	0.06%
2021/10/13	1	29.15	3	29.18	29.25	-2	6,551	-0.03%
2021/10/12	34	29.12	3	29.15	29.25	31	6,700	0.46%
2021/10/08	2	29.45	1	29.55	29.45	1	6,628	0.02%
2021/10/07	2	29.65	0	0.00	29.55	2	6,645	0.03%
2021/10/06	2	29.18	6	29.27	29.25	-4	6,701	-0.06%
2021/10/04	5	29.25	18	29.35	29.35	-13	6,845	-0.19%
2021/10/01	24	29.14	0	0.00	29.15	24	6,951	0.35%
2021/09/30	4	29.93	12	30.00	29.85	-8	6,844	-0.12%
2021/09/29	17	29.54	6	29.55	29.55	11	6,795	0.16%
2021/09/28	2	29.75	5	29.80	30.00	-3	6,771	-0.04%
2021/09/27	20	29.90	9	30.00	29.85	11	6,803	0.16%
2021/09/24	12	29.35	40	29.63	29.35	-28	6,843	-0.41%
2021/09/23	2	29.00	31.1	29.26	29.25	-29.1	6,853	-0.43%
2021/09/22	76	28.77	0	0.00	28.70	76	6,892	1.10%
2021/09/17	5	29.50	0	0.00	29.50	5	6,742	0.07%
2021/09/16	1	29.65	0	0.00	29.65	1	6,689	0.01%
2021/09/14	0	0.00	35	29.69	29.75	-35	6,764	-0.52%
2021/09/13	0	0.00	7	29.41	29.45	-7	6,777	-0.10%
2021/09/10	3	29.05	0	0.00	29.20	3	6,832	0.04%
2021/09/09	38	29.05	6	29.05	29.05	32	6,998	0.46%
2021/09/08	6	29.38	0	0.00	29.25	6	6,926	0.09%
2021/09/06	5	29.70	0	0.00	29.70	5	6,947	0.07%
2021/09/03	11	29.58	5	29.90	30.00	6	6,965	0.09%
2021/09/02	5	29.60	0	0.00	29.60	5	6,996	0.07%
2021/08/31	20	29.68	0	0.00	30.05	20	7,030	0.28%
2021/08/30	0	0.00	7	29.55	29.90	-7	6,985	-0.10%
2021/08/27	0	0.00	13	29.38	29.65	-13	7,029	-0.18%
2021/08/26	5	29.00	0	0.00	29.20	5	7,095	0.07%
2021/08/24	0	0.00	6	29.30	29.40	-6	7,260	-0.08%
2021/08/19	3	28.37	0	0.00	28.30	3	7,602	0.04%
2021/08/18	2	28.38	6	28.85	28.85	-4	7,552	-0.05%
2021/08/17	10.1	28.66	0	0.00	28.55	10.1	7,612	0.13%
2021/08/16	13	29.22	0	0.00	29.05	13	7,620	0.17%
2021/08/13	7	29.73	0	0.00	29.65	7	7,573	0.09%
2021/08/11	0	0.00	5	30.15	30.00	-5	7,698	-0.06%
2021/08/10	0	0.00	7	29.95	29.95	-7	7,781	-0.09%
2021/08/09	13	29.67	0	0.00	29.95	13	7,973	0.16%
2021/08/05	5	30.00	0.1	30.30	30.00	4.9	8,351	0.06%
2021/08/04	0	0.00	10	30.25	30.25	-10	8,806	-0.11%
2021/08/03	1	30.20	9	30.25	30.30	-8	9,104	-0.09%
2021/08/02	22	30.03	8	29.96	30.10	14	9,307	0.15%
2021/07/30	14.2	29.85	6	29.80	29.60	8.2	9,473	0.09%
2021/07/29	15.5	30.82	11	31.20	31.15	4.5	9,574	0.05%
2021/07/28	15.2	31.04	0	0.00	31.00	15.2	9,453	0.16%
2021/07/27	11	31.66	0	0.00	31.50	11	9,632	0.11%
2021/07/26	1	32.00	2	31.95	31.90	-1	9,668	-0.01%
2021/07/23	5	32.75	5	33.15	32.75	0	9,640	0.00%
2021/07/22	0	33.00	20	32.96	32.90	-20	9,785	-0.20%
2021/07/21	0	32.60	9	32.29	32.50	-9	9,889	-0.09%
2021/07/20	3.3	32.99	1	32.50	32.60	2.3	10,058	0.02%
2021/07/19	1	33.60	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	12	33.37	33.60	-12	10,793	-0.11%
2021/07/15	5	32.60	0.1	32.65	32.80	5	10,822	0.05%
2021/07/13	0	0.00	1	32.95	32.90	-1	11,496	-0.01%
2021/07/12	10	32.85	5	33.35	32.95	5	11,706	0.04%
2021/07/09	3.1	32.81	9	32.97	32.95	-5.9	11,661	-0.05%
2021/07/08	3	32.95	6	32.91	32.95	-3	11,633	-0.03%
2021/07/07	5	32.20	3	32.25	32.35	2	11,685	0.02%
2021/07/06	0	0.00	10	32.60	32.55	-10	11,783	-0.08%
2021/07/05	0.1	32.30	13	32.49	32.45	-12.9	11,827	-0.11%
2021/07/02	4	32.26	3	32.70	32.20	1	12,077	0.01%
2021/07/01	0	0.00	11.6	32.48	32.45	-11.6	12,046	-0.10%
2021/06/30	0	0.00	4	32.15	32.00	-4	11,996	-0.03%
2021/06/28	0	0.00	1	31.85	31.90	-1	12,109	-0.01%
2021/06/25	3	31.90	7	31.86	31.75	-4	12,240	-0.03%
2021/06/24	10	31.41	1.1	31.45	31.50	8.9	12,342	0.07%
2021/06/23	1	30.85	18	31.57	31.65	-17	12,488	-0.14%
2021/06/22	0	0.00	5	31.05	30.85	-5	12,389	-0.04%
2021/06/21	27.3	30.74	0	0.00	30.75	27.3	12,363	0.22%
2021/06/18	19	31.30	2	31.35	31.05	17	12,334	0.14%
2021/06/17	6	31.67	0	0.00	31.80	6	12,184	0.05%
2021/06/15	4	31.86	0	0.00	31.80	4	12,414	0.03%
2021/06/11	0	0.00	1	31.90	31.90	-1	12,468	-0.01%
2021/06/10	5	31.45	11	31.73	31.95	-6	12,531	-0.05%
2021/06/09	6	31.93	5	31.68	31.50	1	12,505	0.01%
2021/06/08	0	31.80	4	31.95	31.90	-4	12,582	-0.03%
2021/06/07	7	31.61	0.1	31.90	31.75	6.9	12,658	0.05%
2021/06/04	7	32.11	0	0.00	31.90	7	12,686	0.06%
2021/06/03	9	32.36	11.1	32.50	32.45	-2.1	12,856	-0.02%
2021/06/02	2	32.05	4	32.25	32.05	-2	12,835	-0.02%
2021/06/01	5	31.50	7	31.89	31.90	-2	12,821	-0.02%
2021/05/31	2	31.53	10	31.63	31.65	-8	12,902	-0.06%
2021/05/28	7	31.33	4.1	31.14	31.25	3	13,025	0.02%
2021/05/27	13	30.79	3	30.90	30.40	10	13,102	0.08%
2021/05/26	0	31.40	0	0.00	31.40	0	13,326	0.00%
2021/05/25	5	30.95	10	31.22	31.20	-5	13,880	-0.04%
2021/05/24	7	30.87	2	30.60	30.55	5	13,847	0.04%
2021/05/21	0	30.65	0	0.00	30.50	0	13,881	0.00%
2021/05/20	2.3	30.11	1	30.40	30.35	1.3	13,874	0.01%
2021/05/19	0	30.50	0	0.00	30.60	0	13,813	0.00%
2021/05/18	0	30.60	1	30.95	30.80	-1	13,857	-0.01%
2021/05/17	0.1	29.52	13	29.82	29.65	-12.9	13,908	-0.09%
2021/05/14	0	30.40	8	30.73	30.75	-8	13,754	-0.06%
2021/05/13	3.1	30.70	6	30.21	30.00	-2.9	13,594	-0.02%
2021/05/12	33	30.97	9	31.42	30.65	24	13,360	0.18%
2021/05/11	40	33.50	23	33.23	32.75	17	12,933	0.13%
2021/05/10	15	33.60	3	34.03	33.90	12	12,670	0.09%
2021/05/07	39	33.22	14	34.29	33.25	25	12,533	0.20%
2021/05/06	12.2	33.93	32	33.61	33.85	-19.8	12,389	-0.16%
2021/05/05	0	31.95	47	32.40	32.65	-47	12,148	-0.39%
2021/05/04	27.1	31.80	45	32.93	31.70	-17.9	11,969	-0.15%
2021/05/03	52	33.06	18	32.62	32.35	34	11,684	0.29%
2021/04/29	3	33.20	0	0.00	33.25	3	11,607	0.03%
2021/04/28	5	33.18	4	33.18	33.40	1	11,517	0.01%
2021/04/27	3	32.63	7	32.88	32.85	-4	11,597	-0.03%
2021/04/26	7	32.59	4	32.79	32.50	3	11,508	0.03%
2021/04/23	11	32.65	3	32.30	32.55	8	11,376	0.07%
2021/04/22	13	34.67	16	34.68	33.30	-3	11,299	-0.03%
2021/04/21	2	32.98	12	33.13	33.10	-10	10,647	-0.09%
2021/04/20	23.3	32.89	2	32.73	33.15	21.3	10,518	0.20%
2021/04/19	9	32.96	27	32.63	33.40	-18	10,323	-0.17%
2021/04/16	15	31.76	16	31.48	31.90	-1	9,904	-0.01%
2021/04/15	0	30.90	12	30.95	30.95	-12	9,687	-0.12%
2021/04/14	4	30.46	5	30.65	30.60	-1	9,661	-0.01%
2021/04/13	3	31.27	0	0.00	30.60	3	9,715	0.03%
2021/04/12	2	30.60	3	30.73	30.95	-1	9,576	-0.01%
2021/04/09	6	30.34	7	30.41	30.40	-1	9,537	-0.01%
2021/04/08	4	30.54	2	30.40	30.50	2	9,510	0.02%
2021/04/07	5	30.00	3	30.00	30.00	2	9,345	0.02%
2021/04/06	2	29.95	7	30.01	29.95	-5	9,379	-0.05%
2021/04/01	5	29.96	5.9	29.90	29.90	-0.9	9,420	-0.01%
2021/03/31	1	29.95	2	30.20	30.20	-1	9,448	-0.01%
2021/03/30	2	30.03	3	30.00	30.00	-1	9,393	-0.01%
2021/03/29	0	29.75	0	0.00	29.90	0	9,243	0.00%
2021/03/26	7	29.26	17	29.56	29.75	-10	9,217	-0.11%
2021/03/25	11	28.95	10	28.92	29.10	1	9,079	0.01%
2021/03/24	1	29.05	0.1	29.10	29.15	0.9	9,106	0.01%
2021/03/23	7	29.29	0	0.00	29.00	7	9,113	0.08%
2021/03/22	3	29.00	1	29.20	29.40	2	9,144	0.02%
2021/03/19	27	29.02	2	29.18	29.20	25	9,159	0.27%
2021/03/18	0	29.60	0	0.00	29.50	0	8,969	0.00%
2021/03/17	4	29.58	0	29.45	29.45	4	8,943	0.04%
2021/03/16	0	29.70	5	29.77	29.90	-5	8,907	-0.06%
2021/03/15	1	29.55	0	0.00	29.55	1	8,865	0.01%
2021/03/12	5	29.35	8	29.70	29.80	-3	8,896	-0.03%
2021/03/11	0	29.70	0	0.00	29.45	0	8,865	0.00%
2021/03/10	0	29.75	0	0.00	29.75	0	8,862	0.00%
2021/03/09	1	29.65	27	29.72	29.90	-26	8,855	-0.29%
2021/03/08	0	29.35	8.3	29.39	29.30	-8.3	8,675	-0.10%
2021/03/05	0	29.20	3	29.38	29.35	-3	8,667	-0.03%
2021/03/04	4.2	29.30	2.2	29.25	29.40	2	8,846	0.02%
2021/03/03	1.1	29.00	15	29.26	29.35	-13.9	8,753	-0.16%
2021/03/02	0	29.20	14.3	29.04	28.70	-14.3	8,558	-0.17%
2021/02/26	27	28.79	3	29.02	28.95	24	8,447	0.28%
2021/02/25	4	29.22	73.4	29.06	29.50	-69.4	8,055	-0.86%
2021/02/24	0.1	27.80	0	0.00	27.75	0.1	7,569	0.00%
2021/02/23	5	27.48	21.7	27.91	28.10	-16.7	7,539	-0.22%
2021/02/22	1	27.35	14	27.54	27.45	-13	7,489	-0.17%
2021/02/19	0	27.45	4	27.41	27.40	-4	7,606	-0.05%
2021/02/18	3	27.47	59.2	27.51	27.50	-56.2	7,725	-0.73%
2021/02/17	49	26.95	1	27.05	27.10	48	7,641	0.63%
2021/02/05	2	26.65	6	26.99	27.05	-4	7,543	-0.05%
2021/02/04	0	0.00	1	26.70	26.85	-1	7,589	-0.01%
2021/02/03	1	26.50	1.8	26.67	26.70	-0.8	7,778	-0.01%
2021/02/02	6	26.43	1	26.65	26.75	5	7,820	0.06%
2021/02/01	1	26.60	5.1	26.60	26.25	-4.1	7,803	-0.05%
2021/01/28	0.2	26.60	5	26.70	26.45	-4.8	7,641	-0.06%
2021/01/27	22	26.69	12	27.05	26.50	10	7,542	0.13%
2021/01/25	20	26.80	2	26.70	26.80	18	7,457	0.24%
2021/01/22	8	26.37	0	0.00	26.40	8	7,481	0.11%
2021/01/21	3	26.50	3	26.65	26.40	0	7,420	0.00%
2021/01/20	33	26.49	0	0.00	26.40	33	7,367	0.45%
2021/01/19	11	27.20	4	27.41	27.45	7	7,118	0.10%
2021/01/18	16.1	27.09	4	27.20	27.25	12.1	7,132	0.17%
2021/01/15	4.6	27.59	1	27.75	27.60	3.6	7,011	0.05%
2021/01/14	25	28.02	0	0.00	28.10	25	6,947	0.36%
2021/01/13	4	28.28	1	28.45	28.40	3	6,921	0.04%
2021/01/12	6	28.23	0	0.00	28.05	6	6,884	0.09%
2021/01/11	10	28.55	5	28.60	28.60	5	6,860	0.07%
2021/01/08	0	0.00	21.1	28.45	28.70	-21.1	6,819	-0.31%
2021/01/07	1	28.40	2	28.40	28.35	-1	6,769	-0.01%
2021/01/06	1	28.35	4	28.44	28.35	-3	6,715	-0.04%
2021/01/05	0	0.00	12	28.75	28.85	-12	6,573	-0.18%
2021/01/04	1	28.85	0	28.70	28.85	1	6,584	0.02%
2020/12/30	0	0.00	24	28.91	29.05	-24	6,463	-0.37%
2020/12/29	10	28.48	0	0.00	28.65	10	6,398	0.16%
2020/12/28	6	28.69	7.1	28.90	28.60	-1.1	6,397	-0.02%
2020/12/25	0	0.00	11	28.50	28.55	-11	6,364	-0.17%
2020/12/24	13	28.19	11.1	28.24	28.05	2	6,308	0.03%
2020/12/22	4	27.95	0	0.00	27.70	4	6,247	0.06%
2020/12/21	4	27.85	12	27.65	27.95	-8	6,346	-0.13%
2020/12/18	0	0.00	2	27.70	27.45	-2	6,414	-0.03%
2020/12/16	2	27.85	45	27.79	27.90	-43	6,526	-0.66%
2020/12/15	27	27.20	0	0.00	27.15	27	6,649	0.41%
2020/12/14	0	0.00	20.1	27.75	27.60	-20.1	6,721	-0.30%
2020/12/11	0	0.00	15.1	27.74	27.70	-15.1	6,819	-0.22%
2020/12/10	5	27.72	3	27.77	27.70	2	7,005	0.03%
2020/12/09	20	27.50	1	27.50	27.75	19	7,005	0.27%
2020/12/08	0	0.00	1.2	27.58	27.50	-1.2	7,036	-0.02%
2020/12/07	7.5	27.67	2	27.55	27.60	5.5	7,007	0.08%
2020/12/04	1	27.50	6	27.74	27.65	-5	7,046	-0.07%
2020/12/03	6	27.48	0	0.00	27.40	6	7,108	0.08%
2020/12/02	5	27.35	0	0.00	27.40	5	7,211	0.07%
2020/12/01	0	27.55	4	27.45	27.50	-4	7,359	-0.05%
2020/11/30	23	27.67	1	27.40	27.40	22	7,539	0.29%
2020/11/27	5	27.75	4	27.65	27.70	1	7,373	0.01%
2020/11/26	5	27.90	1	27.90	27.90	4	7,410	0.05%
2020/11/25	1	27.95	1	27.95	28.05	0	7,542	0.00%
2020/11/24	7	27.99	5	28.01	28.05	2	7,534	0.03%
2020/11/23	5	28.25	15	28.32	28.25	-10	7,519	-0.13%
2020/11/20	5	27.95	0	0.00	28.15	5	7,425	0.07%
2020/11/19	3	28.12	2.1	28.12	28.20	1	7,434	0.01%
2020/11/18	7	28.14	4	28.14	28.20	3	7,418	0.04%
2020/11/17	4	27.95	11	27.86	28.00	-7	7,326	-0.10%
2020/11/16	1	27.50	0	0.00	27.50	1	7,345	0.01%
2020/11/13	0	0.00	2	27.60	27.60	-2	7,415	-0.03%
2020/11/12	1	27.30	17	27.51	27.60	-16	7,452	-0.21%
2020/11/11	1	26.95	32.1	27.34	27.70	-31.1	7,458	-0.42%
2020/11/10	6	26.78	29	26.91	26.90	-23	7,254	-0.32%
2020/11/09	0	0.00	26	26.56	26.60	-26	7,186	-0.36%
2020/11/06	5	26.10	20	26.24	26.20	-15	7,189	-0.21%
2020/11/05	0	0.00	11	26.25	26.20	-11	7,223	-0.15%
2020/11/04	5	26.00	1	26.15	26.10	4	7,262	0.06%
2020/11/03	0	0.00	28.4	26.13	26.20	-28.4	7,343	-0.39%
2020/11/02	0	0.00	5	26.00	26.05	-5	7,391	-0.07%
2020/10/30	10	25.63	0	0.00	25.75	10	7,470	0.13%
2020/10/29	3	25.80	0	0.00	25.80	3	7,531	0.04%
2020/10/28	0	26.00	3	26.05	26.10	-3	7,839	-0.04%
2020/10/27	3	25.90	1	25.95	25.90	2	8,024	0.03%
2020/10/26	0	26.20	0	0.00	26.00	0	8,167	0.00%
2020/10/23	5	26.10	0	0.00	26.20	5	8,302	0.06%
2020/10/22	0	0.00	20	26.07	26.25	-20	8,583	-0.23%
2020/10/21	3	25.93	0	0.00	25.75	3	9,269	0.03%
2020/10/20	0	0.00	2	25.95	26.05	-2	9,518	-0.02%
2020/10/19	0	0.00	7	26.19	26.10	-7	9,777	-0.07%
2020/10/16	0	0.00	5	26.00	25.95	-5	10,069	-0.05%
2020/10/15	0	0.00	2	26.15	26.15	-2	10,261	-0.02%
2020/10/14	0	0.00	5	26.00	26.00	-5	10,428	-0.05%
2020/10/13	12	25.72	25	25.80	25.70	-13	10,653	-0.12%
2020/10/08	0	0.00	1	26.10	26.15	-1	11,163	-0.01%
2020/10/07	0	0.00	3	26.25	26.10	-3	11,280	-0.03%
2020/10/06	0	0.00	7	25.98	26.10	-7	11,404	-0.06%
2020/10/05	0	0.00	5	25.60	25.75	-5	11,465	-0.04%
2020/09/30	0	0.00	4	25.49	25.30	-4	11,480	-0.03%
2020/09/29	2	25.15	1	25.15	25.15	1	11,475	0.01%
2020/09/28	0	0.00	5	25.35	25.40	-5	11,562	-0.04%
2020/09/25	15	25.00	7	25.03	25.10	8	11,642	0.07%
2020/09/24	4	24.94	0	0.00	24.85	4	11,757	0.03%
2020/09/23	18	25.44	0	0.00	25.55	18	11,728	0.15%
2020/09/22	20	25.60	2	25.80	25.65	18	11,731	0.15%
2020/09/21	1	25.80	0	0.00	25.85	1	11,656	0.01%
2020/09/18	7	25.96	0	0.00	25.75	7	11,659	0.06%
2020/09/17	19	25.87	5	26.10	25.95	14	11,518	0.12%
2020/09/16	27	25.93	1	26.20	26.00	26	11,472	0.23%
2020/09/15	28	26.17	0	0.00	26.15	28	11,387	0.25%
2020/09/14	14	26.40	0	0.00	26.50	14	11,313	0.12%
2020/09/11	25	26.48	1	26.45	26.45	24	11,306	0.21%
2020/09/10	6	26.68	0	0.00	26.65	6	11,332	0.05%
2020/09/09	2	26.70	0	0.00	26.90	2	11,390	0.02%
2020/09/08	6	26.96	5	27.55	27.00	1	11,374	0.01%
2020/09/07	5	27.30	6	27.32	27.30	-1	11,348	-0.01%
2020/09/04	32	26.61	32	26.92	26.90	0	11,400	0.00%
2020/09/03	7	27.13	40	27.11	26.80	-33	11,372	-0.29%
2020/09/02	3	26.37	5	26.55	26.55	-2	11,262	-0.02%
2020/09/01	0	0.00	3	26.30	26.25	-3	11,303	-0.03%
2020/08/28	5	26.00	1	26.20	26.20	4	11,175	0.04%
2020/08/27	18	26.15	5	26.05	26.20	13	11,261	0.12%
2020/08/25	0	0.00	8	26.38	26.30	-8	11,317	-0.07%
2020/08/21	0	0.00	1	26.25	26.25	-1	11,797	-0.01%
2020/08/20	15	25.86	7	25.64	25.65	8	11,798	0.07%
2020/08/19	24	26.49	4	26.63	26.30	20	11,714	0.17%
2020/08/18	2	26.45	4	26.50	26.50	-2	11,700	-0.02%
2020/08/17	3	26.30	0.1	26.40	26.40	2.9	11,752	0.02%
2020/08/14	6	26.18	0	0.00	26.25	6	11,786	0.05%
2020/08/13	0	0.00	6	26.47	26.35	-6	12,101	-0.05%
2020/08/11	19	26.13	0	0.00	26.05	19	12,387	0.15%
2020/08/10	20	26.30	0	0.00	26.45	20	12,453	0.16%
2020/08/07	12	26.31	3	26.40	26.35	9	12,544	0.07%
2020/08/06	1	26.15	18	26.40	26.20	-17	12,602	-0.13%
2020/08/05	2	26.10	11	26.19	26.10	-9	12,770	-0.07%
2020/08/04	14	25.80	3	25.87	26.05	11	12,853	0.09%
2020/08/03	20	25.73	44	26.51	26.10	-24	13,049	-0.18%
2020/07/31	18	25.44	1	25.60	25.60	17	13,272	0.13%
2020/07/30	5.1	25.55	5	25.40	25.70	0.1	14,646	0.00%
2020/07/29	9	25.60	3	25.70	25.45	6	15,192	0.04%
2020/07/28	56	25.80	7	25.49	25.45	49	15,219	0.32%
2020/07/27	60.5	26.38	10	26.75	26.00	50.5	15,254	0.33%
2020/07/24	36	29.47	5	29.66	29.20	31	14,634	0.21%
2020/07/23	6	29.85	62	30.10	30.00	-56	14,505	-0.39%
2020/07/22	5	30.09	0	0.00	30.30	5	14,438	0.03%
2020/07/21	0	0.00	11	30.40	30.30	-11	14,329	-0.08%
2020/07/20	3	29.85	122	30.28	30.30	-119	14,265	-0.83%	大賣/鉅額交易
2020/07/17	2	30.45	15	30.32	30.15	-13	14,175	-0.09%
2020/07/16	0	0.00	140	30.08	30.50	-140	14,198	-0.99%	大賣/鉅額交易
2020/07/15	0	0.00	17	29.87	29.80	-17	14,096	-0.12%
2020/07/14	0	0.00	19.9	29.58	29.50	-19.9	13,961	-0.14%
2020/07/13	2	29.35	36	29.26	29.60	-34	14,039	-0.24%
2020/07/10	2	28.73	33	28.80	28.90	-31	14,019	-0.22%
2020/07/09	0	0.00	5	29.13	28.95	-5	14,089	-0.04%
2020/07/08	17	28.92	13	29.03	29.10	4	14,334	0.03%
2020/07/07	1	28.95	12	28.99	29.05	-11	14,460	-0.08%
2020/07/06	2.5	29.01	6	29.00	29.05	-3.5	14,421	-0.02%
2020/07/03	17	28.91	2	28.95	28.90	15	14,468	0.10%
2020/07/02	6	28.53	35	28.80	28.90	-29	14,485	-0.20%
2020/07/01	0	0.00	19	28.16	28.20	-19	14,485	-0.13%
2020/06/30	0	0.00	2	27.85	27.90	-2	14,509	-0.01%
2020/06/29	1	27.55	1	27.55	27.60	0	14,654	0.00%
2020/06/24	0	0.00	12	27.85	27.75	-12	14,722	-0.08%
2020/06/23	26	27.84	26	27.93	27.85	0	14,829	0.00%
2020/06/22	0	0.00	5	27.67	27.70	-5	14,914	-0.03%
2020/06/19	15	27.40	0	0.00	27.40	15	15,054	0.10%
2020/06/18	1	27.80	0	0.00	27.85	1	15,120	0.01%
2020/06/17	4	27.80	24	27.87	27.90	-20	15,241	-0.13%
2020/06/16	21	27.40	8.5	27.53	27.50	12.5	15,417	0.08%
2020/06/15	17	27.35	22	27.50	27.20	-5	15,649	-0.03%
2020/06/12	15	27.03	7	27.16	27.45	8	15,707	0.05%
2020/06/11	23	28.05	18	27.72	27.70	5	15,728	0.03%
2020/06/10	12	28.27	45	28.55	28.70	-33	15,672	-0.21%
2020/06/09	16	28.32	57	28.39	28.40	-41	16,010	-0.26%
2020/06/08	2	28.13	15	28.08	28.15	-13	16,055	-0.08%
2020/06/05	5	27.78	8	27.73	27.80	-3	15,962	-0.02%
2020/06/04	17	27.81	11	27.87	27.80	6	15,987	0.04%
2020/06/03	4	27.74	18	27.73	27.80	-14	16,061	-0.09%
2020/06/01	1	27.25	5	27.30	27.30	-4	15,947	-0.03%
2020/05/29	2.1	26.90	2	27.03	26.90	0.1	15,935	0.00%
2020/05/28	19	27.10	2	27.00	27.10	17	15,573	0.11%
2020/05/27	11	27.30	7	27.52	27.30	4	15,522	0.03%
2020/05/26	0.2	27.30	20	27.28	27.30	-19.8	15,573	-0.13%
2020/05/25	38	26.71	0.2	27.00	26.90	37.8	15,559	0.24%
2020/05/22	74	27.08	2	27.25	26.85	72	15,493	0.46%
2020/05/21	46	27.52	16	27.58	27.50	30	15,412	0.19%
2020/05/20	30	27.41	94	27.70	27.60	-64	15,281	-0.42%
2020/05/19	25	27.32	26	27.39	27.40	-1	15,000	-0.01%
2020/05/18	10	27.03	50	27.00	26.95	-40	14,833	-0.27%
2020/05/15	14	26.48	9	26.65	26.40	5	14,753	0.03%
2020/05/14	12	26.58	26	26.66	26.65	-14	14,663	-0.10%
2020/05/13	41	26.75	20	26.70	26.60	21	14,564	0.14%
2020/05/12	58	26.77	10	26.90	26.85	48	14,476	0.33%
2020/05/11	18	27.32	2	27.35	27.25	16	14,283	0.11%
2020/05/08	6	27.33	8	27.40	27.25	-2	14,144	-0.01%
2020/05/07	37	27.42	76	27.26	27.35	-39	13,904	-0.28%
2020/05/06	168	29.19	208	29.06	28.25	-40	13,471	-0.30%	大買/大賣/
2020/05/05	86	27.68	22	27.13	28.05	64	11,940	0.54%
2020/05/04	23	25.45	2	25.50	25.50	21	11,302	0.19%
2020/04/30	8	25.96	34	25.79	26.00	-26	11,141	-0.23%
2020/04/29	3	25.00	1	25.15	25.10	2	11,081	0.02%
2020/04/28	22	24.91	35	25.15	24.90	-13	11,065	-0.12%
2020/04/27	3	24.65	83	24.33	24.75	-80	11,124	-0.72%
2020/04/24	65	23.90	2	23.85	23.75	63	10,988	0.57%
2020/04/23	2	23.95	53	24.00	23.90	-51	10,816	-0.47%
2020/04/22	74	23.50	23	23.82	23.85	51	10,708	0.48%
2020/04/21	13	24.22	1	24.10	23.95	12	10,699	0.11%
2020/04/20	20	24.73	5	24.76	24.65	15	10,466	0.14%
2020/04/17	5	25.03	5	25.05	24.85	0	10,346	0.00%
2020/04/16	23	24.75	7	24.77	24.75	16	10,245	0.16%
2020/04/15	15	25.21	2	25.25	25.30	13	10,071	0.13%
2020/04/14	28	25.20	6	25.35	25.10	22	9,996	0.22%
2020/04/13	225	25.77	149	25.69	25.20	76	9,843	0.77%	大買/大賣/
2020/04/10	17	24.71	4	24.74	24.70	13	9,553	0.14%
2020/04/09	15	23.89	12	23.93	24.10	3	9,410	0.03%
2020/04/08	67	23.97	9	23.71	23.85	58	9,316	0.62%
2020/04/07	3	23.35	7	23.39	23.55	-4	9,220	-0.04%
2020/04/06	30	22.58	3	22.90	23.05	27	9,061	0.30%
2020/03/31	11	22.71	0	0.00	22.55	11	8,775	0.13%
2020/03/30	15	22.58	8	22.49	22.60	7	8,602	0.08%
2020/03/27	2	22.68	0	0.00	22.65	2	8,538	0.02%
2020/03/26	6	22.48	0	0.00	22.65	6	8,414	0.07%
2020/03/25	54	22.54	5	22.60	22.45	49	8,375	0.59%
2020/03/24	7	21.16	7	21.50	21.35	0	8,272	0.00%
2020/03/23	6	20.55	0	0.00	20.50	6	8,134	0.07%
2020/03/20	1	21.75	1	21.75	21.85	0	8,072	0.00%
2020/03/19	1	21.00	0	0.00	21.15	1	7,875	0.01%
2020/03/18	3	22.65	0	0.00	22.15	3	7,674	0.04%
2020/03/17	0	0.00	3	22.75	22.65	-3	7,638	-0.04%
2020/03/16	15	23.15	8	23.48	23.25	7	7,489	0.09%
2020/03/13	5	22.94	10	22.96	23.90	-5	7,342	-0.07%
2020/03/12	26	25.72	2	26.55	25.30	24	6,851	0.35%
2020/03/11	0	0.00	7.1	27.19	27.20	-7.1	6,693	-0.11%
2020/03/10	102	27.12	0	0.00	27.10	102	6,674	1.53%	大買/鉅額交易
2020/03/09	0	0.00	13	27.60	27.60	-13	6,644	-0.20%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/03	1	28.00	0	0.00	28.00	1	6,610	0.02%
2020/02/26	2	28.23	1	28.35	28.65	1	6,762	0.01%
2020/02/25	7	28.36	3	28.50	28.60	4	6,738	0.06%
2020/02/24	3	28.50	1	28.55	28.65	2	6,772	0.03%
2020/02/20	5	28.75	0	0.00	28.90	5	6,877	0.07%
2020/02/19	0	0.00	2.3	28.91	28.90	-2.3	6,877	-0.03%
2020/02/18	0	0.00	6	28.74	29.00	-6	6,882	-0.09%
2020/02/17	13	28.75	2	28.90	28.85	11	6,866	0.16%
2020/02/14	5	28.85	8	28.89	28.95	-3	6,880	-0.04%
2020/02/13	4	28.75	2	28.90	28.90	2	6,924	0.03%
2020/02/12	4	28.60	2	28.55	28.60	2	7,059	0.03%
2020/02/11	3	28.57	0	0.00	28.60	3	7,073	0.04%
2020/02/10	6	28.52	1	28.45	28.55	5	7,138	0.07%
2020/02/06	4	28.71	10	28.85	28.85	-6	7,214	-0.08%
2020/02/05	0	0.00	1	28.65	28.60	-1	7,457	-0.01%
2020/02/04	12	28.31	3	28.40	28.55	9	7,574	0.12%
2020/02/03	20	28.32	37.3	28.15	28.15	-17.3	7,590	-0.23%
2020/01/31	1	28.20	8	28.18	28.20	-7	7,410	-0.09%
2020/01/30	66	28.36	0	0.00	28.00	66	7,325	0.90%
2020/01/20	1	29.55	3	29.60	29.40	-2	7,115	-0.03%
2020/01/17	7	29.45	0.1	29.50	29.50	6.9	7,077	0.10%
2020/01/16	2	29.43	0	0.00	29.45	2	7,071	0.03%
2020/01/15	2	29.58	3	29.65	29.45	-1	7,110	-0.01%
2020/01/13	40	29.50	3	29.45	29.50	37	7,107	0.52%
2020/01/10	2	29.30	4	29.30	29.25	-2	7,308	-0.03%
2020/01/09	7	29.29	0	0.00	29.35	7	7,375	0.09%
2020/01/08	13	29.22	3	29.25	29.05	10	7,456	0.13%
2020/01/06	27	29.61	0	0.00	29.55	27	7,566	0.36%
2020/01/03	0	0.00	23	29.90	30.00	-23	7,595	-0.30%
2020/01/02	3	29.95	0	0.00	29.90	3	7,603	0.04%
2019/12/31	14	29.81	0	0.00	29.85	14	7,651	0.18%
2019/12/30	13	29.94	0	0.00	29.90	13	7,625	0.17%
2019/12/27	3.6	29.97	0	0.00	30.00	3.6	7,621	0.05%
2019/12/26	14	30.00	1	30.05	30.00	13	7,694	0.17%
2019/12/25	3	30.02	1	30.10	30.10	2	7,794	0.03%
2019/12/24	4	30.15	0	0.00	30.05	4	7,801	0.05%
2019/12/23	1	30.50	14	30.50	30.55	-13	7,780	-0.17%
2019/12/20	6	30.51	25	30.45	30.55	-19	7,744	-0.25%
2019/12/18	11	30.25	11	30.20	30.15	0	7,630	0.00%
2019/12/17	2	30.00	36	30.05	30.20	-34	7,694	-0.44%
2019/12/16	3	29.75	6	29.78	29.85	-3	7,683	-0.04%
2019/12/13	10	29.43	3	29.55	29.50	7	7,658	0.09%
2019/12/12	14	29.29	30	29.22	29.30	-16	7,633	-0.21%
2019/12/11	1.1	29.16	0	0.00	29.30	1.1	7,651	0.01%
2019/12/10	3	29.15	30	29.15	29.20	-27	7,688	-0.35%
2019/12/09	1	29.30	10	29.30	29.25	-9	7,720	-0.12%
2019/12/06	20	29.25	0	0.00	29.35	20	7,824	0.26%
2019/12/05	1	29.30	0	0.00	29.25	1	7,858	0.01%
2019/12/04	16	29.25	0	0.00	29.25	16	7,880	0.20%
2019/12/03	34	29.43	1	29.35	29.55	33	7,920	0.42%
2019/12/02	5.1	29.60	0	0.00	29.65	5.1	7,912	0.06%
2019/11/29	40	29.67	1	29.80	29.75	39	7,980	0.49%
2019/11/28	2	30.13	3	30.10	30.15	-1	7,929	-0.01%
2019/11/27	1	29.95	3	30.10	30.10	-2	7,945	-0.03%
2019/11/26	4	29.65	24	29.99	29.95	-20	7,928	-0.25%
2019/11/25	2	29.70	0	0.00	29.75	2	7,609	0.03%
2019/11/22	20	29.55	0	0.00	29.55	20	7,731	0.26%
2019/11/21	18	29.64	0	0.00	29.70	18	7,722	0.23%
2019/11/19	6	29.69	3	30.00	30.05	3	7,701	0.04%
2019/11/18	1	29.70	2	29.73	29.85	-1	7,765	-0.01%
2019/11/15	12	29.73	2	29.90	29.75	10	7,792	0.13%
2019/11/14	14	29.81	0	0.00	29.75	14	7,829	0.18%
2019/11/13	16	29.90	5	30.00	29.80	11	7,893	0.14%
2019/11/12	14.1	29.84	1	30.00	30.00	13.1	8,269	0.16%
2019/11/11	7	29.99	0	0.00	29.90	7	8,256	0.08%
2019/11/08	5	30.35	0	0.00	30.25	5	8,145	0.06%
2019/11/07	0	0.00	2	30.45	30.55	-2	8,132	-0.02%
2019/11/05	21	30.75	25	30.68	30.75	-4	7,971	-0.05%
2019/11/04	33	30.33	8.8	30.34	30.50	24.2	7,924	0.31%
2019/11/01	0	0.00	47	29.93	29.70	-47	7,703	-0.61%
2019/10/31	20	29.50	43	29.66	29.60	-23	7,650	-0.30%
2019/10/30	2	29.40	6	29.38	29.55	-4	7,697	-0.05%
2019/10/29	3	29.10	5	29.00	29.05	-2	7,796	-0.03%
2019/10/28	3	29.00	0	0.00	29.05	3	7,921	0.04%
2019/10/25	3	29.10	20	29.10	29.15	-17	7,921	-0.21%
2019/10/24	23	29.25	0	0.00	29.40	23	7,971	0.29%
2019/10/23	0	0.00	5	29.50	29.40	-5	8,055	-0.06%
2019/10/22	1	29.55	10	29.58	29.60	-9	8,045	-0.11%
2019/10/21	1	29.30	0	0.00	29.40	1	8,119	0.01%
2019/10/18	21	29.39	23	29.61	29.20	-2	8,162	-0.02%
2019/10/17	0	0.00	26	29.49	29.50	-26	8,119	-0.32%
2019/10/15	0	0.00	18.8	28.87	29.25	-18.8	8,205	-0.23%
2019/10/14	0	0.00	7	28.84	28.80	-7	8,179	-0.09%
2019/10/09	3	28.45	0	0.00	28.35	3	8,125	0.04%
2019/10/08	5	28.75	4	28.86	28.55	1	8,100	0.01%
2019/10/07	5	28.60	3	28.60	28.70	2	8,060	0.02%
2019/10/04	7	28.29	3	28.45	28.20	4	8,025	0.05%
2019/10/03	1	28.25	3	28.30	28.20	-2	8,039	-0.02%
2019/10/02	3	28.45	0	0.00	28.30	3	8,045	0.04%
2019/10/01	0	0.00	3	28.95	28.65	-3	7,980	-0.04%
2019/09/26	3	28.55	0	0.00	28.50	3	7,930	0.04%
2019/09/25	0	0.00	2	28.65	28.70	-2	7,952	-0.03%
2019/09/24	20	28.70	0	0.00	28.80	20	7,989	0.25%
2019/09/20	0	0.00	10	28.75	29.15	-10	8,094	-0.12%
2019/09/19	22.2	28.98	0	0.00	28.70	22.2	7,963	0.28%
2019/09/18	0	0.00	1	29.20	29.10	-1	7,920	-0.01%
2019/09/17	3	29.10	0	0.00	29.30	3	7,927	0.04%
2019/09/16	20	29.75	4	29.56	29.50	16	7,988	0.20%
2019/09/12	3	29.05	6	29.08	29.00	-3	7,960	-0.04%
2019/09/10	1	28.80	0	0.00	28.75	1	8,031	0.01%
2019/09/09	0	29.35	4	29.35	29.40	-4	7,937	-0.05%
2019/09/06	0	0.00	12	29.24	29.30	-12	7,911	-0.15%
2019/09/05	0	0.00	2	29.10	29.20	-2	7,893	-0.03%
2019/09/04	1	28.70	0	0.00	28.85	1	7,829	0.01%
2019/09/03	2	28.75	3	28.80	28.70	-1	7,812	-0.01%
2019/09/02	1	28.50	0	0.00	28.70	1	7,744	0.01%
2019/08/30	2	28.30	1.4	28.46	28.50	0.6	7,747	0.01%
2019/08/27	1	27.90	0	0.00	27.75	1	7,703	0.01%
2019/08/23	0	0.00	25	28.15	28.25	-25	7,760	-0.32%
2019/08/22	5	27.98	0	0.00	27.90	5	7,797	0.06%
2019/08/21	3	28.15	0	0.00	28.20	3	7,844	0.04%
2019/08/20	7	28.47	0	0.00	28.35	7	7,847	0.09%
2019/08/19	12	28.63	4	28.66	28.55	8	7,767	0.10%
2019/08/16	4	28.25	13	28.05	28.30	-9	7,765	-0.12%
2019/08/15	17	27.53	0	0.00	27.50	17	7,756	0.22%
2019/08/14	3	28.23	5	28.50	28.30	-2	7,584	-0.03%
2019/08/13	5	28.16	4	28.10	28.05	1	7,824	0.01%
2019/08/12	3	28.45	0	0.00	28.45	3	7,869	0.04%
2019/08/08	1	28.65	0.6	28.90	28.75	0.4	7,942	0.00%
2019/08/07	9	28.73	0	0.00	28.55	9	7,978	0.11%
2019/08/06	4	28.70	3	28.85	28.90	1	8,025	0.01%
2019/08/05	0	0.00	1	28.95	29.10	-1	7,976	-0.01%
2019/08/02	5	28.95	1	28.85	28.90	4	8,073	0.05%
2019/08/01	7	29.29	1	29.25	29.25	6	8,131	0.07%
2019/07/31	20	29.80	0	0.00	29.60	20	8,115	0.25%
2019/07/30	14	29.88	1	29.85	30.00	13	8,089	0.16%
2019/07/29	15	30.25	0	0.00	30.35	15	8,099	0.19%
2019/07/26	5	30.07	0	0.00	30.15	5	8,149	0.06%
2019/07/25	7	30.30	10	30.30	30.25	-3	8,296	-0.04%
2019/07/24	4	30.59	0	0.00	30.50	4	8,280	0.05%
2019/07/23	12	30.92	10.1	31.10	30.80	1.9	8,336	0.02%
2019/07/22	7	31.36	31	31.56	31.25	-24	8,296	-0.29%
2019/07/19	25	31.78	0	0.00	31.50	25	8,213	0.30%
2019/07/18	2	34.00	0	0.00	33.90	2	8,054	0.02%
2019/07/17	15	34.05	2	34.30	34.10	13	7,979	0.16%
2019/07/16	2	33.80	0	0.00	33.80	2	7,847	0.03%
2019/07/15	3	33.93	0	0.00	33.80	3	7,784	0.04%
2019/07/12	0	0.00	2	33.80	33.80	-2	7,911	-0.03%
2019/07/11	0	0.00	1	33.95	33.90	-1	7,911	-0.01%
2019/07/08	4	34.05	2	34.10	34.10	2	8,007	0.02%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/04	0	0.00	0.2	34.00	34.00	-0.2	8,263	0.00%
2019/07/02	2	34.08	0	0.00	34.05	2	8,631	0.02%
2019/07/01	4	33.80	1	33.90	33.85	3	8,711	0.03%
2019/06/28	2	33.63	0	0.00	33.50	2	8,718	0.02%
2019/06/27	9	34.17	1	34.00	33.95	8	8,729	0.09%
2019/06/26	1	33.45	1	33.55	33.50	0	8,765	0.00%
2019/06/25	3	33.43	3	33.40	33.45	0	8,853	0.00%
2019/06/24	3	33.75	0	0.00	33.75	3	8,854	0.03%
2019/06/20	0	0.00	9	33.45	33.40	-9	8,838	-0.10%
2019/06/19	0	0.00	5	33.05	33.25	-5	8,860	-0.06%
2019/06/18	0	0.00	1	33.05	33.10	-1	8,777	-0.01%
2019/06/17	0	0.00	13.3	33.03	33.00	-13.3	8,790	-0.15%
2019/06/14	0	0.00	7	32.76	32.70	-7	8,845	-0.08%
2019/06/13	5	32.59	2	33.10	32.70	3	8,852	0.03%
2019/06/12	0	0.00	1	33.10	33.10	-1	8,899	-0.01%
2019/06/10	0	0.00	3.9	32.94	32.80	-3.9	8,959	-0.04%
2019/06/05	5	32.56	2	32.90	32.60	3	8,964	0.03%
2019/06/04	0	0.00	6.2	32.90	32.80	-6.2	8,994	-0.07%
2019/05/31	0	0.00	7	32.60	32.80	-7	9,065	-0.08%
2019/05/30	5	32.18	8	32.53	32.25	-3	9,024	-0.03%
2019/05/29	1	31.40	11	32.12	32.25	-10	8,991	-0.11%
2019/05/28	2	31.50	1	31.45	31.60	1	9,088	0.01%
2019/05/27	1	31.90	9	31.75	31.50	-8	9,002	-0.09%
2019/05/24	8	31.29	0	0.00	31.35	8	8,897	0.09%
2019/05/23	1	31.15	0	0.00	31.45	1	8,918	0.01%
2019/05/22	6	31.68	7	31.49	31.50	-1	8,890	-0.01%
2019/05/21	23	32.14	0	0.00	32.05	23	8,831	0.26%
2019/05/20	2	32.68	11	32.84	32.60	-9	8,623	-0.10%
2019/05/17	3	31.60	0	0.00	31.75	3	8,367	0.04%
2019/05/16	0	0.00	13	31.95	31.75	-13	8,370	-0.16%
2019/05/15	10	31.65	0	0.00	31.60	10	8,321	0.12%
2019/05/13	0	0.00	2	31.80	31.70	-2	8,319	-0.02%
2019/05/10	6	31.90	0	0.00	31.95	6	8,399	0.07%
2019/05/09	0	0.00	7	32.46	32.55	-7	8,366	-0.08%
2019/05/08	2	32.55	0	0.00	32.85	2	8,321	0.02%
2019/05/07	6	32.70	0	0.00	32.80	6	8,263	0.07%
2019/05/06	12	32.65	10	32.65	32.65	2	8,232	0.02%
2019/05/03	1	33.10	2	33.35	33.20	-1	8,130	-0.01%
2019/05/02	11	33.26	0	0.00	32.85	11	8,134	0.14%
2019/04/30	0	0.00	1	33.45	33.70	-1	8,018	-0.01%
2019/04/29	3	33.65	18	33.62	33.65	-15	8,013	-0.19%
2019/04/26	1	32.95	6	33.06	33.25	-5	8,000	-0.06%
2019/04/25	0	0.00	2	32.70	32.65	-2	8,016	-0.02%
2019/04/23	0	0.00	6	32.40	32.60	-6	8,291	-0.07%
2019/04/22	0	0.00	3	32.30	32.45	-3	8,299	-0.04%
2019/04/19	1	31.90	0	0.00	31.95	1	8,360	0.01%
2019/04/18	17.1	32.00	6	31.80	31.80	11.1	8,417	0.13%
2019/04/17	3	32.68	2	32.70	32.65	1	8,373	0.01%
2019/04/16	3	32.55	12	32.61	32.60	-9	8,455	-0.11%
2019/04/15	0	0.00	4	32.70	32.60	-4	8,531	-0.05%
2019/04/12	2	32.40	0	0.00	32.55	2	8,571	0.02%
2019/04/10	2	32.20	2	32.55	32.60	0	8,475	0.00%
2019/04/09	6	32.62	12	32.62	32.50	-6	8,405	-0.07%
2019/04/08	11	32.55	1	32.90	32.10	10	8,300	0.12%
2019/04/03	2	31.90	24	31.76	31.90	-22	8,044	-0.27%
2019/04/01	0	0.00	3	30.85	30.50	-3	7,901	-0.04%
2019/03/29	6	30.54	0	0.00	30.45	6	7,798	0.08%
2019/03/28	3	30.55	9	30.90	30.85	-6	7,892	-0.08%
2019/03/27	0	0.00	2	31.00	31.05	-2	7,842	-0.03%
2019/03/26	6	30.89	0	0.00	30.90	6	7,844	0.08%
2019/03/25	9	31.15	0	0.00	31.30	9	7,838	0.11%
2019/03/22	14	31.24	0	0.00	31.30	14	7,821	0.18%
2019/03/21	0	0.00	6	30.90	31.00	-6	7,870	-0.08%
2019/03/20	0	0.00	3	30.75	30.50	-3	7,905	-0.04%
2019/03/19	1	30.50	49	30.42	30.50	-48	7,973	-0.60%
2019/03/18	0	0.00	3	30.15	30.20	-3	7,946	-0.04%
2019/03/15	2.2	29.92	0	0.00	29.90	2.2	7,985	0.03%
2019/03/14	23	29.80	0	0.00	29.95	23	7,949	0.29%
2019/03/13	2	29.93	0	0.00	29.95	2	7,960	0.03%
2019/03/12	6	30.00	18	30.24	30.30	-12	8,015	-0.15%
2019/03/11	0	0.00	5	29.97	29.85	-5	8,137	-0.06%
2019/03/08	34	29.75	0	0.00	29.75	34	8,272	0.41%
2019/03/07	3	30.08	0	0.00	30.10	3	8,371	0.04%
2019/03/06	5	30.05	0	0.00	30.15	5	8,443	0.06%
2019/03/05	0	0.00	7	29.98	30.00	-7	8,531	-0.08%
2019/03/04	12	30.15	0	0.00	30.00	12	8,628	0.14%
2019/02/27	10	30.52	0	0.00	30.50	10	8,569	0.12%
2019/02/26	5	31.25	0	0.00	31.25	5	8,489	0.06%
2019/02/25	0	0.00	4	31.43	31.50	-4	8,465	-0.05%
2019/02/21	1	31.20	7	30.99	31.20	-6	8,618	-0.07%
2019/02/19	3	30.75	12	30.83	30.70	-9	9,152	-0.10%
2019/02/18	0	0.00	4	30.44	30.25	-4	9,211	-0.04%
2019/02/15	0	30.00	15	30.16	30.05	-15	9,219	-0.16%
2019/02/14	0	29.90	3	30.30	30.00	-3	9,118	-0.03%
2019/02/13	18	29.86	7	29.99	30.00	11	9,085	0.12%
2019/02/12	1	29.80	0	0.00	29.80	1	9,064	0.01%
2019/02/11	7	29.39	3	30.10	29.65	4	9,077	0.04%
2019/01/30	11	29.25	24	29.60	29.70	-13	8,984	-0.14%
2019/01/29	18	29.38	0	0.00	29.40	18	8,912	0.20%
2019/01/28	0	0.00	1	29.75	29.70	-1	8,879	-0.01%
2019/01/25	0	0.00	2	29.65	29.55	-2	8,955	-0.02%
2019/01/24	0	0.00	3	29.60	29.60	-3	8,901	-0.03%
2019/01/22	7	29.40	5	29.50	29.40	2	8,991	0.02%
2019/01/21	5	29.10	21	29.25	29.20	-16	9,104	-0.18%
2019/01/18	17	28.84	0	0.00	28.80	17	9,143	0.19%
2019/01/17	0	0.00	5	29.23	28.95	-5	9,213	-0.05%
2019/01/16	9	29.09	0	0.00	29.05	9	9,257	0.10%
2019/01/15	0	0.00	5	29.43	29.55	-5	9,229	-0.05%
2019/01/14	9	28.90	0	0.00	29.00	9	9,231	0.10%
2019/01/11	3.2	29.39	4	29.45	29.30	-0.8	9,388	-0.01%
2019/01/09	3	28.85	4	29.23	29.30	-1	9,492	-0.01%
2019/01/08	0	0.00	7	28.96	28.85	-7	9,781	-0.07%
2019/01/07	3	28.73	5	28.64	28.70	-2	9,859	-0.02%
2019/01/04	1	28.40	6	28.22	28.25	-5	9,958	-0.05%
2019/01/03	1	28.00	5	28.25	28.20	-4	10,232	-0.04%
2019/01/02	1	28.10	25	28.14	28.05	-24	10,398	-0.23%
2018/12/28	0	0.00	3	27.85	27.90	-3	10,424	-0.03%
2018/12/27	25	27.73	3	27.75	27.50	22	10,478	0.21%
2018/12/26	1	27.95	12	27.94	27.65	-11	10,470	-0.11%
2018/12/25	3	27.88	7	27.95	27.95	-4	10,574	-0.04%
2018/12/24	0	0.00	8	28.04	28.25	-8	10,708	-0.07%
2018/12/22	6	27.52	0	0.00	27.50	6	10,842	0.06%
2018/12/21	9	27.72	0	0.00	27.60	9	11,052	0.08%
2018/12/20	5	28.31	7	28.34	28.30	-2	10,899	-0.02%
2018/12/19	0	0.00	2	28.45	28.50	-2	10,948	-0.02%
2018/12/18	5	28.39	0	0.00	28.20	5	11,087	0.05%
2018/12/17	5	28.65	9	28.67	28.80	-4	11,426	-0.04%
2018/12/14	3	28.15	0	0.00	28.15	3	11,796	0.03%
2018/12/13	8	28.36	0	0.00	28.45	8	11,923	0.07%
2018/12/12	12	28.61	0	0.00	28.60	12	12,034	0.10%
2018/12/11	0	28.70	0	0.00	28.65	0	12,027	0.00%
2018/12/10	1	28.70	0	0.00	28.65	1	12,243	0.01%
2018/12/07	0	0.00	3	28.65	28.75	-3	12,390	-0.02%
2018/12/05	4	28.20	0	0.00	28.40	4	12,999	0.03%
2018/12/04	4	28.75	1	29.05	28.60	3	13,179	0.02%
2018/12/03	10	29.31	7	29.11	29.30	3	13,251	0.02%
2018/11/30	0	0.00	14	28.64	28.45	-14	13,246	-0.11%
2018/11/29	2	28.35	0	0.00	28.30	2	13,327	0.02%
2018/11/28	11	28.40	6	28.55	28.60	5	13,318	0.04%
2018/11/27	9	28.17	0	0.00	28.20	9	13,315	0.07%
2018/11/26	7	28.43	6	29.03	28.75	1	13,324	0.01%
2018/11/23	11	28.36	0	0.00	28.45	11	13,454	0.08%
2018/11/22	6	29.03	0	0.00	28.85	6	13,484	0.04%
2018/11/21	2	29.03	0	0.00	29.20	2	13,609	0.01%
2018/11/20	3	29.05	1	29.20	29.25	2	13,803	0.01%
2018/11/19	3	29.30	1	29.65	29.45	2	14,145	0.01%
2018/11/16	50	29.71	6	29.44	29.35	44	14,578	0.30%
2018/11/15	6	30.92	1	31.20	31.20	5	14,643	0.03%
2018/11/13	1	30.65	0	0.00	31.50	1	14,898	0.01%
2018/11/12	3	30.60	7	31.33	31.50	-4	14,956	-0.03%
2018/11/09	10	30.87	0	0.00	30.95	10	15,009	0.07%
2018/11/08	0	0.00	4	31.81	31.80	-4	15,190	-0.03%
2018/11/07	0	0.00	7	31.32	31.45	-7	15,304	-0.05%
2018/11/06	0	0.00	4	31.05	30.90	-4	15,321	-0.03%
2018/11/05	15	30.75	0	0.00	30.85	15	15,279	0.10%
2018/11/01	6	30.61	0	0.00	30.65	6	15,160	0.04%
2018/10/31	0	0.00	5	30.66	31.05	-5	15,259	-0.03%
2018/10/29	0	0.00	1	30.35	29.95	-1	15,194	-0.01%
2018/10/26	2	30.00	0	0.00	30.00	2	15,210	0.01%
2018/10/25	0	0.00	2	30.35	30.20	-2	15,222	-0.01%
2018/10/24	1	30.65	0	0.00	30.70	1	15,158	0.01%
2018/10/23	6	31.25	1	31.05	31.20	5	15,026	0.03%
2018/10/19	7	31.26	0	0.00	31.25	7	15,040	0.05%
2018/10/18	6	32.24	2	32.33	32.05	4	14,906	0.03%
2018/10/17	1	31.90	4	31.64	31.55	-3	14,932	-0.02%
2018/10/16	10	31.23	1	31.20	31.05	9	14,994	0.06%
2018/10/15	3	32.10	0	0.00	32.10	3	14,845	0.02%
2018/10/12	3	33.02	3	32.85	33.25	0	14,868	0.00%
2018/10/11	14	32.56	10	32.79	32.35	4	15,030	0.03%
2018/10/09	10	35.60	8	35.76	35.85	2	14,779	0.01%
2018/10/08	0	0.00	10	35.01	35.05	-10	14,603	-0.07%
2018/10/05	2.5	34.49	2	34.80	34.50	0.5	14,624	0.00%
2018/10/04	4	34.79	0	0.00	35.15	4	14,724	0.03%
2018/10/03	1	35.40	6	35.57	35.40	-5	14,807	-0.03%
2018/10/02	3	34.75	6	35.20	35.40	-3	14,917	-0.02%
2018/10/01	25	34.85	9	35.01	34.80	16	15,055	0.11%
2018/09/28	7	35.56	7	35.40	35.70	0	15,180	0.00%
2018/09/26	3	35.93	2	36.00	36.00	1	15,398	0.01%
2018/09/25	6	36.34	4.1	36.44	36.20	1.9	15,450	0.01%
2018/09/21	7	36.96	43.4	37.09	37.40	-36.4	15,309	-0.24%
2018/09/20	8	35.62	0.1	35.80	35.80	7.9	14,943	0.05%
2018/09/19	30	36.95	21	36.96	37.00	9	14,610	0.06%
2018/09/14	0	0.00	40	36.04	36.05	-40	14,164	-0.28%
2018/09/13	2	35.50	14.8	35.68	35.65	-12.8	13,939	-0.09%
2018/09/12	21	35.76	9	36.09	35.45	12	13,754	0.09%
2018/09/11	7	35.10	15	35.27	35.45	-8	13,492	-0.06%
2018/09/10	4	34.00	6	34.90	34.50	-2	13,213	-0.02%
2018/09/07	1	34.10	1	34.15	34.05	0	13,127	0.00%
2018/09/06	4	34.51	1	34.40	34.35	3	12,986	0.02%
2018/09/05	2	34.85	17	35.22	34.70	-15	12,867	-0.12%
2018/09/04	3	34.63	0	0.00	34.75	3	12,655	0.02%
2018/09/03	11	34.70	1	34.75	34.60	10	12,558	0.08%
2018/08/31	13	35.40	0	0.00	35.75	13	12,429	0.10%
2018/08/30	5	35.56	35	35.83	35.70	-30	12,333	-0.24%
2018/08/29	31	35.50	4	35.60	35.70	27	12,200	0.22%
2018/08/28	3	35.98	9	35.90	35.95	-6	12,067	-0.05%
2018/08/27	40	35.48	40	35.72	35.70	0	11,937	0.00%
2018/08/24	11.6	35.97	8	36.08	36.00	3.6	11,651	0.03%
2018/08/23	9	36.89	89.7	36.42	37.25	-80.7	11,349	-0.71%
2018/08/22	6	35.25	13	35.22	35.20	-7	10,837	-0.06%
2018/08/21	5	33.70	21	33.55	34.05	-16	10,315	-0.16%
2018/08/17	0	0.00	3	32.45	32.45	-3	9,994	-0.03%
2018/08/16	3	31.60	0	0.00	32.25	3	9,937	0.03%
2018/08/15	1	32.55	2	32.10	32.25	-1	9,932	-0.01%
2018/08/14	1	32.75	15	32.69	32.75	-14	9,740	-0.14%
2018/08/13	1	31.55	0	0.00	31.80	1	9,633	0.01%
2018/08/10	0	0.00	8	31.80	31.80	-8	9,675	-0.08%
2018/08/07	1	32.40	5	31.90	32.00	-4	9,648	-0.04%
2018/08/06	1	31.80	3	31.90	32.10	-2	9,514	-0.02%
2018/08/03	3	31.25	12	31.25	31.25	-9	9,420	-0.10%
2018/08/02	16	31.16	0	0.00	30.75	16	9,391	0.17%
2018/08/01	6	32.16	5	31.85	32.30	1	9,203	0.01%
2018/07/31	1	32.30	1	32.30	32.60	0	9,132	0.00%
2018/07/30	0	0.00	1	32.30	32.15	-1	9,084	-0.01%
2018/07/27	3	32.18	0	0.00	32.25	3	9,071	0.03%
2018/07/26	0	0.00	5	32.41	32.85	-5	8,977	-0.06%
2018/07/25	3	32.47	0	0.00	32.20	3	8,997	0.03%
2018/07/24	1	32.30	0	0.00	32.65	1	9,134	0.01%
2018/07/23	9	32.33	0	0.00	32.20	9	9,000	0.10%
2018/07/19	5	32.09	1	31.85	31.80	4	8,652	0.05%
2018/07/18	6	33.18	16	32.65	33.25	-10	8,444	-0.12%
2018/07/17	4	31.75	0	0.00	32.00	4	8,072	0.05%
2018/07/16	3	31.70	0	0.00	31.70	3	7,960	0.04%
2018/07/13	5	31.95	0	0.00	32.10	5	7,921	0.06%
2018/07/10	2	32.65	2	32.20	32.05	0	7,440	0.00%
2018/07/09	3	32.23	4	32.24	32.35	-1	7,233	-0.01%
2018/07/06	1	31.50	3	31.50	31.50	-2	6,964	-0.03%
2018/07/05	1	31.20	1	31.15	30.90	0	6,686	0.00%
2018/07/04	6	30.44	16	30.47	30.80	-10	6,554	-0.15%
2018/07/03	0	0.00	9	29.53	29.55	-9	6,348	-0.14%
2018/07/02	1	28.95	0	0.00	28.90	1	6,241	0.02%
2018/06/28	1.2	28.39	14	28.50	28.50	-12.8	6,113	-0.21%
2018/06/25	5	28.60	0	0.00	29.45	5	5,984	0.08%
2018/06/20	0	0.00	12	29.05	29.00	-12	5,893	-0.20%
2018/06/19	7	28.61	0	0.00	28.50	7	5,800	0.12%
2018/06/15	1	28.80	6	29.18	29.60	-5	5,668	-0.09%
2018/06/14	6	28.58	12	28.60	28.55	-6	5,465	-0.11%
2018/06/13	1	29.00	1	29.10	29.15	0	5,443	0.00%
2018/06/12	1	29.00	2	29.00	29.10	-1	5,683	-0.02%
2018/06/11	6	29.14	0	0.00	29.00	6	5,650	0.11%
2018/06/08	0	0.00	1	29.70	29.65	-1	5,658	-0.02%
2018/06/06	3	29.90	2	29.88	29.95	1	5,608	0.02%
2018/06/04	1	29.05	4	29.19	29.35	-3	5,493	-0.05%
2018/06/01	4	28.85	12	28.92	28.95	-8	5,462	-0.15%
2018/05/31	1	28.50	0	0.00	28.55	1	5,457	0.02%
2018/05/30	1	28.10	2	28.35	28.05	-1	5,311	-0.02%
2018/05/29	0	0.00	0.6	28.65	28.80	-0.6	5,263	-0.01%
2018/05/28	2	28.50	23	28.82	28.70	-21	5,291	-0.40%
2018/05/25	6	28.96	0	0.00	28.75	6	5,356	0.11%
2018/05/24	1	29.10	0	0.00	29.25	1	5,362	0.02%
2018/05/23	9	29.22	2	29.20	29.20	7	5,389	0.13%
2018/05/22	0.4	28.75	0	0.00	28.90	0.4	5,365	0.01%
2018/05/21	3	28.98	9.5	28.95	28.95	-6.5	5,414	-0.12%
2018/05/18	0	0.00	11	28.60	28.65	-11	5,417	-0.20%
2018/05/16	0	0.00	1	28.20	28.20	-1	5,487	-0.02%
2018/05/14	0	0.00	10	28.30	28.25	-10	6,031	-0.17%
2018/05/10	3	28.32	17	28.40	28.20	-14	6,252	-0.22%
2018/05/09	1	28.35	0	0.00	28.30	1	6,304	0.02%
2018/05/07	3	28.10	0	0.00	28.10	3	6,378	0.05%
2018/05/03	10	28.35	0	0.00	28.15	10	6,405	0.16%
2018/05/02	4	28.54	5.2	28.52	28.60	-1.2	6,429	-0.02%
2018/04/30	5	28.20	16	28.09	28.40	-11	6,402	-0.17%
2018/04/26	7	27.44	0	0.00	27.10	7	6,388	0.11%
2018/04/23	0	0.00	5	27.00	27.15	-5	6,535	-0.08%
2018/04/19	17	27.14	18	27.16	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/09	0	0.00	7	26.79	27.05	-7	7,672	-0.09%
2018/03/26	0	0.00	2	25.85	25.95	-2	7,983	-0.03%
2018/03/21	0	0.00	1	26.00	26.10	-1	7,955	-0.01%
2018/03/20	12	25.95	0	0.00	26.10	12	8,020	0.15%
2018/03/16	0	0.00	105	26.73	26.75	-105	8,054	-1.30%	大賣/鉅額交易
2018/03/14	5	25.85	5	26.25	25.75	0	7,782	0.00%
2018/03/13	0.2	25.95	3	26.00	26.05	-2.8	7,790	-0.04%
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/06	0	0.00	5	25.75	25.70	-5	8,037	-0.06%
2018/03/05	1	25.60	0	0.00	25.50	1	8,114	0.01%
2018/03/02	5	25.35	0	0.00	25.50	5	8,095	0.06%
2018/03/01	6	25.73	0	0.00	25.75	6	8,041	0.07%
2018/02/27	2	26.03	1	26.00	25.95	1	7,965	0.01%
2018/02/26	0	0.00	5	25.85	25.95	-5	7,853	-0.06%
2018/02/23	0	0.00	5.7	25.42	25.60	-5.7	7,789	-0.07%
2018/02/22	0	0.00	3.8	25.07	25.25	-3.8	7,827	-0.05%
2018/02/21	0	0.00	11	25.13	25.40	-11	7,785	-0.14%
2018/02/09	0	0.00	2	24.38	24.35	-2	7,599	-0.03%
2018/02/08	1	24.45	10	24.55	24.50	-9	7,499	-0.12%
2018/02/06	17	24.74	2	24.15	24.30	15	7,175	0.21%
2018/02/02	0	0.00	5	26.45	26.35	-5	6,688	-0.07%
2018/02/01	1	26.10	0	0.00	26.10	1	6,549	0.02%
2018/01/30	6	26.33	0	0.00	26.10	6	6,319	0.09%
2018/01/29	0	0.00	5	26.70	26.45	-5	6,257	-0.08%
2018/01/26	6	26.22	0	0.00	26.55	6	6,221	0.10%
2018/01/25	6	26.37	0	0.00	26.40	6	6,161	0.10%
2018/01/24	9	26.45	0	0.00	26.55	9	6,058	0.15%
2018/01/23	3	26.73	0	0.00	26.90	3	5,930	0.05%
2018/01/22	12	26.78	0	0.00	26.70	12	5,825	0.21%
2018/01/17	5	26.85	0	0.00	26.90	5	5,608	0.09%
2018/01/16	0	0.00	1	26.95	27.00	-1	5,569	-0.02%
2018/01/15	0	0.00	2	27.25	27.30	-2	5,416	-0.04%
2018/01/12	0	0.00	2	27.10	26.90	-2	5,306	-0.04%
2018/01/11	0	0.00	2.5	26.71	26.75	-2.5	5,189	-0.05%
2018/01/08	0	0.00	25	26.61	26.50	-25	4,872	-0.51%
2018/01/05	20	26.25	0	0.00	26.65	20	4,730	0.42%
2018/01/03	5	26.60	5	26.60	26.60	0	4,556	0.00%
2018/01/02	2	26.85	0	0.00	26.80	2	4,448	0.04%