遠東新 (1402)-玉山-桃園券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.00
漲跌
▼0.30
漲幅
-0.87%
成交量
6,140張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:30(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-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	17.1	33.85	33.80	-17.1	5,814	-0.29%
2024/05/30	1	33.70	0.1	33.70	33.40	1	5,554	0.02%
2024/05/28	0	0.00	0.2	33.91	33.70	-0.2	5,509	0.00%
2024/05/24	6	33.54	1	33.60	33.65	5	5,699	0.09%
2024/05/22	14	34.11	0	0.00	33.90	14	5,642	0.25%
2024/05/21	13	34.00	1	34.25	34.40	12	5,614	0.21%
2024/05/20	17	34.63	0	0.00	34.45	17	5,589	0.30%
2024/05/16	0	0.00	1.6	35.23	35.20	-1.6	5,542	-0.03%
2024/05/15	0	0.00	0.2	34.50	34.35	-0.2	5,357	0.00%
2024/05/13	1	34.40	0	0.00	34.60	1	5,343	0.02%
2024/05/10	0	0.00	26.1	33.93	34.45	-26.1	5,287	-0.49%
2024/05/07	0	0.00	0.1	33.65	33.70	-0.1	5,149	0.00%
2024/05/03	0	0.00	2	33.50	33.20	-2	5,032	-0.04%
2024/05/02	0	0.00	2.1	33.35	33.20	-2.1	4,976	-0.04%
2024/04/30	0	0.00	1	32.95	32.50	-1	4,851	-0.02%
2024/04/29	0	0.00	5	32.87	33.10	-5	4,812	-0.10%
2024/04/25	4	32.20	0	0.00	32.15	4	4,661	0.09%
2024/04/24	1	32.35	0	0.00	32.35	1	4,669	0.02%
2024/04/23	0	0.00	5	32.85	32.85	-5	4,764	-0.10%
2024/04/22	0	0.00	0.3	32.37	32.40	-0.3	4,821	-0.01%
2024/04/19	6	31.38	0	0.00	31.15	6	4,788	0.13%
2024/04/18	0	0.00	3	31.90	31.80	-3	4,676	-0.06%
2024/04/17	0.1	31.75	0	0.00	31.95	0.1	4,646	0.00%
2024/04/16	13	31.92	0	0.00	31.85	13	4,600	0.28%
2024/04/12	9	32.50	0	0.00	32.35	9	4,507	0.20%
2024/04/09	1	32.90	0	0.00	32.90	1	4,541	0.02%
2024/04/02	0	0.00	1	33.15	33.15	-1	4,608	-0.02%
2024/04/01	0	0.00	5	33.27	33.25	-5	4,673	-0.11%
2024/03/29	1	33.10	2.1	33.10	33.25	-1.1	4,671	-0.02%
2024/03/28	1	32.65	6	33.00	33.05	-5	4,623	-0.11%
2024/03/27	1	32.75	3	32.90	32.85	-2	4,641	-0.04%
2024/03/26	0	0.00	1	32.70	32.60	-1	4,817	-0.02%
2024/03/25	0	0.00	0.1	32.51	32.40	-0.1	5,011	0.00%
2024/03/22	1	32.50	1	32.65	32.50	0	5,238	0.00%
2024/03/21	0	0.00	29	32.70	32.70	-29	5,412	-0.54%
2024/03/20	1	32.00	1	32.00	31.80	0	6,170	0.00%
2024/03/19	3	31.98	2	31.85	31.70	1	6,240	0.02%
2024/03/18	0	0.00	2	32.50	32.75	-2	6,208	-0.03%
2024/03/15	0	0.00	17	33.21	32.90	-17	6,204	-0.27%
2024/03/13	0	0.00	10	32.63	32.70	-10	5,894	-0.17%
2024/03/12	1	32.25	0.5	32.20	32.35	0.5	5,868	0.01%
2024/03/11	0	0.00	15	32.47	32.50	-15	5,939	-0.25%
2024/03/08	0	0.00	26	32.17	32.40	-26	6,094	-0.43%
2024/03/07	0	0.00	5	31.98	32.05	-5	6,235	-0.08%
2024/03/05	3.1	31.90	2	32.00	31.85	1.1	6,744	0.02%
2024/03/04	1	31.85	0	0.00	31.85	1	6,898	0.01%
2024/02/29	0	0.00	37.1	32.28	32.60	-37.1	7,360	-0.50%
2024/02/27	0	0.00	20.3	31.70	31.65	-20.3	7,378	-0.28%
2024/02/22	1	31.75	0	0.00	31.90	1	7,781	0.01%
2024/02/21	0	0.00	5	31.65	31.75	-5	7,884	-0.06%
2024/02/20	0	0.00	1	31.40	31.60	-1	7,914	-0.01%
2024/02/19	1	31.10	0	0.00	31.35	1	7,963	0.01%
2024/02/15	1	30.50	0	0.00	30.70	1	8,187	0.01%
2024/02/05	0.1	30.65	0	0.00	30.65	0.1	8,199	0.00%
2024/02/02	0	31.10	0	0.00	31.05	0	8,225	0.00%
2024/02/01	0	0.00	2	31.25	31.30	-2	8,264	-0.02%
2024/01/24	0	0.00	0.3	30.70	30.60	-0.3	8,510	0.00%
2024/01/22	2	30.38	0	0.00	30.30	2	8,677	0.02%
2024/01/19	2	30.35	0	0.00	30.50	2	8,745	0.02%
2024/01/17	0.1	30.80	0	0.00	30.40	0.1	8,817	0.00%
2024/01/12	0	0.00	2	31.25	31.40	-2	8,720	-0.02%
2024/01/11	0.1	31.19	0	0.00	31.45	0.1	8,788	0.00%
2024/01/10	0.1	31.35	0	0.00	31.20	0.1	8,999	0.00%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/05	0.1	31.70	0	0.00	31.75	0.1	9,156	0.00%
2024/01/03	0.1	31.40	1	31.45	31.45	-0.9	9,358	-0.01%
2024/01/02	0	0.00	2	31.50	31.55	-2	9,340	-0.02%
2023/12/25	2	30.83	1	30.85	30.95	1	9,313	0.01%
2023/12/22	2	31.00	0	0.00	31.10	2	9,323	0.02%
2023/12/20	1	31.40	5	31.45	31.25	-4	9,118	-0.04%
2023/12/19	1	31.25	0	0.00	31.45	1	8,898	0.01%
2023/12/18	0	0.00	3	31.05	31.40	-3	8,728	-0.03%
2023/12/14	1	30.70	0	0.00	30.95	1	7,717	0.01%
2023/12/13	3	30.78	0	0.00	30.70	3	7,673	0.04%
2023/12/12	2	30.85	0	0.00	31.00	2	8,661	0.02%
2023/12/11	20	30.70	6	30.75	30.90	14	8,735	0.16%
2023/12/07	14.1	31.60	3	31.23	31.10	11.1	8,771	0.13%
2023/12/06	15	31.65	2	31.80	31.65	13	8,731	0.15%
2023/12/05	0.3	31.54	0	0.00	31.30	0.3	8,637	0.00%
2023/12/04	0	0.00	40.1	31.46	31.60	-40.1	8,528	-0.47%
2023/12/01	2	30.85	3	30.93	30.95	-1	8,366	-0.01%
2023/11/28	1	30.60	0	0.00	30.60	1	7,756	0.01%
2023/11/27	0	0.00	1	30.85	30.45	-1	7,706	-0.01%
2023/11/22	0	0.00	5	30.72	30.45	-5	7,182	-0.07%
2023/11/21	0	30.20	1	30.30	30.40	-1	7,084	-0.01%
2023/11/20	0	0.00	2	30.10	29.95	-2	6,974	-0.03%
2023/11/17	1	30.80	20	30.80	30.75	-19	6,888	-0.28%
2023/11/16	3	30.65	2	30.80	30.85	1	6,846	0.01%
2023/11/14	0	0.00	2	30.45	30.50	-2	6,688	-0.03%
2023/11/13	0	0.00	10	30.10	30.35	-10	6,670	-0.15%
2023/11/09	0	0.00	2	30.10	30.25	-2	6,785	-0.03%
2023/11/08	2	30.10	0	0.00	30.15	2	6,802	0.03%
2023/11/07	2	30.00	0	0.00	30.20	2	6,794	0.03%
2023/11/06	0.1	29.90	7	30.16	30.25	-6.9	6,816	-0.10%
2023/11/03	0	0.00	2	29.85	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	9	29.75	29.85	-9	6,807	-0.13%
2023/11/01	1	29.45	1.1	29.55	29.40	-0.1	6,770	0.00%
2023/10/31	0.1	29.40	26	29.46	29.50	-26	6,756	-0.38%
2023/10/30	0	0.00	5	29.34	29.30	-5	6,760	-0.07%
2023/10/27	0	0.00	1	29.30	29.25	-1	6,725	-0.01%
2023/10/26	0	0.00	1	29.20	29.00	-1	6,724	-0.01%
2023/10/25	1	29.05	0	0.00	29.10	1	6,735	0.01%
2023/10/23	1	28.75	0	0.00	28.65	1	6,813	0.01%
2023/10/20	0.1	28.75	0	0.00	28.85	0.1	6,867	0.00%
2023/10/17	0.1	29.25	0	0.00	29.15	0.1	6,759	0.00%
2023/10/12	0.1	29.05	5	29.20	29.25	-4.9	7,103	-0.07%
2023/10/11	2	28.80	8	28.94	29.20	-6	7,094	-0.08%
2023/10/05	12.1	28.45	0	0.00	28.40	12.1	7,025	0.17%
2023/10/04	1.4	28.51	1	28.50	28.35	0.4	7,025	0.01%
2023/10/03	0	0.00	0.1	29.05	28.85	-0.1	7,008	0.00%
2023/10/02	10	29.10	0	0.00	29.10	10	7,088	0.14%
2023/09/26	0.2	28.75	0	0.00	28.60	0.2	7,364	0.00%
2023/09/22	1	28.85	0	0.00	28.75	1	7,447	0.01%
2023/09/21	0.7	28.88	0	0.00	28.80	0.7	7,478	0.01%
2023/09/20	3	29.35	3	29.47	29.20	0	7,445	0.00%
2023/09/19	2.1	29.38	1	29.50	29.40	1.1	7,464	0.01%
2023/09/18	4	29.40	3	29.55	29.50	1	7,578	0.01%
2023/09/15	6	29.12	0	0.00	29.10	6	7,583	0.08%
2023/09/14	1	29.30	0	0.00	29.45	1	6,578	0.02%
2023/09/13	2	29.05	0	0.00	29.15	2	6,488	0.03%
2023/09/12	0.2	28.85	0	0.00	29.15	0.2	6,589	0.00%
2023/09/11	0	28.75	0	0.00	28.70	0	6,585	0.00%
2023/09/08	6	28.35	0	0.00	28.50	6	6,577	0.09%
2023/09/07	10.1	28.44	0	0.00	28.40	10.1	6,607	0.15%
2023/09/06	0.1	28.67	0	0.00	28.60	0.1	6,585	0.00%
2023/09/05	0	28.85	0.3	28.80	28.85	-0.3	6,564	0.00%
2023/09/04	18	28.64	0	0.00	28.60	18	6,566	0.27%
2023/09/01	1	28.85	4	28.78	28.80	-3	6,545	-0.05%
2023/08/31	19	28.35	0	0.00	28.15	19	6,535	0.29%
2023/08/30	1	28.30	0	0.00	28.55	1	6,414	0.02%
2023/08/29	6	28.18	1	28.25	28.30	5	6,387	0.08%
2023/08/28	11	28.25	0	0.00	28.15	11	6,422	0.17%
2023/08/25	7	28.31	0	0.00	28.30	7	6,945	0.10%
2023/08/24	8	28.25	0	0.00	28.35	8	6,967	0.11%
2023/08/23	13	28.44	1.1	28.50	28.35	11.9	6,916	0.17%
2023/08/22	2	28.55	0	0.00	28.60	2	6,918	0.03%
2023/08/21	3	28.70	0	0.00	28.65	3	6,950	0.04%
2023/08/18	4.1	28.70	0	0.00	28.75	4.1	6,960	0.06%
2023/08/17	7.1	28.31	0	0.00	28.50	7.1	6,954	0.10%
2023/08/16	18.5	28.73	0	0.00	28.60	18.5	6,909	0.27%
2023/08/15	4.1	29.22	0	0.00	29.15	4.1	6,812	0.06%
2023/08/14	0.2	29.48	0	0.00	29.30	0.2	6,805	0.00%
2023/08/11	0.1	29.50	1	29.35	29.50	-0.9	6,846	-0.01%
2023/08/10	2	29.33	0	0.00	29.45	2	6,892	0.03%
2023/08/09	7	29.49	0	0.00	29.50	7	6,876	0.10%
2023/08/08	2	29.53	0	0.00	29.60	2	6,872	0.03%
2023/08/07	2	29.60	0	0.00	29.80	2	6,825	0.03%
2023/08/02	4	29.60	0	0.00	29.55	4	6,812	0.06%
2023/07/28	1	29.65	0	0.00	29.70	1	6,730	0.01%
2023/07/26	5	29.40	0	0.00	29.50	5	6,678	0.07%
2023/07/25	1.1	29.21	0	0.00	29.25	1.1	6,659	0.02%
2023/07/24	6.3	29.35	2	29.50	29.15	4.3	6,621	0.07%
2023/07/21	57.2	29.84	0	0.00	29.60	57.2	6,601	0.87%
2023/07/20	3.2	29.88	0	0.00	29.80	3.2	6,556	0.05%
2023/07/19	16.3	29.84	0	0.00	29.75	16.3	6,559	0.25%
2023/07/18	11.3	30.05	0	0.00	30.00	11.3	6,469	0.17%
2023/07/17	11.1	30.53	0	0.00	30.30	11.1	6,352	0.17%
2023/07/13	0	0.00	43	32.35	32.20	-43	6,149	-0.70%
2023/07/11	1	32.40	0	0.00	32.45	1	6,183	0.02%
2023/07/10	20	32.15	0	0.00	32.00	20	6,239	0.32%
2023/07/07	6	31.94	0	0.00	32.05	6	6,234	0.10%
2023/07/06	1	32.70	2	32.30	32.20	-1	6,204	-0.02%
2023/07/05	1	33.35	2.2	33.36	33.35	-1.2	6,031	-0.02%
2023/07/04	1	33.35	0	0.00	33.15	1	5,975	0.02%
2023/06/30	0	0.00	2	33.38	33.45	-2	5,999	-0.03%
2023/06/26	68.3	33.50	4	33.48	33.50	64.3	5,996	1.07%
2023/06/16	1	32.95	3	33.20	32.95	-2	6,000	-0.03%
2023/06/15	0	0.00	2	32.98	33.00	-2	5,952	-0.03%
2023/06/09	0	0.00	2	32.70	32.55	-2	6,231	-0.03%
2023/06/08	0	0.00	1	32.60	32.45	-1	6,312	-0.02%
2023/06/06	0	32.33	1	32.45	32.50	-1	6,684	-0.01%
2023/06/01	1	32.15	0	0.00	31.70	1	6,681	0.01%
2023/05/22	0	0.00	0.4	32.20	32.05	-0.4	6,292	-0.01%
2023/05/18	0	0.00	0.1	32.00	32.00	-0.1	6,433	0.00%
2023/05/15	2	31.68	0	0.00	31.75	2	6,411	0.03%
2023/05/08	0	0.00	4	32.45	32.60	-4	6,531	-0.06%
2023/04/28	0.1	32.00	0	0.00	31.90	0.1	6,883	0.00%
2023/04/25	1	31.80	0	0.00	31.75	1	6,825	0.01%
2023/04/24	1	31.90	0	0.00	31.90	1	6,837	0.01%
2023/04/21	0	0.00	3	31.40	31.40	-3	6,857	-0.04%
2023/04/20	1	31.40	0	0.00	31.45	1	6,890	0.01%
2023/04/14	1	31.70	0.2	31.85	31.85	0.8	6,848	0.01%
2023/04/13	0	31.80	0	0.00	31.70	0	6,817	0.00%
2023/04/12	0	0.00	2	31.80	31.70	-2	6,730	-0.03%
2023/04/10	0	0.00	0.1	31.50	31.45	-0.1	6,717	0.00%
2023/03/31	0	0.00	3	31.30	31.30	-3	6,800	-0.04%
2023/03/28	0.1	31.10	2	31.10	31.10	-1.9	8,487	-0.02%
2023/03/24	4	31.08	0	0.00	31.10	4	10,586	0.04%
2023/03/23	3.2	30.92	0	0.00	30.95	3.2	10,672	0.03%
2023/03/22	3.1	30.84	0	0.00	30.80	3.1	10,751	0.03%
2023/03/20	2.2	30.91	0	0.00	30.80	2.2	10,993	0.02%
2023/03/17	0.2	31.13	0	0.00	31.00	0.2	11,035	0.00%
2023/03/16	0.3	31.40	0	0.00	31.30	0.3	11,014	0.00%
2023/03/15	0.1	31.39	1	31.30	31.25	-0.9	11,209	-0.01%
2023/03/14	0.1	31.25	0	0.00	31.30	0.1	11,377	0.00%
2023/03/13	0.5	31.55	0	0.00	31.35	0.5	11,541	0.00%
2023/03/10	0	0.00	3	31.20	31.25	-3	11,507	-0.03%
2023/03/09	7	31.70	0	0.00	31.55	7	11,556	0.06%
2023/03/07	0	0.00	0.3	32.55	32.55	-0.3	11,809	0.00%
2023/03/06	1	32.45	2	32.58	32.45	-1	11,929	-0.01%
2023/03/03	5	32.35	0	0.00	32.20	5	12,018	0.04%
2023/03/02	0	0.00	0.1	32.50	32.45	-0.1	12,138	0.00%
2023/02/24	0	0.00	1	32.30	32.45	-1	12,289	-0.01%
2023/02/23	0.5	32.50	3	32.45	32.45	-2.5	12,464	-0.02%
2023/02/21	2	32.10	1	32.20	32.20	1	12,536	0.01%
2023/02/17	2	31.98	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	3	32.33	32.25	-3	13,072	-0.02%
2023/02/15	1	32.05	0	0.00	32.00	1	13,090	0.01%
2023/02/13	0	0.00	7	32.19	32.35	-7	13,018	-0.05%
2023/02/06	0	0.00	1.5	32.40	32.40	-1.5	13,133	-0.01%
2023/01/31	5	32.95	1	33.15	32.70	4	13,161	0.03%
2023/01/30	0.1	32.80	26	33.27	33.30	-25.9	13,123	-0.20%
2023/01/17	0.1	32.40	0	0.00	32.35	0.1	12,938	0.00%
2023/01/13	0	0.00	2	32.55	32.60	-2	12,943	-0.02%
2023/01/10	0	0.00	2	32.00	32.30	-2	13,184	-0.02%
2023/01/09	0	0.00	1	32.35	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	1	31.80	31.80	-1	13,223	-0.01%
2023/01/05	0.1	32.05	0	0.00	31.70	0.1	13,327	0.00%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/29	1.1	31.84	3	31.80	31.70	-2	13,680	-0.01%
2022/12/28	1	31.85	1	31.80	31.85	0	13,707	0.00%
2022/12/27	25	31.80	25	31.84	31.80	0	13,654	0.00%
2022/12/26	0.1	31.95	0	0.00	31.60	0.1	13,686	0.00%
2022/12/23	1.1	31.60	3	31.73	31.55	-1.9	13,793	-0.01%
2022/12/22	4	31.71	2	32.33	33.00	2	13,807	0.01%
2022/12/21	5.1	31.14	1	31.30	31.30	4.1	13,305	0.03%
2022/12/20	2.2	31.06	0	0.00	31.10	2.2	12,822	0.02%
2022/12/19	6.2	31.33	3	31.30	31.30	3.2	12,369	0.03%
2022/12/16	0	0.00	5	32.95	32.60	-5	11,756	-0.04%
2022/12/15	0.1	32.85	12	33.03	32.95	-11.9	10,479	-0.11%
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/13	2	33.05	3	32.70	32.65	-1	10,365	-0.01%
2022/12/12	0	0.00	2	33.35	33.20	-2	10,162	-0.02%
2022/12/09	6	33.18	2	33.10	33.20	4	10,201	0.04%
2022/12/07	0	0.00	2	32.93	32.80	-2	10,196	-0.02%
2022/12/06	0	0.00	2.3	32.92	32.75	-2.3	9,980	-0.02%
2022/12/05	3.1	32.74	5	32.99	32.80	-1.9	9,759	-0.02%
2022/12/01	1	32.55	1	32.65	32.65	0	9,554	0.00%
2022/11/30	1	32.20	3	32.30	32.50	-2	9,436	-0.02%
2022/11/29	0	0.00	2	31.90	32.15	-2	9,024	-0.02%
2022/11/28	0	0.00	1	31.05	31.75	-1	8,939	-0.01%
2022/11/25	0.1	31.45	2	31.48	31.55	-1.9	8,919	-0.02%
2022/11/24	0	0.00	3	31.40	31.80	-3	9,015	-0.03%
2022/11/23	3.3	31.03	3	31.03	31.05	0.3	9,003	0.00%
2022/11/22	0.1	30.45	1	30.65	30.90	-0.9	8,962	-0.01%
2022/11/21	5.1	30.48	0	0.00	30.60	5.1	8,791	0.06%
2022/11/18	1	31.20	0.5	31.25	31.35	0.5	8,579	0.01%
2022/11/17	3	31.60	0	0.00	31.55	3	8,485	0.04%
2022/11/16	2	31.63	4	31.51	31.50	-2	8,442	-0.02%
2022/11/15	10.1	32.09	0	0.00	31.65	10.1	8,304	0.12%
2022/11/14	0	0.00	16	33.04	33.20	-16	8,054	-0.20%
2022/11/11	6.1	31.98	0	0.00	32.25	6.1	7,848	0.08%
2022/11/10	1	32.35	0	0.00	32.35	1	7,785	0.01%
2022/11/09	3	32.67	1	32.65	32.65	2	7,846	0.03%
2022/11/08	0	0.00	1	32.70	32.80	-1	7,839	-0.01%
2022/11/07	0.1	32.35	0	0.00	32.45	0.1	7,812	0.00%
2022/10/26	0	0.00	1	32.00	31.90	-1	8,177	-0.01%
2022/10/25	1.1	31.60	0	0.00	31.65	1.1	8,251	0.01%
2022/10/24	0	0.00	3	31.60	31.55	-3	8,310	-0.04%
2022/10/21	0	31.00	0	0.00	31.20	0	8,343	0.00%
2022/10/20	0.3	30.52	0	0.00	31.00	0.3	8,452	0.00%
2022/10/18	0.1	30.71	0	0.00	30.85	0.1	8,263	0.00%
2022/10/17	0.2	30.90	0	0.00	30.95	0.2	8,364	0.00%
2022/10/14	5	31.22	2	31.40	31.35	3	8,476	0.04%
2022/10/13	0	31.60	0	0.00	31.40	0	8,525	0.00%
2022/10/12	0	0.00	1	31.70	31.95	-1	8,643	-0.01%
2022/10/11	0.1	31.64	0	0.00	31.40	0.1	8,632	0.00%
2022/10/06	2	31.75	6	32.16	32.15	-4	8,718	-0.05%
2022/10/05	3.1	31.88	0	0.00	31.75	3.1	8,672	0.04%
2022/10/04	0	0.00	3	32.08	32.15	-3	8,711	-0.03%
2022/10/03	1	31.70	0	0.00	32.15	1	8,721	0.01%
2022/09/30	0	0.00	0.2	32.35	32.35	-0.2	8,701	0.00%
2022/09/27	1	32.55	0	0.00	32.75	1	8,559	0.01%
2022/09/26	0.3	32.26	0	0.00	32.10	0.3	8,566	0.00%
2022/09/22	0	0.00	5	33.00	32.80	-5	8,566	-0.06%
2022/09/21	0	0.00	1	32.70	32.80	-1	8,528	-0.01%
2022/09/20	0.1	32.40	0	0.00	32.80	0.1	8,539	0.00%
2022/09/19	0	0.00	1	32.10	32.10	-1	8,504	-0.01%
2022/09/15	0.1	32.40	11	32.85	33.00	-10.9	8,451	-0.13%
2022/09/14	0	0.00	6	32.38	32.15	-6	8,332	-0.07%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0	0.00	1	31.80	31.85	-1	8,310	-0.01%
2022/09/08	1	31.60	0	0.00	31.80	1	8,441	0.01%
2022/09/07	2	31.40	0	0.00	31.50	2	8,426	0.02%
2022/09/06	1.1	31.61	3	31.65	31.75	-1.9	8,369	-0.02%
2022/09/05	0.1	31.65	0	0.00	31.75	0.1	8,351	0.00%
2022/09/02	2	31.65	0	0.00	31.65	2	8,412	0.02%
2022/09/01	3	31.63	31	31.78	31.70	-28	8,362	-0.33%
2022/08/31	2	32.15	13	32.22	32.75	-11	8,344	-0.13%
2022/08/30	3	32.10	13	32.08	32.15	-10	8,202	-0.12%
2022/08/29	0	0.00	1	31.50	31.40	-1	8,112	-0.01%
2022/08/26	1	31.60	5	31.70	31.65	-4	8,041	-0.05%
2022/08/22	0	0.00	2	30.98	30.95	-2	8,617	-0.02%
2022/08/18	0	0.00	3	30.80	30.90	-3	8,715	-0.03%
2022/08/16	0	0.00	5	30.60	30.60	-5	8,708	-0.06%
2022/08/15	0.1	30.40	1	30.40	30.25	-0.9	8,650	-0.01%
2022/08/12	0	0.00	1	30.15	30.30	-1	8,691	-0.01%
2022/08/11	0	0.00	2	30.05	30.10	-2	8,731	-0.02%
2022/08/10	0	29.90	1	30.10	29.85	-1	8,773	-0.01%
2022/08/08	0.1	29.50	0	0.00	29.45	0.1	8,874	0.00%
2022/08/05	0.1	29.60	0	0.00	29.65	0.1	9,067	0.00%
2022/08/04	2.3	29.34	1	29.10	29.50	1.3	9,042	0.01%
2022/08/03	4.1	29.65	0	0.00	29.65	4.1	8,959	0.05%
2022/08/02	3.2	29.95	0	0.00	30.00	3.2	8,871	0.04%
2022/08/01	1.1	30.12	0	0.00	30.10	1.1	8,754	0.01%
2022/07/28	5.2	30.09	0	0.00	30.10	5.2	8,613	0.06%
2022/07/27	6.2	31.60	8	31.65	31.75	-1.8	8,530	-0.02%
2022/07/26	5	31.70	0	0.00	31.75	5	8,408	0.06%
2022/07/25	3.1	31.89	7	32.00	32.10	-3.9	8,375	-0.05%
2022/07/22	1	32.05	0	0.00	32.15	1	8,324	0.01%
2022/07/21	6	32.21	0	0.00	32.40	6	8,236	0.07%
2022/07/19	3	32.20	4	32.76	32.50	-1	8,035	-0.01%
2022/07/18	6	32.00	1	32.00	32.15	5	7,850	0.06%
2022/07/15	0.1	31.70	0	0.00	31.70	0.1	7,750	0.00%
2022/07/14	2	31.80	1	32.00	31.95	1	7,765	0.01%
2022/07/13	0	0.00	2	31.70	31.90	-2	7,638	-0.03%
2022/07/08	1	31.45	0	0.00	31.35	1	7,491	0.01%
2022/07/07	0.3	31.30	0	0.00	31.45	0.3	7,544	0.00%
2022/07/06	1	31.60	2	32.05	31.55	-1	7,502	-0.01%
2022/07/05	3.1	32.34	3	32.20	32.25	0.1	7,432	0.00%
2022/07/04	2	31.95	0	0.00	32.00	2	7,378	0.03%
2022/06/30	0	0.00	1	32.00	31.80	-1	7,333	-0.01%
2022/06/29	0	0.00	1	32.00	32.15	-1	7,207	-0.01%
2022/06/28	0	0.00	1	31.85	31.85	-1	7,164	-0.01%
2022/06/27	0.1	31.40	3	31.55	31.70	-2.9	7,165	-0.04%
2022/06/23	0	0.00	4	31.04	31.15	-4	7,135	-0.06%
2022/06/21	0	0.00	1	31.15	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	5	31.10	30.70	-5	7,054	-0.07%
2022/06/17	0.1	31.15	0	0.00	30.85	0.1	7,046	0.00%
2022/06/15	0	0.00	1	31.20	31.30	-1	7,040	-0.01%
2022/05/31	0	0.00	7	31.00	30.50	-7	7,236	-0.10%
2022/05/30	0	0.00	0	31.55	31.80	0	6,723	0.00%
2022/05/27	0	0.00	10	31.67	31.60	-10	6,682	-0.15%
2022/05/26	0	0.00	1	31.75	31.75	-1	6,705	-0.01%
2022/05/24	0	0.00	1	31.20	31.50	-1	6,834	-0.01%
2022/05/23	5	31.30	5	31.35	31.40	0	6,833	0.00%
2022/05/20	4	31.25	1	31.25	31.35	3	6,908	0.04%
2022/05/19	1	31.10	1	31.10	31.15	0	6,881	0.00%
2022/05/18	0	0.00	1	30.90	31.25	-1	6,844	-0.01%
2022/05/13	0	30.65	2	30.55	31.00	-2	6,707	-0.03%
2022/05/12	1	29.75	1	29.85	29.70	0	6,483	0.00%
2022/05/04	0	0.00	181	30.15	30.15	-181	6,362	-2.84%	大賣/鉅額交易
2022/05/03	1	29.95	0	0.00	29.95	1	6,420	0.02%
2022/04/28	1	29.70	0	0.00	29.95	1	6,467	0.02%
2022/04/27	1	29.80	0	0.00	29.70	1	6,435	0.02%
2022/04/25	0	0.00	5	29.80	30.00	-5	6,366	-0.08%
2022/04/18	0	0.00	20	30.00	30.20	-20	6,202	-0.32%
2022/04/15	0	0.00	1	30.25	30.40	-1	6,111	-0.02%
2022/04/14	1	30.70	0	0.00	30.60	1	6,091	0.02%
2022/04/13	1	30.90	0	0.00	30.90	1	6,107	0.02%
2022/04/12	2	30.20	1	30.20	30.20	1	6,028	0.02%
2022/03/29	2	30.23	0	0.00	30.35	2	5,761	0.03%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/25	1	30.50	2	30.40	30.60	-1	5,635	-0.02%
2022/03/21	10	30.65	0	0.00	30.65	10	5,997	0.17%
2022/03/18	6	30.65	0	0.00	30.70	6	5,986	0.10%
2022/03/17	2	30.43	1	30.45	30.55	1	5,918	0.02%
2022/03/15	2	30.03	0	0.00	30.20	2	5,784	0.03%
2022/03/14	1	30.40	50	30.32	30.55	-49	5,778	-0.85%
2022/03/11	1	30.20	0	0.00	30.20	1	5,786	0.02%
2022/03/10	0	0.00	1	29.75	30.20	-1	5,817	-0.02%
2022/03/09	0	0.00	1	29.60	29.55	-1	5,785	-0.02%
2022/03/08	0	0.00	0.4	29.50	29.50	-0.4	5,790	-0.01%
2022/03/07	6	29.49	0.3	29.50	29.50	5.8	5,772	0.10%
2022/03/03	0	0.00	102	30.45	30.60	-102	5,993	-1.70%	大賣/鉅額交易
2022/03/02	1	30.25	1	30.30	30.35	0	6,062	0.00%
2022/03/01	0	0.00	90	30.00	30.30	-90	6,138	-1.47%
2022/02/25	1	29.75	3	29.62	29.55	-2	6,226	-0.03%
2022/02/24	1	29.75	1	29.75	29.70	0	6,328	0.00%
2022/02/23	1	30.00	6	29.95	30.00	-5	6,310	-0.08%
2022/02/22	2	29.85	8	30.01	29.95	-6	6,343	-0.09%
2022/02/21	0	0.00	1	30.20	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	2	29.95	30.00	-2	6,347	-0.03%
2022/02/17	0	0.00	2	29.68	29.80	-2	6,513	-0.03%
2022/02/14	0	0.00	1	29.20	29.45	-1	6,539	-0.02%
2022/02/11	1	29.45	3	29.40	29.40	-2	6,560	-0.03%
2022/02/10	0	0.00	2	29.55	29.60	-2	6,649	-0.03%
2022/02/09	10.2	29.10	20	29.48	29.50	-9.8	6,677	-0.15%
2022/02/07	0	0.00	1	29.10	29.30	-1	6,679	-0.01%
2022/01/26	2	28.80	1	28.60	28.80	1	6,635	0.02%
2022/01/25	7	28.31	0	0.00	28.60	7	6,715	0.10%
2022/01/21	5	28.79	0	0.00	28.80	5	6,823	0.07%
2022/01/19	0	0.00	12	29.16	29.15	-12	6,781	-0.18%
2022/01/13	0	0.00	21	29.50	29.55	-21	7,063	-0.30%
2022/01/12	2	29.08	3	29.15	29.30	-1	7,098	-0.01%
2022/01/11	2	29.00	0	0.00	29.15	2	7,139	0.03%
2022/01/10	1.2	29.06	0	0.00	29.10	1.2	7,159	0.02%
2022/01/07	1	29.10	1	29.30	29.15	0	7,223	0.00%
2022/01/03	1	29.00	0	0.00	29.15	1	7,279	0.01%
2021/12/30	2	29.13	1	29.30	29.30	1	7,292	0.01%
2021/12/29	0	0.00	2	29.25	29.30	-2	7,326	-0.03%
2021/12/28	1	29.10	3	28.93	29.15	-2	7,334	-0.03%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	2	28.85	28.90	-2	7,467	-0.03%
2021/12/22	3	28.65	0	0.00	28.60	3	7,589	0.04%
2021/12/21	1	28.50	0	0.00	28.55	1	7,625	0.01%
2021/12/20	1	28.40	0	0.00	28.40	1	7,684	0.01%
2021/12/17	2	28.13	0	0.00	28.10	2	7,729	0.03%
2021/12/16	3	28.20	0	0.00	28.20	3	7,273	0.04%
2021/12/15	1	28.30	0	0.00	28.35	1	7,419	0.01%
2021/12/09	0	0.00	1	28.60	28.85	-1	7,482	-0.01%
2021/12/08	0	0.00	5	28.65	28.75	-5	7,459	-0.07%
2021/12/07	2	28.60	0	0.00	28.75	2	7,436	0.03%
2021/12/06	0	0.00	2	28.53	28.60	-2	7,462	-0.03%
2021/12/03	2	28.38	0	0.00	28.30	2	7,471	0.03%
2021/12/02	0	0.00	2	28.18	28.30	-2	7,435	-0.03%
2021/12/01	1	28.05	1	28.25	28.30	0	7,380	0.00%
2021/11/30	30	28.05	0	0.00	27.90	30	7,311	0.41%
2021/11/29	9	27.97	2	27.93	28.15	7	7,019	0.10%
2021/11/26	19	28.22	17	28.37	28.25	2	6,936	0.03%
2021/11/25	12	28.45	1	28.40	28.55	11	6,926	0.16%
2021/11/24	7	28.61	10	28.65	28.80	-3	6,802	-0.04%
2021/11/23	55	28.75	2	28.68	28.75	53	6,647	0.80%
2021/11/17	22	29.30	0	0.00	29.35	22	6,236	0.35%
2021/11/16	4	29.38	2	29.35	29.50	2	6,162	0.03%
2021/11/15	5	30.12	1	30.05	30.00	4	6,044	0.07%
2021/11/12	2	30.10	0	0.00	30.15	2	6,060	0.03%
2021/11/11	0	0.00	7	29.96	30.00	-7	6,017	-0.12%
2021/11/09	1	29.80	0	0.00	29.90	1	6,026	0.02%
2021/11/08	0	0.00	1	29.55	29.45	-1	5,942	-0.02%
2021/11/05	0	0.00	1	29.15	29.40	-1	5,918	-0.02%
2021/11/04	2	29.30	2	29.45	29.35	0	5,874	0.00%
2021/11/03	1	29.55	0	0.00	29.55	1	5,896	0.02%
2021/11/02	0	0.00	1	29.25	29.45	-1	5,904	-0.02%
2021/11/01	2	29.05	1	29.05	29.00	1	5,882	0.02%
2021/10/29	5	29.00	1	29.05	29.10	4	5,849	0.07%
2021/10/27	2	29.55	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	0.00	0.1	29.50	29.55	-0.1	6,014	0.00%
2021/10/25	10	29.40	0	0.00	29.35	10	6,336	0.16%
2021/10/22	3	29.30	0	0.00	29.40	3	6,457	0.05%
2021/10/20	1	30.00	0	0.00	29.80	1	6,485	0.02%
2021/10/19	2	29.65	60	29.65	29.70	-58	6,402	-0.91%
2021/10/18	10	29.45	0	0.00	29.45	10	6,392	0.16%
2021/10/15	0	0.00	50	29.25	29.30	-50	6,421	-0.78%
2021/10/14	109	29.43	0	0.00	29.05	109	6,484	1.68%	大買/鉅額交易
2021/10/13	10	29.15	0	0.00	29.25	10	6,551	0.15%
2021/10/01	3	29.18	3	29.02	29.15	0	6,951	0.00%
2021/09/29	1	29.60	0	0.00	29.55	1	6,795	0.01%
2021/09/28	1	29.80	4	29.80	30.00	-3	6,771	-0.04%
2021/09/27	0	0.00	1	30.00	29.85	-1	6,803	-0.01%
2021/09/22	9	28.77	0	0.00	28.70	9	6,892	0.13%
2021/09/13	0	0.00	6	29.40	29.45	-6	6,777	-0.09%
2021/09/10	42	29.21	0	0.00	29.20	42	6,832	0.61%
2021/09/09	4	29.00	1	29.10	29.05	3	6,998	0.04%
2021/09/08	2	29.30	0	0.00	29.25	2	6,926	0.03%
2021/09/06	1.3	29.70	0	0.00	29.70	1.3	6,947	0.02%
2021/09/02	0	0.00	4	29.55	29.60	-4	6,996	-0.06%
2021/08/31	1	29.70	0	0.00	30.05	1	7,030	0.01%
2021/08/27	0.1	29.20	1	29.20	29.65	-1	7,029	-0.01%
2021/08/24	0	0.00	2	29.00	29.40	-2	7,260	-0.03%
2021/08/20	4	28.28	2	28.43	28.30	2	7,430	0.03%
2021/08/19	1.2	28.28	0	0.00	28.30	1.2	7,602	0.02%
2021/08/18	0	0.00	10	28.55	28.85	-10	7,552	-0.13%
2021/08/17	7	28.87	0	0.00	28.55	7	7,612	0.09%
2021/08/16	71	29.02	0	0.00	29.05	71	7,620	0.93%
2021/08/13	2	29.80	0	0.00	29.65	2	7,573	0.03%
2021/08/11	13	29.79	0	0.00	30.00	13	7,698	0.17%
2021/08/09	1	29.95	0	0.00	29.95	1	7,973	0.01%
2021/08/06	1	29.95	0	0.00	30.05	1	8,119	0.01%
2021/08/05	1	30.15	10	30.20	30.00	-9	8,351	-0.11%
2021/08/04	2	30.25	1.1	30.21	30.25	0.9	8,806	0.01%
2021/08/03	3	30.22	0	0.00	30.30	3	9,104	0.03%
2021/07/30	39.2	29.76	3	29.70	29.60	36.2	9,473	0.38%
2021/07/29	4	30.85	100	31.05	31.15	-96	9,574	-1.00%
2021/07/28	23.1	31.07	1	30.90	31.00	22.1	9,453	0.23%
2021/07/27	1	31.50	0	0.00	31.50	1	9,632	0.01%
2021/07/26	15	32.08	1	32.00	31.90	14	9,668	0.14%
2021/07/22	0	0.00	7	32.95	32.90	-7	9,785	-0.07%
2021/07/21	0	0.00	2	32.30	32.50	-2	9,889	-0.02%
2021/07/20	2.1	33.27	6	32.78	32.60	-3.9	10,058	-0.04%
2021/07/19	1.1	33.59	3.2	33.56	33.60	-2.1	10,150	-0.02%
2021/07/16	1	33.60	3	33.37	33.60	-2	10,793	-0.02%
2021/07/15	0	0.00	9	32.73	32.80	-9	10,822	-0.08%
2021/07/14	2	32.70	0	0.00	32.60	2	11,046	0.02%
2021/07/13	1	32.90	6	32.82	32.90	-5	11,496	-0.04%
2021/07/12	1.2	32.85	20	33.35	32.95	-18.8	11,706	-0.16%
2021/07/09	0	0.00	0.1	32.81	32.95	-0.1	11,661	0.00%
2021/07/08	1	32.95	16	32.62	32.95	-15	11,633	-0.13%
2021/07/05	0.1	32.50	11	32.40	32.45	-10.9	11,827	-0.09%
2021/07/02	17	32.69	10.1	32.94	32.20	6.9	12,077	0.06%
2021/07/01	5.2	32.45	0	0.00	32.45	5.2	12,046	0.04%
2021/06/30	13	31.97	0	0.00	32.00	13	11,996	0.11%
2021/06/29	13	31.81	1	31.75	31.90	12	11,990	0.10%
2021/06/28	4	31.89	2	31.93	31.90	2	12,109	0.02%
2021/06/25	1	31.60	0	0.00	31.75	1	12,240	0.01%
2021/06/22	2	31.08	0	0.00	30.85	2	12,389	0.02%
2021/06/21	22.2	30.61	1	30.70	30.75	21.2	12,363	0.17%
2021/06/18	1	31.25	2	31.30	31.05	-1	12,334	-0.01%
2021/06/16	0	0.00	2	31.90	31.85	-2	12,390	-0.02%
2021/06/11	2	31.95	0	0.00	31.90	2	12,468	0.02%
2021/06/10	0	0.00	9	31.48	31.95	-9	12,531	-0.07%
2021/06/07	1	31.95	0	0.00	31.75	1	12,658	0.01%
2021/06/04	5	32.24	0	0.00	31.90	5	12,686	0.04%
2021/06/03	0	0.00	36	32.53	32.45	-36	12,856	-0.28%
2021/06/01	6	31.83	0	0.00	31.90	6	12,821	0.05%
2021/05/31	3	31.50	0	0.00	31.65	3	12,902	0.02%
2021/05/28	0	0.00	8	31.35	31.25	-8	13,025	-0.06%
2021/05/27	2	30.55	0	0.00	30.40	2	13,102	0.02%
2021/05/26	0	0.00	2	31.40	31.40	-2	13,326	-0.02%
2021/05/25	0	0.00	1	31.15	31.20	-1	13,880	-0.01%
2021/05/20	0	0.00	3	30.20	30.35	-3	13,874	-0.02%
2021/05/18	1	30.65	6	30.76	30.80	-5	13,857	-0.04%
2021/05/17	10	29.90	2	29.60	29.65	8	13,908	0.06%
2021/05/14	1	30.45	1	30.60	30.75	0	13,754	0.00%
2021/05/13	1	30.35	2.1	30.33	30.00	-1.1	13,594	-0.01%
2021/05/12	19	30.30	60	30.94	30.65	-41	13,360	-0.31%
2021/05/11	0.1	33.70	12	33.68	32.75	-12	12,933	-0.09%
2021/05/10	102	33.95	10	34.02	33.90	92	12,670	0.73%	大買/
2021/05/07	15	33.73	34.2	33.30	33.25	-19.2	12,533	-0.15%
2021/05/06	1	33.20	10	33.52	33.85	-9	12,389	-0.07%
2021/05/05	22	32.80	8	32.84	32.65	14	12,148	0.12%
2021/05/04	2	32.25	124	31.81	31.70	-122	11,969	-1.02%	大賣/鉅額交易
2021/05/03	4	32.59	104	32.68	32.35	-100	11,684	-0.86%	大賣/
2021/04/29	1	33.30	1	33.75	33.25	0	11,607	0.00%
2021/04/28	207	33.39	5.2	33.21	33.40	201.8	11,517	1.75%	大買/鉅額交易
2021/04/27	0	0.00	10	32.80	32.85	-10	11,597	-0.09%
2021/04/26	0	0.00	12	32.70	32.50	-12	11,508	-0.10%
2021/04/23	10	32.68	1	32.50	32.55	9	11,376	0.08%
2021/04/22	8	33.30	69	34.13	33.30	-61	11,299	-0.54%
2021/04/21	2	33.15	18.1	33.05	33.10	-16.1	10,647	-0.15%
2021/04/20	31	32.89	17	33.08	33.15	14	10,518	0.13%
2021/04/19	7	32.24	12	32.70	33.40	-5	10,323	-0.05%
2021/04/16	13	31.69	4.4	31.53	31.90	8.6	9,904	0.09%
2021/04/15	1.4	30.76	1	30.90	30.95	0.4	9,687	0.00%
2021/04/14	0	0.00	2.2	30.50	30.60	-2.2	9,661	-0.02%
2021/04/13	6	30.88	16	30.93	30.60	-10	9,715	-0.10%
2021/04/12	1	30.55	3	30.63	30.95	-2	9,576	-0.02%
2021/04/09	2	30.43	3	30.37	30.40	-1	9,537	-0.01%
2021/04/08	11	30.45	3	30.45	30.50	8	9,510	0.08%
2021/04/07	0	0.00	12	30.00	30.00	-12	9,345	-0.13%
2021/04/06	1	29.95	0	0.00	29.95	1	9,379	0.01%
2021/04/01	5	29.95	0	0.00	29.90	5	9,420	0.05%
2021/03/30	14	30.02	3	30.00	30.00	11	9,393	0.12%
2021/03/29	7	29.84	1	29.90	29.90	6	9,243	0.06%
2021/03/26	6	29.55	76	29.75	29.75	-70	9,217	-0.76%
2021/03/25	0.1	29.15	0	0.00	29.10	0.1	9,079	0.00%
2021/03/24	15	29.00	2	28.90	29.15	13	9,106	0.14%
2021/03/23	83	29.10	171	29.10	29.00	-88	9,113	-0.97%	大賣/
2021/03/22	0	0.00	1	29.20	29.40	-1	9,144	-0.01%
2021/03/19	8	29.06	2	29.05	29.20	6	9,159	0.07%
2021/03/18	1	29.60	13	29.54	29.50	-12	8,969	-0.13%
2021/03/17	1	29.60	0	0.00	29.45	1	8,943	0.01%
2021/03/16	2	29.80	1	29.75	29.90	1	8,907	0.01%
2021/03/15	3	29.60	0	0.00	29.55	3	8,865	0.03%
2021/03/12	0	0.00	5	29.74	29.80	-5	8,896	-0.06%
2021/03/10	1	29.50	2	29.70	29.75	-1	8,862	-0.01%
2021/03/09	1	29.90	9	29.81	29.90	-8	8,855	-0.09%
2021/03/08	0.1	29.15	1	29.20	29.30	-0.9	8,675	-0.01%
2021/03/05	0	0.00	1.3	29.39	29.35	-1.3	8,667	-0.02%
2021/03/04	0	0.00	8.2	29.44	29.40	-8.2	8,846	-0.09%
2021/03/03	3	29.05	6	29.22	29.35	-3	8,753	-0.03%
2021/03/02	6.2	28.97	10	29.07	28.70	-3.8	8,558	-0.04%
2021/02/26	8	28.90	1	28.85	28.95	7	8,447	0.08%
2021/02/25	1	29.10	38	29.01	29.50	-37	8,055	-0.46%
2021/02/24	7	27.72	6	27.88	27.75	1	7,569	0.01%
2021/02/23	2	28.10	6	27.64	28.10	-4	7,539	-0.05%
2021/02/22	1	27.45	2	27.65	27.45	-1	7,489	-0.01%
2021/02/19	2	27.20	10	27.20	27.40	-8	7,606	-0.11%
2021/02/18	4	27.55	0	0.00	27.50	4	7,725	0.05%
2021/02/17	17	26.95	1	27.25	27.10	16	7,641	0.21%
2021/02/05	0.3	26.85	1	27.00	27.05	-0.7	7,543	-0.01%
2021/02/04	5	26.51	0	0.00	26.85	5	7,589	0.07%
2021/02/03	3	26.57	0	0.00	26.70	3	7,778	0.04%
2021/02/02	3	26.58	0	0.00	26.75	3	7,820	0.04%
2021/02/01	2	26.28	0	0.00	26.25	2	7,803	0.03%
2021/01/29	5	26.30	0	0.00	26.00	5	7,754	0.06%
2021/01/28	1	26.50	0	0.00	26.45	1	7,641	0.01%
2021/01/27	4	26.61	0	0.00	26.50	4	7,542	0.05%
2021/01/26	3	26.55	1	26.75	26.60	2	7,485	0.03%
2021/01/25	3	26.72	2	26.60	26.80	1	7,457	0.01%
2021/01/22	23	26.35	0	0.00	26.40	23	7,481	0.31%
2021/01/21	2.1	26.47	0	0.00	26.40	2.1	7,420	0.03%
2021/01/20	26.1	26.85	0	0.00	26.40	26.1	7,367	0.35%
2021/01/19	2	27.33	0	0.00	27.45	2	7,118	0.03%
2021/01/18	15	27.22	0	0.00	27.25	15	7,132	0.21%
2021/01/15	2	27.60	0	0.00	27.60	2	7,011	0.03%
2021/01/14	3	27.90	1	28.40	28.10	2	6,947	0.03%
2021/01/13	1	28.40	1	28.10	28.40	0	6,921	0.00%
2021/01/12	0	0.00	12	28.19	28.05	-12	6,884	-0.17%
2021/01/11	0.1	28.45	0	0.00	28.60	0.1	6,860	0.00%
2021/01/08	5	28.30	0	0.00	28.70	5	6,819	0.07%
2021/01/07	1	28.40	2	28.53	28.35	-1	6,769	-0.01%
2021/01/06	3	28.57	3	28.35	28.35	0	6,715	0.00%
2021/01/05	0	0.00	3	28.77	28.85	-3	6,573	-0.05%
2021/01/04	0	0.00	3	28.80	28.85	-3	6,584	-0.05%
2020/12/31	1	28.75	2.2	28.76	28.95	-1.2	6,491	-0.02%
2020/12/30	1	28.80	8	28.91	29.05	-7	6,463	-0.11%
2020/12/29	1	28.50	0	0.00	28.65	1	6,398	0.02%
2020/12/28	11	28.92	1	28.65	28.60	10	6,397	0.16%
2020/12/25	1	28.45	6	28.49	28.55	-5	6,364	-0.08%
2020/12/24	1	28.25	4	28.25	28.05	-3	6,308	-0.05%
2020/12/21	8	27.80	2	27.85	27.95	6	6,346	0.09%
2020/12/18	1	27.70	1	27.65	27.45	0	6,414	0.00%
2020/12/17	1	27.55	0	0.00	27.55	1	6,485	0.02%
2020/12/16	0	0.00	18	27.40	27.90	-18	6,526	-0.28%
2020/12/15	2	27.60	22	27.15	27.15	-20	6,649	-0.30%
2020/12/14	1	27.65	0	0.00	27.60	1	6,721	0.01%
2020/12/10	0	0.00	2	27.70	27.70	-2	7,005	-0.03%
2020/12/09	3	27.53	0	0.00	27.75	3	7,005	0.04%
2020/12/04	5	27.62	7	27.65	27.65	-2	7,046	-0.03%
2020/12/03	0	0.00	3	27.33	27.40	-3	7,108	-0.04%
2020/12/02	1	27.35	3	27.33	27.40	-2	7,211	-0.03%
2020/12/01	2	27.28	0	0.00	27.50	2	7,359	0.03%
2020/11/24	0	0.00	2	28.05	28.05	-2	7,534	-0.03%
2020/11/23	0	0.00	3	28.30	28.25	-3	7,519	-0.04%
2020/11/20	2	28.00	5	28.10	28.15	-3	7,425	-0.04%
2020/11/19	0	0.00	5	28.14	28.20	-5	7,434	-0.07%
2020/11/18	0	0.00	2	28.15	28.20	-2	7,418	-0.03%
2020/11/17	1	27.95	8.4	28.04	28.00	-7.4	7,326	-0.10%
2020/11/16	0	0.00	2	27.40	27.50	-2	7,345	-0.03%
2020/11/13	0	0.00	7	27.50	27.60	-7	7,415	-0.09%
2020/11/12	1	27.30	1	27.55	27.60	0	7,452	0.00%
2020/11/11	0	0.00	18	27.62	27.70	-18	7,458	-0.24%
2020/11/10	0	0.00	7	26.82	26.90	-7	7,254	-0.10%
2020/11/09	9	26.55	14	26.50	26.60	-5	7,186	-0.07%
2020/11/05	0	0.00	6	26.24	26.20	-6	7,223	-0.08%
2020/11/03	0	0.00	1	26.15	26.20	-1	7,343	-0.01%
2020/11/02	1	26.00	5	26.05	26.05	-4	7,391	-0.05%
2020/10/30	2	25.70	0	0.00	25.75	2	7,470	0.03%
2020/10/29	3	25.88	0	0.00	25.80	3	7,531	0.04%
2020/10/28	2	25.93	1.6	25.99	26.10	0.4	7,839	0.01%
2020/10/22	0	0.00	4	26.10	26.25	-4	8,583	-0.05%
2020/10/20	0	0.00	1	26.00	26.05	-1	9,518	-0.01%
2020/10/14	20	25.90	3	25.90	26.00	17	10,428	0.16%
2020/10/13	1	25.70	0	0.00	25.70	1	10,653	0.01%
2020/10/12	1	25.90	0	0.00	25.90	1	10,935	0.01%
2020/10/08	2	26.10	0	0.00	26.15	2	11,163	0.02%
2020/10/07	22	26.09	0	0.00	26.10	22	11,280	0.20%
2020/10/06	0	0.00	3	26.02	26.10	-3	11,404	-0.03%
2020/10/05	0	0.00	2	25.65	25.75	-2	11,465	-0.02%
2020/09/29	1	25.25	0	0.00	25.15	1	11,475	0.01%
2020/09/28	1	25.40	2	25.20	25.40	-1	11,562	-0.01%
2020/09/25	0.2	25.10	0	0.00	25.10	0.2	11,642	0.00%
2020/09/24	6	25.03	7	24.90	24.85	-1	11,757	-0.01%
2020/09/23	2	25.53	0	0.00	25.55	2	11,728	0.02%
2020/09/22	11	25.65	0	0.00	25.65	11	11,731	0.09%
2020/09/21	1	25.80	0	0.00	25.85	1	11,656	0.01%
2020/09/18	8	25.93	1	25.95	25.75	7	11,659	0.06%
2020/09/17	7	25.81	0	0.00	25.95	7	11,518	0.06%
2020/09/16	7	25.96	0	0.00	26.00	7	11,472	0.06%
2020/09/15	30	26.03	0	0.00	26.15	30	11,387	0.26%
2020/09/14	1	26.35	5	26.35	26.50	-4	11,313	-0.04%
2020/09/11	1	26.60	0	0.00	26.45	1	11,306	0.01%
2020/09/10	1	26.75	0	0.00	26.65	1	11,332	0.01%
2020/09/09	0	0.00	2	26.90	26.90	-2	11,390	-0.02%
2020/09/07	4	27.26	4	27.29	27.30	0	11,348	0.00%
2020/09/04	1	26.80	0	0.00	26.90	1	11,400	0.01%
2020/09/03	8	27.06	12	27.13	26.80	-4	11,372	-0.04%
2020/09/01	4	26.20	0	0.00	26.25	4	11,303	0.04%
2020/08/31	1	26.40	3	26.40	26.45	-2	11,257	-0.02%
2020/08/28	2	26.05	0	0.00	26.20	2	11,175	0.02%
2020/08/27	2	26.05	0	0.00	26.20	2	11,261	0.02%
2020/08/26	74	26.16	0	0.00	26.25	74	11,279	0.66%
2020/08/25	0	0.00	1	26.30	26.30	-1	11,317	-0.01%
2020/08/24	5	26.00	0	0.00	26.00	5	11,736	0.04%
2020/08/21	2	26.15	10.6	26.16	26.25	-8.6	11,797	-0.07%
2020/08/20	10	25.60	7	25.61	25.65	3	11,798	0.03%
2020/08/19	0	0.00	1	26.65	26.30	-1	11,714	-0.01%
2020/08/17	8	26.30	5	26.40	26.40	3	11,752	0.03%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/13	2	26.30	0	0.00	26.35	2	12,101	0.02%
2020/08/11	1	26.20	1	26.20	26.05	0	12,387	0.00%
2020/08/10	4	26.35	0	0.00	26.45	4	12,453	0.03%
2020/08/07	13.4	26.26	0	0.00	26.35	13.4	12,544	0.11%
2020/08/06	3	26.30	2	26.18	26.20	1	12,602	0.01%
2020/08/05	4	26.10	1	26.15	26.10	3	12,770	0.02%
2020/08/04	2	26.00	0	0.00	26.05	2	12,853	0.02%
2020/08/03	1	25.40	3	26.35	26.10	-2	13,049	-0.02%
2020/07/31	2	25.43	0	0.00	25.60	2	13,272	0.02%
2020/07/30	5	25.55	0	0.00	25.70	5	14,646	0.03%
2020/07/29	9	25.48	0	0.00	25.45	9	15,192	0.06%
2020/07/28	11	25.69	3	25.87	25.45	8	15,219	0.05%
2020/07/27	23	26.31	5	26.52	26.00	18	15,254	0.12%
2020/07/24	10	29.41	18	29.45	29.20	-8	14,634	-0.05%
2020/07/22	10	30.05	21	30.25	30.30	-11	14,438	-0.08%
2020/07/20	10	30.05	4	30.06	30.30	6	14,265	0.04%
2020/07/17	0	0.00	12	30.45	30.15	-12	14,175	-0.08%
2020/07/16	3	30.33	5	30.24	30.50	-2	14,198	-0.01%
2020/07/15	100	29.90	58	29.94	29.80	42	14,096	0.30%
2020/07/14	0	0.00	3	29.60	29.50	-3	13,961	-0.02%
2020/07/13	1	29.15	6	29.60	29.60	-5	14,039	-0.04%
2020/07/10	0	0.00	2	29.05	28.90	-2	14,019	-0.01%
2020/07/08	10	28.95	11	28.95	29.10	-1	14,334	-0.01%
2020/07/07	1	29.05	68	29.04	29.05	-67	14,460	-0.46%
2020/07/06	0	0.00	6	29.02	29.05	-6	14,421	-0.04%
2020/07/03	3	29.12	22	29.01	28.90	-19	14,468	-0.13%
2020/07/02	4	28.50	10	28.75	28.90	-6	14,485	-0.04%
2020/07/01	0	0.00	11	28.31	28.20	-11	14,485	-0.08%
2020/06/29	2	27.45	2	27.55	27.60	0	14,654	0.00%
2020/06/24	5	27.83	1	27.80	27.75	4	14,722	0.03%
2020/06/23	0	0.00	4	27.80	27.85	-4	14,829	-0.03%
2020/06/22	0	0.00	5	27.55	27.70	-5	14,914	-0.03%
2020/06/19	1	27.40	7	27.75	27.40	-6	15,054	-0.04%
2020/06/18	4	27.80	1	27.85	27.85	3	15,120	0.02%
2020/06/17	2	27.80	1	28.00	27.90	1	15,241	0.01%
2020/06/16	1	27.45	0	0.00	27.50	1	15,417	0.01%
2020/06/15	1	27.15	6	27.23	27.20	-5	15,649	-0.03%
2020/06/12	6	27.14	10	27.02	27.45	-4	15,707	-0.03%
2020/06/11	6	28.08	0	0.00	27.70	6	15,728	0.04%
2020/06/10	4	28.55	11	28.55	28.70	-7	15,672	-0.04%
2020/06/09	3	28.30	11	28.34	28.40	-8	16,010	-0.05%
2020/06/08	3	28.00	16	28.10	28.15	-13	16,055	-0.08%
2020/06/05	1	27.80	5	27.71	27.80	-4	15,962	-0.03%
2020/06/04	9.2	27.68	3	27.65	27.80	6.2	15,987	0.04%
2020/06/03	0	0.00	27	27.61	27.80	-27	16,061	-0.17%
2020/06/02	6	27.30	0	0.00	27.35	6	15,979	0.04%
2020/06/01	5	27.30	4	27.30	27.30	1	15,947	0.01%
2020/05/29	5	27.04	0	0.00	26.90	5	15,935	0.03%
2020/05/28	6	27.13	0	0.00	27.10	6	15,573	0.04%
2020/05/27	0	0.00	1	27.35	27.30	-1	15,522	-0.01%
2020/05/26	1	27.20	2	27.28	27.30	-1	15,573	-0.01%
2020/05/25	2	26.63	0	0.00	26.90	2	15,559	0.01%
2020/05/22	6	27.12	0	0.00	26.85	6	15,493	0.04%
2020/05/21	6	27.53	8	27.58	27.50	-2	15,412	-0.01%
2020/05/20	6	27.59	8	27.69	27.60	-2	15,281	-0.01%
2020/05/19	5	27.35	13	27.54	27.40	-8	15,000	-0.05%
2020/05/18	6	26.90	15	26.85	26.95	-9	14,833	-0.06%
2020/05/15	3	26.40	13	26.47	26.40	-10	14,753	-0.07%
2020/05/14	10	26.62	1	26.65	26.65	9	14,663	0.06%
2020/05/13	11	26.63	2	26.88	26.60	9	14,564	0.06%
2020/05/12	21	26.82	9	26.81	26.85	12	14,476	0.08%
2020/05/11	8	27.44	3	27.50	27.25	5	14,283	0.04%
2020/05/08	18	27.51	3	27.35	27.25	15	14,144	0.11%
2020/05/07	38	27.49	59	27.68	27.35	-21	13,904	-0.15%
2020/05/06	183	29.55	106	29.36	28.25	77	13,471	0.57%	大買/大賣/
2020/05/05	27	26.72	23	27.93	28.05	4	11,940	0.03%
2020/05/04	12	25.35	0	0.00	25.50	12	11,302	0.11%
2020/04/30	8	25.91	21	25.86	26.00	-13	11,141	-0.12%
2020/04/29	1	25.05	6	25.14	25.10	-5	11,081	-0.05%
2020/04/28	2	24.95	8	25.06	24.90	-6	11,065	-0.05%
2020/04/27	31	24.14	21	24.75	24.75	10	11,124	0.09%
2020/04/24	21	23.83	0	0.00	23.75	21	10,988	0.19%
2020/04/23	3	23.90	0	0.00	23.90	3	10,816	0.03%
2020/04/22	16	23.82	0	0.00	23.85	16	10,708	0.15%
2020/04/21	19	24.06	7	24.12	23.95	12	10,699	0.11%
2020/04/20	38	24.70	15	24.67	24.65	23	10,466	0.22%
2020/04/17	2	25.15	0	0.00	24.85	2	10,346	0.02%
2020/04/16	34	24.78	0	0.00	24.75	34	10,245	0.33%
2020/04/15	15	25.25	4	25.28	25.30	11	10,071	0.11%
2020/04/14	11	25.15	2	25.28	25.10	9	9,996	0.09%
2020/04/13	27	25.26	15	25.53	25.20	12	9,843	0.12%
2020/04/10	15	24.79	106	24.94	24.70	-91	9,553	-0.95%	大賣/
2020/04/09	5	23.94	9	24.01	24.10	-4	9,410	-0.04%
2020/04/08	3	23.97	6	23.95	23.85	-3	9,316	-0.03%
2020/04/07	23	23.37	19	23.44	23.55	4	9,220	0.04%
2020/04/06	0	0.00	13	22.88	23.05	-13	9,061	-0.14%
2020/03/31	17	22.61	1	22.65	22.55	16	8,775	0.18%
2020/03/30	0	0.00	1	22.25	22.60	-1	8,602	-0.01%
2020/03/26	0	0.00	1	22.70	22.65	-1	8,414	-0.01%
2020/03/25	100	22.65	2	22.50	22.45	98	8,375	1.17%
2020/03/23	7	20.65	0	0.00	20.50	7	8,134	0.09%
2020/03/20	4	21.53	2	21.65	21.85	2	8,072	0.02%
2020/03/19	7	21.00	3	21.20	21.15	4	7,875	0.05%
2020/03/18	3	22.57	0	0.00	22.15	3	7,674	0.04%
2020/03/16	4	23.44	1	23.40	23.25	3	7,489	0.04%
2020/03/13	34	23.00	1	22.95	23.90	33	7,342	0.45%
2020/03/12	17	26.07	0	0.00	25.30	17	6,851	0.25%
2020/03/11	1	27.30	0	0.00	27.20	1	6,693	0.01%
2020/03/10	9	27.22	1	27.35	27.10	8	6,674	0.12%
2020/03/09	26	27.45	0	0.00	27.60	26	6,644	0.39%
2020/03/03	3	28.03	0	0.00	28.00	3	6,610	0.05%
2020/03/02	17	27.50	0	0.00	28.00	17	6,554	0.26%
2020/02/27	3	28.38	0	0.00	28.25	3	6,839	0.04%
2020/02/26	21	28.37	0	0.00	28.65	21	6,762	0.31%
2020/02/25	2	28.30	0	0.00	28.60	2	6,738	0.03%
2020/02/24	3	28.60	0	0.00	28.65	3	6,772	0.04%
2020/02/21	0	0.00	3	28.98	28.95	-3	6,818	-0.04%
2020/02/20	3	28.75	1	28.85	28.90	2	6,877	0.03%
2020/02/18	2	28.70	0	0.00	29.00	2	6,882	0.03%
2020/02/14	0.2	28.95	0	0.00	28.95	0.2	6,880	0.00%
2020/02/13	0	0.00	10	28.75	28.90	-10	6,924	-0.14%
2020/02/11	0	0.00	1	28.65	28.60	-1	7,073	-0.01%
2020/02/10	2	28.28	10	28.55	28.55	-8	7,138	-0.11%
2020/02/07	5	28.48	0	0.00	28.20	5	7,192	0.07%
2020/02/06	1	28.90	120	28.94	28.85	-119	7,214	-1.65%	大賣/鉅額交易
2020/02/05	1	28.50	5	28.65	28.60	-4	7,457	-0.05%
2020/02/04	5	28.25	2	28.25	28.55	3	7,574	0.04%
2020/02/03	24	28.65	30	28.00	28.15	-6	7,590	-0.08%
2020/01/31	2	28.18	1	28.05	28.20	1	7,410	0.01%
2020/01/30	12	28.17	1	28.45	28.00	11	7,325	0.15%
2020/01/20	1	29.45	1	29.55	29.40	0	7,115	0.00%
2020/01/10	0	0.00	5	29.40	29.25	-5	7,308	-0.07%
2020/01/09	10	29.20	0	0.00	29.35	10	7,375	0.14%
2020/01/08	7	29.21	0	0.00	29.05	7	7,456	0.09%
2020/01/07	1	29.35	0	0.00	29.40	1	7,504	0.01%
2020/01/06	5	29.60	0	0.00	29.55	5	7,566	0.07%
2020/01/03	1	30.00	2	30.00	30.00	-1	7,595	-0.01%
2019/12/31	2	29.85	0	0.00	29.85	2	7,651	0.03%
2019/12/30	2	30.00	1	29.95	29.90	1	7,625	0.01%
2019/12/27	0	0.00	2	30.00	30.00	-2	7,621	-0.03%
2019/12/26	0	0.00	1	30.05	30.00	-1	7,694	-0.01%
2019/12/25	0	0.00	1	30.00	30.10	-1	7,794	-0.01%
2019/12/24	8	30.09	0	0.00	30.05	8	7,801	0.10%
2019/12/23	5	30.50	7	30.50	30.55	-2	7,780	-0.03%
2019/12/20	2	30.15	0	0.00	30.55	2	7,744	0.03%
2019/12/18	0	0.00	18	30.15	30.15	-18	7,630	-0.24%
2019/12/13	4	29.53	0	0.00	29.50	4	7,658	0.05%
2019/12/12	0	0.00	3	29.30	29.30	-3	7,633	-0.04%
2019/12/09	3	29.28	0	0.00	29.25	3	7,720	0.04%
2019/12/05	1	29.30	0	0.00	29.25	1	7,858	0.01%
2019/12/04	7	29.29	10	29.30	29.25	-3	7,880	-0.04%
2019/11/29	1	29.55	0	0.00	29.75	1	7,980	0.01%
2019/11/28	1	30.00	0	0.00	30.15	1	7,929	0.01%
2019/11/26	10	30.05	0	0.00	29.95	10	7,928	0.13%
2019/11/22	1	29.55	6	29.65	29.55	-5	7,731	-0.06%
2019/11/21	34	29.56	0	0.00	29.70	34	7,722	0.44%
2019/11/20	5	29.90	0	0.00	29.80	5	7,717	0.06%
2019/11/19	5	30.05	1	30.15	30.05	4	7,701	0.05%
2019/11/18	6	29.73	0	0.00	29.85	6	7,765	0.08%
2019/11/15	0	0.00	6	29.84	29.75	-6	7,792	-0.08%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	4	29.99	0	0.00	29.80	4	7,893	0.05%
2019/11/12	0	0.00	0.1	30.00	30.00	-0.1	8,269	0.00%
2019/11/11	1	29.90	0	0.00	29.90	1	8,256	0.01%
2019/11/08	22	30.61	0	0.00	30.25	22	8,145	0.27%
2019/11/06	4	30.70	1	30.50	30.65	3	8,041	0.04%
2019/11/05	4	30.70	1	30.70	30.75	3	7,971	0.04%
2019/11/04	14	30.33	0	0.00	30.50	14	7,924	0.18%
2019/11/01	0	0.00	4	29.96	29.70	-4	7,703	-0.05%
2019/10/30	3	29.40	0	0.00	29.55	3	7,697	0.04%
2019/10/29	1	29.00	0	0.00	29.05	1	7,796	0.01%
2019/10/28	5	29.00	1	29.10	29.05	4	7,921	0.05%
2019/10/24	0	0.00	2	29.25	29.40	-2	7,971	-0.03%
2019/10/23	0	0.00	3	29.45	29.40	-3	8,055	-0.04%
2019/10/22	1	29.50	1	29.70	29.60	0	8,045	0.00%
2019/10/17	10	29.50	0	0.00	29.50	10	8,119	0.12%
2019/10/16	50	29.25	1	29.30	29.25	49	8,150	0.60%
2019/10/15	0	0.00	20	29.20	29.25	-20	8,205	-0.24%
2019/10/14	0	0.00	1	28.80	28.80	-1	8,179	-0.01%
2019/10/04	0	0.00	1	28.45	28.20	-1	8,025	-0.01%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	4	28.39	0.1	28.50	28.30	3.9	8,045	0.05%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/24	1	28.85	0	0.00	28.80	1	7,989	0.01%
2019/09/23	41	28.82	0	0.00	28.80	41	8,036	0.51%
2019/09/19	2	29.08	0	0.00	28.70	2	7,963	0.03%
2019/09/18	1	29.10	1	29.10	29.10	0	7,920	0.00%
2019/09/16	1	29.50	0	0.00	29.50	1	7,988	0.01%
2019/09/11	7	28.85	0	0.00	28.90	7	8,052	0.09%
2019/09/10	20	29.00	0	0.00	28.75	20	8,031	0.25%
2019/09/09	0	0.00	6	29.40	29.40	-6	7,937	-0.08%
2019/09/05	5	28.90	2	29.23	29.20	3	7,893	0.04%
2019/09/04	1	28.70	0	0.00	28.85	1	7,829	0.01%
2019/09/02	23	28.59	4	28.50	28.70	19	7,744	0.25%
2019/08/29	1	27.90	0	0.00	28.20	1	7,720	0.01%
2019/08/27	10	27.75	0	0.00	27.75	10	7,703	0.13%
2019/08/22	4	27.99	0.1	28.00	27.90	3.9	7,797	0.05%
2019/08/21	18	28.32	0	0.00	28.20	18	7,844	0.23%
2019/08/20	28	28.40	1	28.35	28.35	27	7,847	0.34%
2019/08/19	1	28.65	0	0.00	28.55	1	7,767	0.01%
2019/08/16	2	28.35	3	28.27	28.30	-1	7,765	-0.01%
2019/08/15	28.6	27.25	0	0.00	27.50	28.6	7,756	0.37%
2019/08/14	30	28.25	0	0.00	28.30	30	7,584	0.40%
2019/08/13	7.2	28.10	0	0.00	28.05	7.2	7,824	0.09%
2019/08/12	11	28.55	0	0.00	28.45	11	7,869	0.14%
2019/08/07	8	28.90	0	0.00	28.55	8	7,978	0.10%
2019/08/06	12	28.77	0	0.00	28.90	12	8,025	0.15%
2019/08/05	62	28.86	0	0.00	29.10	62	7,976	0.78%
2019/08/02	14	28.85	10	28.85	28.90	4	8,073	0.05%
2019/08/01	4	29.38	10	29.20	29.25	-6	8,131	-0.07%
2019/07/30	4	29.86	0	0.00	30.00	4	8,089	0.05%
2019/07/24	1	30.95	0	0.00	30.50	1	8,280	0.01%
2019/07/23	1	30.85	0	0.00	30.80	1	8,336	0.01%
2019/07/22	5	31.35	1	31.30	31.25	4	8,296	0.05%
2019/07/19	3	31.65	0	0.00	31.50	3	8,213	0.04%
2019/07/02	1	34.00	1	34.00	34.05	0	8,631	0.00%
2019/06/27	2	34.00	0	0.00	33.95	2	8,729	0.02%
2019/06/25	2	33.50	0	0.00	33.45	2	8,853	0.02%
2019/06/20	0	0.00	1	33.25	33.40	-1	8,838	-0.01%
2019/06/03	1	32.85	0	0.00	32.80	1	9,013	0.01%
2019/05/31	0	0.00	23	32.60	32.80	-23	9,065	-0.25%
2019/05/29	0.1	32.25	0	0.00	32.25	0.1	8,991	0.00%
2019/05/27	9	31.58	0	0.00	31.50	9	9,002	0.10%
2019/05/24	1	31.25	0	0.00	31.35	1	8,897	0.01%
2019/05/23	1	31.30	0	0.00	31.45	1	8,918	0.01%
2019/05/22	0	0.00	12	31.60	31.50	-12	8,890	-0.13%
2019/05/21	2	32.18	0	0.00	32.05	2	8,831	0.02%
2019/05/17	2	31.50	0	0.00	31.75	2	8,367	0.02%
2019/05/16	0	0.00	3	32.00	31.75	-3	8,370	-0.04%
2019/05/14	4	31.45	0	0.00	31.50	4	8,376	0.05%
2019/05/13	18	31.86	0	0.00	31.70	18	8,319	0.22%
2019/05/10	3	31.85	5	31.90	31.95	-2	8,399	-0.02%
2019/05/08	2	32.50	0	0.00	32.85	2	8,321	0.02%
2019/05/06	6	32.70	0	0.00	32.65	6	8,232	0.07%
2019/05/03	0	0.00	2	33.30	33.20	-2	8,130	-0.02%
2019/05/02	3	32.80	2	33.35	32.85	1	8,134	0.01%
2019/04/30	3	33.50	0	0.00	33.70	3	8,018	0.04%
2019/04/29	0	0.00	16	33.63	33.65	-16	8,013	-0.20%
2019/04/26	0	0.00	10	32.91	33.25	-10	8,000	-0.12%
2019/04/23	0	0.00	5	32.30	32.60	-5	8,291	-0.06%
2019/04/18	11	32.36	4	31.80	31.80	7	8,417	0.08%
2019/04/17	5	32.49	8	32.60	32.65	-3	8,373	-0.04%
2019/04/16	1	32.50	0	0.00	32.60	1	8,455	0.01%
2019/04/12	2	32.25	0	0.00	32.55	2	8,571	0.02%
2019/04/11	19	32.74	0	0.00	32.30	19	8,581	0.22%
2019/04/09	0	0.00	5	32.70	32.50	-5	8,405	-0.06%
2019/04/03	0	0.00	4	31.60	31.90	-4	8,044	-0.05%
2019/04/02	0	0.00	2	31.00	31.00	-2	7,902	-0.03%
2019/03/26	1	30.90	3	31.20	30.90	-2	7,844	-0.03%
2019/03/25	0	0.00	3	31.15	31.30	-3	7,838	-0.04%
2019/03/21	1	30.85	5	31.00	31.00	-4	7,870	-0.05%
2019/03/04	2	30.03	0	0.00	30.00	2	8,628	0.02%
2019/02/27	1	30.30	0	0.00	30.50	1	8,569	0.01%
2019/02/26	0	0.00	2	31.50	31.25	-2	8,489	-0.02%
2019/02/25	0	0.00	1	31.40	31.50	-1	8,465	-0.01%
2019/02/20	1	30.75	0	0.00	31.00	1	8,728	0.01%
2019/02/19	0	0.00	4	30.75	30.70	-4	9,152	-0.04%
2019/02/18	1	30.45	1	30.50	30.25	0	9,211	0.00%
2019/02/15	0	0.00	1	30.25	30.05	-1	9,219	-0.01%
2019/02/14	1	29.85	0	0.00	30.00	1	9,118	0.01%
2019/02/13	3	30.00	0	0.00	30.00	3	9,085	0.03%
2019/01/30	0	0.00	1	29.65	29.70	-1	8,984	-0.01%
2019/01/29	0	0.00	1	29.75	29.40	-1	8,912	-0.01%
2019/01/17	0	0.00	2	29.25	28.95	-2	9,213	-0.02%
2019/01/16	0	0.00	1	29.25	29.05	-1	9,257	-0.01%
2019/01/15	0	0.00	25	29.60	29.55	-25	9,229	-0.27%
2019/01/14	0	0.00	25	28.75	29.00	-25	9,231	-0.27%
2019/01/11	0	0.00	2	29.40	29.30	-2	9,388	-0.02%
2019/01/09	0	0.00	1	29.15	29.30	-1	9,492	-0.01%
2019/01/08	1	28.80	0	0.00	28.85	1	9,781	0.01%
2018/12/28	2	27.85	0	0.00	27.90	2	10,424	0.02%
2018/12/27	1	27.60	0	0.00	27.50	1	10,478	0.01%
2018/12/22	4	27.50	5	27.55	27.50	-1	10,842	-0.01%
2018/12/21	50	27.76	10	27.65	27.60	40	11,052	0.36%
2018/12/17	0	0.00	10	28.35	28.80	-10	11,426	-0.09%
2018/12/14	12	28.10	1	28.20	28.15	11	11,796	0.09%
2018/12/13	1	28.25	0	0.00	28.45	1	11,923	0.01%
2018/12/11	0	0.00	5	28.90	28.65	-5	12,027	-0.04%
2018/12/07	1	28.75	5	28.75	28.75	-4	12,390	-0.03%
2018/12/03	0	0.00	1	29.15	29.30	-1	13,251	-0.01%
2018/11/30	5	28.55	0	0.00	28.45	5	13,246	0.04%
2018/11/29	10	28.60	0	0.00	28.30	10	13,327	0.08%
2018/11/28	0	0.00	5	28.60	28.60	-5	13,318	-0.04%
2018/11/27	6	28.11	0	0.00	28.20	6	13,315	0.05%
2018/11/26	1	28.75	0	0.00	28.75	1	13,324	0.01%
2018/11/23	4	28.53	0	0.00	28.45	4	13,454	0.03%
2018/11/21	1	28.80	2	28.95	29.20	-1	13,609	-0.01%
2018/11/20	2	29.08	0	0.00	29.25	2	13,803	0.01%
2018/11/19	1	29.40	0	0.00	29.45	1	14,145	0.01%
2018/11/16	17	29.99	50	29.53	29.35	-33	14,578	-0.23%
2018/11/12	0	0.00	3	31.07	31.50	-3	14,956	-0.02%
2018/11/08	0	0.00	5	31.85	31.80	-5	15,190	-0.03%
2018/11/05	1	30.50	0	0.00	30.85	1	15,279	0.01%
2018/11/01	11	30.69	0	0.00	30.65	11	15,160	0.07%
2018/10/31	0	0.00	1	31.05	31.05	-1	15,259	-0.01%
2018/10/30	0	0.00	1	30.25	30.15	-1	15,259	-0.01%
2018/10/29	1	29.35	1	30.30	29.95	0	15,194	0.00%
2018/10/24	1	30.40	0	0.00	30.70	1	15,158	0.01%
2018/10/23	2	31.38	0	0.00	31.20	2	15,026	0.01%
2018/10/19	10	31.11	0	0.00	31.25	10	15,040	0.07%
2018/10/18	0	0.00	11	32.14	32.05	-11	14,906	-0.07%
2018/10/17	0	0.00	3	31.67	31.55	-3	14,932	-0.02%
2018/10/16	5	31.22	6	30.65	31.05	-1	14,994	-0.01%
2018/10/15	6	31.84	0	0.00	32.10	6	14,845	0.04%
2018/10/12	6	32.95	3	33.30	33.25	3	14,868	0.02%
2018/10/11	15	32.82	1	32.50	32.35	14	15,030	0.09%
2018/10/09	11	35.05	5	35.17	35.85	6	14,779	0.04%
2018/10/05	2	34.20	11	34.61	34.50	-9	14,624	-0.06%
2018/10/03	15	35.44	0	0.00	35.40	15	14,807	0.10%
2018/10/02	0	0.00	10	34.65	35.40	-10	14,917	-0.07%
2018/10/01	3	34.70	0	0.00	34.80	3	15,055	0.02%
2018/09/28	30	35.37	20	35.65	35.70	10	15,180	0.07%
2018/09/27	10	36.10	0	0.00	36.35	10	15,212	0.07%
2018/09/26	2	35.85	0	0.00	36.00	2	15,398	0.01%
2018/09/25	5	36.42	0	0.00	36.20	5	15,450	0.03%
2018/09/21	5	37.00	23	37.02	37.40	-18	15,309	-0.12%
2018/09/20	11	35.85	16	36.05	35.80	-5	14,943	-0.03%
2018/09/19	17	36.66	8	36.69	37.00	9	14,610	0.06%
2018/09/18	10	36.10	1	36.30	36.15	9	14,327	0.06%
2018/09/14	6	35.95	64	35.93	36.05	-58	14,164	-0.41%
2018/09/13	2	35.65	14	35.50	35.65	-12	13,939	-0.09%
2018/09/12	27	35.66	3	35.85	35.45	24	13,754	0.17%
2018/09/11	21	35.01	0	0.00	35.45	21	13,492	0.16%
2018/09/10	1	34.65	2	34.65	34.50	-1	13,213	-0.01%
2018/09/06	2	34.85	2	35.10	34.35	0	12,986	0.00%
2018/09/05	1	35.30	0	0.00	34.70	1	12,867	0.01%
2018/09/04	2	34.55	2	34.80	34.75	0	12,655	0.00%
2018/09/03	5	35.10	0	0.00	34.60	5	12,558	0.04%
2018/08/31	0	0.00	2	35.50	35.75	-2	12,429	-0.02%
2018/08/29	2	35.95	20	35.55	35.70	-18	12,200	-0.15%
2018/08/28	0	0.00	16	35.67	35.95	-16	12,067	-0.13%
2018/08/27	14	35.38	6	36.28	35.70	8	11,937	0.07%
2018/08/24	21	35.97	17	36.19	36.00	4	11,651	0.03%
2018/08/23	72	36.89	12	36.66	37.25	60	11,349	0.53%
2018/08/22	7	34.99	11	35.36	35.20	-4	10,837	-0.04%
2018/08/21	2	33.83	1	34.00	34.05	1	10,315	0.01%
2018/08/20	0	0.00	5.2	32.40	32.50	-5.2	10,030	-0.05%
2018/08/17	0	0.00	1	32.45	32.45	-1	9,994	-0.01%
2018/08/16	1	32.00	0	0.00	32.25	1	9,937	0.01%
2018/08/15	2	32.20	3	31.80	32.25	-1	9,932	-0.01%
2018/08/07	24	32.18	27	31.93	32.00	-3	9,648	-0.03%
2018/08/06	3	31.90	0	0.00	32.10	3	9,514	0.03%
2018/08/03	1	31.15	0	0.00	31.25	1	9,420	0.01%
2018/08/02	3	30.67	0	0.00	30.75	3	9,391	0.03%
2018/08/01	2	32.25	0	0.00	32.30	2	9,203	0.02%
2018/07/30	2	32.08	0	0.00	32.15	2	9,084	0.02%
2018/07/25	2	32.73	0	0.00	32.20	2	8,997	0.02%
2018/07/23	22	32.18	22	32.17	32.20	0	9,000	0.00%
2018/07/06	0	0.00	1	31.50	31.50	-1	6,964	-0.01%
2018/07/05	2	31.40	0	0.00	30.90	2	6,686	0.03%
2018/07/04	0	0.00	1	30.20	30.80	-1	6,554	-0.02%
2018/07/03	1	29.55	0	0.00	29.55	1	6,348	0.02%
2018/06/25	0	0.00	2	29.45	29.45	-2	5,984	-0.03%
2018/06/20	0	0.00	25	28.50	29.00	-25	5,893	-0.42%
2018/06/11	1	29.00	0	0.00	29.00	1	5,650	0.02%
2018/05/30	1	28.30	0	0.00	28.05	1	5,311	0.02%
2018/05/24	0	0.00	2	29.05	29.25	-2	5,362	-0.04%
2018/05/21	0	0.00	2	29.03	28.95	-2	5,414	-0.04%
2018/05/18	3	28.72	2	28.48	28.65	1	5,417	0.02%
2018/05/14	1	28.30	0	0.00	28.25	1	6,031	0.02%
2018/05/11	0	0.00	3	28.40	28.35	-3	6,126	-0.05%
2018/05/10	1	28.20	3	28.35	28.20	-2	6,252	-0.03%
2018/05/09	0	0.00	2	28.30	28.30	-2	6,304	-0.03%
2018/05/04	2	27.88	0	0.00	27.70	2	6,372	0.03%
2018/05/02	0	0.00	3	28.55	28.60	-3	6,429	-0.05%
2018/04/30	0	0.00	6	27.81	28.40	-6	6,402	-0.09%
2018/04/26	0	0.00	1	27.20	27.10	-1	6,388	-0.02%
2018/04/25	1	27.00	0	0.00	27.20	1	6,418	0.02%
2018/04/23	2	27.10	0	0.00	27.15	2	6,535	0.03%
2018/04/19	0	0.00	3	27.20	27.20	-3	6,875	-0.04%
2018/04/16	1	26.60	0	0.00	26.65	1	7,205	0.01%
2018/04/10	0	0.00	4	27.23	27.20	-4	7,665	-0.05%
2018/04/02	2	26.35	0	0.00	26.35	2	7,879	0.03%
2018/03/31	0	0.00	1	26.50	26.45	-1	8,036	-0.01%
2018/03/26	1	25.60	0	0.00	25.95	1	7,983	0.01%
2018/03/23	2	25.75	0	0.00	25.95	2	7,986	0.03%
2018/03/16	0	0.00	5	25.99	26.75	-5	8,054	-0.06%
2018/03/13	1	26.05	0	0.00	26.05	1	7,790	0.01%
2018/03/12	0	0.00	4	25.84	25.85	-4	7,806	-0.05%
2018/03/07	0	0.00	2	25.75	25.70	-2	7,878	-0.03%
2018/03/02	1	25.35	0	0.00	25.50	1	8,095	0.01%
2018/03/01	1	25.30	1	25.95	25.75	0	8,041	0.00%
2018/02/26	0	0.00	6	25.95	25.95	-6	7,853	-0.08%
2018/02/23	0	0.00	5	25.45	25.60	-5	7,789	-0.06%
2018/02/22	1	25.10	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	5	25.09	25.40	-5	7,785	-0.06%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/08	1	24.55	1	24.50	24.50	0	7,499	0.00%
2018/02/07	5	24.44	2	24.40	24.45	3	7,456	0.04%
2018/02/06	14	24.65	0	0.00	24.30	14	7,175	0.20%
2018/02/02	0	0.00	27	26.46	26.35	-27	6,688	-0.40%
2018/02/01	21	26.18	2	26.25	26.10	19	6,549	0.29%
2018/01/31	1.1	26.05	1	26.10	26.05	0.1	6,461	0.00%
2018/01/29	3	26.30	0	0.00	26.45	3	6,257	0.05%
2018/01/26	0	0.00	1	26.50	26.55	-1	6,221	-0.02%
2018/01/25	2	26.40	0	0.00	26.40	2	6,161	0.03%
2018/01/24	7	26.40	0	0.00	26.55	7	6,058	0.12%
2018/01/22	3	26.75	0	0.00	26.70	3	5,825	0.05%
2018/01/19	9	26.86	1	27.10	26.90	8	5,699	0.14%
2018/01/17	2	26.85	0	0.00	26.90	2	5,608	0.04%
2018/01/16	2	27.10	2	26.95	27.00	0	5,569	0.00%
2018/01/15	0	0.00	6	27.30	27.30	-6	5,416	-0.11%
2018/01/12	0	0.00	1	27.10	26.90	-1	5,306	-0.02%
2018/01/10	1	26.90	3	27.17	27.00	-2	5,119	-0.04%
2018/01/05	3	26.25	0	0.00	26.65	3	4,730	0.06%
2018/01/03	1.2	26.60	0	0.00	26.60	1.2	4,556	0.03%