遠東新 (1402)-國泰-台中券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.30
漲跌
▲0.50
漲幅
+1.48%
成交量
13,614張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	33.2	33.98	1	34.20	34.30	32.2	5,976	0.54%
2024/05/31	0.5	33.75	14.8	33.88	33.80	-14.3	5,814	-0.25%
2024/05/30	11	33.67	0	0.00	33.40	11	5,554	0.20%
2024/05/29	0	0.00	2	33.63	33.30	-2	5,502	-0.04%
2024/05/28	3.2	33.78	0.2	33.75	33.70	3	5,509	0.05%
2024/05/27	0.1	33.55	4.7	33.57	33.45	-4.6	5,679	-0.08%
2024/05/23	2	33.65	0	0.00	33.65	2	5,699	0.04%
2024/05/22	2.8	33.94	10	34.00	33.90	-7.2	5,642	-0.13%
2024/05/21	1	34.30	5	34.27	34.40	-4	5,614	-0.07%
2024/05/20	0	0.00	1	34.40	34.45	-1	5,589	-0.02%
2024/05/17	3.3	34.95	7.1	34.91	34.70	-3.8	5,579	-0.07%
2024/05/16	0	0.00	20.1	35.05	35.20	-20.1	5,542	-0.36%
2024/05/15	1	34.50	13.1	34.31	34.35	-12.1	5,357	-0.23%
2024/05/14	1.3	34.29	16	34.31	34.25	-14.7	5,351	-0.27%
2024/05/13	4	34.45	6.7	34.57	34.60	-2.7	5,343	-0.05%
2024/05/10	13.7	34.20	80.6	33.74	34.45	-66.8	5,287	-1.26%
2024/05/09	60	33.25	0	0.00	33.40	60	5,167	1.16%
2024/05/08	4.1	33.71	0.1	33.75	33.75	4.1	5,184	0.08%
2024/05/07	3.4	33.57	1.1	33.46	33.70	2.3	5,149	0.04%
2024/05/06	1	33.30	6.1	33.45	33.50	-5.1	5,101	-0.10%
2024/05/03	0	0.00	3.1	33.48	33.20	-3.1	5,032	-0.06%
2024/05/02	4	33.40	19.4	33.22	33.20	-15.4	4,976	-0.31%
2024/04/30	0	32.87	6	32.96	32.50	-6	4,851	-0.12%
2024/04/29	1	33.05	7.1	33.00	33.10	-6.1	4,812	-0.13%
2024/04/26	4	32.26	0	0.00	32.05	4	4,709	0.08%
2024/04/24	2	32.30	0	0.00	32.35	2	4,669	0.04%
2024/04/23	11	32.76	1.6	32.83	32.85	9.4	4,764	0.20%
2024/04/22	0.1	32.35	3.7	32.15	32.40	-3.7	4,821	-0.08%
2024/04/19	0.1	31.54	5	31.32	31.15	-4.9	4,788	-0.10%
2024/04/18	0.1	31.90	0	0.00	31.80	0.1	4,676	0.00%
2024/04/17	1	31.80	0	0.00	31.95	1	4,646	0.02%
2024/04/16	7.4	32.02	2.2	31.80	31.85	5.2	4,600	0.11%
2024/04/15	0.2	32.65	12.2	32.73	32.65	-12	4,525	-0.27%
2024/04/12	0.1	32.35	2	32.43	32.35	-1.9	4,507	-0.04%
2024/04/11	0.3	32.70	1.7	32.82	32.80	-1.4	4,491	-0.03%
2024/04/10	0	0.00	1	32.90	32.70	-1	4,526	-0.02%
2024/04/09	1	32.65	5	32.98	32.90	-4	4,541	-0.09%
2024/04/08	0	0.00	21	32.65	32.65	-21	4,596	-0.46%
2024/04/03	9	32.82	0	0.00	32.60	9	4,618	0.20%
2024/04/02	2	32.98	3	33.08	33.15	-1	4,608	-0.02%
2024/04/01	2	33.23	1	33.20	33.25	1	4,673	0.02%
2024/03/29	0.5	33.10	25.7	33.15	33.25	-25.2	4,671	-0.54%
2024/03/28	20	32.95	3.3	32.99	33.05	16.7	4,623	0.36%
2024/03/27	0	0.00	0.1	32.80	32.85	-0.1	4,641	0.00%
2024/03/26	2	32.63	2.6	32.45	32.60	-0.6	4,817	-0.01%
2024/03/22	0	0.00	6	32.49	32.50	-6	5,238	-0.11%
2024/03/21	0.2	32.40	16	32.54	32.70	-15.8	5,412	-0.29%
2024/03/20	2.3	31.80	0.1	31.95	31.80	2.2	6,170	0.04%
2024/03/19	8.2	31.96	0	0.00	31.70	8.2	6,240	0.13%
2024/03/18	8	32.64	5.2	32.63	32.75	2.8	6,208	0.05%
2024/03/15	3	33.23	11.4	33.00	32.90	-8.4	6,204	-0.13%
2024/03/14	2.8	32.66	4.3	32.84	32.90	-1.5	5,903	-0.03%
2024/03/13	2.2	32.50	5.4	32.49	32.70	-3.2	5,894	-0.05%
2024/03/12	11.7	32.19	1	32.25	32.35	10.7	5,868	0.18%
2024/03/11	4.2	32.18	6	32.38	32.50	-1.8	5,939	-0.03%
2024/03/08	1.3	32.31	32.6	32.14	32.40	-31.2	6,094	-0.51%
2024/03/07	0.2	31.85	6	31.95	32.05	-5.8	6,235	-0.09%
2024/03/06	1.2	32.01	4.5	32.08	32.00	-3.3	6,344	-0.05%
2024/03/05	2.7	31.92	1	31.95	31.85	1.7	6,744	0.02%
2024/03/04	0.3	31.80	0	0.00	31.85	0.3	6,898	0.00%
2024/03/01	1.7	32.06	5.1	31.95	31.90	-3.5	7,096	-0.05%
2024/02/29	3	32.30	20.2	32.28	32.60	-17.2	7,360	-0.23%
2024/02/27	0	0.00	3.2	31.81	31.65	-3.2	7,378	-0.04%
2024/02/26	0	0.00	6	31.48	31.40	-6	7,429	-0.08%
2024/02/23	2	31.73	9	31.75	31.65	-7	7,580	-0.09%
2024/02/22	5.5	31.74	4	31.78	31.90	1.4	7,781	0.02%
2024/02/21	1.1	31.59	3	31.50	31.75	-1.9	7,884	-0.02%
2024/02/20	0.4	31.30	6.5	31.55	31.60	-6.1	7,914	-0.08%
2024/02/19	0.6	31.18	11	31.27	31.35	-10.4	7,963	-0.13%
2024/02/16	0	0.00	10.5	30.77	30.85	-10.5	8,090	-0.13%
2024/02/15	1	30.70	12.1	30.51	30.70	-11.1	8,187	-0.14%
2024/02/05	1.2	30.66	0	0.00	30.65	1.2	8,199	0.01%
2024/02/02	1.7	30.91	0	0.00	31.05	1.7	8,225	0.02%
2024/02/01	2	31.15	15	31.29	31.30	-13	8,264	-0.16%
2024/01/31	0.1	30.95	11	30.97	30.90	-10.9	8,293	-0.13%
2024/01/30	9	30.83	0	0.00	30.65	9	8,280	0.11%
2024/01/29	6	30.80	2	31.08	31.15	4	8,365	0.05%
2024/01/26	0.3	30.78	0.5	30.80	30.95	-0.2	8,389	0.00%
2024/01/25	0	0.00	1	30.80	30.85	-1	8,458	-0.01%
2024/01/24	0	0.00	1.1	30.55	30.60	-1.1	8,510	-0.01%
2024/01/23	0	30.40	3	30.49	30.60	-2.9	8,601	-0.03%
2024/01/22	6.2	30.35	2.5	30.39	30.30	3.8	8,677	0.04%
2024/01/19	3	30.45	0	0.00	30.50	3	8,745	0.03%
2024/01/18	2.1	30.47	6	30.50	30.50	-4	8,810	-0.04%
2024/01/17	2.4	30.65	22	30.83	30.40	-19.6	8,817	-0.22%
2024/01/16	1.5	31.02	4.3	31.10	31.05	-2.8	8,700	-0.03%
2024/01/15	2.8	31.31	1	31.45	31.40	1.8	8,639	0.02%
2024/01/12	5	31.25	5.1	31.20	31.40	-0.1	8,720	0.00%
2024/01/11	0	0.00	6.2	31.41	31.45	-6.2	8,788	-0.07%
2024/01/10	10	31.28	1	31.30	31.20	9	8,999	0.10%
2024/01/09	0	0.00	1	31.65	31.75	-1	9,041	-0.01%
2024/01/08	1.1	31.75	1.4	31.84	31.80	-0.3	9,099	0.00%
2024/01/05	4	31.70	1	31.70	31.75	3	9,156	0.03%
2024/01/04	0.3	31.62	7.9	31.64	31.75	-7.6	9,258	-0.08%
2024/01/03	0.2	31.40	0.1	31.35	31.45	0.1	9,358	0.00%
2024/01/02	1	31.35	7.2	31.51	31.55	-6.2	9,340	-0.07%
2023/12/29	2.3	31.07	5.2	31.37	31.20	-2.9	9,309	-0.03%
2023/12/28	2.3	31.23	3	31.28	31.40	-0.7	9,329	-0.01%
2023/12/27	0	31.20	16.3	31.27	31.40	-16.2	9,325	-0.17%
2023/12/26	0	0.00	11	31.05	31.10	-11	9,287	-0.12%
2023/12/25	4.2	30.85	3.2	30.87	30.95	1	9,313	0.01%
2023/12/22	16.2	31.16	2	31.05	31.10	14.2	9,323	0.15%
2023/12/21	2.3	31.05	4.2	31.38	31.50	-1.9	9,305	-0.02%
2023/12/20	2.3	31.42	1	31.40	31.25	1.3	9,118	0.01%
2023/12/19	3.3	31.48	0	0.00	31.45	3.3	8,898	0.04%
2023/12/18	5.4	31.01	8.5	30.99	31.40	-3.1	8,728	-0.04%
2023/12/15	2	30.85	0	0.00	30.80	2	8,538	0.02%
2023/12/14	1	30.70	12.4	30.91	30.95	-11.3	7,717	-0.15%
2023/12/13	2	30.73	14	30.80	30.70	-12	7,673	-0.16%
2023/12/12	0	0.00	3	30.93	31.00	-3	8,661	-0.04%
2023/12/11	0.2	30.80	63	30.71	30.90	-62.9	8,735	-0.72%
2023/12/08	6.2	31.06	2.3	31.02	30.95	3.9	8,747	0.04%
2023/12/07	7.2	31.08	8	31.48	31.10	-0.8	8,771	-0.01%
2023/12/06	7	31.81	16	31.73	31.65	-9	8,731	-0.10%
2023/12/05	6.2	31.49	10.1	31.55	31.30	-3.9	8,637	-0.05%
2023/12/04	25.7	31.31	41.8	31.58	31.60	-16.1	8,528	-0.19%
2023/12/01	0	30.85	25	30.94	30.95	-25	8,366	-0.30%
2023/11/30	25.1	30.65	5.4	30.94	30.60	19.7	8,250	0.24%
2023/11/29	0.5	30.75	5.8	30.73	30.60	-5.3	7,885	-0.07%
2023/11/28	0.6	30.76	6	30.92	30.60	-5.4	7,756	-0.07%
2023/11/27	5.5	30.68	42.5	30.86	30.45	-37	7,706	-0.48%
2023/11/24	3.7	30.61	11.2	30.80	30.15	-7.6	7,451	-0.10%
2023/11/22	8	30.59	11	30.64	30.45	-3	7,182	-0.04%
2023/11/21	0	30.30	16.1	30.30	30.40	-16	7,084	-0.23%
2023/11/20	21.4	30.10	19	30.05	29.95	2.4	6,974	0.03%
2023/11/17	11	30.90	12.5	30.85	30.75	-1.5	6,888	-0.02%
2023/11/16	4	30.63	16.3	30.68	30.85	-12.3	6,846	-0.18%
2023/11/15	4	30.44	7.7	30.63	30.70	-3.7	6,789	-0.05%
2023/11/14	8	30.28	63.7	30.41	30.50	-55.7	6,688	-0.83%
2023/11/13	17	30.15	5.1	30.30	30.35	11.9	6,670	0.18%
2023/11/10	0.3	30.20	6.1	30.21	30.25	-5.8	6,768	-0.08%
2023/11/09	9	30.02	15	30.17	30.25	-6	6,785	-0.09%
2023/11/08	5.3	30.11	11.1	30.21	30.15	-5.8	6,802	-0.08%
2023/11/07	11	30.11	7.8	30.13	30.20	3.2	6,794	0.05%
2023/11/06	4.2	30.03	35.7	30.09	30.25	-31.5	6,816	-0.46%
2023/11/03	5	29.72	14	29.84	29.90	-9	6,762	-0.13%
2023/11/02	6.6	29.77	27.5	29.67	29.85	-20.9	6,807	-0.31%
2023/11/01	10.1	29.49	2	29.50	29.40	8.1	6,770	0.12%
2023/10/31	4	29.28	24.1	29.45	29.50	-20.1	6,756	-0.30%
2023/10/30	2.2	29.23	6.2	29.26	29.30	-4	6,760	-0.06%
2023/10/27	2.1	29.37	4	29.35	29.25	-1.9	6,725	-0.03%
2023/10/26	5.1	29.01	3	29.13	29.00	2.1	6,724	0.03%
2023/10/25	4	29.14	4.5	29.09	29.10	-0.4	6,735	-0.01%
2023/10/24	1.4	28.82	1	29.02	29.05	0.4	6,755	0.01%
2023/10/23	0	28.85	1	28.85	28.65	-1	6,813	-0.01%
2023/10/20	24.1	28.81	2	28.95	28.85	22.1	6,867	0.32%
2023/10/19	2.1	28.88	0	0.00	28.95	2.1	6,896	0.03%
2023/10/18	5.2	29.03	0.6	29.24	29.00	4.6	6,918	0.07%
2023/10/17	7.1	29.10	2	29.25	29.15	5.1	6,759	0.08%
2023/10/16	16	29.17	1.6	29.31	29.25	14.4	6,838	0.21%
2023/10/13	2.1	29.23	1.1	29.30	29.30	1	6,951	0.01%
2023/10/12	2.1	29.15	18.1	29.12	29.25	-16	7,103	-0.23%
2023/10/11	5.1	29.08	13	29.05	29.20	-7.9	7,094	-0.11%
2023/10/06	6	28.52	1	28.65	28.55	5	7,003	0.07%
2023/10/05	3.2	28.50	2	28.50	28.40	1.2	7,025	0.02%
2023/10/04	19.9	28.47	0	0.00	28.35	19.9	7,025	0.28%
2023/10/03	2.1	28.90	0	0.00	28.85	2.1	7,008	0.03%
2023/10/02	0.1	29.15	2.1	28.99	29.10	-2	7,088	-0.03%
2023/09/28	5.1	28.73	5	28.84	28.75	0.1	7,268	0.00%
2023/09/27	0.3	28.61	0	0.00	28.60	0.3	7,318	0.00%
2023/09/26	17.8	28.68	0	0.00	28.60	17.8	7,364	0.24%
2023/09/25	4.1	28.86	32	28.85	28.85	-27.9	7,375	-0.38%
2023/09/22	6	28.75	2	28.80	28.75	4	7,447	0.05%
2023/09/21	3.6	29.01	0.3	29.15	28.80	3.4	7,478	0.04%
2023/09/20	5.2	29.31	0	0.00	29.20	5.2	7,445	0.07%
2023/09/19	1.3	29.41	1	29.40	29.40	0.3	7,464	0.00%
2023/09/18	1.1	29.36	7	29.47	29.50	-6	7,578	-0.08%
2023/09/15	20.5	28.96	3.3	29.10	29.10	17.2	7,583	0.23%
2023/09/14	0.3	29.19	36	29.19	29.45	-35.7	6,578	-0.54%
2023/09/13	18	28.98	1	29.05	29.15	17	6,488	0.26%
2023/09/12	0	29.00	10	28.93	29.15	-10	6,589	-0.15%
2023/09/11	0.1	28.61	2.2	28.78	28.70	-2.1	6,585	-0.03%
2023/09/08	4.2	28.36	1	28.50	28.50	3.2	6,577	0.05%
2023/09/07	26.6	28.47	0	0.00	28.40	26.6	6,607	0.40%
2023/09/06	12.5	28.65	1.5	28.68	28.60	11	6,585	0.17%
2023/09/05	21.4	28.60	0	0.00	28.85	21.4	6,564	0.33%
2023/09/04	8.4	28.59	1	28.60	28.60	7.4	6,566	0.11%
2023/09/01	31	28.77	8	28.63	28.80	23	6,545	0.35%
2023/08/31	3.2	28.18	0	0.00	28.15	3.2	6,535	0.05%
2023/08/30	7.5	28.39	2.2	28.44	28.55	5.3	6,414	0.08%
2023/08/29	3.2	28.19	0	0.00	28.30	3.2	6,387	0.05%
2023/08/28	44.7	28.17	0	0.00	28.15	44.7	6,422	0.70%
2023/08/25	9.4	28.33	0	0.00	28.30	9.4	6,945	0.14%
2023/08/24	8.6	28.29	10	28.35	28.35	-1.4	6,967	-0.02%
2023/08/23	29.7	28.48	0	0.00	28.35	29.7	6,916	0.43%
2023/08/22	9.2	28.59	0	0.00	28.60	9.2	6,918	0.13%
2023/08/21	3.3	28.74	16	28.70	28.65	-12.7	6,950	-0.18%
2023/08/18	1.3	28.54	1	28.80	28.75	0.3	6,960	0.00%
2023/08/17	35.6	28.31	0	0.00	28.50	35.6	6,954	0.51%
2023/08/16	51.2	28.74	16	28.60	28.60	35.2	6,909	0.51%
2023/08/15	12	29.20	1	29.35	29.15	11	6,812	0.16%
2023/08/14	2.3	29.39	1	29.50	29.30	1.3	6,805	0.02%
2023/08/11	2.5	29.36	0	0.00	29.50	2.5	6,846	0.04%
2023/08/10	13.1	29.35	2	29.50	29.45	11.1	6,892	0.16%
2023/08/09	14.4	29.48	1	29.70	29.50	13.4	6,876	0.20%
2023/08/08	11.2	29.59	1	29.65	29.60	10.2	6,872	0.15%
2023/08/07	5.3	29.66	9.9	29.72	29.80	-4.6	6,825	-0.07%
2023/08/04	10.5	29.56	3.3	29.67	29.50	7.2	6,833	0.11%
2023/08/02	14.8	29.60	17.8	29.63	29.55	-3	6,812	-0.04%
2023/08/01	18.5	29.63	2	29.69	29.65	16.5	6,762	0.24%
2023/07/31	24.8	29.76	1.6	29.85	29.70	23.2	6,757	0.34%
2023/07/28	15.6	29.71	0	0.00	29.70	15.6	6,730	0.23%
2023/07/27	3	29.83	5.3	29.80	29.95	-2.3	6,678	-0.03%
2023/07/26	6.3	29.40	4	29.48	29.50	2.3	6,678	0.03%
2023/07/25	18.4	29.25	1	29.25	29.25	17.4	6,659	0.26%
2023/07/24	47.7	29.36	0	0.00	29.15	47.7	6,621	0.72%
2023/07/21	30.1	29.65	2	29.88	29.60	28.1	6,601	0.43%
2023/07/20	31.1	29.86	2	29.98	29.80	29.1	6,556	0.44%
2023/07/19	51.6	29.80	2.1	29.98	29.75	49.5	6,559	0.75%
2023/07/18	64.7	30.07	3	30.00	30.00	61.7	6,469	0.95%
2023/07/17	102	30.44	0	0.00	30.30	102	6,352	1.61%	大買/鉅額交易
2023/07/14	9.1	32.24	4	32.28	32.30	5.1	6,184	0.08%
2023/07/13	4	32.30	10	32.40	32.20	-6	6,149	-0.10%
2023/07/12	1	32.30	0	0.00	32.30	1	6,134	0.02%
2023/07/11	0	0.00	2	32.45	32.45	-2	6,183	-0.03%
2023/07/10	0	32.05	0	0.00	32.00	0	6,239	0.00%
2023/07/07	7.8	31.98	2	32.00	32.05	5.8	6,234	0.09%
2023/07/06	27	32.69	4.1	32.51	32.20	22.9	6,204	0.37%
2023/07/05	0	0.00	2	33.45	33.35	-2	6,031	-0.03%
2023/07/04	3	33.30	0	33.30	33.15	3	5,975	0.05%
2023/07/03	3	33.42	1	33.60	33.45	2	5,980	0.03%
2023/06/30	13.2	33.50	6.3	33.50	33.45	6.8	5,999	0.11%
2023/06/29	2	33.40	0.4	33.40	33.40	1.6	5,977	0.03%
2023/06/28	2	33.33	122.8	33.37	33.55	-120.8	5,985	-2.02%	大賣/鉅額交易
2023/06/27	88.5	33.49	5	33.50	33.50	83.5	5,996	1.39%
2023/06/26	55	33.55	9.6	33.44	33.50	45.4	5,996	0.76%
2023/06/21	0.3	32.95	1	33.05	33.05	-0.7	5,918	-0.01%
2023/06/20	0.4	32.70	1.6	32.83	32.75	-1.2	5,927	-0.02%
2023/06/19	2.5	32.69	0.1	32.70	32.95	2.4	5,923	0.04%
2023/06/16	1	33.05	6.1	33.21	32.95	-5.1	6,000	-0.08%
2023/06/15	0.1	32.90	8.6	32.96	33.00	-8.5	5,952	-0.14%
2023/06/14	2	32.73	7	32.70	32.75	-5	6,108	-0.08%
2023/06/13	0	0.00	11	32.68	32.60	-11	6,136	-0.18%
2023/06/12	0	0.00	1.1	32.70	32.40	-1.1	6,167	-0.02%
2023/06/09	0	0.00	4.2	32.65	32.55	-4.2	6,231	-0.07%
2023/06/08	0	0.00	14.7	32.53	32.45	-14.7	6,312	-0.23%
2023/06/07	0	0.00	2.6	32.49	32.45	-2.6	6,413	-0.04%
2023/06/06	4.1	32.34	21	32.45	32.50	-16.9	6,684	-0.25%
2023/06/05	0	0.00	8	32.23	32.20	-8	6,676	-0.12%
2023/06/02	1.2	31.76	5.3	31.92	31.90	-4.1	6,685	-0.06%
2023/06/01	3.9	31.78	0	0.00	31.70	3.9	6,681	0.06%
2023/05/31	1	32.20	4	32.10	32.30	-3	6,635	-0.05%
2023/05/30	3	32.10	3	31.97	32.10	0	6,162	0.00%
2023/05/29	0	0.00	59	31.87	31.85	-59	6,183	-0.95%
2023/05/26	1	31.85	0	0.00	31.80	1	6,280	0.02%
2023/05/25	3	31.75	0	0.00	32.00	3	6,275	0.05%
2023/05/24	1	31.95	0	0.00	32.00	1	6,296	0.02%
2023/05/23	1	32.05	0	0.00	32.05	1	6,281	0.02%
2023/05/22	3	32.07	2	32.15	32.05	1	6,292	0.02%
2023/05/19	0	32.10	100	32.14	32.05	-100	6,367	-1.57%
2023/05/17	1	32.00	0.3	32.00	31.95	0.7	6,460	0.01%
2023/05/16	0	0.00	0.1	31.75	31.95	-0.1	6,446	0.00%
2023/05/15	0.3	31.75	1	31.70	31.75	-0.7	6,411	-0.01%
2023/05/12	0	0.00	1	31.95	32.10	-1	6,429	-0.02%
2023/05/11	0	0.00	1	31.95	31.80	-1	6,454	-0.02%
2023/05/10	0.5	31.97	0	0.00	32.10	0.5	6,462	0.01%
2023/05/08	0	0.00	9	32.51	32.60	-9	6,531	-0.14%
2023/05/05	0	0.00	0.4	32.35	32.35	-0.4	6,527	-0.01%
2023/05/04	0.4	32.25	2	32.18	32.25	-1.6	6,583	-0.02%
2023/05/03	1	32.20	5	32.25	32.20	-4	6,620	-0.06%
2023/05/02	0.1	32.20	6	32.16	32.25	-6	6,679	-0.09%
2023/04/26	0	0.00	0.1	31.70	31.90	-0.1	6,901	0.00%
2023/04/25	0	0.00	1	31.75	31.75	-1	6,825	-0.01%
2023/04/24	1	31.85	8	31.81	31.90	-7	6,837	-0.10%
2023/04/21	1.1	31.41	1.5	31.48	31.40	-0.4	6,857	-0.01%
2023/04/20	26.9	31.47	1	31.40	31.45	25.9	6,890	0.38%
2023/04/19	2	31.60	0	0.00	31.70	2	6,922	0.03%
2023/04/18	8	31.61	4.1	31.65	31.65	3.9	6,890	0.06%
2023/04/17	1.6	31.71	2.5	31.74	31.85	-0.9	6,869	-0.01%
2023/04/14	1	31.90	2	31.78	31.85	-1	6,848	-0.02%
2023/04/13	0	0.00	1.1	31.80	31.70	-1.1	6,817	-0.02%
2023/04/12	1.3	31.89	0.1	31.90	31.70	1.1	6,730	0.02%
2023/04/11	1.3	31.80	9	31.73	31.80	-7.7	6,722	-0.11%
2023/04/10	2	31.20	2	31.30	31.45	0	6,717	0.00%
2023/04/07	0	31.45	0	0.00	31.30	0	6,706	0.00%
2023/04/06	0	31.35	2	31.30	31.35	-2	6,715	-0.03%
2023/03/31	0.1	31.50	1.1	31.45	31.30	-1	6,800	-0.01%
2023/03/30	2	31.23	1.2	31.27	31.30	0.8	7,382	0.01%
2023/03/29	0	31.32	3	31.32	31.35	-3	7,930	-0.04%
2023/03/28	4	31.06	2.8	31.21	31.10	1.2	8,487	0.01%
2023/03/27	152	31.20	0.6	31.19	31.20	151.4	9,180	1.65%	大買/鉅額交易
2023/03/24	4.2	31.14	0	0.00	31.10	4.2	10,586	0.04%
2023/03/23	0.7	30.96	7	30.95	30.95	-6.3	10,672	-0.06%
2023/03/22	2.2	30.81	0	0.00	30.80	2.2	10,751	0.02%
2023/03/21	9.2	30.82	0	0.00	30.75	9.2	10,925	0.08%
2023/03/20	19.2	30.85	0	0.00	30.80	19.2	10,993	0.17%
2023/03/17	12.2	31.05	0	0.00	31.00	12.2	11,035	0.11%
2023/03/16	1	31.30	1.1	31.36	31.30	-0.1	11,014	0.00%
2023/03/15	1.1	31.30	0	0.00	31.25	1.1	11,209	0.01%
2023/03/14	5	31.15	0	0.00	31.30	5	11,377	0.04%
2023/03/13	1.1	31.36	0	0.00	31.35	1.1	11,541	0.01%
2023/03/10	25.7	31.22	1	31.25	31.25	24.7	11,507	0.21%
2023/03/09	36	31.70	0	0.00	31.55	36	11,556	0.31%
2023/03/08	1.3	32.40	0	0.00	32.30	1.3	11,689	0.01%
2023/03/07	1.7	32.52	5	32.54	32.55	-3.3	11,809	-0.03%
2023/03/06	2.4	32.43	9	32.47	32.45	-6.6	11,929	-0.06%
2023/03/03	1	32.25	4	32.20	32.20	-3	12,018	-0.03%
2023/03/02	19	32.09	5	32.37	32.45	14	12,138	0.12%
2023/03/01	18	32.00	10	32.10	32.00	8	12,174	0.07%
2023/02/24	2	32.20	1	32.15	32.45	1	12,289	0.01%
2023/02/23	1.5	32.40	3	32.30	32.45	-1.5	12,464	-0.01%
2023/02/22	5	32.03	0	0.00	32.15	5	12,554	0.04%
2023/02/21	0	0.00	1	32.00	32.20	-1	12,536	-0.01%
2023/02/20	2	32.00	4	32.05	32.00	-2	12,685	-0.02%
2023/02/17	9	31.98	0	0.00	32.00	9	12,906	0.07%
2023/02/15	7	32.01	0	0.00	32.00	7	13,090	0.05%
2023/02/14	0.2	32.15	0	0.00	32.10	0.2	13,054	0.00%
2023/02/13	0	0.00	7.3	32.34	32.35	-7.3	13,018	-0.06%
2023/02/10	1	32.25	2	32.25	32.15	-1	13,054	-0.01%
2023/02/09	1.1	32.11	2	32.15	32.20	-0.9	13,050	-0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/06	0	0.00	2	32.20	32.40	-2	13,133	-0.02%
2023/02/03	1	32.40	0	0.00	32.35	1	13,125	0.01%
2023/02/02	5.1	32.26	0.2	32.50	32.40	5	13,213	0.04%
2023/02/01	4	32.40	0	0.00	32.70	4	13,162	0.03%
2023/01/31	2	32.65	2	32.98	32.70	0	13,161	0.00%
2023/01/30	0	0.00	31.1	33.14	33.30	-31.1	13,123	-0.24%
2023/01/17	0	32.20	8	32.34	32.35	-8	12,938	-0.06%
2023/01/16	5	32.67	7.2	32.48	32.45	-2.2	12,947	-0.02%
2023/01/13	2	32.58	2	32.63	32.60	0	12,943	0.00%
2023/01/12	0	0.00	4	32.63	32.50	-4	13,181	-0.03%
2023/01/11	2	32.25	58	32.57	32.60	-56	13,227	-0.42%
2023/01/10	9	32.19	0	0.00	32.30	9	13,184	0.07%
2023/01/09	2	32.20	3	32.40	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	1	31.90	31.80	-1	13,223	-0.01%
2023/01/05	0	0.00	1	31.85	31.70	-1	13,327	-0.01%
2023/01/04	2	32.00	1	32.00	31.90	1	13,424	0.01%
2023/01/03	5	31.58	0	0.00	31.70	5	13,532	0.04%
2022/12/30	3.3	31.95	3	31.95	31.90	0.3	13,486	0.00%
2022/12/29	4	31.75	0	0.00	31.70	4	13,680	0.03%
2022/12/28	2	31.50	0.3	31.75	31.85	1.7	13,707	0.01%
2022/12/27	0	0.00	3.3	31.80	31.80	-3.3	13,654	-0.02%
2022/12/26	0	0.00	23	31.58	31.60	-23	13,686	-0.17%
2022/12/23	20	31.66	1	32.20	31.55	19	13,793	0.14%
2022/12/22	11	31.53	1	33.00	33.00	10	13,807	0.07%
2022/12/21	17	31.15	3	31.32	31.30	14	13,305	0.11%
2022/12/20	13	31.04	0	0.00	31.10	13	12,822	0.10%
2022/12/19	58.2	31.31	11	31.29	31.30	47.2	12,369	0.38%
2022/12/16	5.4	32.88	3.2	33.18	32.60	2.2	11,756	0.02%
2022/12/15	2	32.63	5.7	32.93	32.95	-3.7	10,479	-0.04%
2022/12/14	1.3	32.90	2	33.00	33.00	-0.7	10,406	-0.01%
2022/12/13	4	32.67	2	33.07	32.65	2	10,365	0.02%
2022/12/12	1.5	33.23	5	33.29	33.20	-3.5	10,162	-0.03%
2022/12/09	4	33.15	13	32.89	33.20	-9	10,201	-0.09%
2022/12/08	1	32.36	8	32.88	33.00	-7	10,263	-0.07%
2022/12/07	9	32.93	28	32.88	32.80	-19	10,196	-0.19%
2022/12/06	18	33.13	32.3	33.15	32.75	-14.3	9,980	-0.14%
2022/12/05	23	32.85	14.3	32.88	32.80	8.8	9,759	0.09%
2022/12/02	4.1	32.25	5	32.32	32.30	-0.9	9,539	-0.01%
2022/12/01	5	32.55	3.2	32.64	32.65	1.8	9,554	0.02%
2022/11/30	6	32.29	55.2	32.44	32.50	-49.2	9,436	-0.52%
2022/11/29	11	32.09	16	31.97	32.15	-5	9,024	-0.06%
2022/11/28	0	0.00	3	31.55	31.75	-3	8,939	-0.03%
2022/11/25	4	31.43	5	31.43	31.55	-1	8,919	-0.01%
2022/11/24	16.5	31.16	1.1	31.23	31.80	15.4	9,015	0.17%
2022/11/23	8	30.90	7	30.89	31.05	1	9,003	0.01%
2022/11/22	11.3	30.46	8	30.59	30.90	3.3	8,962	0.04%
2022/11/21	26.4	30.61	0.1	30.95	30.60	26.3	8,791	0.30%
2022/11/18	2.2	31.26	0	0.00	31.35	2.2	8,579	0.03%
2022/11/17	7.1	31.44	2	31.53	31.55	5.1	8,485	0.06%
2022/11/16	23.2	31.81	36.2	31.75	31.50	-13	8,442	-0.15%
2022/11/15	44.3	31.94	1	32.00	31.65	43.3	8,304	0.52%
2022/11/14	1.1	33.15	18.1	32.99	33.20	-17	8,054	-0.21%
2022/11/11	10	32.14	3	32.13	32.25	7	7,848	0.09%
2022/11/09	3	32.55	15	32.65	32.65	-12	7,846	-0.15%
2022/11/08	12.2	32.38	3.1	32.63	32.80	9.1	7,839	0.12%
2022/11/07	0	0.00	2	32.40	32.45	-2	7,812	-0.03%
2022/11/04	0	32.00	1	32.10	32.35	-1	7,820	-0.01%
2022/11/03	2	32.03	8	31.94	32.30	-6	7,783	-0.08%
2022/11/02	3.1	32.00	18	32.06	32.05	-14.9	7,796	-0.19%
2022/11/01	8	32.34	6	32.37	32.45	2	7,810	0.03%
2022/10/31	3.1	32.30	0.6	32.25	32.15	2.5	7,859	0.03%
2022/10/28	16	32.05	1	32.10	32.05	15	7,892	0.19%
2022/10/27	0.2	32.03	11	32.23	32.05	-10.8	8,039	-0.13%
2022/10/26	1	31.60	2	32.00	31.90	-1	8,177	-0.01%
2022/10/25	10.1	31.61	11	31.52	31.65	-0.9	8,251	-0.01%
2022/10/24	1	31.55	0	0.00	31.55	1	8,310	0.01%
2022/10/21	0	0.00	4	31.34	31.20	-4	8,343	-0.05%
2022/10/20	6	30.28	2	30.83	31.00	4	8,452	0.05%
2022/10/19	0	0.00	15	30.58	31.00	-15	8,255	-0.18%
2022/10/18	7.3	30.74	0	0.00	30.85	7.3	8,263	0.09%
2022/10/17	4.2	30.79	3	30.90	30.95	1.2	8,364	0.01%
2022/10/14	15.3	31.68	12	31.52	31.35	3.3	8,476	0.04%
2022/10/13	1	31.65	1.1	31.96	31.40	-0.1	8,525	0.00%
2022/10/12	0	0.00	1	32.05	31.95	-1	8,643	-0.01%
2022/10/11	2	31.40	1	31.50	31.40	1	8,632	0.01%
2022/10/07	10	31.90	6.1	32.15	32.10	3.9	8,550	0.05%
2022/10/06	1	32.25	4	32.11	32.15	-3	8,718	-0.03%
2022/10/05	12.3	31.90	0	0.00	31.75	12.3	8,672	0.14%
2022/10/04	1	32.05	0	0.00	32.15	1	8,711	0.01%
2022/10/03	2	31.95	2	31.97	32.15	0	8,721	0.00%
2022/09/30	5	32.27	1	32.15	32.35	4	8,701	0.05%
2022/09/29	1	32.55	32	32.61	32.70	-31	8,640	-0.36%
2022/09/28	0	0.00	114	32.69	32.35	-114	8,598	-1.33%	大賣/鉅額交易
2022/09/27	0	32.65	7	32.52	32.75	-7	8,559	-0.08%
2022/09/26	4.1	32.28	4.1	32.25	32.10	0	8,566	0.00%
2022/09/23	1	32.90	9	33.01	32.90	-8	8,531	-0.09%
2022/09/22	1.2	32.73	10	33.00	32.80	-8.9	8,566	-0.10%
2022/09/21	0	0.00	1	32.85	32.80	-1	8,528	-0.01%
2022/09/20	0	0.00	3.1	32.32	32.80	-3.1	8,539	-0.04%
2022/09/19	0	0.00	2	32.15	32.10	-2	8,504	-0.02%
2022/09/16	8	32.51	10.2	32.17	32.00	-2.2	8,589	-0.03%
2022/09/15	10.3	32.93	17.4	32.87	33.00	-7.1	8,451	-0.08%
2022/09/14	3	32.30	9	32.12	32.15	-6	8,332	-0.07%
2022/09/13	0	0.00	9.1	31.97	31.95	-9.1	8,295	-0.11%
2022/09/12	1	31.90	3.5	32.08	31.85	-2.5	8,310	-0.03%
2022/09/08	2	31.45	1.1	31.65	31.80	0.9	8,441	0.01%
2022/09/07	0	0.00	0.1	31.35	31.50	-0.1	8,426	0.00%
2022/09/06	1	31.75	7	31.81	31.75	-6	8,369	-0.07%
2022/09/05	0.1	31.80	1	31.75	31.75	-0.9	8,351	-0.01%
2022/09/02	0	0.00	3.9	31.83	31.65	-3.9	8,412	-0.05%
2022/09/01	12	31.73	6.1	31.91	31.70	5.9	8,362	0.07%
2022/08/31	0	31.95	1	32.10	32.75	-1	8,344	-0.01%
2022/08/30	0.2	31.55	7	32.01	32.15	-6.8	8,202	-0.08%
2022/08/29	0.1	31.32	10	31.37	31.40	-9.9	8,112	-0.12%
2022/08/26	2	31.68	1.1	31.70	31.65	1	8,041	0.01%
2022/08/25	2	31.65	5.4	31.47	31.65	-3.4	8,038	-0.04%
2022/08/24	0	30.95	8	31.08	31.05	-8	8,006	-0.10%
2022/08/23	9	30.76	1	30.90	30.90	8	8,530	0.09%
2022/08/22	2	30.73	1.1	30.99	30.95	1	8,617	0.01%
2022/08/19	1.3	30.79	11.3	30.75	30.90	-10	8,662	-0.12%
2022/08/18	0.3	30.85	0	0.00	30.90	0.3	8,715	0.00%
2022/08/17	0.1	30.75	0	0.00	30.85	0.1	8,742	0.00%
2022/08/16	0.1	30.65	5	30.60	30.60	-5	8,708	-0.06%
2022/08/15	1	30.25	3	30.27	30.25	-2	8,650	-0.02%
2022/08/12	0	0.00	7	30.34	30.30	-7	8,691	-0.08%
2022/08/11	3.1	30.07	3.2	30.12	30.10	-0.1	8,731	0.00%
2022/08/10	0	29.90	0	0.00	29.85	0	8,773	0.00%
2022/08/09	0.3	29.86	1	29.85	29.90	-0.7	8,818	-0.01%
2022/08/08	9	29.43	0	0.00	29.45	9	8,874	0.10%
2022/08/05	3.4	29.50	1.3	29.64	29.65	2.1	9,067	0.02%
2022/08/04	13.2	29.34	1.3	29.50	29.50	11.9	9,042	0.13%
2022/08/03	19.4	29.72	0	0.00	29.65	19.4	8,959	0.22%
2022/08/02	9	29.95	12	30.00	30.00	-3	8,871	-0.03%
2022/08/01	22.3	30.22	10	30.10	30.10	12.3	8,754	0.14%
2022/07/29	5	30.24	4	30.43	30.40	1	8,693	0.01%
2022/07/28	27.2	30.20	0	0.00	30.10	27.2	8,613	0.32%
2022/07/27	13	31.58	3.7	31.73	31.75	9.3	8,530	0.11%
2022/07/26	12	31.84	1.3	31.88	31.75	10.7	8,408	0.13%
2022/07/25	6	31.95	0	0.00	32.10	6	8,375	0.07%
2022/07/22	0	32.05	0.1	32.25	32.15	-0.1	8,324	0.00%
2022/07/21	1	32.20	3	32.37	32.40	-2	8,236	-0.02%
2022/07/20	2	32.48	3	32.42	32.30	-1	8,099	-0.01%
2022/07/19	2	32.60	47	32.55	32.50	-45	8,035	-0.56%
2022/07/18	0.1	31.77	16	32.04	32.15	-15.9	7,850	-0.20%
2022/07/15	2	31.65	6	31.72	31.70	-4	7,750	-0.05%
2022/07/14	1	31.90	13	31.97	31.95	-12	7,765	-0.15%
2022/07/13	0.7	31.70	20.3	31.90	31.90	-19.6	7,638	-0.26%
2022/07/12	0.2	31.38	6	31.39	31.50	-5.8	7,563	-0.08%
2022/07/11	1.1	31.50	3	31.52	31.50	-2	7,491	-0.03%
2022/07/08	5.1	31.35	1	31.45	31.35	4.1	7,491	0.05%
2022/07/07	5.3	31.42	4	31.48	31.45	1.2	7,544	0.02%
2022/07/06	11.2	31.77	0	0.00	31.55	11.2	7,502	0.15%
2022/07/05	1	32.25	7	32.16	32.25	-6	7,432	-0.08%
2022/07/04	4.3	31.91	14.4	31.87	32.00	-10.1	7,378	-0.14%
2022/07/01	5	31.54	5.6	31.45	31.15	-0.6	7,350	-0.01%
2022/06/30	8.3	31.84	10	31.80	31.80	-1.7	7,333	-0.02%
2022/06/29	1.5	31.99	26	32.02	32.15	-24.5	7,207	-0.34%
2022/06/28	3.4	31.74	5	31.89	31.85	-1.7	7,164	-0.02%
2022/06/27	1.3	31.68	1	31.65	31.70	0.3	7,165	0.00%
2022/06/24	2	31.25	3	31.48	31.30	-1	7,133	-0.01%
2022/06/23	0	0.00	0.1	31.15	31.15	-0.1	7,135	0.00%
2022/06/22	1	31.10	4	31.20	31.05	-3	7,151	-0.04%
2022/06/21	0	0.00	23.2	31.13	31.10	-23.2	7,111	-0.33%
2022/06/20	3.2	30.82	5	31.14	30.70	-1.8	7,054	-0.03%
2022/06/17	5.2	31.00	6	31.02	30.85	-0.8	7,046	-0.01%
2022/06/16	0	0.00	3.1	31.56	31.30	-3.1	6,926	-0.04%
2022/06/15	4.3	31.33	0.1	31.20	31.30	4.2	7,040	0.06%
2022/06/14	1	31.05	0	0.00	30.95	1	7,113	0.01%
2022/06/13	2	30.88	1.6	30.81	30.95	0.4	7,145	0.01%
2022/06/10	0	0.00	29	31.40	31.30	-29	7,112	-0.41%
2022/06/09	3.6	31.28	11	31.39	31.40	-7.4	7,143	-0.10%
2022/06/08	9	31.12	7.1	31.09	31.25	1.9	7,032	0.03%
2022/06/07	21	30.70	0	0.00	30.70	21	7,032	0.30%
2022/06/06	2	30.55	0	0.00	30.80	2	7,055	0.03%
2022/06/02	32.1	30.62	2	30.60	30.70	30.1	7,151	0.42%
2022/06/01	2	30.80	2	30.80	30.80	0	7,263	0.00%
2022/05/31	20.1	31.00	2.1	31.01	30.50	18	7,236	0.25%
2022/05/30	2	31.55	6	31.69	31.80	-4	6,723	-0.06%
2022/05/27	6	31.60	4.1	31.75	31.60	1.9	6,682	0.03%
2022/05/26	2	31.70	1	31.70	31.75	1	6,705	0.01%
2022/05/25	6.1	31.53	50	31.64	31.70	-44	6,809	-0.65%
2022/05/24	1	31.25	2.2	31.38	31.50	-1.2	6,834	-0.02%
2022/05/23	3	31.32	33.1	31.40	31.40	-30.1	6,833	-0.44%
2022/05/20	6	31.26	11	31.35	31.35	-5	6,908	-0.07%
2022/05/19	8	30.95	11.1	31.01	31.15	-3.1	6,881	-0.04%
2022/05/18	1.1	31.16	14.5	30.85	31.25	-13.4	6,844	-0.20%
2022/05/17	10.1	30.77	4.1	30.73	30.90	6	6,847	0.09%
2022/05/16	27.3	30.88	10	30.82	30.90	17.3	6,783	0.26%
2022/05/13	1.2	30.23	35.2	30.65	31.00	-34.1	6,707	-0.51%
2022/05/12	4.2	29.73	9	29.86	29.70	-4.9	6,483	-0.07%
2022/05/11	0	29.95	0	0.00	30.15	0	6,443	0.00%
2022/05/10	1	29.75	40	30.04	30.15	-39	6,408	-0.61%
2022/05/09	1.3	29.94	0	0.00	29.80	1.3	6,403	0.02%
2022/05/06	9	30.06	2	30.30	30.20	7	6,359	0.11%
2022/05/05	2	30.48	6	30.45	30.55	-4	6,400	-0.06%
2022/05/04	0	0.00	1	30.20	30.15	-1	6,362	-0.02%
2022/05/03	3.2	29.95	2	30.15	29.95	1.2	6,420	0.02%
2022/04/29	0.4	30.00	2	30.05	30.05	-1.6	6,408	-0.02%
2022/04/28	0.2	29.78	0	0.00	29.95	0.2	6,467	0.00%
2022/04/27	4	29.80	4	29.85	29.70	0	6,435	0.00%
2022/04/26	2	30.05	3.5	29.95	30.25	-1.5	6,393	-0.02%
2022/04/25	5.1	29.88	10	29.85	30.00	-4.9	6,366	-0.08%
2022/04/22	0.2	30.15	10	30.10	30.35	-9.8	6,245	-0.16%
2022/04/21	20.1	30.30	0	0.00	30.40	20.1	6,218	0.32%
2022/04/20	0.1	30.05	0	0.00	30.50	0.1	6,267	0.00%
2022/04/19	0	30.20	5	30.20	30.10	-5	6,220	-0.08%
2022/04/18	5.2	30.12	3	30.32	30.20	2.2	6,202	0.03%
2022/04/15	3	30.35	3	30.30	30.40	0	6,111	0.00%
2022/04/14	0	0.00	3	30.67	30.60	-3	6,091	-0.05%
2022/04/13	5.3	30.65	31	30.58	30.90	-25.7	6,107	-0.42%
2022/04/12	2	30.15	4	30.20	30.20	-2	6,028	-0.03%
2022/04/11	0	0.00	13	30.19	30.20	-13	6,019	-0.22%
2022/04/08	0	0.00	2	30.00	30.10	-2	6,013	-0.03%
2022/04/07	4.1	30.04	2	29.95	29.95	2.1	6,014	0.04%
2022/04/06	5	30.05	0	0.00	30.45	5	5,946	0.08%
2022/04/01	3	30.18	3	30.22	30.30	0	5,888	0.00%
2022/03/31	1	30.40	13	30.54	30.40	-12	5,875	-0.20%
2022/03/30	12.1	30.30	0	0.00	30.30	12.1	5,809	0.21%
2022/03/29	1.1	30.20	1	30.15	30.35	0.1	5,761	0.00%
2022/03/28	6.2	30.08	1	30.10	30.20	5.2	5,716	0.09%
2022/03/25	3.1	30.42	2.2	30.38	30.60	0.9	5,635	0.02%
2022/03/24	1	30.75	5.2	30.80	30.85	-4.2	5,568	-0.08%
2022/03/23	0.2	30.70	1	30.70	30.75	-0.8	6,002	-0.01%
2022/03/22	0	0.00	8.6	30.75	30.80	-8.6	6,006	-0.14%
2022/03/21	21.1	30.59	8	30.57	30.65	13	5,997	0.22%
2022/03/18	4	30.41	4	30.65	30.70	0	5,986	0.00%
2022/03/17	3.1	30.45	9	30.54	30.55	-5.9	5,918	-0.10%
2022/03/16	0	0.00	2	30.38	30.45	-2	5,820	-0.03%
2022/03/15	3	30.10	3	30.03	30.20	0	5,784	0.00%
2022/03/14	3.2	30.34	22	30.33	30.55	-18.8	5,778	-0.33%
2022/03/11	1	30.10	1	30.15	30.20	0	5,786	0.00%
2022/03/10	0	0.00	4	30.13	30.20	-4	5,817	-0.07%
2022/03/09	1.2	29.64	9.1	29.69	29.55	-7.9	5,785	-0.14%
2022/03/08	3	29.37	8	29.53	29.50	-5	5,790	-0.09%
2022/03/07	11.1	29.53	0	0.00	29.50	11.1	5,772	0.19%
2022/03/04	9	30.24	2	30.25	30.30	7	5,917	0.12%
2022/03/03	1	30.35	2	30.55	30.60	-1	5,993	-0.02%
2022/03/02	4.1	30.29	5	30.26	30.35	-1	6,062	-0.02%
2022/03/01	3	30.12	13	30.14	30.30	-10	6,138	-0.16%
2022/02/25	2	29.55	2	29.63	29.55	0	6,226	0.00%
2022/02/24	20.2	29.60	27.2	29.64	29.70	-7	6,328	-0.11%
2022/02/23	3.1	29.85	6	30.00	30.00	-2.9	6,310	-0.05%
2022/02/22	27.6	29.90	4	30.00	29.95	23.6	6,343	0.37%
2022/02/21	11	29.90	7.3	30.02	30.20	3.7	6,280	0.06%
2022/02/18	1	30.00	0	0.00	30.00	1	6,347	0.02%
2022/02/17	3	29.70	13	29.77	29.80	-10	6,513	-0.15%
2022/02/16	1.1	29.40	20	29.47	29.60	-18.9	6,452	-0.29%
2022/02/15	16.3	29.42	0.5	29.45	29.35	15.8	6,530	0.24%
2022/02/14	20	29.25	7	29.40	29.45	13	6,539	0.20%
2022/02/11	24	29.49	1	29.45	29.40	23	6,560	0.35%
2022/02/10	0	0.00	30.5	29.55	29.60	-30.5	6,649	-0.46%
2022/02/09	7.6	29.23	136	29.44	29.50	-128.4	6,677	-1.92%	大賣/鉅額交易
2022/02/08	1.1	29.29	3	29.30	29.20	-1.9	6,671	-0.03%
2022/02/07	0.3	29.17	29	29.28	29.30	-28.7	6,679	-0.43%
2022/01/26	0	0.00	10	28.75	28.80	-10	6,635	-0.15%
2022/01/25	163.2	28.32	1	28.30	28.60	162.2	6,715	2.42%	大買/鉅額交易
2022/01/24	15	28.55	10	28.73	28.80	5	6,702	0.07%
2022/01/21	22.3	28.79	4.2	28.81	28.80	18.1	6,823	0.27%
2022/01/20	0	29.25	0.3	29.15	29.25	-0.3	6,785	-0.01%
2022/01/19	2.1	29.08	0.3	29.20	29.15	1.8	6,781	0.03%
2022/01/18	0	0.00	1	29.25	29.10	-1	6,780	-0.01%
2022/01/17	4.7	29.12	3	29.10	29.15	1.7	6,798	0.02%
2022/01/14	16.1	29.28	0	0.00	29.20	16.1	6,992	0.23%
2022/01/13	2.2	29.35	367.2	29.41	29.55	-365	7,063	-5.17%	大賣/鉅額交易
2022/01/12	5	29.00	0	0.00	29.30	5	7,098	0.07%
2022/01/10	3	29.07	0	0.00	29.10	3	7,159	0.04%
2022/01/07	5	29.17	14	29.31	29.15	-9	7,223	-0.12%
2022/01/06	0	0.00	20	29.23	29.25	-20	7,241	-0.28%
2022/01/05	3	28.90	5	28.98	29.05	-2	7,215	-0.03%
2022/01/04	25	28.91	51.5	28.95	29.00	-26.5	7,289	-0.36%
2022/01/03	8	29.04	5.1	29.22	29.15	2.9	7,279	0.04%
2021/12/30	3.3	29.17	2.3	29.20	29.30	1	7,292	0.01%
2021/12/29	14.3	29.22	22	29.20	29.30	-7.7	7,326	-0.10%
2021/12/28	4.1	28.90	18	29.02	29.15	-13.9	7,334	-0.19%
2021/12/27	1	29.00	3	28.95	29.00	-2	7,334	-0.03%
2021/12/24	10.3	28.80	47	28.85	28.90	-36.7	7,467	-0.49%
2021/12/23	0	0.00	103	28.77	28.80	-103	7,546	-1.36%	大賣/鉅額交易
2021/12/22	2	28.63	0.1	28.65	28.60	2	7,589	0.03%
2021/12/21	1.1	28.59	1	28.55	28.55	0.1	7,625	0.00%
2021/12/20	106	28.35	1	28.35	28.40	105	7,684	1.37%	大買/鉅額交易
2021/12/17	20	28.15	3	28.20	28.10	17	7,729	0.22%
2021/12/16	11.1	28.23	5	28.23	28.20	6.1	7,273	0.08%
2021/12/15	22.1	28.34	4	28.40	28.35	18.1	7,419	0.24%
2021/12/14	5	28.33	4.9	28.39	28.45	0.1	7,477	0.00%
2021/12/13	9.9	28.51	9	28.65	28.45	0.9	7,498	0.01%
2021/12/10	0.1	28.62	0	0.00	28.75	0.1	7,464	0.00%
2021/12/09	5	28.65	8.7	28.71	28.85	-3.7	7,482	-0.05%
2021/12/08	2	28.75	11.2	28.78	28.75	-9.2	7,459	-0.12%
2021/12/07	13	28.45	2	28.63	28.75	11	7,436	0.15%
2021/12/06	6	28.35	5	28.42	28.60	1	7,462	0.01%
2021/12/03	4	28.35	9	28.41	28.30	-5	7,471	-0.07%
2021/12/02	18.1	28.21	23.1	28.25	28.30	-5	7,435	-0.07%
2021/12/01	25.1	28.04	5	28.09	28.30	20.1	7,380	0.27%
2021/11/30	29.1	28.15	2	28.10	27.90	27.1	7,311	0.37%
2021/11/29	16.3	27.98	9	27.98	28.15	7.3	7,019	0.10%
2021/11/26	43.9	28.29	6.1	28.30	28.25	37.8	6,936	0.54%
2021/11/25	99.1	28.37	4.7	28.47	28.55	94.5	6,926	1.36%
2021/11/24	145.5	28.63	21.1	28.65	28.80	124.4	6,802	1.83%	大買/鉅額交易
2021/11/23	353	28.74	26	28.75	28.75	327	6,647	4.92%	大買/鉅額交易
2021/11/22	37.2	29.27	5	29.34	29.15	32.2	6,394	0.50%
2021/11/19	4.1	29.36	11	29.31	29.40	-6.9	6,314	-0.11%
2021/11/18	2	29.40	3	29.47	29.50	-1	6,276	-0.02%
2021/11/17	39.2	29.30	25	29.33	29.35	14.2	6,236	0.23%
2021/11/16	57.6	29.44	25	29.36	29.50	32.6	6,162	0.53%
2021/11/15	22	30.17	2	30.13	30.00	20	6,044	0.33%
2021/11/12	29.4	30.06	11.4	30.05	30.15	18	6,060	0.30%
2021/11/11	5	29.98	10	30.01	30.00	-5	6,017	-0.08%
2021/11/10	9.2	29.86	4.3	29.90	29.90	4.9	6,051	0.08%
2021/11/09	9	29.78	45	29.79	29.90	-36	6,026	-0.60%
2021/11/08	5.2	29.45	13	29.47	29.45	-7.9	5,942	-0.13%
2021/11/05	11	29.20	1	29.30	29.40	10	5,918	0.17%
2021/11/04	15	29.39	2	29.48	29.35	13	5,874	0.22%
2021/11/03	6	29.54	28	29.61	29.55	-22	5,896	-0.37%
2021/11/02	5.1	29.31	27.4	29.31	29.45	-22.4	5,904	-0.38%
2021/11/01	14.2	29.07	6	29.05	29.00	8.2	5,882	0.14%
2021/10/29	56.2	29.00	11	29.01	29.10	45.2	5,849	0.77%
2021/10/28	18.1	29.31	1	29.30	29.25	17.1	5,769	0.30%
2021/10/27	3	29.35	2	29.48	29.45	1	5,804	0.02%
2021/10/26	2.6	29.44	13	29.55	29.55	-10.4	6,014	-0.17%
2021/10/25	2	29.40	0	0.00	29.35	2	6,336	0.03%
2021/10/22	27	29.48	9.3	29.42	29.40	17.7	6,457	0.27%
2021/10/21	8	29.83	3	30.05	30.10	5	6,394	0.08%
2021/10/20	20	29.93	12.1	29.92	29.80	7.9	6,485	0.12%
2021/10/19	7	29.51	3	29.67	29.70	4	6,402	0.06%
2021/10/18	3.2	29.44	31	29.50	29.45	-27.8	6,392	-0.44%
2021/10/15	2.1	29.30	0.1	29.45	29.30	1.9	6,421	0.03%
2021/10/14	1	29.10	0	0.00	29.05	1	6,484	0.02%
2021/10/13	2	29.13	0	0.00	29.25	2	6,551	0.03%
2021/10/12	1.1	29.11	0	0.00	29.25	1.1	6,700	0.02%
2021/10/08	2	29.58	0	0.00	29.45	2	6,628	0.03%
2021/10/07	2	29.48	0	0.00	29.55	2	6,645	0.03%
2021/10/06	1.2	29.18	0	0.00	29.25	1.2	6,701	0.02%
2021/10/05	4	29.21	0	0.00	29.35	4	6,762	0.06%
2021/10/04	1.4	29.33	3.1	29.39	29.35	-1.8	6,845	-0.03%
2021/10/01	37.5	29.27	4	29.58	29.15	33.5	6,951	0.48%
2021/09/30	7	29.95	14	30.00	29.85	-7	6,844	-0.10%
2021/09/29	16.2	29.50	6	29.59	29.55	10.2	6,795	0.15%
2021/09/28	1	29.85	2	29.83	30.00	-1	6,771	-0.01%
2021/09/27	6	29.99	3	30.00	29.85	3	6,803	0.04%
2021/09/24	1.2	29.55	2.8	29.61	29.35	-1.6	6,843	-0.02%
2021/09/23	0.3	29.17	91	29.30	29.25	-90.8	6,853	-1.32%
2021/09/22	111.3	28.80	5	28.90	28.70	106.3	6,892	1.54%	大買/鉅額交易
2021/09/16	0.2	29.90	0	29.70	29.65	0.1	6,689	0.00%
2021/09/15	0	0.00	1	29.80	29.80	-1	6,678	-0.01%
2021/09/14	1.1	29.84	0	0.00	29.75	1.1	6,764	0.02%
2021/09/10	10	29.08	0	0.00	29.20	10	6,832	0.15%
2021/09/09	5	29.00	0.3	30.10	29.05	4.7	6,998	0.07%
2021/09/08	22	29.39	0	0.00	29.25	22	6,926	0.32%
2021/09/07	2	29.60	1	29.60	29.60	1	6,908	0.01%
2021/09/06	2	29.80	0	0.00	29.70	2	6,947	0.03%
2021/09/03	6.1	29.52	10.1	29.67	30.00	-4	6,965	-0.06%
2021/09/02	1	29.60	0	0.00	29.60	1	6,996	0.01%
2021/09/01	8	29.74	2	29.85	29.60	6	7,023	0.09%
2021/08/31	33.2	29.79	3	30.02	30.05	30.2	7,030	0.43%
2021/08/30	0.1	29.70	2	29.68	29.90	-1.9	6,985	-0.03%
2021/08/27	3.1	29.40	4.4	29.32	29.65	-1.3	7,029	-0.02%
2021/08/26	5.5	29.12	4	29.00	29.20	1.5	7,095	0.02%
2021/08/25	11	29.24	6	29.23	29.35	5	7,183	0.07%
2021/08/24	0	0.00	0.1	29.20	29.40	-0.1	7,260	0.00%
2021/08/23	1	28.85	0	29.00	28.90	1	7,338	0.01%
2021/08/20	5.3	28.37	7.1	28.45	28.30	-1.8	7,430	-0.02%
2021/08/19	4.4	28.53	1	28.35	28.30	3.4	7,602	0.04%
2021/08/18	7.5	28.54	3	28.55	28.85	4.5	7,552	0.06%
2021/08/17	9.2	28.71	10	28.80	28.55	-0.8	7,612	-0.01%
2021/08/16	13.5	29.09	5	29.14	29.05	8.5	7,620	0.11%
2021/08/13	6	29.71	0	0.00	29.65	6	7,573	0.08%
2021/08/12	1	30.00	0	0.00	30.25	1	7,637	0.01%
2021/08/11	1	29.85	0	0.00	30.00	1	7,698	0.01%
2021/08/10	6	29.82	0	0.00	29.95	6	7,781	0.08%
2021/08/09	15	29.76	8	29.95	29.95	7	7,973	0.09%
2021/08/06	9	30.04	1	30.10	30.05	8	8,119	0.10%
2021/08/05	4	30.09	2	30.20	30.00	2	8,351	0.02%
2021/08/04	6	30.23	0	0.00	30.25	6	8,806	0.07%
2021/08/03	1	30.00	2.1	30.21	30.30	-1.1	9,104	-0.01%
2021/08/02	26.4	29.84	4	30.10	30.10	22.4	9,307	0.24%
2021/07/30	25	29.82	17.8	29.96	29.60	7.2	9,473	0.08%
2021/07/29	31	31.15	11	31.13	31.15	20	9,574	0.21%
2021/07/28	11.2	30.93	1	31.60	31.00	10.2	9,453	0.11%
2021/07/27	14.1	31.71	0	0.00	31.50	14.1	9,632	0.15%
2021/07/26	2	31.95	1.5	32.10	31.90	0.5	9,668	0.01%
2021/07/23	1	32.75	5	32.92	32.75	-4	9,640	-0.04%
2021/07/22	0	0.00	5.5	32.83	32.90	-5.5	9,785	-0.06%
2021/07/21	8	32.38	0	0.00	32.50	8	9,889	0.08%
2021/07/20	2	32.85	3	32.73	32.60	-1	10,058	-0.01%
2021/07/19	1.5	33.58	2	33.50	33.60	-0.5	10,150	-0.01%
2021/07/16	0	0.00	7	33.35	33.60	-7	10,793	-0.06%
2021/07/15	0.5	32.70	1	32.80	32.80	-0.5	10,822	0.00%
2021/07/14	0	0.00	1	32.70	32.60	-1	11,046	-0.01%
2021/07/13	0	0.00	21.2	32.91	32.90	-21.2	11,496	-0.18%
2021/07/12	1	33.30	6	33.05	32.95	-5	11,706	-0.04%
2021/07/09	10.3	32.56	13	32.87	32.95	-2.7	11,661	-0.02%
2021/07/08	11	32.45	23	32.89	32.95	-12	11,633	-0.10%
2021/07/07	0.5	32.25	9.4	32.21	32.35	-8.9	11,685	-0.08%
2021/07/06	0	0.00	6	32.58	32.55	-6	11,783	-0.05%
2021/07/05	1	32.30	2.1	32.47	32.45	-1.1	11,827	-0.01%
2021/07/02	11.1	32.66	2	32.68	32.20	9.1	12,077	0.08%
2021/07/01	15	32.52	38.3	32.40	32.45	-23.3	12,046	-0.19%
2021/06/30	18.2	31.99	0.4	32.08	32.00	17.7	11,996	0.15%
2021/06/29	7	31.76	12	31.77	31.90	-5	11,990	-0.04%
2021/06/28	9.3	31.92	22	31.93	31.90	-12.7	12,109	-0.11%
2021/06/25	4.2	31.81	2.3	31.89	31.75	1.9	12,240	0.02%
2021/06/24	11	31.35	1	31.50	31.50	10	12,342	0.08%
2021/06/23	0	0.00	2	31.58	31.65	-2	12,488	-0.02%
2021/06/22	1	31.10	1	31.05	30.85	0	12,389	0.00%
2021/06/21	8	30.71	58	30.78	30.75	-50	12,363	-0.40%
2021/06/18	8.1	31.27	4	31.34	31.05	4.1	12,334	0.03%
2021/06/17	2	31.70	1	31.70	31.80	1	12,184	0.01%
2021/06/16	1.1	31.85	5	31.89	31.85	-3.9	12,390	-0.03%
2021/06/15	1	31.70	1.1	31.85	31.80	-0.1	12,414	0.00%
2021/06/11	1.2	31.96	3.3	31.91	31.90	-2.1	12,468	-0.02%
2021/06/10	5.1	31.71	8	31.89	31.95	-2.9	12,531	-0.02%
2021/06/09	3.1	31.52	2	31.55	31.50	1.1	12,505	0.01%
2021/06/08	3	31.95	7	31.94	31.90	-4	12,582	-0.03%
2021/06/07	4.2	31.66	7.2	31.89	31.75	-3	12,658	-0.02%
2021/06/04	10	32.11	4	32.13	31.90	6	12,686	0.05%
2021/06/03	10	32.37	3.2	32.38	32.45	6.8	12,856	0.05%
2021/06/02	2.2	32.05	7	32.00	32.05	-4.8	12,835	-0.04%
2021/06/01	7	31.65	4	31.84	31.90	3	12,821	0.02%
2021/05/31	7	31.59	5.6	31.62	31.65	1.4	12,902	0.01%
2021/05/28	0.4	31.16	9.2	31.35	31.25	-8.8	13,025	-0.07%
2021/05/27	9.4	30.64	1.9	30.85	30.40	7.5	13,102	0.06%
2021/05/26	0	0.00	4.3	31.26	31.40	-4.3	13,326	-0.03%
2021/05/25	3.4	31.11	0	0.00	31.20	3.4	13,880	0.02%
2021/05/24	19	30.87	15	30.89	30.55	4	13,847	0.03%
2021/05/21	2.5	30.48	2.8	30.49	30.50	-0.3	13,881	0.00%
2021/05/20	11	30.19	0	0.00	30.35	11	13,874	0.08%
2021/05/19	17.5	30.29	13	30.73	30.60	4.5	13,813	0.03%
2021/05/18	6.7	30.57	6	30.63	30.80	0.7	13,857	0.01%
2021/05/17	7.3	29.81	12.1	29.91	29.65	-4.8	13,908	-0.03%
2021/05/14	3	30.71	14.1	30.55	30.75	-11.1	13,754	-0.08%
2021/05/13	5.2	30.57	8.8	30.15	30.00	-3.6	13,594	-0.03%
2021/05/12	34.3	30.68	76.2	31.56	30.65	-41.9	13,360	-0.31%
2021/05/11	57.2	33.73	28.7	33.59	32.75	28.6	12,933	0.22%
2021/05/10	7	33.93	21	33.76	33.90	-14	12,670	-0.11%
2021/05/07	115	34.34	89.9	33.51	33.25	25.1	12,533	0.20%	大買/
2021/05/06	7.2	33.46	22.1	33.67	33.85	-14.9	12,389	-0.12%
2021/05/05	14.2	32.75	23	32.87	32.65	-8.8	12,148	-0.07%
2021/05/04	9.3	32.32	14	31.99	31.70	-4.7	11,969	-0.04%
2021/05/03	9.1	32.68	26	32.71	32.35	-17	11,684	-0.15%
2021/04/29	10	33.40	11.1	33.41	33.25	-1.1	11,607	-0.01%
2021/04/28	36.2	33.26	29	33.20	33.40	7.2	11,517	0.06%
2021/04/27	18.1	32.72	25	32.91	32.85	-7	11,597	-0.06%
2021/04/26	7.9	32.56	10.4	32.71	32.50	-2.5	11,508	-0.02%
2021/04/23	13.2	32.63	10.8	32.66	32.55	2.4	11,376	0.02%
2021/04/22	17.2	33.84	19.3	33.75	33.30	-2	11,299	-0.02%
2021/04/21	23.8	32.91	12.9	33.03	33.10	10.9	10,647	0.10%
2021/04/20	17.2	32.79	35.1	32.90	33.15	-17.9	10,518	-0.17%
2021/04/19	64.2	32.46	61.5	32.68	33.40	2.7	10,323	0.03%
2021/04/16	17.2	31.75	28.2	31.75	31.90	-11.1	9,904	-0.11%
2021/04/15	3.5	30.95	17	30.96	30.95	-13.5	9,687	-0.14%
2021/04/14	7	30.51	29	30.71	30.60	-22	9,661	-0.23%
2021/04/13	8.2	31.23	16.1	30.97	30.60	-7.9	9,715	-0.08%
2021/04/12	10.4	30.64	2.2	30.59	30.95	8.2	9,576	0.09%
2021/04/09	13	30.31	7	30.50	30.40	6	9,537	0.06%
2021/04/08	10.2	30.42	11	30.40	30.50	-0.8	9,510	-0.01%
2021/04/07	2	30.00	4	29.94	30.00	-2	9,345	-0.02%
2021/04/06	1.2	29.96	11	30.06	29.95	-9.8	9,379	-0.10%
2021/04/01	11.2	29.91	4	29.98	29.90	7.2	9,420	0.08%
2021/03/31	2	29.95	16	30.03	30.20	-14	9,448	-0.15%
2021/03/30	1.1	30.00	6	30.04	30.00	-4.9	9,393	-0.05%
2021/03/29	15.3	29.76	20.7	29.81	29.90	-5.4	9,243	-0.06%
2021/03/26	26.2	29.60	24	29.64	29.75	2.2	9,217	0.02%
2021/03/25	13	28.94	11	28.95	29.10	2	9,079	0.02%
2021/03/24	5	29.05	5	29.00	29.15	0	9,106	0.00%
2021/03/23	0	29.25	1	29.15	29.00	-1	9,113	-0.01%
2021/03/22	1	29.05	6	29.32	29.40	-5	9,144	-0.05%
2021/03/19	19.2	29.05	2	29.15	29.20	17.2	9,159	0.19%
2021/03/18	1	29.60	4	29.60	29.50	-3	8,969	-0.03%
2021/03/17	8.1	29.60	2.1	29.70	29.45	6.1	8,943	0.07%
2021/03/16	5	29.80	45	29.84	29.90	-40	8,907	-0.45%
2021/03/15	7	29.61	0	0.00	29.55	7	8,865	0.08%
2021/03/12	2	29.33	16	29.43	29.80	-14	8,896	-0.16%
2021/03/11	13	29.52	14.4	29.70	29.45	-1.4	8,865	-0.02%
2021/03/10	3	29.63	3	29.75	29.75	0	8,862	0.00%
2021/03/09	2	29.80	25.2	29.63	29.90	-23.2	8,855	-0.26%
2021/03/08	1	29.35	7.2	29.33	29.30	-6.2	8,675	-0.07%
2021/03/05	1	29.20	14	29.18	29.35	-13	8,667	-0.15%
2021/03/04	6.2	29.22	2	29.40	29.40	4.2	8,846	0.05%
2021/03/03	18	29.07	26.6	29.25	29.35	-8.6	8,753	-0.10%
2021/03/02	11	28.75	38.7	29.13	28.70	-27.7	8,558	-0.32%
2021/02/26	27.3	28.93	12.9	28.94	28.95	14.4	8,447	0.17%
2021/02/25	4.6	28.98	83.3	28.90	29.50	-78.7	8,055	-0.98%
2021/02/24	16.1	28.00	2	28.03	27.75	14.1	7,569	0.19%
2021/02/23	4.7	27.77	27.3	28.01	28.10	-22.6	7,539	-0.30%
2021/02/22	6	27.40	54.1	27.36	27.45	-48.1	7,489	-0.64%
2021/02/19	12.1	27.22	1	27.40	27.40	11.1	7,606	0.15%
2021/02/18	22.1	27.53	38	27.44	27.50	-15.9	7,725	-0.21%
2021/02/17	40	27.04	1	27.05	27.10	39	7,641	0.51%
2021/02/05	4.1	27.01	5	27.01	27.05	-0.9	7,543	-0.01%
2021/02/04	3	26.55	4.1	26.90	26.85	-1.1	7,589	-0.02%
2021/02/03	8	26.53	0	0.00	26.70	8	7,778	0.10%
2021/02/02	17	26.36	7	26.81	26.75	10	7,820	0.13%
2021/02/01	4	26.30	6	26.53	26.25	-2	7,803	-0.03%
2021/01/29	70.5	26.22	0	0.00	26.00	70.5	7,754	0.91%
2021/01/28	7	26.52	7	26.60	26.45	0	7,641	0.00%
2021/01/27	2	26.58	7	26.91	26.50	-5	7,542	-0.07%
2021/01/26	18	26.59	0	0.00	26.60	18	7,485	0.24%
2021/01/25	7	26.62	4.1	26.59	26.80	2.9	7,457	0.04%
2021/01/22	4.2	26.40	1	26.40	26.40	3.2	7,481	0.04%
2021/01/21	29.1	26.57	5	26.66	26.40	24.1	7,420	0.32%
2021/01/20	75.8	26.71	0	0.00	26.40	75.8	7,367	1.03%
2021/01/19	14	27.23	1	27.30	27.45	13	7,118	0.18%
2021/01/18	72	27.18	10	27.33	27.25	62	7,132	0.87%
2021/01/15	29.2	27.60	6	27.53	27.60	23.2	7,011	0.33%
2021/01/14	28.2	28.01	11.7	28.23	28.10	16.5	6,947	0.24%
2021/01/13	15	28.20	10	28.36	28.40	5	6,921	0.07%
2021/01/12	27	28.17	4	28.39	28.05	23	6,884	0.33%
2021/01/11	9	28.49	3	28.53	28.60	6	6,860	0.09%
2021/01/08	4	28.33	7	28.52	28.70	-3	6,819	-0.04%
2021/01/07	1	28.65	4	28.51	28.35	-3	6,769	-0.04%
2021/01/06	29	28.31	10	28.35	28.35	19	6,715	0.28%
2021/01/05	12	28.75	1	28.75	28.85	11	6,573	0.17%
2021/01/04	7	28.79	1	28.85	28.85	6	6,584	0.09%
2020/12/31	16.1	28.93	4.1	28.80	28.95	12	6,491	0.19%
2020/12/30	6.1	28.77	21.4	28.94	29.05	-15.4	6,463	-0.24%
2020/12/29	10.1	28.75	5	28.70	28.65	5.1	6,398	0.08%
2020/12/28	26.1	28.73	26	28.64	28.60	0.1	6,397	0.00%
2020/12/25	9	28.52	21.6	28.49	28.55	-12.6	6,364	-0.20%
2020/12/24	7	28.24	7	28.19	28.05	0	6,308	0.00%
2020/12/23	0	0.00	1	27.70	27.60	-1	6,197	-0.02%
2020/12/22	12	27.95	5.1	28.00	27.70	6.9	6,247	0.11%
2020/12/21	3	27.95	24.3	27.94	27.95	-21.3	6,346	-0.34%
2020/12/18	4.8	27.56	0	0.00	27.45	4.8	6,414	0.07%
2020/12/17	15.1	27.75	1	27.70	27.55	14.1	6,485	0.22%
2020/12/16	0	0.00	15	27.72	27.90	-15	6,526	-0.23%
2020/12/15	17	27.28	0	0.00	27.15	17	6,649	0.26%
2020/12/14	0	0.00	7	27.75	27.60	-7	6,721	-0.10%
2020/12/11	0.2	27.68	1	27.65	27.70	-0.8	6,819	-0.01%
2020/12/10	2	27.75	3	27.78	27.70	-1	7,005	-0.01%
2020/12/09	5	27.42	34	27.64	27.75	-29	7,005	-0.41%
2020/12/08	18	27.53	4.2	27.58	27.50	13.8	7,036	0.20%
2020/12/07	2.1	27.67	0	0.00	27.60	2.1	7,007	0.03%
2020/12/04	2	27.58	22	27.65	27.65	-20	7,046	-0.28%
2020/12/03	4	27.49	13	27.68	27.40	-9	7,108	-0.13%
2020/12/02	8	27.33	6	27.37	27.40	2	7,211	0.03%
2020/12/01	12.1	27.42	2	27.45	27.50	10.1	7,359	0.14%
2020/11/30	3	27.70	5.2	27.85	27.40	-2.2	7,539	-0.03%
2020/11/27	15.4	27.66	8	27.71	27.70	7.4	7,373	0.10%
2020/11/26	11	27.87	0	0.00	27.90	11	7,410	0.15%
2020/11/25	1	27.95	0	0.00	28.05	1	7,542	0.01%
2020/11/24	7	28.05	4	28.06	28.05	3	7,534	0.04%
2020/11/23	1	28.30	1.3	28.36	28.25	-0.3	7,519	0.00%
2020/11/20	7.4	27.97	13	27.98	28.15	-5.7	7,425	-0.08%
2020/11/19	1	28.10	0.1	28.20	28.20	0.9	7,434	0.01%
2020/11/18	7.5	28.09	12	28.12	28.20	-4.5	7,418	-0.06%
2020/11/17	12.1	27.96	13.6	27.99	28.00	-1.6	7,326	-0.02%
2020/11/16	2	27.40	14.5	27.41	27.50	-12.5	7,345	-0.17%
2020/11/13	6	27.38	9	27.53	27.60	-3	7,415	-0.04%
2020/11/12	7.5	27.49	84.5	27.50	27.60	-77	7,452	-1.03%
2020/11/11	3	27.08	41	27.39	27.70	-38	7,458	-0.51%
2020/11/10	7	26.85	23	26.84	26.90	-16	7,254	-0.22%
2020/11/09	2	26.53	6	26.46	26.60	-4	7,186	-0.06%
2020/11/06	2	26.13	1	26.20	26.20	1	7,189	0.01%
2020/11/05	1	26.15	4.2	26.23	26.20	-3.2	7,223	-0.04%
2020/11/04	0.2	26.10	0	0.00	26.10	0.2	7,262	0.00%
2020/11/03	3	26.20	2	26.15	26.20	1	7,343	0.01%
2020/11/02	0	0.00	1	26.00	26.05	-1	7,391	-0.01%
2020/10/30	14	25.61	3	25.67	25.75	11	7,470	0.15%
2020/10/29	8.1	25.81	0	0.00	25.80	8.1	7,531	0.11%
2020/10/28	0	0.00	0.4	26.00	26.10	-0.4	7,839	-0.01%
2020/10/27	1	25.95	0.4	26.00	25.90	0.6	8,024	0.01%
2020/10/26	5.6	26.06	0	0.00	26.00	5.6	8,167	0.07%
2020/10/23	0.2	26.20	0	0.00	26.20	0.2	8,302	0.00%
2020/10/22	0	0.00	2.1	26.18	26.25	-2.1	8,583	-0.02%
2020/10/21	11.2	25.88	1	25.90	25.75	10.2	9,269	0.11%
2020/10/19	2	26.15	17	26.19	26.10	-15	9,777	-0.15%
2020/10/16	3	26.00	0	0.00	25.95	3	10,069	0.03%
2020/10/15	0	0.00	1	26.05	26.15	-1	10,261	-0.01%
2020/10/14	2	25.90	0	0.00	26.00	2	10,428	0.02%
2020/10/12	0.2	26.05	1	26.10	25.90	-0.8	10,935	-0.01%
2020/10/08	0	0.00	8	26.14	26.15	-8	11,163	-0.07%
2020/10/07	1	26.10	0	0.00	26.10	1	11,280	0.01%
2020/10/06	5	25.90	7	26.10	26.10	-2	11,404	-0.02%
2020/10/05	20	25.60	45	25.60	25.75	-25	11,465	-0.22%
2020/09/29	22	25.28	0	0.00	25.15	22	11,475	0.19%
2020/09/28	2	25.35	2	25.35	25.40	0	11,562	0.00%
2020/09/25	5	24.95	1	24.95	25.10	4	11,642	0.03%
2020/09/24	24	24.88	24	24.89	24.85	0	11,757	0.00%
2020/09/23	14	25.53	2	25.43	25.55	12	11,728	0.10%
2020/09/22	11	25.67	3	25.65	25.65	8	11,731	0.07%
2020/09/21	7	25.81	1	25.85	25.85	6	11,656	0.05%
2020/09/18	4	25.91	11	25.95	25.75	-7	11,659	-0.06%
2020/09/17	3	25.83	0	0.00	25.95	3	11,518	0.03%
2020/09/16	18	25.95	0	0.00	26.00	18	11,472	0.16%
2020/09/15	32	26.04	7	26.09	26.15	25	11,387	0.22%
2020/09/14	6	26.43	14	26.40	26.50	-8	11,313	-0.07%
2020/09/11	18	26.58	1	26.50	26.45	17	11,306	0.15%
2020/09/10	3	26.70	15	26.74	26.65	-12	11,332	-0.11%
2020/09/09	26	26.80	3	26.82	26.90	23	11,390	0.20%
2020/09/08	25	27.21	4	27.50	27.00	21	11,374	0.18%
2020/09/07	22	27.31	18	27.42	27.30	4	11,348	0.04%
2020/09/04	25	26.94	7	26.89	26.90	18	11,400	0.16%
2020/09/03	21	27.05	22	27.00	26.80	-1	11,372	-0.01%
2020/09/02	6	26.36	5	26.43	26.55	1	11,262	0.01%
2020/09/01	3.1	26.22	0	0.00	26.25	3.1	11,303	0.03%
2020/08/31	3	26.40	21	26.43	26.45	-18	11,257	-0.16%
2020/08/28	8.1	26.06	3	26.03	26.20	5.1	11,175	0.05%
2020/08/27	6	26.06	0	0.00	26.20	6	11,261	0.05%
2020/08/26	13	26.20	3	26.30	26.25	10	11,279	0.09%
2020/08/25	2	26.20	1	26.30	26.30	1	11,317	0.01%
2020/08/24	3	26.03	0	0.00	26.00	3	11,736	0.03%
2020/08/21	4	26.05	11	26.01	26.25	-7	11,797	-0.06%
2020/08/20	15	25.45	8	25.93	25.65	7	11,798	0.06%
2020/08/19	18	26.44	1	26.55	26.30	17	11,714	0.15%
2020/08/18	2.3	26.46	1.2	26.42	26.50	1.1	11,700	0.01%
2020/08/17	2	26.33	12	26.38	26.40	-10	11,752	-0.09%
2020/08/14	8	26.20	1	26.25	26.25	7	11,786	0.06%
2020/08/13	0	0.00	1	26.25	26.35	-1	12,101	-0.01%
2020/08/11	12	26.19	3	26.10	26.05	9	12,387	0.07%
2020/08/10	6	26.33	3	26.42	26.45	3	12,453	0.02%
2020/08/07	5	26.42	1	26.30	26.35	4	12,544	0.03%
2020/08/06	6	26.26	12	26.23	26.20	-6	12,602	-0.05%
2020/08/05	1	26.20	1	26.10	26.10	0	12,770	0.00%
2020/08/04	5	25.94	4	25.96	26.05	1	12,853	0.01%
2020/08/03	26	26.10	4	25.98	26.10	22	13,049	0.17%
2020/07/31	10	25.43	0	0.00	25.60	10	13,272	0.08%
2020/07/30	9	25.42	5	25.67	25.70	4	14,646	0.03%
2020/07/29	19	25.53	0	0.00	25.45	19	15,192	0.13%
2020/07/28	19.3	25.66	3	25.57	25.45	16.3	15,219	0.11%
2020/07/27	46	26.33	2	26.15	26.00	44	15,254	0.29%
2020/07/24	21	29.38	10	29.37	29.20	11	14,634	0.08%
2020/07/23	1	29.90	3	30.05	30.00	-2	14,505	-0.01%
2020/07/22	0	0.00	5	30.24	30.30	-5	14,438	-0.03%
2020/07/21	1	30.30	2	30.45	30.30	-1	14,329	-0.01%
2020/07/20	4	30.30	30	30.22	30.30	-26	14,265	-0.18%
2020/07/17	6	30.33	3	30.52	30.15	3	14,175	0.02%
2020/07/16	4	29.95	12	30.24	30.50	-8	14,198	-0.06%
2020/07/15	2	29.83	36	29.80	29.80	-34	14,096	-0.24%
2020/07/14	0	0.00	6	29.60	29.50	-6	13,961	-0.04%
2020/07/13	2	29.05	22	29.28	29.60	-20	14,039	-0.14%
2020/07/10	5	28.85	19	28.76	28.90	-14	14,019	-0.10%
2020/07/09	9	29.10	11	29.05	28.95	-2	14,089	-0.01%
2020/07/08	0	0.00	3.3	29.02	29.10	-3.3	14,334	-0.02%
2020/07/07	0.1	28.85	7	29.00	29.05	-6.9	14,460	-0.05%
2020/07/06	5	28.93	8	28.98	29.05	-3	14,421	-0.02%
2020/07/03	9.9	28.97	26	28.92	28.90	-16.1	14,468	-0.11%
2020/07/02	1	28.75	11	28.56	28.90	-10	14,485	-0.07%
2020/07/01	6	28.19	1	28.20	28.20	5	14,485	0.03%
2020/06/30	2	27.75	0	0.00	27.90	2	14,509	0.01%
2020/06/29	5	27.48	0	0.00	27.60	5	14,654	0.03%
2020/06/24	1	27.80	3	27.80	27.75	-2	14,722	-0.01%
2020/06/23	1	27.80	38	27.84	27.85	-37	14,829	-0.25%
2020/06/22	9	27.58	2	27.65	27.70	7	14,914	0.05%
2020/06/19	3	27.40	1	27.80	27.40	2	15,054	0.01%
2020/06/18	7	28.04	0	0.00	27.85	7	15,120	0.05%
2020/06/17	13	27.75	12	27.70	27.90	1	15,241	0.01%
2020/06/16	2	27.50	43	27.44	27.50	-41	15,417	-0.27%
2020/06/15	30	27.33	8	27.29	27.20	22	15,649	0.14%
2020/06/12	16	27.31	22	27.24	27.45	-6	15,707	-0.04%
2020/06/11	39	28.11	13	28.12	27.70	26	15,728	0.17%
2020/06/10	2.4	28.47	14	28.52	28.70	-11.6	15,672	-0.07%
2020/06/09	17	28.39	9	28.33	28.40	8	16,010	0.05%
2020/06/08	37	28.02	7	28.12	28.15	30	16,055	0.19%
2020/06/05	2	27.75	1	27.80	27.80	1	15,962	0.01%
2020/06/04	15	27.77	21	27.83	27.80	-6	15,987	-0.04%
2020/06/03	2	27.60	28	27.69	27.80	-26	16,061	-0.16%
2020/06/02	1	27.25	2	27.38	27.35	-1	15,979	-0.01%
2020/06/01	9	27.26	17	27.32	27.30	-8	15,947	-0.05%
2020/05/29	10	26.95	4.5	27.16	26.90	5.5	15,935	0.03%
2020/05/28	13	27.08	1	27.25	27.10	12	15,573	0.08%
2020/05/27	22	27.38	15	27.32	27.30	7	15,522	0.05%
2020/05/26	1	27.20	13	27.21	27.30	-12	15,573	-0.08%
2020/05/25	0	0.00	3	26.50	26.90	-3	15,559	-0.02%
2020/05/22	18	27.05	1	26.90	26.85	17	15,493	0.11%
2020/05/21	7	27.54	3	27.62	27.50	4	15,412	0.03%
2020/05/20	14	27.69	26	27.24	27.60	-12	15,281	-0.08%
2020/05/19	51	27.45	140	27.37	27.40	-89	15,000	-0.59%	大賣/
2020/05/18	1	26.95	4	27.06	26.95	-3	14,833	-0.02%
2020/05/15	7	26.40	17	26.41	26.40	-10	14,753	-0.07%
2020/05/14	5	26.61	18	26.58	26.65	-13	14,663	-0.09%
2020/05/13	20	26.65	3	26.63	26.60	17	14,564	0.12%
2020/05/12	27	26.78	27	26.73	26.85	0	14,476	0.00%
2020/05/11	21	27.49	33	27.48	27.25	-12	14,283	-0.08%
2020/05/08	104	27.36	39	27.45	27.25	65	14,144	0.46%	大買/
2020/05/07	74	27.48	50	27.61	27.35	24	13,904	0.17%
2020/05/06	169	29.30	204.4	29.24	28.25	-35.4	13,471	-0.26%	大買/大賣/
2020/05/05	57	26.48	44	26.95	28.05	13	11,940	0.11%
2020/05/04	58	25.44	17	25.48	25.50	41	11,302	0.36%
2020/04/30	54	25.84	13	25.95	26.00	41	11,141	0.37%
2020/04/29	16	25.07	5	25.09	25.10	11	11,081	0.10%
2020/04/28	44	25.01	3	25.05	24.90	41	11,065	0.37%
2020/04/27	4	24.79	5	24.71	24.75	-1	11,124	-0.01%
2020/04/24	8.5	23.86	0	0.00	23.75	8.5	10,988	0.08%
2020/04/23	5	23.93	3	24.00	23.90	2	10,816	0.02%
2020/04/22	8	23.71	5	23.89	23.85	3	10,708	0.03%
2020/04/21	7	24.13	1	23.95	23.95	6	10,699	0.06%
2020/04/20	22.3	24.69	1	24.70	24.65	21.3	10,466	0.20%
2020/04/17	2	24.90	9	24.99	24.85	-7	10,346	-0.07%
2020/04/16	19	24.76	15	24.68	24.75	4	10,245	0.04%
2020/04/15	12	25.23	25	25.25	25.30	-13	10,071	-0.13%
2020/04/14	23	25.18	14	25.21	25.10	9	9,996	0.09%
2020/04/13	44	25.30	9	24.70	25.20	35	9,843	0.36%
2020/04/10	33	24.82	26	24.97	24.70	7	9,553	0.07%
2020/04/08	13	23.80	4	23.73	23.85	9	9,316	0.10%
2020/04/07	3	23.30	6	23.30	23.55	-3	9,220	-0.03%
2020/04/06	5	22.79	2	22.75	23.05	3	9,061	0.03%
2020/04/01	23.6	22.58	0	0.00	22.50	23.6	8,904	0.27%
2020/03/31	7	22.56	0	0.00	22.55	7	8,775	0.08%
2020/03/30	3	22.50	0	0.00	22.60	3	8,602	0.03%
2020/03/27	3	22.88	0	0.00	22.65	3	8,538	0.04%
2020/03/26	0	0.00	1	22.65	22.65	-1	8,414	-0.01%
2020/03/25	2	22.48	1	22.55	22.45	1	8,375	0.01%
2020/03/24	0	0.00	1	21.45	21.35	-1	8,272	-0.01%
2020/03/23	3	20.58	0	0.00	20.50	3	8,134	0.04%
2020/03/20	10	21.77	13	21.62	21.85	-3	8,072	-0.04%
2020/03/19	6	20.83	24	21.01	21.15	-18	7,875	-0.23%
2020/03/18	18	22.46	0	0.00	22.15	18	7,674	0.23%
2020/03/17	5	22.60	2	22.60	22.65	3	7,638	0.04%
2020/03/16	4	23.40	1	23.30	23.25	3	7,489	0.04%
2020/03/13	15	22.97	18	23.28	23.90	-3	7,342	-0.04%
2020/03/12	24	25.88	15	26.13	25.30	9	6,851	0.13%
2020/03/11	10	27.10	11	27.32	27.20	-1	6,693	-0.01%
2020/03/10	4	27.18	3	27.45	27.10	1	6,674	0.01%
2020/03/09	13	27.53	4	27.69	27.60	9	6,644	0.14%
2020/03/06	1	28.10	3	28.15	28.10	-2	6,553	-0.03%
2020/03/05	10	28.20	0	0.00	28.40	10	6,520	0.15%
2020/03/03	1	28.10	0	0.00	28.00	1	6,610	0.02%
2020/03/02	5	27.93	4	27.95	28.00	1	6,554	0.02%
2020/02/27	1	28.30	5	28.50	28.25	-4	6,839	-0.06%
2020/02/26	1	28.25	2	28.50	28.65	-1	6,762	-0.01%
2020/02/25	0	0.00	3	28.42	28.60	-3	6,738	-0.04%
2020/02/24	4	28.55	0	0.00	28.65	4	6,772	0.06%
2020/02/21	2	29.05	1	28.70	28.95	1	6,818	0.01%
2020/02/20	12	28.75	2	28.95	28.90	10	6,877	0.15%
2020/02/19	1	28.85	0	0.00	28.90	1	6,877	0.01%
2020/02/18	0	0.00	1	28.95	29.00	-1	6,882	-0.01%
2020/02/17	4	28.85	2	28.90	28.85	2	6,866	0.03%
2020/02/14	7	28.89	0	0.00	28.95	7	6,880	0.10%
2020/02/13	0	0.00	2	28.80	28.90	-2	6,924	-0.03%
2020/02/12	4	28.63	1	28.65	28.60	3	7,059	0.04%
2020/02/11	6	28.68	0	0.00	28.60	6	7,073	0.08%
2020/02/10	0	0.00	0.4	28.60	28.55	-0.4	7,138	-0.01%
2020/02/07	13.2	28.37	17	28.30	28.20	-3.8	7,192	-0.05%
2020/02/06	1	28.85	3	28.95	28.85	-2	7,214	-0.03%
2020/02/05	10	28.59	0	0.00	28.60	10	7,457	0.13%
2020/02/04	0	0.00	1	28.25	28.55	-1	7,574	-0.01%
2020/02/03	12	28.41	2	27.85	28.15	10	7,590	0.13%
2020/01/31	5	28.25	0	0.00	28.20	5	7,410	0.07%
2020/01/30	8	28.31	65	28.16	28.00	-57	7,325	-0.78%
2020/01/20	19	29.59	0	0.00	29.40	19	7,115	0.27%
2020/01/17	3	29.43	2	29.50	29.50	1	7,077	0.01%
2020/01/16	2	29.48	0	0.00	29.45	2	7,071	0.03%
2020/01/15	0	0.00	1	29.45	29.45	-1	7,110	-0.01%
2020/01/14	1	29.50	2	29.45	29.50	-1	7,081	-0.01%
2020/01/10	11	29.25	0	0.00	29.25	11	7,308	0.15%
2020/01/09	0	0.00	3	29.35	29.35	-3	7,375	-0.04%
2020/01/07	3	29.37	0	0.00	29.40	3	7,504	0.04%
2020/01/06	5	29.57	0	0.00	29.55	5	7,566	0.07%
2020/01/03	3	29.95	0	0.00	30.00	3	7,595	0.04%
2020/01/02	1	29.90	0	0.00	29.90	1	7,603	0.01%
2019/12/30	1	30.00	0	0.00	29.90	1	7,625	0.01%
2019/12/27	4	30.00	2	30.00	30.00	2	7,621	0.03%
2019/12/26	4	30.00	2	30.05	30.00	2	7,694	0.03%
2019/12/24	4	30.13	1	30.40	30.05	3	7,801	0.04%
2019/12/23	2	30.45	0	0.00	30.55	2	7,780	0.03%
2019/12/20	4	30.15	13	30.40	30.55	-9	7,744	-0.12%
2019/12/19	0	0.00	5	30.23	30.30	-5	7,644	-0.07%
2019/12/18	1	30.20	5	30.22	30.15	-4	7,630	-0.05%
2019/12/17	6	30.08	13	30.06	30.20	-7	7,694	-0.09%
2019/12/16	0	0.00	2	29.75	29.85	-2	7,683	-0.03%
2019/12/13	4.1	29.35	0	0.00	29.50	4.1	7,658	0.05%
2019/12/10	0	0.00	2	29.15	29.20	-2	7,688	-0.03%
2019/12/09	0	0.00	5	29.25	29.25	-5	7,720	-0.06%
2019/12/06	2	29.18	0	0.00	29.35	2	7,824	0.03%
2019/12/04	3	29.23	0	0.00	29.25	3	7,880	0.04%
2019/12/03	5	29.41	0	0.00	29.55	5	7,920	0.06%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/29	10	29.70	0	0.00	29.75	10	7,980	0.13%
2019/11/27	3	29.97	0	0.00	30.10	3	7,945	0.04%
2019/11/26	0	0.00	1	30.05	29.95	-1	7,928	-0.01%
2019/11/25	0	0.00	1	29.60	29.75	-1	7,609	-0.01%
2019/11/22	3	29.60	2	29.60	29.55	1	7,731	0.01%
2019/11/21	0	0.00	1	29.60	29.70	-1	7,722	-0.01%
2019/11/20	15	29.88	3	29.95	29.80	12	7,717	0.16%
2019/11/19	4.5	29.75	7	29.81	30.05	-2.5	7,701	-0.03%
2019/11/18	7	29.74	5	29.67	29.85	2	7,765	0.03%
2019/11/15	1	29.75	0	0.00	29.75	1	7,792	0.01%
2019/11/14	1	29.70	0	0.00	29.75	1	7,829	0.01%
2019/11/13	13	29.92	1	29.90	29.80	12	7,893	0.15%
2019/11/12	37	29.96	2	29.90	30.00	35	8,269	0.42%
2019/11/11	5	30.00	56	29.90	29.90	-51	8,256	-0.62%
2019/11/08	3	30.38	54	30.40	30.25	-51	8,145	-0.63%
2019/11/07	5	30.46	13	30.69	30.55	-8	8,132	-0.10%
2019/11/06	8	30.57	23	30.60	30.65	-15	8,041	-0.19%
2019/11/05	15	30.64	0	0.00	30.75	15	7,971	0.19%
2019/11/04	11	30.36	10	30.37	30.50	1	7,924	0.01%
2019/11/01	12	29.89	5	30.00	29.70	7	7,703	0.09%
2019/10/31	20	29.54	8	29.63	29.60	12	7,650	0.16%
2019/10/30	6	29.38	11	29.45	29.55	-5	7,697	-0.06%
2019/10/29	2	29.03	1	29.00	29.05	1	7,796	0.01%
2019/10/28	5	29.05	0	0.00	29.05	5	7,921	0.06%
2019/10/23	10	29.48	6	29.50	29.40	4	8,055	0.05%
2019/10/22	1	29.50	26	29.56	29.60	-25	8,045	-0.31%
2019/10/21	2	29.28	0	0.00	29.40	2	8,119	0.02%
2019/10/18	7	29.54	35	29.59	29.20	-28	8,162	-0.34%
2019/10/17	5	29.37	8	29.41	29.50	-3	8,119	-0.04%
2019/10/16	1	29.20	9	29.28	29.25	-8	8,150	-0.10%
2019/10/15	90	28.93	1	29.20	29.25	89	8,205	1.08%
2019/10/14	0	0.00	30	28.87	28.80	-30	8,179	-0.37%
2019/10/07	6	28.70	1	28.55	28.70	5	8,060	0.06%
2019/10/04	3	28.45	0	0.00	28.20	3	8,025	0.04%
2019/10/02	5	28.43	1	28.35	28.30	4	8,045	0.05%
2019/10/01	1	29.00	0	0.00	28.65	1	7,980	0.01%
2019/09/27	3	28.55	5	28.53	28.65	-2	7,915	-0.03%
2019/09/26	5	28.52	1	28.80	28.50	4	7,930	0.05%
2019/09/24	5	28.70	0	0.00	28.80	5	7,989	0.06%
2019/09/23	21	28.90	0	0.00	28.80	21	8,036	0.26%
2019/09/20	3	28.80	6	29.01	29.15	-3	8,094	-0.04%
2019/09/19	26	28.90	0	0.00	28.70	26	7,963	0.33%
2019/09/18	0	0.00	1.3	29.14	29.10	-1.3	7,920	-0.02%
2019/09/17	5	29.22	2	29.30	29.30	3	7,927	0.04%
2019/09/16	64	29.62	3	29.73	29.50	61	7,988	0.76%
2019/09/12	5	28.92	10	28.90	29.00	-5	7,960	-0.06%
2019/09/10	7	28.81	10	28.93	28.75	-3	8,031	-0.04%
2019/09/09	0	0.00	1	29.45	29.40	-1	7,937	-0.01%
2019/09/06	3	29.30	5	29.29	29.30	-2	7,911	-0.03%
2019/09/05	3.3	29.12	3	29.08	29.20	0.3	7,893	0.00%
2019/09/04	2	28.68	0	0.00	28.85	2	7,829	0.03%
2019/09/03	8	28.81	7	29.00	28.70	1	7,812	0.01%
2019/09/02	2	28.50	0	0.00	28.70	2	7,744	0.03%
2019/08/29	2	28.20	2	28.03	28.20	0	7,720	0.00%
2019/08/27	5	27.87	0	0.00	27.75	5	7,703	0.06%
2019/08/26	1	27.70	0	0.00	27.95	1	7,624	0.01%
2019/08/23	1	28.10	10	28.10	28.25	-9	7,760	-0.12%
2019/08/22	12	28.30	3	27.98	27.90	9	7,797	0.12%
2019/08/21	2	28.30	0	0.00	28.20	2	7,844	0.03%
2019/08/20	1	28.40	1	28.45	28.35	0	7,847	0.00%
2019/08/19	3	28.60	9	28.54	28.55	-6	7,767	-0.08%
2019/08/16	22	28.16	12	28.18	28.30	10	7,765	0.13%
2019/08/15	39	27.46	0	0.00	27.50	39	7,756	0.50%
2019/08/14	2	28.28	0	0.00	28.30	2	7,584	0.03%
2019/08/13	6	28.06	0	0.00	28.05	6	7,824	0.08%
2019/08/12	3	28.50	3	28.50	28.45	0	7,869	0.00%
2019/08/08	1	28.70	1	28.80	28.75	0	7,942	0.00%
2019/08/07	19	28.81	5.3	28.61	28.55	13.8	7,978	0.17%
2019/08/06	2	28.70	21	28.75	28.90	-19	8,025	-0.24%
2019/08/05	19	29.00	0	0.00	29.10	19	7,976	0.24%
2019/08/02	3	28.83	10	28.89	28.90	-7	8,073	-0.09%
2019/08/01	12	29.36	5	29.22	29.25	7	8,131	0.09%
2019/07/31	2	29.78	2	29.85	29.60	0	8,115	0.00%
2019/07/30	21	29.88	5	29.85	30.00	16	8,089	0.20%
2019/07/29	4	30.18	0	0.00	30.35	4	8,099	0.05%
2019/07/26	2	30.23	10	30.18	30.15	-8	8,149	-0.10%
2019/07/25	7	30.41	0	0.00	30.25	7	8,296	0.08%
2019/07/24	6	30.82	0	0.00	30.50	6	8,280	0.07%
2019/07/23	13.3	30.78	0	0.00	30.80	13.3	8,336	0.16%
2019/07/22	16	31.38	0	0.00	31.25	16	8,296	0.19%
2019/07/19	13	31.78	0	0.00	31.50	13	8,213	0.16%
2019/07/18	6	33.98	5	33.93	33.90	1	8,054	0.01%
2019/07/17	0	0.00	2	34.00	34.10	-2	7,979	-0.03%
2019/07/16	1	33.80	4	33.80	33.80	-3	7,847	-0.04%
2019/07/15	1	33.80	7	33.84	33.80	-6	7,784	-0.08%
2019/07/11	2	33.95	0	0.00	33.90	2	7,911	0.03%
2019/07/08	8	34.08	12	34.13	34.10	-4	8,007	-0.05%
2019/07/05	1	34.15	1	34.20	34.20	0	8,161	0.00%
2019/07/03	1	34.15	1	34.05	34.05	0	8,437	0.00%
2019/07/02	2	33.95	3	34.02	34.05	-1	8,631	-0.01%
2019/06/28	25	33.50	15	33.30	33.50	10	8,718	0.11%
2019/06/27	5	34.00	4	34.10	33.95	1	8,729	0.01%
2019/06/25	10	33.50	1	33.80	33.45	9	8,853	0.10%
2019/06/24	3	33.50	8	33.60	33.75	-5	8,854	-0.06%
2019/06/20	2	33.38	8	33.44	33.40	-6	8,838	-0.07%
2019/06/19	1	33.35	0.1	33.15	33.25	0.9	8,860	0.01%
2019/06/18	0	0.00	1	33.15	33.10	-1	8,777	-0.01%
2019/06/13	6	33.02	1.6	32.70	32.70	4.4	8,852	0.05%
2019/06/12	1	33.05	4	33.00	33.10	-3	8,899	-0.03%
2019/06/10	0	0.00	1	33.00	32.80	-1	8,959	-0.01%
2019/06/06	2	32.65	3	32.72	32.75	-1	8,960	-0.01%
2019/06/05	1	32.50	2	32.90	32.60	-1	8,964	-0.01%
2019/06/04	8	32.85	3	32.80	32.80	5	8,994	0.06%
2019/06/03	13	32.75	2	32.80	32.80	11	9,013	0.12%
2019/05/31	1	32.40	5	32.64	32.80	-4	9,065	-0.04%
2019/05/30	0	0.00	6	32.60	32.25	-6	9,024	-0.07%
2019/05/29	1	31.50	12	32.02	32.25	-11	8,991	-0.12%
2019/05/27	7	31.45	0	0.00	31.50	7	9,002	0.08%
2019/05/23	1	31.25	2	31.15	31.45	-1	8,918	-0.01%
2019/05/22	19	31.62	0	0.00	31.50	19	8,890	0.21%
2019/05/21	5	32.22	5	32.00	32.05	0	8,831	0.00%
2019/05/20	15	32.80	5	32.50	32.60	10	8,623	0.12%
2019/05/17	1	31.50	0	0.00	31.75	1	8,367	0.01%
2019/05/14	6	31.48	11	31.30	31.50	-5	8,376	-0.06%
2019/05/13	1	31.90	2.5	31.90	31.70	-1.5	8,319	-0.02%
2019/05/10	5	31.85	0	0.00	31.95	5	8,399	0.06%
2019/05/09	5	32.45	5	32.55	32.55	0	8,366	0.00%
2019/05/07	2	32.55	1	32.80	32.80	1	8,263	0.01%
2019/05/06	5	32.74	1	32.75	32.65	4	8,232	0.05%
2019/05/03	1	33.05	1	33.05	33.20	0	8,130	0.00%
2019/05/02	12	33.23	1.5	32.87	32.85	10.5	8,134	0.13%
2019/04/30	1	33.70	0	0.00	33.70	1	8,018	0.01%
2019/04/29	12	33.65	14	33.58	33.65	-2	8,013	-0.02%
2019/04/26	5	32.70	6	33.08	33.25	-1	8,000	-0.01%
2019/04/25	5	32.65	1	32.65	32.65	4	8,016	0.05%
2019/04/23	0	0.00	0	32.40	32.60	0	8,291	0.00%
2019/04/22	0	0.00	7	32.29	32.45	-7	8,299	-0.08%
2019/04/19	9	31.98	0	0.00	31.95	9	8,360	0.11%
2019/04/18	6	32.33	0	0.00	31.80	6	8,417	0.07%
2019/04/17	0	0.00	0.2	32.50	32.65	-0.2	8,373	0.00%
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/11	2	32.98	6	33.07	32.30	-4	8,581	-0.05%
2019/04/09	3	32.62	1	32.10	32.50	2	8,405	0.02%
2019/04/08	2	32.70	2	32.43	32.10	0	8,300	0.00%
2019/04/03	1	31.30	18	31.67	31.90	-17	8,044	-0.21%
2019/04/02	1	30.85	5	30.90	31.00	-4	7,902	-0.05%
2019/04/01	0	0.00	5	30.60	30.50	-5	7,901	-0.06%
2019/03/29	10	30.65	0	0.00	30.45	10	7,798	0.13%
2019/03/28	7	30.56	1	30.55	30.85	6	7,892	0.08%
2019/03/27	0	0.00	5	31.00	31.05	-5	7,842	-0.06%
2019/03/26	5.5	31.17	0	0.00	30.90	5.5	7,844	0.07%
2019/03/25	2	31.30	4	31.13	31.30	-2	7,838	-0.03%
2019/03/22	0	0.00	2	31.20	31.30	-2	7,821	-0.03%
2019/03/21	0	0.00	1	30.90	31.00	-1	7,870	-0.01%
2019/03/20	0	0.00	5	30.75	30.50	-5	7,905	-0.06%
2019/03/19	1	30.50	10	30.55	30.50	-9	7,973	-0.11%
2019/03/15	2	29.95	0	0.00	29.90	2	7,985	0.03%
2019/03/14	2	29.88	2	29.95	29.95	0	7,949	0.00%
2019/03/13	1	29.95	2	29.95	29.95	-1	7,960	-0.01%
2019/03/12	10	30.05	1	30.20	30.30	9	8,015	0.11%
2019/03/11	1	29.95	0	0.00	29.85	1	8,137	0.01%
2019/03/08	6	29.76	0	0.00	29.75	6	8,272	0.07%
2019/03/07	0	0.00	2	30.10	30.10	-2	8,371	-0.02%
2019/03/05	1	29.95	0	0.00	30.00	1	8,531	0.01%
2019/03/04	6	30.08	4	30.21	30.00	2	8,628	0.02%
2019/02/27	4	30.43	2	30.40	30.50	2	8,569	0.02%
2019/02/25	0	0.00	1	31.45	31.50	-1	8,465	-0.01%
2019/02/22	1	30.70	2	31.00	31.20	-1	8,529	-0.01%
2019/02/20	0	0.00	1	30.90	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	30	30.69	30.70	-30	9,152	-0.33%
2019/02/15	0	0.00	7	30.16	30.05	-7	9,219	-0.08%
2019/02/14	0	0.00	1	30.20	30.00	-1	9,118	-0.01%
2019/02/13	0	0.00	2	29.83	30.00	-2	9,085	-0.02%
2019/02/12	5	29.50	3	29.50	29.80	2	9,064	0.02%
2019/01/30	0	0.00	0.1	29.70	29.70	-0.1	8,984	0.00%
2019/01/28	0	0.00	0.2	29.70	29.70	-0.2	8,879	0.00%
2019/01/24	0	0.00	1	29.45	29.60	-1	8,901	-0.01%
2019/01/23	1	29.30	0	0.00	29.35	1	8,947	0.01%
2019/01/22	1	29.50	6	29.48	29.40	-5	8,991	-0.06%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/18	3	28.85	3	28.90	28.80	0	9,143	0.00%
2019/01/16	2	29.15	0	0.00	29.05	2	9,257	0.02%
2019/01/15	0	0.00	1	29.35	29.55	-1	9,229	-0.01%
2019/01/14	3	28.88	3	28.98	29.00	0	9,231	0.00%
2019/01/10	3	28.90	6	29.29	29.35	-3	9,424	-0.03%
2019/01/09	0	0.00	12.9	29.25	29.30	-12.9	9,492	-0.14%
2019/01/08	0	0.00	13	28.95	28.85	-13	9,781	-0.13%
2019/01/07	2	28.60	2	28.65	28.70	0	9,859	0.00%
2019/01/04	0	0.00	4	28.40	28.25	-4	9,958	-0.04%
2019/01/02	20	28.00	0	0.00	28.05	20	10,398	0.19%
2018/12/28	0	0.00	4	27.86	27.90	-4	10,424	-0.04%
2018/12/27	5	27.64	1	27.85	27.50	4	10,478	0.04%
2018/12/25	2	27.93	1	27.95	27.95	1	10,574	0.01%
2018/12/24	1	28.15	3	28.20	28.25	-2	10,708	-0.02%
2018/12/22	1	27.50	0	0.00	27.50	1	10,842	0.01%
2018/12/21	7	27.82	1	27.95	27.60	6	11,052	0.05%
2018/12/20	3	28.37	4	28.38	28.30	-1	10,899	-0.01%
2018/12/19	3	28.38	2.1	28.40	28.50	0.9	10,948	0.01%
2018/12/18	8.5	28.31	0	0.00	28.20	8.5	11,087	0.08%
2018/12/17	2	28.50	7.1	28.77	28.80	-5.1	11,426	-0.04%
2018/12/14	4.4	28.14	1	28.35	28.15	3.4	11,796	0.03%
2018/12/13	1.4	28.44	1	28.50	28.45	0.4	11,923	0.00%
2018/12/12	5	28.65	1	28.70	28.60	4	12,034	0.03%
2018/12/11	5	28.72	5	28.77	28.65	0	12,027	0.00%
2018/12/07	2	28.70	4	28.70	28.75	-2	12,390	-0.02%
2018/12/06	1	28.15	1	28.15	28.15	0	12,688	0.00%
2018/12/05	2.4	28.24	0	0.00	28.40	2.4	12,999	0.02%
2018/12/04	8	28.73	0	0.00	28.60	8	13,179	0.06%
2018/12/03	2	29.00	3	29.23	29.30	-1	13,251	-0.01%
2018/11/30	8	28.59	6	28.57	28.45	2	13,246	0.02%
2018/11/29	4	28.43	0	0.00	28.30	4	13,327	0.03%
2018/11/28	6	28.40	1	28.45	28.60	5	13,318	0.04%
2018/11/27	8	28.50	1	28.10	28.20	7	13,315	0.05%
2018/11/26	1	29.00	0	0.00	28.75	1	13,324	0.01%
2018/11/23	3	28.40	0	0.00	28.45	3	13,454	0.02%
2018/11/22	4	28.95	0	0.00	28.85	4	13,484	0.03%
2018/11/21	0.2	29.25	4	29.03	29.20	-3.8	13,609	-0.03%
2018/11/20	3.3	29.18	4	28.90	29.25	-0.7	13,803	0.00%
2018/11/19	2	29.40	5	29.61	29.45	-3	14,145	-0.02%
2018/11/16	26	29.83	0	0.00	29.35	26	14,578	0.18%
2018/11/15	10	30.98	8	30.85	31.20	2	14,643	0.01%
2018/11/14	6	31.38	4	31.45	31.50	2	14,867	0.01%
2018/11/13	0	0.00	1	31.40	31.50	-1	14,898	-0.01%
2018/11/12	1	31.30	2	31.35	31.50	-1	14,956	-0.01%
2018/11/09	7.3	30.93	1	31.00	30.95	6.3	15,009	0.04%
2018/11/08	7	31.79	3	31.35	31.80	4	15,190	0.03%
2018/11/07	7	31.14	4	31.31	31.45	3	15,304	0.02%
2018/11/06	0	0.00	6	31.03	30.90	-6	15,321	-0.04%
2018/11/05	7	30.56	5	30.70	30.85	2	15,279	0.01%
2018/11/02	0	0.00	11	31.47	31.65	-11	15,247	-0.07%
2018/11/01	5	30.60	4	30.61	30.65	1	15,160	0.01%
2018/10/31	9	30.56	6	30.58	31.05	3	15,259	0.02%
2018/10/29	0	0.00	8	29.49	29.95	-8	15,194	-0.05%
2018/10/26	2	30.23	3	29.95	30.00	-1	15,210	-0.01%
2018/10/25	1	29.70	0	0.00	30.20	1	15,222	0.01%
2018/10/24	2	30.43	1	30.60	30.70	1	15,158	0.01%
2018/10/23	10	31.28	0	0.00	31.20	10	15,026	0.07%
2018/10/22	0	0.00	7	32.14	32.20	-7	15,038	-0.05%
2018/10/19	10	31.07	2	31.15	31.25	8	15,040	0.05%
2018/10/18	5	32.10	2	32.05	32.05	3	14,906	0.02%
2018/10/17	9	31.65	8	31.79	31.55	1	14,932	0.01%
2018/10/16	21	31.10	19	31.20	31.05	2	14,994	0.01%
2018/10/15	6	32.08	0	0.00	32.10	6	14,845	0.04%
2018/10/12	2	33.10	13	32.71	33.25	-11	14,868	-0.07%
2018/10/11	8	32.34	3	32.85	32.35	5	15,030	0.03%
2018/10/09	54	35.87	7	35.79	35.85	47	14,779	0.32%
2018/10/08	4	35.06	0	0.00	35.05	4	14,603	0.03%
2018/10/05	0	0.00	4	34.15	34.50	-4	14,624	-0.03%
2018/10/04	4	34.93	3	34.98	35.15	1	14,724	0.01%
2018/10/03	6	35.53	2	35.45	35.40	4	14,807	0.03%
2018/10/02	1	34.65	2.1	34.69	35.40	-1.1	14,917	-0.01%
2018/10/01	16	34.83	2	34.75	34.80	14	15,055	0.09%
2018/09/28	23	35.50	8	35.73	35.70	15	15,180	0.10%
2018/09/27	9	36.14	3	36.13	36.35	6	15,212	0.04%
2018/09/26	7	35.99	1	36.05	36.00	6	15,398	0.04%
2018/09/25	12	36.42	6.2	36.52	36.20	5.9	15,450	0.04%
2018/09/21	2	36.95	18	36.94	37.40	-16	15,309	-0.10%
2018/09/20	13	36.01	10	36.22	35.80	3	14,943	0.02%
2018/09/19	2	36.48	6	36.58	37.00	-4	14,610	-0.03%
2018/09/18	2	36.10	9	36.14	36.15	-7	14,327	-0.05%
2018/09/17	8	35.94	0	0.00	35.75	8	14,190	0.06%
2018/09/14	0	0.00	5.2	36.09	36.05	-5.2	14,164	-0.04%
2018/09/13	0	0.00	2.5	35.56	35.65	-2.5	13,939	-0.02%
2018/09/12	3	35.93	27	36.05	35.45	-24	13,754	-0.17%
2018/09/11	1	35.00	7	35.19	35.45	-6	13,492	-0.04%
2018/09/10	11	34.54	20.2	34.67	34.50	-9.2	13,213	-0.07%
2018/09/07	16.2	34.11	16	34.19	34.05	0.2	13,127	0.00%
2018/09/06	18	34.54	1	34.65	34.35	17	12,986	0.13%
2018/09/05	4	34.93	5	35.32	34.70	-1	12,867	-0.01%
2018/09/04	7	34.70	1	35.00	34.75	6	12,655	0.05%
2018/09/03	8	35.23	0	0.00	34.60	8	12,558	0.06%
2018/08/31	1	35.20	1	35.60	35.75	0	12,429	0.00%
2018/08/30	18	36.18	13	36.44	35.70	5	12,333	0.04%
2018/08/29	1	35.50	3	35.62	35.70	-2	12,200	-0.02%
2018/08/28	1	35.90	8	35.83	35.95	-7	12,067	-0.06%
2018/08/27	4	35.93	4	35.56	35.70	0	11,937	0.00%
2018/08/24	6	35.95	25	36.16	36.00	-19	11,651	-0.16%
2018/08/23	24	35.93	10	36.35	37.25	14	11,349	0.12%
2018/08/22	37	35.40	51	35.09	35.20	-14	10,837	-0.13%
2018/08/21	10	33.51	14	33.53	34.05	-4	10,315	-0.04%
2018/08/20	2	32.20	0	0.00	32.50	2	10,030	0.02%
2018/08/17	0	0.00	1.2	32.39	32.45	-1.2	9,994	-0.01%
2018/08/14	0	0.00	9	32.63	32.75	-9	9,740	-0.09%
2018/08/13	0	0.00	1	31.70	31.80	-1	9,633	-0.01%
2018/08/09	0	0.00	15	31.96	32.10	-15	9,680	-0.15%
2018/08/08	0	0.00	2.1	32.17	32.20	-2.1	9,674	-0.02%
2018/08/07	4	32.00	0	0.00	32.00	4	9,648	0.04%
2018/08/06	2	31.90	2	31.65	32.10	0	9,514	0.00%
2018/08/03	1	31.00	1	31.20	31.25	0	9,420	0.00%
2018/08/02	9	30.96	3	31.15	30.75	6	9,391	0.06%
2018/08/01	8	32.11	0	0.00	32.30	8	9,203	0.09%
2018/07/31	0	0.00	3	32.30	32.60	-3	9,132	-0.03%
2018/07/30	0	0.00	1	32.10	32.15	-1	9,084	-0.01%
2018/07/27	7	32.46	1	32.20	32.25	6	9,071	0.07%
2018/07/23	1	32.50	1	32.25	32.20	0	9,000	0.00%
2018/07/20	0	0.00	3	32.10	32.20	-3	8,874	-0.03%
2018/07/19	10.1	32.41	0	0.00	31.80	10.1	8,652	0.12%
2018/07/18	2	33.28	9	32.63	33.25	-7	8,444	-0.08%
2018/07/17	0	0.00	8	31.81	32.00	-8	8,072	-0.10%
2018/07/16	0	0.00	5	31.70	31.70	-5	7,960	-0.06%
2018/07/13	0	0.00	2	32.00	32.10	-2	7,921	-0.03%
2018/07/12	4	31.73	0	0.00	32.00	4	7,804	0.05%
2018/07/11	1	31.75	8	31.50	31.90	-7	7,616	-0.09%
2018/07/10	11	32.13	13	32.23	32.05	-2	7,440	-0.03%
2018/07/09	6	32.16	5	32.12	32.35	1	7,233	0.01%
2018/07/06	12.2	31.28	1	31.50	31.50	11.2	6,964	0.16%
2018/07/05	1	31.25	5	31.01	30.90	-4	6,686	-0.06%
2018/07/04	10	30.50	7	30.10	30.80	3	6,554	0.05%
2018/07/02	0	0.00	2	29.03	28.90	-2	6,241	-0.03%
2018/06/26	1.5	28.72	13.1	29.40	28.80	-11.6	6,046	-0.19%
2018/06/25	0	0.00	4	29.43	29.45	-4	5,984	-0.07%
2018/06/22	4	28.85	0	0.00	28.85	4	5,907	0.07%
2018/06/20	2	28.50	1	29.05	29.00	1	5,893	0.02%
2018/06/19	2	28.95	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	1	29.15	29.60	-1	5,668	-0.02%
2018/06/14	1	28.80	0	0.00	28.55	1	5,465	0.02%
2018/06/12	5.5	29.09	0	0.00	29.10	5.5	5,683	0.10%
2018/06/11	0	0.00	3	29.75	29.00	-3	5,650	-0.05%
2018/06/08	0	0.00	4	29.55	29.65	-4	5,658	-0.07%
2018/06/07	0	0.00	2	29.95	29.80	-2	5,651	-0.04%
2018/06/06	0	0.00	6.3	29.67	29.95	-6.3	5,608	-0.11%
2018/06/05	0	0.00	2	29.35	29.50	-2	5,511	-0.04%
2018/06/04	0	0.00	2	29.20	29.35	-2	5,493	-0.04%
2018/06/01	0	0.00	0	28.80	28.95	0	5,462	0.00%
2018/05/30	3	28.35	0	0.00	28.05	3	5,311	0.06%
2018/05/29	2	28.70	1	28.50	28.80	1	5,263	0.02%
2018/05/28	0	0.00	0	28.60	28.70	0	5,291	0.00%
2018/05/25	9	29.04	3.7	28.74	28.75	5.3	5,356	0.10%
2018/05/24	5	29.11	2	29.23	29.25	3	5,362	0.06%
2018/05/23	5	29.20	4	29.18	29.20	1	5,389	0.02%
2018/05/22	5	28.96	1	28.95	28.90	4	5,365	0.07%
2018/05/21	2	28.98	3	29.03	28.95	-1	5,414	-0.02%
2018/05/18	1	28.60	0	0.00	28.65	1	5,417	0.02%
2018/05/17	0	0.00	1	28.20	28.15	-1	5,436	-0.02%
2018/05/15	1	28.05	0	0.00	28.15	1	5,705	0.02%
2018/05/14	3	28.30	0	0.00	28.25	3	6,031	0.05%
2018/05/11	0.5	28.25	0	0.00	28.35	0.5	6,126	0.01%
2018/05/10	1	28.30	12	28.37	28.20	-11	6,252	-0.18%
2018/05/08	3.2	28.19	2	28.15	28.40	1.2	6,379	0.02%
2018/05/07	2	27.95	2	28.00	28.10	0	6,378	0.00%
2018/05/04	3	27.70	0	0.00	27.70	3	6,372	0.05%
2018/05/03	1	28.00	2	28.30	28.15	-1	6,405	-0.02%
2018/05/02	1	28.55	1	28.60	28.60	0	6,429	0.00%
2018/04/30	10	27.85	2	27.58	28.40	8	6,402	0.12%
2018/04/27	0	0.00	4	27.13	27.20	-4	6,267	-0.06%
2018/04/26	1	27.35	1	27.20	27.10	0	6,388	0.00%
2018/04/25	0	0.00	1	27.00	27.20	-1	6,418	-0.02%
2018/04/24	1	26.80	1	26.95	26.85	0	6,472	0.00%
2018/04/23	1.5	26.97	0	0.00	27.15	1.5	6,535	0.02%
2018/04/19	0	0.00	0.1	27.05	27.20	-0.1	6,875	0.00%
2018/04/16	2	26.60	3	26.62	26.65	-1	7,205	-0.01%
2018/04/11	0	0.00	2	27.05	27.00	-2	7,536	-0.03%
2018/04/10	2	27.13	2	27.30	27.20	0	7,665	0.00%
2018/04/09	0.5	26.95	1	26.80	27.05	-0.5	7,672	-0.01%
2018/04/03	0	0.00	2	26.40	26.60	-2	7,720	-0.03%
2018/04/02	4	26.26	0	0.00	26.35	4	7,879	0.05%
2018/03/31	2	26.50	1	26.30	26.45	1	8,036	0.01%
2018/03/28	2	25.85	0	0.00	26.10	2	7,957	0.03%
2018/03/27	2	26.00	1	26.10	26.10	1	7,972	0.01%
2018/03/26	2	25.65	1	25.90	25.95	1	7,983	0.01%
2018/03/23	0	0.00	1	25.65	25.95	-1	7,986	-0.01%
2018/03/22	1	26.30	1	26.25	26.30	0	7,958	0.00%
2018/03/20	0	0.00	1	26.00	26.10	-1	8,020	-0.01%
2018/03/19	1	26.20	0	0.00	26.15	1	8,122	0.01%
2018/03/16	0	0.00	1	26.30	26.75	-1	8,054	-0.01%
2018/03/15	0.4	25.75	0	0.00	25.75	0.4	7,768	0.01%
2018/03/14	1	26.05	1	26.15	25.75	0	7,782	0.00%
2018/03/08	1	25.70	0	0.00	25.75	1	7,855	0.01%
2018/03/06	1	25.65	0	0.00	25.70	1	8,037	0.01%
2018/02/27	1	26.00	1	26.00	25.95	0	7,965	0.00%
2018/02/26	0.6	25.80	2	25.95	25.95	-1.4	7,853	-0.02%
2018/02/23	0	0.00	1	25.40	25.60	-1	7,789	-0.01%
2018/02/22	1	25.10	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	6	25.08	25.40	-6	7,785	-0.08%
2018/02/12	2	24.35	4	24.35	24.40	-2	7,677	-0.03%
2018/02/09	5	23.98	1	24.00	24.35	4	7,599	0.05%
2018/02/07	2	24.45	10	24.45	24.45	-8	7,456	-0.11%
2018/02/06	24	24.34	0	0.00	24.30	24	7,175	0.33%
2018/02/05	1	25.90	0	0.00	26.00	1	6,819	0.01%
2018/02/02	0.1	26.30	0	0.00	26.35	0.1	6,688	0.00%
2018/01/30	1	26.20	0	0.00	26.10	1	6,319	0.02%
2018/01/29	0	0.00	1	26.30	26.45	-1	6,257	-0.02%
2018/01/26	2	26.38	0	0.00	26.55	2	6,221	0.03%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	3	26.42	0	0.00	26.55	3	6,058	0.05%
2018/01/19	2	26.85	1	26.80	26.90	1	5,699	0.02%
2018/01/17	1	26.90	140	26.90	26.90	-139	5,608	-2.48%	大賣/鉅額交易
2018/01/16	0	0.00	2	27.60	27.00	-2	5,569	-0.04%
2018/01/15	11	27.15	0	0.00	27.30	11	5,416	0.20%
2018/01/12	30	26.95	1	26.80	26.90	29	5,306	0.55%
2018/01/11	41	26.90	0	0.00	26.75	41	5,189	0.79%
2018/01/10	64	27.02	3	26.90	27.00	61	5,119	1.19%
2018/01/08	2	26.78	3	26.63	26.50	-1	4,872	-0.02%
2018/01/04	1	26.25	11	26.34	26.35	-10	4,655	-0.21%
2018/01/03	0	0.00	1	26.65	26.60	-1	4,556	-0.02%
2018/01/02	1	26.90	1	27.00	26.80	0	4,448	0.00%