遠東新 (1402)-群益金鼎-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
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/11/21	0	0.00	2	37.60	37.80	-2	9,654	-0.02%
2024/11/15	1	34.80	0	0.00	35.00	1	7,842	0.01%
2024/11/14	1	35.30	0	0.00	35.20	1	7,908	0.01%
2024/11/01	0	0.00	129	37.05	37.00	-129	8,806	-1.46%	大賣/鉅額交易
2024/10/30	129	37.10	0	0.00	37.10	129	8,861	1.46%	大買/鉅額交易
2024/10/25	0	0.00	0.2	37.40	37.85	-0.2	9,030	0.00%
2024/10/14	0	0.00	1	37.00	37.00	-1	11,305	-0.01%
2024/10/01	0	0.00	3	39.00	39.00	-3	11,453	-0.03%
2024/09/27	0	0.00	0.1	38.15	38.20	-0.1	11,432	0.00%
2024/09/03	0.1	35.90	0	0.00	35.80	0.1	12,541	0.00%
2024/08/26	0.1	36.05	0	0.00	36.00	0.1	12,900	0.00%
2024/08/23	0	0.00	1	36.05	36.00	-1	12,883	-0.01%
2024/08/22	0	0.00	0.2	36.70	36.85	-0.2	12,834	0.00%
2024/08/19	1	36.85	0.8	36.70	36.35	0.2	12,815	0.00%
2024/08/16	0.2	36.95	2	36.78	36.85	-1.8	12,825	-0.01%
2024/08/14	0	0.00	1	36.15	36.20	-1	12,561	-0.01%
2024/08/09	0	0.00	1	34.55	34.80	-1	12,353	-0.01%
2024/08/01	0	0.00	3	34.93	35.15	-3	11,429	-0.03%
2024/07/31	0	0.00	2	34.00	34.00	-2	11,310	-0.02%
2024/07/26	1	33.10	0	0.00	33.40	1	11,132	0.01%
2024/07/23	2	33.28	0	0.00	33.40	2	11,112	0.02%
2024/07/19	1	32.75	10	32.90	33.05	-9	10,664	-0.08%
2024/07/18	15	32.89	10	33.91	32.90	5	10,365	0.05%
2024/07/17	0	0.00	50	37.35	37.30	-50	9,423	-0.53%
2024/07/16	0	0.00	47	37.75	37.50	-47	9,057	-0.52%
2024/07/11	0	0.00	4	38.08	38.00	-4	8,558	-0.05%
2024/07/10	0	0.00	1	37.15	36.95	-1	8,438	-0.01%
2024/07/04	0	0.00	0.6	37.65	38.00	-0.6	8,100	-0.01%
2024/06/21	0	0.00	4	36.30	36.30	-4	6,087	-0.07%
2024/06/20	1	36.00	2	36.03	36.20	-1	5,809	-0.02%
2024/06/19	3	35.70	0	0.00	35.80	3	5,817	0.05%
2024/06/14	0	0.00	5.5	35.37	35.55	-5.5	5,865	-0.09%
2024/06/03	0	0.00	7	33.80	34.30	-7	5,976	-0.12%
2024/05/31	0	0.00	5	33.95	33.80	-5	5,814	-0.09%
2024/05/24	0	0.00	1	33.60	33.65	-1	5,699	-0.02%
2024/05/22	1.5	33.88	0	0.00	33.90	1.5	5,642	0.03%
2024/05/21	0	0.00	11	34.35	34.40	-11	5,614	-0.20%
2024/05/16	0	0.00	10.5	35.16	35.20	-10.5	5,542	-0.19%
2024/05/15	0	0.00	95	34.55	34.35	-95	5,357	-1.77%
2024/05/14	0	0.00	50	34.20	34.25	-50	5,351	-0.93%
2024/05/13	0	0.00	104	34.45	34.60	-104	5,343	-1.95%	大賣/鉅額交易
2024/05/10	1	34.45	103	34.34	34.45	-102	5,287	-1.93%	大賣/鉅額交易
2024/05/08	0	0.00	3	33.90	33.75	-3	5,184	-0.06%
2024/05/07	1	33.65	0	0.00	33.70	1	5,149	0.02%
2024/05/06	0	0.00	1	33.35	33.50	-1	5,101	-0.02%
2024/05/03	0	0.00	5	33.47	33.20	-5	5,032	-0.10%
2024/05/02	0	0.00	3	33.25	33.20	-3	4,976	-0.06%
2024/04/29	0	0.00	4.4	33.00	33.10	-4.4	4,812	-0.09%
2024/04/25	3	32.18	1	32.30	32.15	2	4,661	0.04%
2024/04/24	1	32.30	0	0.00	32.35	1	4,669	0.02%
2024/04/23	0	0.00	9	32.85	32.85	-9	4,764	-0.19%
2024/04/22	0	0.00	1	32.45	32.40	-1	4,821	-0.02%
2024/04/19	3	31.50	0	0.00	31.15	3	4,788	0.06%
2024/04/16	2	32.00	2	32.15	31.85	0	4,600	0.00%
2024/04/11	0	0.00	11	32.89	32.80	-11	4,491	-0.24%
2024/04/09	0	0.00	10	33.05	32.90	-10	4,541	-0.22%
2024/04/03	0	32.55	0	0.00	32.60	0	4,618	0.00%
2024/04/01	0	0.00	0.4	33.25	33.25	-0.4	4,673	-0.01%
2024/03/29	0	0.00	4	33.19	33.25	-4	4,671	-0.09%
2024/03/27	1	32.85	3	32.90	32.85	-2	4,641	-0.04%
2024/03/21	0	0.00	1	32.50	32.70	-1	5,412	-0.02%
2024/03/19	1.5	31.82	0.2	32.00	31.70	1.4	6,240	0.02%
2024/03/18	20	32.50	41	32.57	32.75	-21	6,208	-0.34%
2024/03/15	0.2	33.15	5	33.08	32.90	-4.9	6,204	-0.08%
2024/03/14	0	0.00	3	32.63	32.90	-3	5,903	-0.05%
2024/03/13	0	0.00	4.3	32.52	32.70	-4.3	5,894	-0.07%
2024/03/12	0.1	32.15	0.1	32.25	32.35	0	5,868	0.00%
2024/03/11	2.2	32.34	0	0.00	32.50	2.2	5,939	0.04%
2024/03/06	1	32.10	0	0.00	32.00	1	6,344	0.02%
2024/03/05	0	0.00	2	32.00	31.85	-2	6,744	-0.03%
2024/02/29	0	0.00	5	32.55	32.60	-5	7,360	-0.07%
2024/02/26	0.5	31.30	1	31.45	31.40	-0.5	7,429	-0.01%
2024/02/21	0	0.00	6.2	31.62	31.75	-6.2	7,884	-0.08%
2024/02/20	0	0.00	1	31.50	31.60	-1	7,914	-0.01%
2024/02/16	0	0.00	2	30.70	30.85	-2	8,090	-0.02%
2024/01/29	0	0.00	1	31.10	31.15	-1	8,365	-0.01%
2024/01/22	5	30.30	0	0.00	30.30	5	8,677	0.06%
2024/01/10	0.5	31.20	0	0.00	31.20	0.5	8,999	0.01%
2024/01/05	0	0.00	1	31.65	31.75	-1	9,156	-0.01%
2024/01/04	1	31.75	5	31.65	31.75	-4	9,258	-0.04%
2023/12/28	0	0.00	2	31.30	31.40	-2	9,329	-0.02%
2023/12/27	0	0.00	5	31.25	31.40	-5	9,325	-0.05%
2023/12/26	0	0.00	1	31.10	31.10	-1	9,287	-0.01%
2023/12/18	0	0.00	3	31.30	31.40	-3	8,728	-0.03%
2023/12/06	0	0.00	0.2	31.75	31.65	-0.2	8,731	0.00%
2023/12/05	2	31.30	0	0.00	31.30	2	8,637	0.02%
2023/11/22	7	30.70	11.3	30.68	30.45	-4.3	7,182	-0.06%
2023/11/21	0	0.00	13.1	30.32	30.40	-13.1	7,084	-0.18%
2023/11/20	0	0.00	1	30.20	29.95	-1	6,974	-0.01%
2023/11/17	0	0.00	6	30.90	30.75	-6	6,888	-0.09%
2023/11/16	0	0.00	4	30.74	30.85	-4	6,846	-0.06%
2023/11/14	0	0.00	5	30.30	30.50	-5	6,688	-0.07%
2023/11/09	0	0.00	2	30.05	30.25	-2	6,785	-0.03%
2023/11/08	0	0.00	1	30.15	30.15	-1	6,802	-0.01%
2023/10/26	0.1	29.10	0	0.00	29.00	0.1	6,724	0.00%
2023/10/23	6	28.69	0	0.00	28.65	6	6,813	0.09%
2023/10/19	2	28.98	0	0.00	28.95	2	6,896	0.03%
2023/10/16	0	0.00	10	29.26	29.25	-10	6,838	-0.15%
2023/10/11	0	0.00	12	29.13	29.20	-12	7,094	-0.17%
2023/10/05	1	28.50	20	28.58	28.40	-19	7,025	-0.27%
2023/10/04	3	28.43	1	28.50	28.35	2	7,025	0.03%
2023/10/02	20	29.13	0	0.00	29.10	20	7,088	0.28%
2023/09/28	2	28.75	0	0.00	28.75	2	7,268	0.03%
2023/09/27	2	28.65	0	0.00	28.60	2	7,318	0.03%
2023/09/26	2	28.65	0	0.00	28.60	2	7,364	0.03%
2023/09/25	10	28.88	0	0.00	28.85	10	7,375	0.14%
2023/09/22	6	28.75	0	0.00	28.75	6	7,447	0.08%
2023/09/21	3	28.92	0	0.00	28.80	3	7,478	0.04%
2023/09/19	0	0.00	1	29.50	29.40	-1	7,464	-0.01%
2023/09/18	10	29.45	0	0.00	29.50	10	7,578	0.13%
2023/09/14	0	0.00	2.2	29.08	29.45	-2.2	6,578	-0.03%
2023/09/13	0	0.00	10	29.15	29.15	-10	6,488	-0.15%
2023/09/11	1	28.85	0	0.00	28.70	1	6,585	0.02%
2023/09/08	10	28.50	0	0.00	28.50	10	6,577	0.15%
2023/09/07	6	28.58	0	0.00	28.40	6	6,607	0.09%
2023/09/06	1	28.60	0	0.00	28.60	1	6,585	0.02%
2023/09/05	2	28.65	0	0.00	28.85	2	6,564	0.03%
2023/09/04	16	28.61	0	0.00	28.60	16	6,566	0.24%
2023/08/31	2.3	28.29	0	0.00	28.15	2.3	6,535	0.04%
2023/08/28	1	28.15	0	0.00	28.15	1	6,422	0.02%
2023/08/25	0.4	28.40	0	0.00	28.30	0.4	6,945	0.01%
2023/08/24	12	28.30	0.1	28.35	28.35	11.9	6,967	0.17%
2023/08/23	5	28.49	0	0.00	28.35	5	6,916	0.07%
2023/08/22	1.3	28.61	0	28.70	28.60	1.3	6,918	0.02%
2023/08/21	1	28.70	20	28.73	28.65	-19	6,950	-0.27%
2023/08/17	8	28.32	0	0.00	28.50	8	6,954	0.12%
2023/08/16	4	28.73	0	0.00	28.60	4	6,909	0.06%
2023/08/15	1	29.20	0	0.00	29.15	1	6,812	0.01%
2023/08/09	2	29.55	0	0.00	29.50	2	6,876	0.03%
2023/08/08	0.1	29.70	0	0.00	29.60	0.1	6,872	0.00%
2023/08/07	5	29.60	0	0.00	29.80	5	6,825	0.07%
2023/08/04	3.2	29.61	0	0.00	29.50	3.2	6,833	0.05%
2023/08/02	3.1	29.62	0	0.00	29.55	3.1	6,812	0.05%
2023/08/01	1	29.65	0	0.00	29.65	1	6,762	0.02%
2023/07/25	0	0.00	0.5	29.40	29.25	-0.5	6,659	-0.01%
2023/07/21	2	29.70	0	0.00	29.60	2	6,601	0.03%
2023/07/19	0.3	29.90	0	0.00	29.75	0.3	6,559	0.00%
2023/07/18	2	30.05	0	0.00	30.00	2	6,469	0.03%
2023/07/17	17	30.52	0	0.00	30.30	17	6,352	0.27%
2023/07/14	0.2	32.35	0	0.00	32.30	0.2	6,184	0.00%
2023/07/13	0.1	32.45	0	0.00	32.20	0.1	6,149	0.00%
2023/07/12	8	32.30	0	0.00	32.30	8	6,134	0.13%
2023/07/10	20	32.11	0	0.00	32.00	20	6,239	0.32%
2023/07/07	1.1	31.87	0	0.00	32.05	1.1	6,234	0.02%
2023/07/04	0	0.00	1	33.25	33.15	-1	5,975	-0.02%
2023/06/30	0	0.00	0.4	33.30	33.45	-0.4	5,999	-0.01%
2023/06/27	0	33.45	0	0.00	33.50	0	5,996	0.00%
2023/06/16	0	0.00	1	33.10	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	0	33.00	33.00	0	5,952	0.00%
2023/06/09	0	0.00	20	32.70	32.55	-20	6,231	-0.32%
2023/06/08	0	0.00	7	32.55	32.45	-7	6,312	-0.11%
2023/05/31	0	0.00	5	32.25	32.30	-5	6,635	-0.08%
2023/05/30	0	0.00	0	32.05	32.10	0	6,162	0.00%
2023/05/25	1	31.65	0	0.00	32.00	1	6,275	0.02%
2023/05/24	1	31.85	0	0.00	32.00	1	6,296	0.02%
2023/05/08	0	0.00	2	32.50	32.60	-2	6,531	-0.03%
2023/05/05	0	0.00	0.3	32.35	32.35	-0.3	6,527	0.00%
2023/05/03	0	0.00	70	32.11	32.20	-70	6,620	-1.06%
2023/04/27	0	0.00	1	31.90	31.85	-1	6,903	-0.01%
2023/04/25	0.1	31.65	10	31.75	31.75	-9.9	6,825	-0.15%
2023/04/24	3	31.90	0	0.00	31.90	3	6,837	0.04%
2023/04/20	50	31.30	0	0.00	31.45	50	6,890	0.73%
2023/04/18	0.1	31.75	0	0.00	31.65	0.1	6,890	0.00%
2023/04/14	0	0.00	20	31.85	31.85	-20	6,848	-0.29%
2023/04/12	0	0.00	0	31.90	31.70	0	6,730	0.00%
2023/04/11	0	31.80	0	0.00	31.80	0	6,722	0.00%
2023/04/10	0	0.00	20	31.45	31.45	-20	6,717	-0.30%
2023/03/31	0	0.00	25	31.40	31.30	-25	6,800	-0.37%
2023/03/27	0	0.00	25	31.20	31.20	-25	9,180	-0.27%
2023/03/22	0	30.95	0	0.00	30.80	0	10,751	0.00%
2023/03/17	0.1	31.20	0.2	31.15	31.00	-0.1	11,035	0.00%
2023/03/16	1	31.30	0	0.00	31.30	1	11,014	0.01%
2023/03/13	1	31.30	0	0.00	31.35	1	11,541	0.01%
2023/03/10	10	31.25	0	0.00	31.25	10	11,507	0.09%
2023/03/09	2	31.55	0	0.00	31.55	2	11,556	0.02%
2023/03/06	0	0.00	0.5	32.55	32.45	-0.5	11,929	0.00%
2023/03/03	20	32.30	0	0.00	32.20	20	12,018	0.17%
2023/03/02	0	0.00	4	32.50	32.45	-4	12,138	-0.03%
2023/03/01	1	32.20	0	0.00	32.00	1	12,174	0.01%
2023/02/24	1	32.15	0	0.00	32.45	1	12,289	0.01%
2023/02/06	0	0.00	1	32.35	32.40	-1	13,133	-0.01%
2023/02/01	1	32.55	0	0.00	32.70	1	13,162	0.01%
2023/01/31	0	0.00	1	32.95	32.70	-1	13,161	-0.01%
2023/01/30	0	0.00	2	33.10	33.30	-2	13,123	-0.02%
2023/01/13	0	0.00	1	32.60	32.60	-1	12,943	-0.01%
2023/01/11	0	0.00	0.2	32.30	32.60	-0.2	13,227	0.00%
2023/01/05	0.3	31.80	0	0.00	31.70	0.3	13,327	0.00%
2022/12/29	0	31.75	0	0.00	31.70	0	13,680	0.00%
2022/12/21	1	31.15	0	0.00	31.30	1	13,305	0.01%
2022/12/20	1.1	31.06	2	31.05	31.10	-1	12,822	-0.01%
2022/12/19	25.1	31.17	0	0.00	31.30	25.1	12,369	0.20%
2022/12/16	0	0.00	20	32.90	32.60	-20	11,756	-0.17%
2022/12/15	0	0.00	0.4	33.10	32.95	-0.4	10,479	0.00%
2022/12/08	0	0.00	5	32.90	33.00	-5	10,263	-0.05%
2022/12/06	0	0.00	0.1	33.00	32.75	-0.1	9,980	0.00%
2022/12/05	0	0.00	7.5	32.89	32.80	-7.5	9,759	-0.08%
2022/12/02	2	32.50	0	0.00	32.30	2	9,539	0.02%
2022/12/01	10	32.70	10	32.90	32.65	0	9,554	0.00%
2022/11/30	0	0.00	5.2	32.55	32.50	-5.2	9,436	-0.05%
2022/11/29	0	0.00	3	31.73	32.15	-3	9,024	-0.03%
2022/11/25	0	31.45	0	0.00	31.55	0	8,919	0.00%
2022/11/24	0	0.00	1	31.25	31.80	-1	9,015	-0.01%
2022/11/23	1.4	30.90	2	30.90	31.05	-0.7	9,003	-0.01%
2022/11/22	3	30.42	0.1	30.95	30.90	2.9	8,962	0.03%
2022/11/21	10	30.31	5	30.55	30.60	5	8,791	0.06%
2022/11/16	2.1	31.50	7	31.75	31.50	-5	8,442	-0.06%
2022/11/15	8.1	31.69	5	31.87	31.65	3.1	8,304	0.04%
2022/11/14	0	0.00	0.1	33.00	33.20	-0.1	8,054	0.00%
2022/11/11	2	32.25	6	32.22	32.25	-4	7,848	-0.05%
2022/11/09	1	32.55	11	32.70	32.65	-10	7,846	-0.13%
2022/11/07	0	0.00	1	32.20	32.45	-1	7,812	-0.01%
2022/11/03	0	0.00	5	32.00	32.30	-5	7,783	-0.06%
2022/11/02	1	31.95	1	32.10	32.05	0	7,796	0.00%
2022/10/24	3	31.38	3	31.58	31.55	0	8,310	0.00%
2022/10/20	4	30.48	2	30.48	31.00	2	8,452	0.02%
2022/10/18	0	30.90	0	0.00	30.85	0	8,263	0.00%
2022/10/17	2.1	31.00	0	0.00	30.95	2.1	8,364	0.02%
2022/10/13	1	31.46	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	0.00	5	32.05	31.95	-5	8,643	-0.06%
2022/10/11	5	31.45	0	0.00	31.40	5	8,632	0.06%
2022/10/06	0	0.00	1.5	32.10	32.15	-1.5	8,718	-0.02%
2022/10/05	0	31.95	1	32.00	31.75	-1	8,672	-0.01%
2022/10/03	1	31.85	0	0.00	32.15	1	8,721	0.01%
2022/09/30	11	32.30	1	32.30	32.35	10	8,701	0.11%
2022/09/29	10	32.35	10	32.65	32.70	0	8,640	0.00%
2022/09/28	0.1	32.50	1	32.60	32.35	-1	8,598	-0.01%
2022/09/26	16	32.32	4	32.18	32.10	12	8,566	0.14%
2022/09/23	10	32.80	6	33.09	32.90	4	8,531	0.05%
2022/09/22	0	0.00	12	33.04	32.80	-12	8,566	-0.14%
2022/09/20	3	32.57	0	0.00	32.80	3	8,539	0.04%
2022/09/19	0	32.00	40.1	32.00	32.10	-40.1	8,504	-0.47%
2022/09/16	12.1	32.27	0	0.00	32.00	12.1	8,589	0.14%
2022/09/15	3	32.93	15	32.90	33.00	-12	8,451	-0.14%
2022/09/14	0	0.00	13	32.29	32.15	-13	8,332	-0.16%
2022/09/13	1	31.90	0.1	31.95	31.95	0.9	8,295	0.01%
2022/09/12	0.1	31.85	0	0.00	31.85	0.1	8,310	0.00%
2022/09/08	10.1	31.50	3.2	31.41	31.80	6.9	8,441	0.08%
2022/09/02	2	31.60	0	0.00	31.65	2	8,412	0.02%
2022/09/01	2	31.60	0	0.00	31.70	2	8,362	0.02%
2022/08/30	0	0.00	12.2	31.91	32.15	-12.2	8,202	-0.15%
2022/08/29	0	31.65	0.2	31.70	31.40	-0.2	8,112	0.00%
2022/08/26	41	31.70	0	0.00	31.65	41	8,041	0.51%
2022/08/24	0	0.00	3	30.90	31.05	-3	8,006	-0.04%
2022/08/19	0.1	30.85	0	0.00	30.90	0.1	8,662	0.00%
2022/08/18	0.1	30.80	0	0.00	30.90	0.1	8,715	0.00%
2022/08/15	5	30.25	0	0.00	30.25	5	8,650	0.06%
2022/08/11	1	30.10	0	0.00	30.10	1	8,731	0.01%
2022/08/09	3	29.57	0	0.00	29.90	3	8,818	0.03%
2022/08/08	10	29.50	0	0.00	29.45	10	8,874	0.11%
2022/08/02	2.1	29.86	1	30.00	30.00	1.1	8,871	0.01%
2022/07/28	3.2	30.45	0	0.00	30.10	3.2	8,613	0.04%
2022/07/27	5	31.60	3	31.60	31.75	2	8,530	0.02%
2022/07/26	5	31.80	0	0.00	31.75	5	8,408	0.06%
2022/07/21	0	0.00	1	32.55	32.40	-1	8,236	-0.01%
2022/07/19	0	0.00	10	32.75	32.50	-10	8,035	-0.12%
2022/07/18	0	0.00	3	32.02	32.15	-3	7,850	-0.04%
2022/07/15	1	31.65	1	31.70	31.70	0	7,750	0.00%
2022/07/14	0	0.00	1	32.00	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	11	31.93	31.90	-11	7,638	-0.14%
2022/07/07	0	0.00	0.2	31.40	31.45	-0.2	7,544	0.00%
2022/07/05	0	0.00	0.2	32.15	32.25	-0.2	7,432	0.00%
2022/07/04	0	0.00	1	32.00	32.00	-1	7,378	-0.01%
2022/06/30	0	0.00	10	31.95	31.80	-10	7,333	-0.14%
2022/06/29	1	31.95	2	31.93	32.15	-1	7,207	-0.01%
2022/06/28	1	31.85	0	0.00	31.85	1	7,164	0.01%
2022/06/24	0	0.00	1	31.25	31.30	-1	7,133	-0.01%
2022/06/09	10	31.45	0	0.00	31.40	10	7,143	0.14%
2022/05/31	0	0.00	3	30.95	30.50	-3	7,236	-0.04%
2022/05/26	3	31.73	0	0.00	31.75	3	6,705	0.04%
2022/05/25	0	0.00	6	31.70	31.70	-6	6,809	-0.09%
2022/05/24	0	0.00	15	31.30	31.50	-15	6,834	-0.22%
2022/05/20	0	0.00	6	31.35	31.35	-6	6,908	-0.09%
2022/05/19	5	30.90	0.8	31.00	31.15	4.2	6,881	0.06%
2022/05/18	10	31.20	20	31.05	31.25	-10	6,844	-0.15%
2022/05/17	0.4	30.70	0	0.00	30.90	0.4	6,847	0.01%
2022/05/16	1.4	30.89	13	30.93	30.90	-11.6	6,783	-0.17%
2022/05/13	1.6	30.81	6	30.55	31.00	-4.4	6,707	-0.07%
2022/05/10	0	0.00	15	29.75	30.15	-15	6,408	-0.23%
2022/05/05	0	0.00	2	30.40	30.55	-2	6,400	-0.03%
2022/05/04	2	30.15	0	0.00	30.15	2	6,362	0.03%
2022/04/25	0	0.00	2	29.98	30.00	-2	6,366	-0.03%
2022/04/20	0	0.00	1	30.15	30.50	-1	6,267	-0.02%
2022/04/19	1	30.10	0	0.00	30.10	1	6,220	0.02%
2022/04/18	2	30.05	8.1	30.15	30.20	-6.1	6,202	-0.10%
2022/04/01	1	30.20	0	0.00	30.30	1	5,888	0.02%
2022/03/23	5	30.85	0	30.70	30.75	5	6,002	0.08%
2022/03/22	5	30.65	0	0.00	30.80	5	6,006	0.08%
2022/03/21	5	30.67	0	0.00	30.65	5	5,997	0.08%
2022/03/17	0	0.00	4	30.48	30.55	-4	5,918	-0.07%
2022/03/16	1	30.30	0	0.00	30.45	1	5,820	0.02%
2022/03/14	0	0.00	2	30.50	30.55	-2	5,778	-0.03%
2022/03/11	1	30.20	3	30.23	30.20	-2	5,786	-0.03%
2022/03/10	0	0.00	6	30.08	30.20	-6	5,817	-0.10%
2022/03/08	2	29.55	2	29.50	29.50	0	5,790	0.00%
2022/03/07	2	29.75	0	0.00	29.50	2	5,772	0.03%
2022/03/03	0	0.00	4	30.51	30.60	-4	5,993	-0.07%
2022/03/02	0	0.00	3	30.28	30.35	-3	6,062	-0.05%
2022/03/01	0	0.00	5	30.14	30.30	-5	6,138	-0.08%
2022/02/25	2	29.60	0	0.00	29.55	2	6,226	0.03%
2022/02/24	2	29.70	1	29.65	29.70	1	6,328	0.02%
2022/02/23	1	30.10	0	0.00	30.00	1	6,310	0.02%
2022/02/21	1	29.95	0	0.00	30.20	1	6,280	0.02%
2022/02/17	0	0.00	2	29.65	29.80	-2	6,513	-0.03%
2022/02/10	0	0.00	3	29.45	29.60	-3	6,649	-0.05%
2022/01/26	0	0.00	3	28.77	28.80	-3	6,635	-0.05%
2022/01/25	4	28.34	0	0.00	28.60	4	6,715	0.06%
2022/01/24	0	0.00	4	28.60	28.80	-4	6,702	-0.06%
2022/01/21	0	0.00	1	29.04	28.80	-1	6,823	-0.02%
2022/01/20	1	29.20	2	29.20	29.25	-1	6,785	-0.01%
2022/01/11	1	29.05	0	0.00	29.15	1	7,139	0.01%
2022/01/06	0	0.00	2	29.15	29.25	-2	7,241	-0.03%
2022/01/05	0	29.05	0	0.00	29.05	0	7,215	0.00%
2022/01/04	0	0.00	2	28.85	29.00	-2	7,289	-0.03%
2021/12/30	2.5	29.11	0	0.00	29.30	2.5	7,292	0.03%
2021/12/29	0	29.15	0	0.00	29.30	0	7,326	0.00%
2021/12/27	2	28.95	0	0.00	29.00	2	7,334	0.03%
2021/12/17	6	28.28	0	0.00	28.10	6	7,729	0.08%
2021/12/16	1	28.25	0	0.00	28.20	1	7,273	0.01%
2021/12/15	2	28.35	0	0.00	28.35	2	7,419	0.03%
2021/12/10	0	0.00	1	28.70	28.75	-1	7,464	-0.01%
2021/12/07	0	0.00	10	28.60	28.75	-10	7,436	-0.13%
2021/12/06	1	28.35	0	0.00	28.60	1	7,462	0.01%
2021/12/03	10	28.30	0	0.00	28.30	10	7,471	0.13%
2021/12/01	2	28.05	0	0.00	28.30	2	7,380	0.03%
2021/11/30	0	0.00	4	28.20	27.90	-4	7,311	-0.05%
2021/11/29	0	0.00	2	28.05	28.15	-2	7,019	-0.03%
2021/11/26	4	28.26	0	0.00	28.25	4	6,936	0.06%
2021/11/25	5.3	28.46	9	28.40	28.55	-3.7	6,926	-0.05%
2021/11/24	1	28.60	0	28.65	28.80	1	6,802	0.01%
2021/11/23	15	28.70	4.1	28.78	28.75	10.9	6,647	0.16%
2021/11/22	4	29.20	0	0.00	29.15	4	6,394	0.06%
2021/11/18	11	29.35	4	29.40	29.50	7	6,276	0.11%
2021/11/17	3	29.32	2	29.30	29.35	1	6,236	0.02%
2021/11/16	2	29.45	0	0.00	29.50	2	6,162	0.03%
2021/11/15	1	30.30	1	30.10	30.00	0	6,044	0.00%
2021/11/11	0	0.00	1	30.05	30.00	-1	6,017	-0.02%
2021/11/09	1	29.75	1	29.70	29.90	0	6,026	0.00%
2021/11/08	6	29.50	0	0.00	29.45	6	5,942	0.10%
2021/11/05	4	29.25	0	0.00	29.40	4	5,918	0.07%
2021/11/04	5	29.45	0	29.35	29.35	5	5,874	0.09%
2021/11/02	1	29.45	0	0.00	29.45	1	5,904	0.02%
2021/11/01	0	0.00	5	29.07	29.00	-5	5,882	-0.09%
2021/10/29	4	29.03	14	28.90	29.10	-10	5,849	-0.17%
2021/10/28	3	29.30	0	0.00	29.25	3	5,769	0.05%
2021/10/27	2	29.35	0	0.00	29.45	2	5,804	0.03%
2021/10/25	7	29.36	0	0.00	29.35	7	6,336	0.11%
2021/10/22	10	29.35	0	0.00	29.40	10	6,457	0.15%
2021/10/06	3	29.20	0	0.00	29.25	3	6,701	0.04%
2021/10/01	0	0.00	1	29.05	29.15	-1	6,951	-0.01%
2021/09/30	20	29.75	20	29.95	29.85	0	6,844	0.00%
2021/09/27	0	0.00	2	30.00	29.85	-2	6,803	-0.03%
2021/09/22	2	28.70	1	28.75	28.70	1	6,892	0.01%
2021/09/17	0	0.00	0.5	29.80	29.50	-0.5	6,742	-0.01%
2021/09/15	1	29.80	0	0.00	29.80	1	6,678	0.01%
2021/09/14	0	0.00	2	29.65	29.75	-2	6,764	-0.03%
2021/09/10	1	29.20	0	0.00	29.20	1	6,832	0.01%
2021/09/09	1	29.10	0	0.00	29.05	1	6,998	0.01%
2021/09/03	0	0.00	0.2	30.00	30.00	-0.2	6,965	0.00%
2021/08/30	34	29.79	10	29.75	29.90	24	6,985	0.34%
2021/08/27	0	0.00	1	29.60	29.65	-1	7,029	-0.01%
2021/08/24	21	29.21	0	0.00	29.40	21	7,260	0.29%
2021/08/23	16	28.89	0	0.00	28.90	16	7,338	0.22%
2021/08/20	0.5	28.60	1	28.50	28.30	-0.5	7,430	-0.01%
2021/08/19	1	28.30	0	0.00	28.30	1	7,602	0.01%
2021/08/18	10	28.50	0	0.00	28.85	10	7,552	0.13%
2021/08/17	30	28.65	0	0.00	28.55	30	7,612	0.39%
2021/08/16	5	29.00	1	29.10	29.05	4	7,620	0.05%
2021/08/13	1	29.65	0	0.00	29.65	1	7,573	0.01%
2021/08/12	0.2	30.15	2	30.20	30.25	-1.8	7,637	-0.02%
2021/08/11	3	29.95	0	0.00	30.00	3	7,698	0.04%
2021/08/09	28.3	29.94	0	0.00	29.95	28.3	7,973	0.35%
2021/08/06	0	0.00	9.9	30.05	30.05	-9.9	8,119	-0.12%
2021/08/03	1.3	30.26	1	30.25	30.30	0.3	9,104	0.00%
2021/08/02	1	29.80	0	0.00	30.10	1	9,307	0.01%
2021/07/30	11.2	29.81	1	29.95	29.60	10.2	9,473	0.11%
2021/07/29	1	31.05	0	0.00	31.15	1	9,574	0.01%
2021/07/28	3.5	30.94	0	0.00	31.00	3.5	9,453	0.04%
2021/07/27	1	32.05	0	0.00	31.50	1	9,632	0.01%
2021/07/26	0	0.00	1	32.50	31.90	-1	9,668	-0.01%
2021/07/23	0.5	32.85	0	0.00	32.75	0.5	9,640	0.01%
2021/07/16	0	0.00	13	33.51	33.60	-13	10,793	-0.12%
2021/07/13	0	0.00	1	33.00	32.90	-1	11,496	-0.01%
2021/07/12	0	0.00	2	33.10	32.95	-2	11,706	-0.02%
2021/07/08	0	0.00	7	32.66	32.95	-7	11,633	-0.06%
2021/07/07	0	0.00	0.2	32.25	32.35	-0.2	11,685	0.00%
2021/07/06	0	0.00	5	32.61	32.55	-5	11,783	-0.04%
2021/07/05	0	0.00	2	32.45	32.45	-2	11,827	-0.02%
2021/07/02	0	0.00	1	32.40	32.20	-1	12,077	-0.01%
2021/07/01	1	32.55	4.3	32.45	32.45	-3.3	12,046	-0.03%
2021/06/30	0	0.00	0	32.20	32.00	0	11,996	0.00%
2021/06/29	0	0.00	1	31.75	31.90	-1	11,990	-0.01%
2021/06/28	3	31.90	10	31.85	31.90	-7	12,109	-0.06%
2021/06/25	1	31.80	0	0.00	31.75	1	12,240	0.01%
2021/06/24	5	31.35	0	0.00	31.50	5	12,342	0.04%
2021/06/21	1.3	30.60	0	0.00	30.75	1.3	12,363	0.01%
2021/06/18	1	31.40	0	0.00	31.05	1	12,334	0.01%
2021/06/16	0	0.00	1	31.80	31.85	-1	12,390	-0.01%
2021/06/10	0	0.00	1	31.85	31.95	-1	12,531	-0.01%
2021/06/08	0	0.00	1	32.00	31.90	-1	12,582	-0.01%
2021/06/07	1	31.90	0	0.00	31.75	1	12,658	0.01%
2021/06/03	3	32.28	3	32.53	32.45	0	12,856	0.00%
2021/06/02	0	0.00	5	32.05	32.05	-5	12,835	-0.04%
2021/06/01	1	31.95	1	31.95	31.90	0	12,821	0.00%
2021/05/31	1	31.50	2	31.75	31.65	-1	12,902	-0.01%
2021/05/28	0	0.00	4	31.14	31.25	-4	13,025	-0.03%
2021/05/27	2	30.63	0	30.60	30.40	2	13,102	0.02%
2021/05/26	1	31.30	0	0.00	31.40	1	13,326	0.01%
2021/05/25	3	31.23	4	31.10	31.20	-1	13,880	-0.01%
2021/05/24	27	31.04	26	30.58	30.55	1	13,847	0.01%
2021/05/21	12	30.48	10	30.65	30.50	2	13,881	0.01%
2021/05/20	0	0.00	0.3	30.40	30.35	-0.3	13,874	0.00%
2021/05/19	1	30.50	0	0.00	30.60	1	13,813	0.01%
2021/05/18	0	0.00	10	31.00	30.80	-10	13,857	-0.07%
2021/05/14	2	30.48	1	30.75	30.75	1	13,754	0.01%
2021/05/12	10	30.00	1	30.50	30.65	9	13,360	0.07%
2021/05/11	0.8	33.40	10	34.00	32.75	-9.3	12,933	-0.07%
2021/05/10	10	33.80	17.1	33.77	33.90	-7.1	12,670	-0.06%
2021/05/07	3	34.22	10	33.20	33.25	-7	12,533	-0.06%
2021/05/06	0	0.00	6	33.87	33.85	-6	12,389	-0.05%
2021/05/05	4	32.78	5.5	32.67	32.65	-1.5	12,148	-0.01%
2021/05/04	0.2	31.60	1	33.15	31.70	-0.8	11,969	-0.01%
2021/05/03	2	32.30	0	0.00	32.35	2	11,684	0.02%
2021/04/29	2	33.58	23	33.56	33.25	-21	11,607	-0.18%
2021/04/28	21	33.25	11	33.28	33.40	10	11,517	0.09%
2021/04/26	12	32.58	0	0.00	32.50	12	11,508	0.10%
2021/04/23	2	32.33	3	32.40	32.55	-1	11,376	-0.01%
2021/04/22	39	33.86	36.4	34.28	33.30	2.6	11,299	0.02%
2021/04/21	12	33.02	2	33.00	33.10	10	10,647	0.09%
2021/04/20	1	32.75	0	0.00	33.15	1	10,518	0.01%
2021/04/19	64	32.41	50	32.80	33.40	14	10,323	0.14%
2021/04/16	4	31.85	1	31.60	31.90	3	9,904	0.03%
2021/04/15	0	0.00	0.1	30.90	30.95	-0.1	9,687	0.00%
2021/04/14	0	0.00	1	30.90	30.60	-1	9,661	-0.01%
2021/04/13	0	0.00	1	31.10	30.60	-1	9,715	-0.01%
2021/04/12	3	30.70	11	30.65	30.95	-8	9,576	-0.08%
2021/04/09	0	0.00	1	30.40	30.40	-1	9,537	-0.01%
2021/04/06	2	29.93	0	30.05	29.95	2	9,379	0.02%
2021/04/01	1	30.00	1	30.00	29.90	0	9,420	0.00%
2021/03/30	1	30.00	0	29.90	30.00	1	9,393	0.01%
2021/03/29	1	29.90	1	29.70	29.90	0	9,243	0.00%
2021/03/26	51	29.36	0	0.00	29.75	51	9,217	0.55%
2021/03/25	1	29.00	0	0.00	29.10	1	9,079	0.01%
2021/03/23	1	29.05	0	0.00	29.00	1	9,113	0.01%
2021/03/22	0	0.00	1	29.00	29.40	-1	9,144	-0.01%
2021/03/19	1	29.15	0	0.00	29.20	1	9,159	0.01%
2021/03/17	10	29.75	0	0.00	29.45	10	8,943	0.11%
2021/03/16	1	29.55	0	0.00	29.90	1	8,907	0.01%
2021/03/15	3	29.65	1	29.65	29.55	2	8,865	0.02%
2021/03/11	15	29.50	15	29.85	29.45	0	8,865	0.00%
2021/03/10	1.5	29.63	5	29.85	29.75	-3.5	8,862	-0.04%
2021/03/09	0	0.00	8	29.84	29.90	-8	8,855	-0.09%
2021/03/08	0	0.00	11	29.36	29.30	-11	8,675	-0.13%
2021/03/05	0.5	29.35	4	29.39	29.35	-3.5	8,667	-0.04%
2021/03/04	0	0.00	3	29.28	29.40	-3	8,846	-0.03%
2021/03/03	0	0.00	14	29.24	29.35	-14	8,753	-0.16%
2021/03/02	2	28.70	1	29.10	28.70	1	8,558	0.01%
2021/02/26	3	28.90	2	28.93	28.95	1	8,447	0.01%
2021/02/25	1	29.30	48	28.71	29.50	-47	8,055	-0.58%
2021/02/24	0	0.00	1	28.20	27.75	-1	7,569	-0.01%
2021/02/23	0	0.00	1	28.10	28.10	-1	7,539	-0.01%
2021/02/22	10	27.40	0	0.00	27.45	10	7,489	0.13%
2021/02/18	0	0.00	60	27.50	27.50	-60	7,725	-0.78%
2021/02/17	2	27.10	0	0.00	27.10	2	7,641	0.03%
2021/01/28	30	26.50	0	0.00	26.45	30	7,641	0.39%
2021/01/27	1	26.65	0	0.00	26.50	1	7,542	0.01%
2021/01/25	1	26.60	0	0.00	26.80	1	7,457	0.01%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/20	4	26.81	0	0.00	26.40	4	7,367	0.05%
2021/01/18	31	27.20	0	0.00	27.25	31	7,132	0.43%
2021/01/15	31	27.55	0	0.00	27.60	31	7,011	0.44%
2021/01/14	1	28.00	0	0.00	28.10	1	6,947	0.01%
2021/01/13	0	0.00	1	28.30	28.40	-1	6,921	-0.01%
2021/01/04	1	28.70	0.3	28.75	28.85	0.7	6,584	0.01%
2020/12/30	0	0.00	1	28.70	29.05	-1	6,463	-0.02%
2020/12/28	1	29.00	8	28.93	28.60	-7	6,397	-0.11%
2020/12/24	2	28.10	4	28.43	28.05	-2	6,308	-0.03%
2020/12/21	0	0.00	1	27.95	27.95	-1	6,346	-0.02%
2020/12/17	1	27.55	0	0.00	27.55	1	6,485	0.02%
2020/12/15	0	0.00	5	27.35	27.15	-5	6,649	-0.08%
2020/12/11	0	0.00	2	27.65	27.70	-2	6,819	-0.03%
2020/12/10	0	0.00	1	27.70	27.70	-1	7,005	-0.01%
2020/12/09	0	0.00	6	27.45	27.75	-6	7,005	-0.09%
2020/12/04	6	27.70	1	27.65	27.65	5	7,046	0.07%
2020/12/03	0	0.00	0.1	27.55	27.40	-0.1	7,108	0.00%
2020/12/02	4	27.38	0	0.00	27.40	4	7,211	0.06%
2020/11/30	5	27.83	0.3	27.90	27.40	4.7	7,539	0.06%
2020/11/27	3	27.63	0	0.00	27.70	3	7,373	0.04%
2020/11/26	13	27.84	21	27.89	27.90	-8	7,410	-0.11%
2020/11/25	0	0.00	2	27.98	28.05	-2	7,542	-0.03%
2020/11/19	0	0.00	1	28.10	28.20	-1	7,434	-0.01%
2020/11/18	0	0.00	5	28.12	28.20	-5	7,418	-0.07%
2020/11/17	1	28.15	2	28.07	28.00	-1	7,326	-0.01%
2020/11/16	0	0.00	1	27.50	27.50	-1	7,345	-0.01%
2020/11/12	1	27.45	0	0.00	27.60	1	7,452	0.01%
2020/11/11	0	0.00	321	27.55	27.70	-321	7,458	-4.30%	大賣/鉅額交易
2020/11/10	0	0.00	7	26.90	26.90	-7	7,254	-0.10%
2020/11/09	0	0.00	15	26.62	26.60	-15	7,186	-0.21%
2020/11/06	0	0.00	2	26.25	26.20	-2	7,189	-0.03%
2020/11/03	0	0.00	8	26.20	26.20	-8	7,343	-0.11%
2020/10/30	3	25.68	0.1	25.80	25.75	2.9	7,470	0.04%
2020/10/28	1	26.05	0	0.00	26.10	1	7,839	0.01%
2020/10/23	0	0.00	10	26.15	26.20	-10	8,302	-0.12%
2020/10/14	0	0.00	3	25.97	26.00	-3	10,428	-0.03%
2020/10/13	0	0.00	1	25.70	25.70	-1	10,653	-0.01%
2020/10/12	0	0.00	3	26.00	25.90	-3	10,935	-0.03%
2020/10/08	1	26.15	0	0.00	26.15	1	11,163	0.01%
2020/10/07	0	0.00	1	26.20	26.10	-1	11,280	-0.01%
2020/10/06	0	0.00	6	25.94	26.10	-6	11,404	-0.05%
2020/10/05	0	0.00	1	25.60	25.75	-1	11,465	-0.01%
2020/09/30	1	25.40	3	25.42	25.30	-2	11,480	-0.02%
2020/09/29	0	0.00	1	25.25	25.15	-1	11,475	-0.01%
2020/09/28	0	0.00	2	25.25	25.40	-2	11,562	-0.02%
2020/09/24	22	24.92	1	24.85	24.85	21	11,757	0.18%
2020/09/23	5	25.52	1	25.85	25.55	4	11,728	0.03%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/21	0	0.00	0.5	25.90	25.85	-0.5	11,656	0.00%
2020/09/18	2	25.95	0	0.00	25.75	2	11,659	0.02%
2020/09/17	6	25.83	2	25.95	25.95	4	11,518	0.03%
2020/09/15	30	26.05	1	26.00	26.15	29	11,387	0.25%
2020/09/14	5	26.35	15	26.35	26.50	-10	11,313	-0.09%
2020/09/11	1	26.45	0.9	26.60	26.45	0.1	11,306	0.00%
2020/09/10	7	26.74	6	26.66	26.65	1	11,332	0.01%
2020/09/09	7	26.82	5	26.80	26.90	2	11,390	0.02%
2020/09/08	19	26.99	1	27.25	27.00	18	11,374	0.16%
2020/09/07	29	27.30	11	27.45	27.30	18	11,348	0.16%
2020/09/03	0	0.00	10	27.20	26.80	-10	11,372	-0.09%
2020/09/01	5	26.31	0	0.00	26.25	5	11,303	0.04%
2020/08/31	0	0.00	1	26.40	26.45	-1	11,257	-0.01%
2020/08/28	0	0.00	3.5	26.07	26.20	-3.5	11,175	-0.03%
2020/08/27	1	26.05	0	0.00	26.20	1	11,261	0.01%
2020/08/26	5	26.16	0	0.00	26.25	5	11,279	0.04%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/21	0	0.00	8	26.14	26.25	-8	11,797	-0.07%
2020/08/20	4	25.49	1	25.60	25.65	3	11,798	0.03%
2020/08/19	1	26.50	4	26.60	26.30	-3	11,714	-0.03%
2020/08/18	0	0.00	6	26.42	26.50	-6	11,700	-0.05%
2020/08/17	4	26.25	0	0.00	26.40	4	11,752	0.03%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/11	1	26.15	0	0.00	26.05	1	12,387	0.01%
2020/08/10	2	26.35	0	0.00	26.45	2	12,453	0.02%
2020/08/07	1	26.35	1	26.30	26.35	0	12,544	0.00%
2020/08/06	0	0.00	2	26.25	26.20	-2	12,602	-0.02%
2020/08/05	1	26.10	15	26.15	26.10	-14	12,770	-0.11%
2020/08/04	0	0.00	5	26.05	26.05	-5	12,853	-0.04%
2020/08/03	308	26.45	3	26.05	26.10	305	13,049	2.34%	大買/鉅額交易
2020/07/31	15	25.38	0	0.00	25.60	15	13,272	0.11%
2020/07/30	14	25.50	6	25.42	25.70	8	14,646	0.05%
2020/07/29	9	25.55	0	0.00	25.45	9	15,192	0.06%
2020/07/28	20	25.86	3	25.55	25.45	17	15,219	0.11%
2020/07/27	14	26.52	2	26.25	26.00	12	15,254	0.08%
2020/07/24	15	29.43	0	0.00	29.20	15	14,634	0.10%
2020/07/23	0	0.00	6	30.00	30.00	-6	14,505	-0.04%
2020/07/22	0	0.00	3	30.27	30.30	-3	14,438	-0.02%
2020/07/21	0	0.00	13	30.33	30.30	-13	14,329	-0.09%
2020/07/20	2	30.18	3	30.30	30.30	-1	14,265	-0.01%
2020/07/17	5	30.39	0	0.00	30.15	5	14,175	0.04%
2020/07/16	2	30.23	26	30.25	30.50	-24	14,198	-0.17%
2020/07/15	0	0.00	69.1	29.86	29.80	-69.1	14,096	-0.49%
2020/07/14	1	29.55	2	29.50	29.50	-1	13,961	-0.01%
2020/07/13	2	28.95	1	29.15	29.60	1	14,039	0.01%
2020/07/10	0	0.00	2	28.88	28.90	-2	14,019	-0.01%
2020/07/09	8	29.05	0	0.00	28.95	8	14,089	0.06%
2020/07/08	0	0.00	3	28.97	29.10	-3	14,334	-0.02%
2020/07/07	1	29.10	4	29.00	29.05	-3	14,460	-0.02%
2020/07/06	0	0.00	2	29.05	29.05	-2	14,421	-0.01%
2020/07/03	5	28.80	0.1	28.90	28.90	4.9	14,468	0.03%
2020/07/02	1	28.70	16	28.68	28.90	-15	14,485	-0.10%
2020/06/29	2	27.43	1.7	27.51	27.60	0.3	14,654	0.00%
2020/06/23	0	0.00	4	27.80	27.85	-4	14,829	-0.03%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/17	0	0.00	2	27.98	27.90	-2	15,241	-0.01%
2020/06/16	1	27.40	0	0.00	27.50	1	15,417	0.01%
2020/06/15	6	27.22	0	0.00	27.20	6	15,649	0.04%
2020/06/12	12	27.15	0	0.00	27.45	12	15,707	0.08%
2020/06/11	9	27.93	2	28.30	27.70	7	15,728	0.04%
2020/06/10	0	0.00	12	28.54	28.70	-12	15,672	-0.08%
2020/06/09	0	0.00	17	28.32	28.40	-17	16,010	-0.11%
2020/06/08	0	0.00	4	28.11	28.15	-4	16,055	-0.02%
2020/06/05	4	27.76	1	27.85	27.80	3	15,962	0.02%
2020/06/04	4	27.71	0	0.00	27.80	4	15,987	0.03%
2020/06/03	0	0.00	5	27.56	27.80	-5	16,061	-0.03%
2020/06/02	0	0.00	1	27.35	27.35	-1	15,979	-0.01%
2020/06/01	9	27.16	10	27.34	27.30	-1	15,947	-0.01%
2020/05/29	2	26.90	0	0.00	26.90	2	15,935	0.01%
2020/05/28	3	27.32	21	27.25	27.10	-18	15,573	-0.12%
2020/05/27	4	27.35	5	27.35	27.30	-1	15,522	-0.01%
2020/05/26	0	0.00	1	27.20	27.30	-1	15,573	-0.01%
2020/05/25	1	26.55	3	26.82	26.90	-2	15,559	-0.01%
2020/05/22	4	27.19	6	27.19	26.85	-2	15,493	-0.01%
2020/05/21	1	27.55	1	27.60	27.50	0	15,412	0.00%
2020/05/20	32	27.70	12	27.37	27.60	20	15,281	0.13%
2020/05/19	7	27.29	11	27.51	27.40	-4	15,000	-0.03%
2020/05/18	3	26.80	8	27.00	26.95	-5	14,833	-0.03%
2020/05/15	3	26.55	15	26.50	26.40	-12	14,753	-0.08%
2020/05/14	11	26.60	1	26.80	26.65	10	14,663	0.07%
2020/05/13	11	26.61	0	0.00	26.60	11	14,564	0.08%
2020/05/12	1	26.70	18	26.81	26.85	-17	14,476	-0.12%
2020/05/11	2	27.30	0	0.00	27.25	2	14,283	0.01%
2020/05/08	8	27.53	11	27.33	27.25	-3	14,144	-0.02%
2020/05/07	52	27.57	22	27.40	27.35	30	13,904	0.22%
2020/05/06	68	29.12	91	29.68	28.25	-23	13,471	-0.17%
2020/05/05	39	26.72	9	26.43	28.05	30	11,940	0.25%
2020/05/04	10	25.48	0	0.00	25.50	10	11,302	0.09%
2020/04/30	21	25.70	4	25.84	26.00	17	11,141	0.15%
2020/04/29	2	25.13	7	25.12	25.10	-5	11,081	-0.05%
2020/04/28	17	25.04	25	25.07	24.90	-8	11,065	-0.07%
2020/04/27	3	24.55	3	24.52	24.75	0	11,124	0.00%
2020/04/23	12	23.91	0	0.00	23.90	12	10,816	0.11%
2020/04/22	2	23.88	0	0.00	23.85	2	10,708	0.02%
2020/04/20	14	24.83	0	0.00	24.65	14	10,466	0.13%
2020/04/17	4	25.05	1	25.15	24.85	3	10,346	0.03%
2020/04/16	3	24.75	0	0.00	24.75	3	10,245	0.03%
2020/04/15	5	25.26	0	0.00	25.30	5	10,071	0.05%
2020/04/14	1	25.10	0	25.20	25.10	1	9,996	0.01%
2020/04/13	20	25.58	1	25.55	25.20	19	9,843	0.19%
2020/04/10	2	24.83	9	24.79	24.70	-7	9,553	-0.07%
2020/04/09	7	23.97	4	24.00	24.10	3	9,410	0.03%
2020/04/08	2	23.73	0	0.00	23.85	2	9,316	0.02%
2020/04/07	0	0.00	3	23.40	23.55	-3	9,220	-0.03%
2020/04/06	17	22.66	17	22.89	23.05	0	9,061	0.00%
2020/04/01	1	22.55	0	0.00	22.50	1	8,904	0.01%
2020/03/30	0	0.00	5	22.35	22.60	-5	8,602	-0.06%
2020/03/27	7	22.96	2	22.75	22.65	5	8,538	0.06%
2020/03/26	10	22.55	0	0.00	22.65	10	8,414	0.12%
2020/03/25	2	22.45	0	0.00	22.45	2	8,375	0.02%
2020/03/24	0	0.00	7	21.26	21.35	-7	8,272	-0.08%
2020/03/23	3	20.62	35	20.75	20.50	-32	8,134	-0.39%
2020/03/20	27	21.70	8	21.75	21.85	19	8,072	0.24%
2020/03/19	4	21.08	1	21.15	21.15	3	7,875	0.04%
2020/03/18	6	22.63	1	22.30	22.15	5	7,674	0.07%
2020/03/13	20	23.01	9	23.33	23.90	11	7,342	0.15%
2020/03/12	2	25.95	0	0.00	25.30	2	6,851	0.03%
2020/03/10	1	27.10	0	0.00	27.10	1	6,674	0.01%
2020/03/09	0	0.00	0	27.70	27.60	0	6,644	0.00%
2020/03/02	0	0.00	0.6	28.05	28.00	-0.6	6,554	-0.01%
2020/02/26	1	28.20	0	0.00	28.65	1	6,762	0.01%
2020/02/24	3	28.50	0	0.00	28.65	3	6,772	0.04%
2020/02/21	0	0.00	10	28.90	28.95	-10	6,818	-0.15%
2020/02/19	5	28.90	2	29.10	28.90	3	6,877	0.04%
2020/02/18	2	28.70	7	28.93	29.00	-5	6,882	-0.07%
2020/02/17	31	28.75	30	28.85	28.85	1	6,866	0.01%
2020/02/14	0	0.00	1	28.95	28.95	-1	6,880	-0.01%
2020/02/10	10	28.30	10	28.46	28.55	0	7,138	0.00%
2020/02/07	15	28.49	0	0.00	28.20	15	7,192	0.21%
2020/02/06	3	28.90	37	28.73	28.85	-34	7,214	-0.47%
2020/02/05	0	0.00	3	28.80	28.60	-3	7,457	-0.04%
2020/02/04	0	0.00	1	28.25	28.55	-1	7,574	-0.01%
2020/02/03	3	29.07	3	28.35	28.15	0	7,590	0.00%
2020/01/30	3	28.45	2	28.45	28.00	1	7,325	0.01%
2020/01/20	4	29.44	0	0.00	29.40	4	7,115	0.06%
2020/01/15	2	29.50	0	0.00	29.45	2	7,110	0.03%
2020/01/13	0	0.00	52.9	29.45	29.50	-52.9	7,107	-0.74%
2020/01/09	15	29.15	15	29.40	29.35	0	7,375	0.00%
2020/01/08	11	29.28	0	0.00	29.05	11	7,456	0.15%
2020/01/07	4	29.35	2	29.35	29.40	2	7,504	0.03%
2019/12/27	0	0.00	0.4	29.90	30.00	-0.4	7,621	0.00%
2019/12/24	5	30.05	1	30.05	30.05	4	7,801	0.05%
2019/12/20	3	30.35	0	0.00	30.55	3	7,744	0.04%
2019/12/19	0	0.00	2	30.25	30.30	-2	7,644	-0.03%
2019/12/17	0	0.00	5	30.10	30.20	-5	7,694	-0.06%
2019/12/13	30	29.40	30	29.50	29.50	0	7,658	0.00%
2019/12/04	5	29.30	0	0.00	29.25	5	7,880	0.06%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/29	5	29.90	9	29.95	29.75	-4	7,980	-0.05%
2019/11/28	0	0.00	1	30.15	30.15	-1	7,929	-0.01%
2019/11/27	0	0.00	6	29.91	30.10	-6	7,945	-0.08%
2019/11/26	1	30.05	1	30.05	29.95	0	7,928	0.00%
2019/11/21	8	29.65	0	0.00	29.70	8	7,722	0.10%
2019/11/20	4	29.91	0	0.00	29.80	4	7,717	0.05%
2019/11/19	1	30.00	0	0.00	30.05	1	7,701	0.01%
2019/11/18	2	29.68	0	29.85	29.85	2	7,765	0.03%
2019/11/15	2	29.80	0	0.00	29.75	2	7,792	0.03%
2019/11/14	36	29.84	0	0.00	29.75	36	7,829	0.46%
2019/11/12	11	29.94	0	0.00	30.00	11	8,269	0.13%
2019/11/11	3	30.03	0	0.00	29.90	3	8,256	0.04%
2019/11/08	2	30.45	2	30.30	30.25	0	8,145	0.00%
2019/11/06	16	30.50	0	0.00	30.65	16	8,041	0.20%
2019/11/05	24	30.72	1	30.70	30.75	23	7,971	0.29%
2019/11/04	3	30.30	10	30.39	30.50	-7	7,924	-0.09%
2019/11/01	4	29.85	6	29.87	29.70	-2	7,703	-0.03%
2019/10/30	0	0.00	5	29.49	29.55	-5	7,697	-0.06%
2019/10/25	5	29.20	0	0.00	29.15	5	7,921	0.06%
2019/10/22	0	0.00	2	29.60	29.60	-2	8,045	-0.02%
2019/10/21	5	29.25	0	0.00	29.40	5	8,119	0.06%
2019/10/18	2	29.60	0	0.00	29.20	2	8,162	0.02%
2019/10/17	0	0.00	1	29.55	29.50	-1	8,119	-0.01%
2019/10/08	0	0.00	15	28.90	28.55	-15	8,100	-0.19%
2019/10/07	1	28.70	0	0.00	28.70	1	8,060	0.01%
2019/10/01	1	28.60	0	0.00	28.65	1	7,980	0.01%
2019/09/27	0	0.00	10	28.60	28.65	-10	7,915	-0.13%
2019/09/26	27	28.70	0	0.00	28.50	27	7,930	0.34%
2019/09/25	1	28.75	0	0.00	28.70	1	7,952	0.01%
2019/09/24	0	0.00	0.3	28.80	28.80	-0.3	7,989	0.00%
2019/09/23	1	28.90	0	0.00	28.80	1	8,036	0.01%
2019/09/16	0	0.00	9	29.54	29.50	-9	7,988	-0.11%
2019/09/11	8	28.75	0	0.00	28.90	8	8,052	0.10%
2019/09/10	1	28.90	0	0.00	28.75	1	8,031	0.01%
2019/09/09	0	0.00	4	29.40	29.40	-4	7,937	-0.05%
2019/09/06	1	29.20	0	0.00	29.30	1	7,911	0.01%
2019/09/03	2	28.83	20	28.70	28.70	-18	7,812	-0.23%
2019/09/02	20	28.50	0	0.00	28.70	20	7,744	0.26%
2019/08/30	2	28.30	0	0.00	28.50	2	7,747	0.03%
2019/08/27	0	0.00	1	27.80	27.75	-1	7,703	-0.01%
2019/08/23	1	28.05	0	0.00	28.25	1	7,760	0.01%
2019/08/22	2	27.95	0	0.00	27.90	2	7,797	0.03%
2019/08/21	1	28.25	0	0.00	28.20	1	7,844	0.01%
2019/08/20	3	28.42	0	0.00	28.35	3	7,847	0.04%
2019/08/16	1	28.25	0	0.00	28.30	1	7,765	0.01%
2019/08/15	17	27.21	0	0.00	27.50	17	7,756	0.22%
2019/08/14	14	28.31	0	0.00	28.30	14	7,584	0.18%
2019/08/12	1	28.45	0	0.00	28.45	1	7,869	0.01%
2019/08/07	3	28.82	0	0.00	28.55	3	7,978	0.04%
2019/08/02	2	28.83	0	0.00	28.90	2	8,073	0.02%
2019/08/01	2	29.40	0	0.00	29.25	2	8,131	0.02%
2019/07/31	1	29.60	0	0.00	29.60	1	8,115	0.01%
2019/07/30	2	29.93	2	29.95	30.00	0	8,089	0.00%
2019/07/26	2	30.10	0	0.00	30.15	2	8,149	0.02%
2019/07/23	2	30.80	0	0.00	30.80	2	8,336	0.02%
2019/07/22	8	31.33	0	0.00	31.25	8	8,296	0.10%
2019/07/19	1	32.00	0	0.00	31.50	1	8,213	0.01%
2019/07/11	1	33.95	0	0.00	33.90	1	7,911	0.01%
2019/07/03	0	0.00	1	34.05	34.05	-1	8,437	-0.01%
2019/07/02	1	34.05	1	34.00	34.05	0	8,631	0.00%
2019/07/01	0	0.00	26	33.89	33.85	-26	8,711	-0.30%
2019/06/28	21	33.41	0	0.00	33.50	21	8,718	0.24%
2019/06/27	1	33.95	5	34.15	33.95	-4	8,729	-0.05%
2019/06/24	5	33.75	6	33.57	33.75	-1	8,854	-0.01%
2019/06/20	5	33.30	0	0.00	33.40	5	8,838	0.06%
2019/06/19	10	32.85	13	33.19	33.25	-3	8,860	-0.03%
2019/06/18	0	0.00	1	33.15	33.10	-1	8,777	-0.01%
2019/06/17	0	0.00	20	33.05	33.00	-20	8,790	-0.23%
2019/06/13	5	32.55	0	0.00	32.70	5	8,852	0.06%
2019/06/12	2	33.05	0	0.00	33.10	2	8,899	0.02%
2019/06/11	0	0.00	1	32.90	33.00	-1	8,942	-0.01%
2019/06/10	0.1	32.75	0	0.00	32.80	0.1	8,959	0.00%
2019/06/05	1	32.90	0	0.00	32.60	1	8,964	0.01%
2019/06/04	1	32.80	0	0.00	32.80	1	8,994	0.01%
2019/05/30	0	0.00	1	32.55	32.25	-1	9,024	-0.01%
2019/05/27	1	31.90	2	32.05	31.50	-1	9,002	-0.01%
2019/05/24	0	0.00	3	31.25	31.35	-3	8,897	-0.03%
2019/05/23	2	31.28	0	0.00	31.45	2	8,918	0.02%
2019/05/22	1	31.55	1	31.55	31.50	0	8,890	0.00%
2019/05/21	25	32.32	0	0.00	32.05	25	8,831	0.28%
2019/05/20	1	32.95	0	0.00	32.60	1	8,623	0.01%
2019/05/17	2	31.60	2	31.75	31.75	0	8,367	0.00%
2019/05/16	10	31.70	10	31.88	31.75	0	8,370	0.00%
2019/05/13	0	0.00	1	31.75	31.70	-1	8,319	-0.01%
2019/05/10	1	32.10	6	32.09	31.95	-5	8,399	-0.06%
2019/05/07	3	32.45	0	0.00	32.80	3	8,263	0.04%
2019/05/06	6	32.65	1	32.60	32.65	5	8,232	0.06%
2019/05/02	2	33.05	0	0.00	32.85	2	8,134	0.02%
2019/04/30	5	33.52	5	33.70	33.70	0	8,018	0.00%
2019/04/29	3	33.53	3	33.65	33.65	0	8,013	0.00%
2019/04/26	0	0.00	4	32.90	33.25	-4	8,000	-0.05%
2019/04/24	0	0.00	9	32.65	32.70	-9	8,192	-0.11%
2019/04/22	0	0.00	2	32.40	32.45	-2	8,299	-0.02%
2019/04/19	2	31.95	0	0.00	31.95	2	8,360	0.02%
2019/04/18	11	32.00	5	31.95	31.80	6	8,417	0.07%
2019/04/11	5	32.25	0	0.00	32.30	5	8,581	0.06%
2019/04/10	1	32.60	0.4	32.40	32.60	0.6	8,475	0.01%
2019/04/09	6	32.74	6	32.70	32.50	0	8,405	0.00%
2019/04/08	3	32.15	0	0.00	32.10	3	8,300	0.04%
2019/04/03	1	31.90	8	31.76	31.90	-7	8,044	-0.09%
2019/04/02	0	0.00	3	31.00	31.00	-3	7,902	-0.04%
2019/03/29	1	30.60	0	0.00	30.45	1	7,798	0.01%
2019/03/25	0	0.00	2	31.30	31.30	-2	7,838	-0.03%
2019/03/22	0	0.00	2	31.25	31.30	-2	7,821	-0.03%
2019/03/21	0	0.00	10	30.95	31.00	-10	7,870	-0.13%
2019/03/19	0	0.00	1	30.50	30.50	-1	7,973	-0.01%
2019/03/14	6	29.89	0	0.00	29.95	6	7,949	0.08%
2019/03/13	1	29.95	0	0.00	29.95	1	7,960	0.01%
2019/03/08	1	29.80	0	0.00	29.75	1	8,272	0.01%
2019/03/05	5	29.90	0	0.00	30.00	5	8,531	0.06%
2019/03/04	0	0.00	0	30.00	30.00	0	8,628	0.00%
2019/02/27	6	30.33	5	30.50	30.50	1	8,569	0.01%
2019/02/25	0	0.00	3	31.50	31.50	-3	8,465	-0.04%
2019/02/20	0	0.00	101	30.90	31.00	-101	8,728	-1.16%	大賣/鉅額交易
2019/02/19	5	30.80	0	0.00	30.70	5	9,152	0.05%
2019/02/18	0	0.00	2	30.45	30.25	-2	9,211	-0.02%
2019/02/13	0	0.00	4.8	29.87	30.00	-4.8	9,085	-0.05%
2019/02/12	5	29.50	0	0.00	29.80	5	9,064	0.06%
2019/02/11	3	29.58	0	0.00	29.65	3	9,077	0.03%
2019/01/28	0	0.00	2	29.70	29.70	-2	8,879	-0.02%
2019/01/22	0	0.00	15	29.50	29.40	-15	8,991	-0.17%
2019/01/15	0	0.00	3	29.48	29.55	-3	9,229	-0.03%
2019/01/14	2	28.70	0	0.00	29.00	2	9,231	0.02%
2019/01/10	1	28.95	1	29.30	29.35	0	9,424	0.00%
2019/01/09	0	0.00	2	29.25	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	2	28.95	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	5	28.70	28.70	-5	9,859	-0.05%
2019/01/03	0	0.00	2	28.20	28.20	-2	10,232	-0.02%
2018/12/28	0	0.00	3	27.90	27.90	-3	10,424	-0.03%
2018/12/27	1	27.65	0	0.00	27.50	1	10,478	0.01%
2018/12/25	1	27.95	0	0.00	27.95	1	10,574	0.01%
2018/12/21	1	27.70	0	0.00	27.60	1	11,052	0.01%
2018/12/13	2	28.60	0	0.00	28.45	2	11,923	0.02%
2018/12/12	5	28.63	0	0.00	28.60	5	12,034	0.04%
2018/12/10	0	0.00	1	28.75	28.65	-1	12,243	-0.01%
2018/12/07	0	0.00	3	28.70	28.75	-3	12,390	-0.02%
2018/12/06	3	28.25	0	0.00	28.15	3	12,688	0.02%
2018/12/05	1	28.10	0	0.00	28.40	1	12,999	0.01%
2018/12/04	1	28.65	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	8	29.30	29.30	-8	13,251	-0.06%
2018/11/29	12	28.58	9	28.30	28.30	3	13,327	0.02%
2018/11/28	4	28.41	0	0.00	28.60	4	13,318	0.03%
2018/11/27	7	28.16	0	0.00	28.20	7	13,315	0.05%
2018/11/26	1	28.40	3	28.55	28.75	-2	13,324	-0.02%
2018/11/23	3	28.25	0	0.00	28.45	3	13,454	0.02%
2018/11/20	0	0.00	0.2	29.30	29.25	-0.2	13,803	0.00%
2018/11/19	3	29.35	31	29.41	29.45	-28	14,145	-0.20%
2018/11/16	133	30.45	0	0.00	29.35	133	14,578	0.91%	大買/鉅額交易
2018/11/15	1	30.90	0	0.00	31.20	1	14,643	0.01%
2018/11/13	0	0.00	1	31.50	31.50	-1	14,898	-0.01%
2018/11/12	1	30.70	1	31.25	31.50	0	14,956	0.00%
2018/11/09	32	30.88	0	0.00	30.95	32	15,009	0.21%
2018/11/08	3	31.65	60	31.82	31.80	-57	15,190	-0.38%
2018/11/07	0	0.00	1	31.30	31.45	-1	15,304	-0.01%
2018/11/06	6	30.95	0	0.00	30.90	6	15,321	0.04%
2018/11/05	17	30.78	30	30.62	30.85	-13	15,279	-0.09%
2018/11/02	0	0.00	9	31.58	31.65	-9	15,247	-0.06%
2018/11/01	23	30.82	0	0.00	30.65	23	15,160	0.15%
2018/10/31	0	0.00	8	30.94	31.05	-8	15,259	-0.05%
2018/10/30	8	30.37	15	30.47	30.15	-7	15,259	-0.05%
2018/10/29	5	29.88	1	29.20	29.95	4	15,194	0.03%
2018/10/26	10	30.20	5	30.05	30.00	5	15,210	0.03%
2018/10/25	1	29.65	1	30.35	30.20	0	15,222	0.00%
2018/10/24	12	30.58	10	30.80	30.70	2	15,158	0.01%
2018/10/23	5	31.18	0	0.00	31.20	5	15,026	0.03%
2018/10/22	0	0.00	6	32.18	32.20	-6	15,038	-0.04%
2018/10/19	4	31.14	3	31.25	31.25	1	15,040	0.01%
2018/10/18	0	0.00	1	32.10	32.05	-1	14,906	-0.01%
2018/10/17	0	0.00	1	31.70	31.55	-1	14,932	-0.01%
2018/10/16	10	30.78	30	31.12	31.05	-20	14,994	-0.13%
2018/10/15	13	31.81	0	0.00	32.10	13	14,845	0.09%
2018/10/12	2	31.63	17	32.78	33.25	-15	14,868	-0.10%
2018/10/11	17	32.81	1	32.30	32.35	16	15,030	0.11%
2018/10/09	0	0.00	18	35.88	35.85	-18	14,779	-0.12%
2018/10/08	0	0.00	2	34.80	35.05	-2	14,603	-0.01%
2018/10/04	1	34.75	0	0.00	35.15	1	14,724	0.01%
2018/10/02	10	34.73	9	35.23	35.40	1	14,917	0.01%
2018/10/01	12	34.79	0	0.00	34.80	12	15,055	0.08%
2018/09/28	15	35.40	0	0.00	35.70	15	15,180	0.10%
2018/09/27	3	35.90	3	36.12	36.35	0	15,212	0.00%
2018/09/26	1.2	35.87	2	36.00	36.00	-0.8	15,398	-0.01%
2018/09/25	21	36.39	11	36.53	36.20	10	15,450	0.06%
2018/09/21	0	0.00	70	37.01	37.40	-70	15,309	-0.46%
2018/09/20	24	35.85	0	0.00	35.80	24	14,943	0.16%
2018/09/19	0	0.00	3	36.82	37.00	-3	14,610	-0.02%
2018/09/18	0	0.00	14	36.15	36.15	-14	14,327	-0.10%
2018/09/17	11	35.80	0	0.00	35.75	11	14,190	0.08%
2018/09/14	1	35.95	21	36.13	36.05	-20	14,164	-0.14%
2018/09/13	1	35.30	2	35.90	35.65	-1	13,939	-0.01%
2018/09/12	15	36.08	0	0.00	35.45	15	13,754	0.11%
2018/09/11	2	35.30	3	35.20	35.45	-1	13,492	-0.01%
2018/09/10	2	34.03	0	0.00	34.50	2	13,213	0.02%
2018/09/07	2	34.15	0	0.00	34.05	2	13,127	0.02%
2018/09/06	0	0.00	1	34.90	34.35	-1	12,986	-0.01%
2018/09/05	1	35.05	30	35.38	34.70	-29	12,867	-0.23%
2018/09/04	14	34.67	1	34.85	34.75	13	12,655	0.10%
2018/09/03	50	34.77	16	34.72	34.60	34	12,558	0.27%
2018/08/31	16	35.22	18	35.61	35.75	-2	12,429	-0.02%
2018/08/30	35	36.02	31	35.82	35.70	4	12,333	0.03%
2018/08/29	26	35.75	12	35.60	35.70	14	12,200	0.11%
2018/08/28	0	0.00	7	35.95	35.95	-7	12,067	-0.06%
2018/08/27	26	35.49	13	35.48	35.70	13	11,937	0.11%
2018/08/24	8	35.83	12	36.06	36.00	-4	11,651	-0.03%
2018/08/23	2	36.40	0	0.00	37.25	2	11,349	0.02%
2018/08/22	0	0.00	4	35.25	35.20	-4	10,837	-0.04%
2018/08/21	0	0.00	11	33.10	34.05	-11	10,315	-0.11%
2018/08/20	6	32.10	6	32.45	32.50	0	10,030	0.00%
2018/08/17	1	32.20	1	32.40	32.45	0	9,994	0.00%
2018/08/16	10	31.90	11	32.15	32.25	-1	9,937	-0.01%
2018/08/15	31	32.18	21	32.70	32.25	10	9,932	0.10%
2018/08/14	0	0.00	15	32.45	32.75	-15	9,740	-0.15%
2018/08/13	0	0.00	5	31.65	31.80	-5	9,633	-0.05%
2018/08/10	15	31.88	0	0.00	31.80	15	9,675	0.16%
2018/08/07	10	31.80	15	31.98	32.00	-5	9,648	-0.05%
2018/08/06	1	31.90	21	32.10	32.10	-20	9,514	-0.21%
2018/08/03	10	31.00	0	0.00	31.25	10	9,420	0.11%
2018/08/02	21	31.56	0	0.00	30.75	21	9,391	0.22%
2018/08/01	12	31.95	16	32.24	32.30	-4	9,203	-0.04%
2018/07/31	0	0.00	3.3	32.58	32.60	-3.3	9,132	-0.04%
2018/07/27	4	32.14	10	32.60	32.25	-6	9,071	-0.07%
2018/07/26	0	0.00	2	32.75	32.85	-2	8,977	-0.02%
2018/07/25	2	32.20	0	0.00	32.20	2	8,997	0.02%
2018/07/24	0	0.00	5	32.65	32.65	-5	9,134	-0.05%
2018/07/23	0	0.00	0.2	32.05	32.20	-0.2	9,000	0.00%
2018/07/20	1	32.00	0	0.00	32.20	1	8,874	0.01%
2018/07/18	0	0.00	4	33.11	33.25	-4	8,444	-0.05%
2018/07/13	7	32.01	7	32.10	32.10	0	7,921	0.00%
2018/07/12	0	0.00	1	31.80	32.00	-1	7,804	-0.01%
2018/07/11	1	31.65	1	32.05	31.90	0	7,616	0.00%
2018/07/10	1	32.10	0	0.00	32.05	1	7,440	0.01%
2018/07/09	4	31.84	8.1	32.34	32.35	-4.1	7,233	-0.06%
2018/07/06	0	0.00	17.1	31.45	31.50	-17.1	6,964	-0.24%
2018/07/05	0	30.70	2	31.35	30.90	-2	6,686	-0.03%
2018/07/04	5	30.39	8.2	30.53	30.80	-3.2	6,554	-0.05%
2018/06/29	5	28.50	5	28.85	28.90	0	6,194	0.00%
2018/06/26	1	28.65	0	0.00	28.80	1	6,046	0.02%
2018/06/21	3	28.85	0	0.00	28.80	3	5,896	0.05%
2018/06/20	5	28.75	5	29.05	29.00	0	5,893	0.00%
2018/06/13	0	0.00	50	29.10	29.15	-50	5,443	-0.92%
2018/06/11	1	29.50	1	29.15	29.00	0	5,650	0.00%
2018/06/05	0	0.00	1	29.35	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	1	29.05	29.35	-1	5,493	-0.02%
2018/06/01	1	28.80	14	28.83	28.95	-13	5,462	-0.24%
2018/05/31	0	0.00	10.1	28.65	28.55	-10.1	5,457	-0.19%
2018/05/30	10	28.35	1	28.50	28.05	9	5,311	0.17%
2018/05/28	0	0.00	1	28.55	28.70	-1	5,291	-0.02%
2018/05/23	0	0.00	1	29.25	29.20	-1	5,389	-0.02%
2018/05/22	0	0.00	10	29.00	28.90	-10	5,365	-0.19%
2018/05/21	2	28.90	9	28.75	28.95	-7	5,414	-0.13%
2018/05/18	10	28.65	1	28.70	28.65	9	5,417	0.17%
2018/05/16	2	28.08	1	28.05	28.20	1	5,487	0.02%
2018/05/15	2	28.25	5	28.15	28.15	-3	5,705	-0.05%
2018/05/07	0	0.00	30.7	27.99	28.10	-30.7	6,378	-0.48%
2018/05/03	12	28.26	2	28.20	28.15	10	6,405	0.16%
2018/05/02	2	28.55	20	28.55	28.60	-18	6,429	-0.28%
2018/04/26	10	27.09	1	27.10	27.10	9	6,388	0.14%
2018/04/25	0	0.00	8	27.20	27.20	-8	6,418	-0.12%
2018/04/24	5	26.80	0	0.00	26.85	5	6,472	0.08%
2018/04/23	0	0.00	1	27.10	27.15	-1	6,535	-0.02%
2018/04/20	1	27.05	0	0.00	27.10	1	6,703	0.01%
2018/04/19	0	0.00	1	27.15	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	3	26.73	26.90	-3	6,949	-0.04%
2018/04/17	10	26.45	0	0.00	26.50	10	7,049	0.14%
2018/04/13	0	0.00	5	26.70	26.65	-5	7,290	-0.07%
2018/04/11	5	27.05	0	0.00	27.00	5	7,536	0.07%
2018/04/10	42	26.95	5	27.15	27.20	37	7,665	0.48%
2018/04/09	0	0.00	2	26.85	27.05	-2	7,672	-0.03%
2018/04/03	0	0.00	4	26.50	26.60	-4	7,720	-0.05%
2018/03/31	1	26.30	0	0.00	26.45	1	8,036	0.01%
2018/03/30	0	0.00	5	26.42	26.50	-5	8,034	-0.06%
2018/03/29	1	26.05	4	26.21	26.25	-3	7,987	-0.04%
2018/03/26	0	0.00	0.6	25.80	25.95	-0.6	7,983	-0.01%
2018/03/23	1	25.70	0	0.00	25.95	1	7,986	0.01%
2018/03/22	0	0.00	21	26.37	26.30	-21	7,958	-0.26%
2018/03/20	1	25.95	0	0.00	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	2	26.55	26.75	-2	8,054	-0.02%
2018/03/14	0	0.00	1	25.80	25.75	-1	7,782	-0.01%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	1	25.85	25.85	-1	7,806	-0.01%
2018/03/09	0.2	25.65	0	0.00	25.65	0.2	7,808	0.00%
2018/02/27	0	0.00	3	26.00	25.95	-3	7,965	-0.04%
2018/02/23	0	0.00	22	25.47	25.60	-22	7,789	-0.28%
2018/02/22	0	0.00	1	25.15	25.25	-1	7,827	-0.01%
2018/02/21	0	0.00	7	25.13	25.40	-7	7,785	-0.09%
2018/02/12	5	24.30	0	0.00	24.40	5	7,677	0.07%
2018/02/09	2	24.15	0	0.00	24.35	2	7,599	0.03%
2018/02/07	11	24.49	11	24.62	24.45	0	7,456	0.00%
2018/02/06	27	24.54	0	0.00	24.30	27	7,175	0.38%
2018/02/05	1	25.90	0	0.00	26.00	1	6,819	0.01%
2018/01/30	1	26.25	0	0.00	26.10	1	6,319	0.02%
2018/01/29	2	26.33	0	0.00	26.45	2	6,257	0.03%
2018/01/24	16	26.40	0	0.00	26.55	16	6,058	0.26%
2018/01/19	4	26.83	0	0.00	26.90	4	5,699	0.07%
2018/01/17	3	26.85	10	26.90	26.90	-7	5,608	-0.12%
2018/01/16	0	0.00	1	27.50	27.00	-1	5,569	-0.02%
2018/01/15	0	0.00	6	27.24	27.30	-6	5,416	-0.11%
2018/01/12	0	0.00	4	27.01	26.90	-4	5,306	-0.08%
2018/01/10	6	26.85	11	27.03	27.00	-5	5,119	-0.10%
2018/01/09	0	0.00	1	26.75	26.75	-1	4,956	-0.02%
2018/01/08	2	26.63	1	26.85	26.50	1	4,872	0.02%
2018/01/05	2	26.25	3	26.65	26.65	-1	4,730	-0.02%
2018/01/04	14	26.31	0	0.00	26.35	14	4,655	0.30%
2018/01/03	5	26.71	0	26.60	26.60	5	4,556	0.11%
2018/01/02	0	0.00	4	27.10	26.80	-4	4,448	-0.09%