遠東新 (1402)-群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	1	37.65	37.80	-1	9,654	-0.01%
2024/11/12	0	0.00	1	34.95	34.95	-1	7,806	-0.01%
2024/11/11	0	35.95	0	0.00	35.45	0	7,916	0.00%
2024/10/30	1	38.05	0	0.00	37.10	1	8,861	0.01%
2024/10/18	0	0.00	0	37.00	37.10	0	9,823	0.00%
2024/10/11	0	36.65	0	0.00	36.45	0	11,394	0.00%
2024/10/07	1	37.80	0	0.00	37.30	1	11,536	0.01%
2024/10/04	1	37.70	0	0.00	37.45	1	11,512	0.01%
2024/09/30	0	0.00	0	38.75	38.40	0	11,439	0.00%
2024/09/26	0	0.00	2	38.60	38.20	-2	11,527	-0.02%
2024/09/25	0	0.00	5	37.80	37.75	-5	11,533	-0.04%
2024/09/20	0	0.00	2	37.15	37.15	-2	12,154	-0.02%
2024/09/06	0	0.00	1	35.80	36.10	-1	12,605	-0.01%
2024/08/28	0	0.00	1	36.50	36.25	-1	12,648	-0.01%
2024/08/26	0	0.00	0.1	36.25	36.00	-0.1	12,900	0.00%
2024/08/20	0	0.00	0.6	36.85	37.10	-0.6	12,825	0.00%
2024/08/19	1	36.80	0	0.00	36.35	1	12,815	0.01%
2024/08/16	0	0.00	4	36.30	36.85	-4	12,825	-0.03%
2024/08/12	1	34.25	0	0.00	34.45	1	12,383	0.01%
2024/08/07	0	0.00	3	34.28	34.10	-3	12,018	-0.02%
2024/08/01	0	0.00	0	34.90	35.15	0	11,429	0.00%
2024/07/31	0	0.00	0	34.00	34.00	0	11,310	0.00%
2024/07/29	0	0.00	1	33.80	33.60	-1	11,216	-0.01%
2024/07/26	0	0.00	1	33.25	33.40	-1	11,132	-0.01%
2024/07/22	0	0.00	1	32.95	33.00	-1	10,912	-0.01%
2024/07/19	2	32.80	0	0.00	33.05	2	10,664	0.02%
2024/07/18	5.1	32.95	0	0.00	32.90	5.1	10,365	0.05%
2024/07/17	0	0.00	30	37.60	37.30	-30	9,423	-0.32%
2024/07/16	0	0.00	20	37.80	37.50	-20	9,057	-0.22%
2024/07/12	1	37.70	50	38.08	37.80	-49	8,689	-0.56%
2024/07/11	0	0.00	21	38.13	38.00	-21	8,558	-0.25%
2024/07/10	1	37.10	0	0.00	36.95	1	8,438	0.01%
2024/07/09	1	37.30	20	37.45	37.55	-19	8,378	-0.23%
2024/07/08	0	0.00	10	37.90	37.55	-10	8,315	-0.12%
2024/07/04	0	0.00	35.1	37.83	38.00	-35.1	8,100	-0.43%
2024/07/03	0	0.00	3	36.95	36.75	-3	7,960	-0.04%
2024/07/02	1	36.20	0	0.00	36.30	1	7,849	0.01%
2024/07/01	0	0.00	2	36.15	36.00	-2	7,702	-0.03%
2024/06/28	1	35.83	0	0.00	35.25	1	7,501	0.01%
2024/06/27	3	35.60	14	34.90	36.00	-11	7,276	-0.15%
2024/06/21	0	0.00	0	36.35	36.30	0	6,087	0.00%
2024/06/20	0	0.00	1	36.20	36.20	-1	5,809	-0.02%
2024/06/19	0	0.00	0.1	35.95	35.80	-0.1	5,817	0.00%
2024/06/17	0	0.00	2	35.60	35.25	-2	5,796	-0.03%
2024/06/14	0	0.00	4.4	35.32	35.55	-4.4	5,865	-0.08%
2024/06/13	0	0.00	0	35.00	34.75	0	5,808	0.00%
2024/06/12	2	34.90	0	0.00	34.85	2	6,112	0.03%
2024/06/11	0	0.00	1	34.95	34.90	-1	6,074	-0.02%
2024/06/07	0	0.00	64	34.40	34.55	-64	6,072	-1.05%
2024/06/04	0	0.00	11	34.05	34.00	-11	5,997	-0.18%
2024/05/16	0	0.00	0	35.05	35.20	0	5,542	0.00%
2024/05/14	0	0.00	1	34.25	34.25	-1	5,351	-0.02%
2024/05/13	0	0.00	8	34.51	34.60	-8	5,343	-0.15%
2024/05/10	0	0.00	6.1	33.82	34.45	-6.1	5,287	-0.11%
2024/05/08	2	33.75	29.4	33.69	33.75	-27.4	5,184	-0.53%
2024/05/07	0	0.00	2	33.50	33.70	-2	5,149	-0.04%
2024/05/06	0	0.00	7	33.62	33.50	-7	5,101	-0.14%
2024/04/30	2	33.10	1	33.00	32.50	1	4,851	0.02%
2024/04/24	1	32.35	0	0.00	32.35	1	4,669	0.02%
2024/04/23	0	0.00	1	32.85	32.85	-1	4,764	-0.02%
2024/04/17	5	31.80	0	0.00	31.95	5	4,646	0.11%
2024/04/16	1	32.10	2	32.18	31.85	-1	4,600	-0.02%
2024/04/12	1	32.20	1	32.40	32.35	0	4,507	0.00%
2024/04/09	1	32.90	0	0.00	32.90	1	4,541	0.02%
2024/04/08	1	32.50	5	32.60	32.65	-4	4,596	-0.09%
2024/04/02	1	33.00	0	0.00	33.15	1	4,608	0.02%
2024/04/01	1	33.15	0	0.00	33.25	1	4,673	0.02%
2024/03/29	0	0.00	1	33.25	33.25	-1	4,671	-0.02%
2024/03/26	0	0.00	4	32.75	32.60	-4	4,817	-0.08%
2024/03/25	3	32.55	0	0.00	32.40	3	5,011	0.06%
2024/03/22	0.1	32.30	0	0.00	32.50	0.1	5,238	0.00%
2024/03/21	0	0.00	0	32.40	32.70	0	5,412	0.00%
2024/03/20	0	0.00	0.6	31.85	31.80	-0.6	6,170	-0.01%
2024/03/15	0	0.00	10	33.13	32.90	-10	6,204	-0.16%
2024/03/13	10	32.50	0	32.50	32.70	10	5,894	0.17%
2024/03/12	0	0.00	1	32.25	32.35	-1	5,868	-0.02%
2024/03/08	0	0.00	1	32.20	32.40	-1	6,094	-0.02%
2024/02/29	0	0.00	1.9	32.22	32.60	-1.9	7,360	-0.03%
2024/02/21	0	0.00	1	31.60	31.75	-1	7,884	-0.01%
2024/01/29	0	0.00	13	31.07	31.15	-13	8,365	-0.16%
2024/01/23	0	0.00	0	30.50	30.60	0	8,601	0.00%
2024/01/10	3	31.25	0	0.00	31.20	3	8,999	0.03%
2023/12/28	0	0.00	2	31.30	31.40	-2	9,329	-0.02%
2023/12/25	1	30.90	0	0.00	30.95	1	9,313	0.01%
2023/12/20	0	0.00	1	31.35	31.25	-1	9,118	-0.01%
2023/12/19	0	0.00	0.5	31.25	31.45	-0.5	8,898	-0.01%
2023/12/15	0	0.00	3	30.97	30.80	-3	8,538	-0.04%
2023/12/14	0	0.00	0	30.70	30.95	0	7,717	0.00%
2023/12/07	0	0.00	1	31.50	31.10	-1	8,771	-0.01%
2023/12/06	1	31.70	0.1	31.60	31.65	1	8,731	0.01%
2023/12/05	0	0.00	5	31.60	31.30	-5	8,637	-0.06%
2023/12/04	5	31.60	0.4	31.34	31.60	4.7	8,528	0.05%
2023/11/30	0	0.00	0.6	30.90	30.60	-0.6	8,250	-0.01%
2023/11/28	0	0.00	0.1	30.90	30.60	-0.1	7,756	0.00%
2023/11/27	0	0.00	0.1	30.75	30.45	-0.1	7,706	0.00%
2023/11/22	1	30.45	0	0.00	30.45	1	7,182	0.01%
2023/11/21	2	30.40	0	0.00	30.40	2	7,084	0.03%
2023/11/20	5	29.92	10	29.90	29.95	-5	6,974	-0.07%
2023/11/17	0	0.00	3.3	30.85	30.75	-3.3	6,888	-0.05%
2023/11/16	0	0.00	4.5	30.63	30.85	-4.5	6,846	-0.07%
2023/11/15	0	0.00	2	30.65	30.70	-2	6,789	-0.03%
2023/11/13	0.5	30.30	0	0.00	30.35	0.5	6,670	0.01%
2023/11/08	0	0.00	0.3	30.25	30.15	-0.3	6,802	0.00%
2023/11/07	0	0.00	1	30.10	30.20	-1	6,794	-0.01%
2023/11/06	2	30.30	4.1	30.00	30.25	-2.1	6,816	-0.03%
2023/11/01	0	0.00	1	29.50	29.40	-1	6,770	-0.01%
2023/10/31	0	0.00	1	29.50	29.50	-1	6,756	-0.01%
2023/10/30	0	0.00	15	29.27	29.30	-15	6,760	-0.22%
2023/10/27	1	29.25	0	0.00	29.25	1	6,725	0.01%
2023/10/20	0	0.00	1	28.60	28.85	-1	6,867	-0.01%
2023/10/17	1	29.25	5	29.15	29.15	-4	6,759	-0.06%
2023/10/16	1	29.20	0	0.00	29.25	1	6,838	0.01%
2023/10/03	0	28.90	0	0.00	28.85	0	7,008	0.00%
2023/09/27	0	0.00	7	28.60	28.60	-7	7,318	-0.10%
2023/09/25	1	29.00	0	0.00	28.85	1	7,375	0.01%
2023/09/22	1	28.80	0	0.00	28.75	1	7,447	0.01%
2023/09/19	5	29.40	0	0.00	29.40	5	7,464	0.07%
2023/09/18	0	0.00	2	29.50	29.50	-2	7,578	-0.03%
2023/09/14	0	0.00	20	29.25	29.45	-20	6,578	-0.30%
2023/09/11	0	0.00	1	28.70	28.70	-1	6,585	-0.02%
2023/09/08	10	28.50	2	28.55	28.50	8	6,577	0.12%
2023/09/04	5	28.70	0	0.00	28.60	5	6,566	0.08%
2023/09/01	2	28.60	0	0.00	28.80	2	6,545	0.03%
2023/08/31	10	28.43	0	0.00	28.15	10	6,535	0.15%
2023/08/28	23	28.23	0	0.00	28.15	23	6,422	0.36%
2023/08/25	1	28.35	0	0.00	28.30	1	6,945	0.01%
2023/08/24	2	28.25	0	0.00	28.35	2	6,967	0.03%
2023/08/21	10	28.70	0	0.00	28.65	10	6,950	0.14%
2023/08/17	0.4	28.42	0	0.00	28.50	0.4	6,954	0.01%
2023/08/16	14.6	28.65	0	0.00	28.60	14.6	6,909	0.21%
2023/08/15	0.1	29.35	0	0.00	29.15	0.1	6,812	0.00%
2023/08/10	5	29.30	0	0.00	29.45	5	6,892	0.07%
2023/08/08	4	29.60	0	0.00	29.60	4	6,872	0.06%
2023/08/02	1	29.60	0	0.00	29.55	1	6,812	0.01%
2023/08/01	3	29.60	0	0.00	29.65	3	6,762	0.04%
2023/07/26	1	29.35	0	0.00	29.50	1	6,678	0.01%
2023/07/24	2	29.18	0	0.00	29.15	2	6,621	0.03%
2023/07/21	2	29.60	0	0.00	29.60	2	6,601	0.03%
2023/07/18	0	30.15	0	0.00	30.00	0	6,469	0.00%
2023/07/17	0.1	30.50	0	0.00	30.30	0.1	6,352	0.00%
2023/07/06	1.1	32.16	0	0.00	32.20	1.1	6,204	0.02%
2023/07/05	3	33.48	0	0.00	33.35	3	6,031	0.05%
2023/06/28	1	33.40	0	0.00	33.55	1	5,985	0.02%
2023/06/26	0	0.00	11.1	33.50	33.50	-11.1	5,996	-0.18%
2023/06/15	0	0.00	4.1	33.00	33.00	-4.1	5,952	-0.07%
2023/05/29	0	0.00	2.7	31.95	31.85	-2.7	6,183	-0.04%
2023/05/02	0	0.00	1.1	32.15	32.25	-1.1	6,679	-0.02%
2023/04/11	0	0.00	15	31.73	31.80	-15	6,722	-0.22%
2023/04/07	4	31.40	0	0.00	31.30	4	6,706	0.06%
2023/03/24	0	0.00	12.2	31.00	31.10	-12.2	10,586	-0.12%
2023/03/23	0.1	31.05	0	0.00	30.95	0.1	10,672	0.00%
2023/03/21	5	30.75	0	0.00	30.75	5	10,925	0.05%
2023/03/16	0	0.00	6	31.38	31.30	-6	11,014	-0.05%
2023/03/09	15	31.61	0	0.00	31.55	15	11,556	0.13%
2023/03/06	0	0.00	14	32.45	32.45	-14	11,929	-0.12%
2023/03/02	0	0.00	3	32.30	32.45	-3	12,138	-0.02%
2023/02/24	0	0.00	3	32.45	32.45	-3	12,289	-0.02%
2023/02/23	5	32.30	0	0.00	32.45	5	12,464	0.04%
2023/02/21	0	0.00	2	32.00	32.20	-2	12,536	-0.02%
2023/02/15	5	31.97	0	0.00	32.00	5	13,090	0.04%
2023/02/14	3	32.10	0	0.00	32.10	3	13,054	0.02%
2023/02/09	6	32.07	0	0.00	32.20	6	13,050	0.05%
2023/02/02	3	32.25	0	0.00	32.40	3	13,213	0.02%
2023/02/01	0	32.60	0	0.00	32.70	0	13,162	0.00%
2023/01/09	0	0.00	10	32.12	32.50	-10	13,181	-0.08%
2022/12/23	3	31.63	0	0.00	31.55	3	13,793	0.02%
2022/12/22	3	31.65	0	0.00	33.00	3	13,807	0.02%
2022/12/20	9	31.05	0	0.00	31.10	9	12,822	0.07%
2022/12/19	3	31.25	1.1	31.18	31.30	1.9	12,369	0.02%
2022/12/15	0	0.00	1	33.15	32.95	-1	10,479	-0.01%
2022/12/12	0	0.00	1	33.35	33.20	-1	10,162	-0.01%
2022/12/07	0	0.00	6	32.90	32.80	-6	10,196	-0.06%
2022/12/06	1	33.10	0	0.00	32.75	1	9,980	0.01%
2022/12/05	0	0.00	0.1	32.95	32.80	-0.1	9,759	0.00%
2022/12/02	0	0.00	2	32.50	32.30	-2	9,539	-0.02%
2022/12/01	0	0.00	3	32.70	32.65	-3	9,554	-0.03%
2022/11/24	2	31.20	0	0.00	31.80	2	9,015	0.02%
2022/11/23	5	30.74	3	30.90	31.05	2	9,003	0.02%
2022/11/22	3	30.80	0	0.00	30.90	3	8,962	0.03%
2022/11/21	4	30.38	0	0.00	30.60	4	8,791	0.05%
2022/11/16	3	31.45	0	0.00	31.50	3	8,442	0.04%
2022/11/14	0	0.00	1	33.10	33.20	-1	8,054	-0.01%
2022/11/08	0	0.00	1	32.50	32.80	-1	7,839	-0.01%
2022/11/07	5	32.15	5	32.30	32.45	0	7,812	0.00%
2022/11/01	2	32.05	12	32.42	32.45	-10	7,810	-0.13%
2022/10/28	0	0.00	1	32.10	32.05	-1	7,892	-0.01%
2022/10/04	0	0.00	1	32.10	32.15	-1	8,711	-0.01%
2022/09/30	11	32.28	0	0.00	32.35	11	8,701	0.13%
2022/09/29	0	0.00	10	32.65	32.70	-10	8,640	-0.12%
2022/09/28	10	32.50	0	0.00	32.35	10	8,598	0.12%
2022/09/26	0	0.00	0.1	32.20	32.10	-0.1	8,566	0.00%
2022/09/23	0	0.00	1	33.30	32.90	-1	8,531	-0.01%
2022/09/16	0.1	32.50	0	0.00	32.00	0.1	8,589	0.00%
2022/09/15	0	0.00	2.5	32.86	33.00	-2.5	8,451	-0.03%
2022/09/14	1	32.25	0	0.00	32.15	1	8,332	0.01%
2022/08/31	0	0.00	5	32.25	32.75	-5	8,344	-0.06%
2022/08/30	0	0.00	2	32.05	32.15	-2	8,202	-0.02%
2022/08/29	1	31.20	0	0.00	31.40	1	8,112	0.01%
2022/08/26	0	0.00	1.1	31.69	31.65	-1.1	8,041	-0.01%
2022/08/25	0	0.00	3	31.40	31.65	-3	8,038	-0.04%
2022/08/24	2	30.83	2	30.98	31.05	0	8,006	0.00%
2022/08/17	0	0.00	1	30.85	30.85	-1	8,742	-0.01%
2022/08/16	0	0.00	1	30.75	30.60	-1	8,708	-0.01%
2022/08/10	0.3	30.00	0	0.00	29.85	0.3	8,773	0.00%
2022/08/05	5	29.50	5	29.70	29.65	0	9,067	0.00%
2022/08/04	2	29.38	0	0.00	29.50	2	9,042	0.02%
2022/08/03	1	29.55	1	29.85	29.65	0	8,959	0.00%
2022/07/29	0	0.00	2	30.50	30.40	-2	8,693	-0.02%
2022/07/27	2	31.63	0	0.00	31.75	2	8,530	0.02%
2022/07/20	2	32.38	0	0.00	32.30	2	8,099	0.02%
2022/07/19	0	0.00	1.1	32.64	32.50	-1.1	8,035	-0.01%
2022/07/12	0	0.00	18	31.20	31.50	-18	7,563	-0.24%
2022/07/08	2	31.50	22	31.52	31.35	-20	7,491	-0.27%
2022/06/30	3	31.80	0	0.00	31.80	3	7,333	0.04%
2022/06/29	0	0.00	1.3	32.00	32.15	-1.3	7,207	-0.02%
2022/06/28	0	0.00	1	31.85	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	1	31.45	31.70	-1	7,165	-0.01%
2022/06/24	0	0.00	0.1	31.25	31.30	-0.1	7,133	0.00%
2022/06/23	0	0.00	20	31.00	31.15	-20	7,135	-0.28%
2022/06/17	0.3	31.00	0	0.00	30.85	0.3	7,046	0.00%
2022/06/16	0	0.00	2	31.45	31.30	-2	6,926	-0.03%
2022/06/13	1	30.60	1	30.90	30.95	0	7,145	0.00%
2022/06/10	1	31.05	0	0.00	31.30	1	7,112	0.01%
2022/06/09	1	31.00	2	31.40	31.40	-1	7,143	-0.01%
2022/05/31	2	31.10	0	0.00	30.50	2	7,236	0.03%
2022/05/27	0	0.00	3	31.72	31.60	-3	6,682	-0.04%
2022/05/26	0	0.00	1	31.85	31.75	-1	6,705	-0.01%
2022/05/25	0	0.00	7	31.59	31.70	-7	6,809	-0.10%
2022/05/23	1	31.60	0	0.00	31.40	1	6,833	0.01%
2022/05/19	0	0.00	1	31.15	31.15	-1	6,881	-0.01%
2022/05/18	0	0.00	1	31.10	31.25	-1	6,844	-0.01%
2022/05/16	2	31.00	40	30.85	30.90	-38	6,783	-0.56%
2022/05/13	0	0.00	8	30.49	31.00	-8	6,707	-0.12%
2022/05/09	0.3	29.90	0	0.00	29.80	0.3	6,403	0.01%
2022/05/04	0	0.00	2	30.15	30.15	-2	6,362	-0.03%
2022/04/28	1	29.65	1	29.95	29.95	0	6,467	0.00%
2022/04/27	1	29.80	0	0.00	29.70	1	6,435	0.02%
2022/04/18	6.1	30.08	0	0.00	30.20	6.1	6,202	0.10%
2022/04/14	5	30.60	0	0.00	30.60	5	6,091	0.08%
2022/04/12	3.3	30.02	0	0.00	30.20	3.3	6,028	0.06%
2022/04/06	1	30.00	0	0.00	30.45	1	5,946	0.02%
2022/04/01	1	30.00	0	0.00	30.30	1	5,888	0.02%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/24	0	0.00	6	30.75	30.85	-6	5,568	-0.11%
2022/03/21	0	0.00	8	30.58	30.65	-8	5,997	-0.13%
2022/03/17	0	0.00	3	30.80	30.55	-3	5,918	-0.05%
2022/03/16	0	0.00	5	30.25	30.45	-5	5,820	-0.09%
2022/03/14	0	0.00	0	30.20	30.55	0	5,778	0.00%
2022/03/10	0	0.00	1	29.85	30.20	-1	5,817	-0.02%
2022/03/09	0.3	29.55	0	0.00	29.55	0.3	5,785	0.01%
2022/03/08	0	0.00	2	29.50	29.50	-2	5,790	-0.03%
2022/03/07	10	29.43	0	0.00	29.50	10	5,772	0.17%
2022/03/04	0	0.00	5	30.20	30.30	-5	5,917	-0.08%
2022/03/03	0	0.00	1	30.45	30.60	-1	5,993	-0.02%
2022/03/02	0	0.00	1	30.25	30.35	-1	6,062	-0.02%
2022/03/01	1	30.10	1	30.20	30.30	0	6,138	0.00%
2022/02/24	1	29.50	0	0.00	29.70	1	6,328	0.02%
2022/02/22	5	29.98	0	0.00	29.95	5	6,343	0.08%
2022/02/21	0	0.00	3.3	30.20	30.20	-3.3	6,280	-0.05%
2022/02/18	0	0.00	1	29.95	30.00	-1	6,347	-0.02%
2022/02/16	2	29.60	0	0.00	29.60	2	6,452	0.03%
2022/02/14	0	0.00	5	29.50	29.45	-5	6,539	-0.08%
2022/02/10	0	0.00	1	29.40	29.60	-1	6,649	-0.02%
2022/02/09	1	29.10	0	0.00	29.50	1	6,677	0.01%
2022/02/07	0	0.00	3	29.10	29.30	-3	6,679	-0.04%
2022/01/25	0	28.40	0	0.00	28.60	0	6,715	0.00%
2022/01/24	3	28.50	0	0.00	28.80	3	6,702	0.04%
2022/01/19	0	0.00	4	29.15	29.15	-4	6,781	-0.06%
2022/01/13	0	0.00	6	29.45	29.55	-6	7,063	-0.08%
2022/01/12	0	0.00	5	29.30	29.30	-5	7,098	-0.07%
2022/01/07	0	0.00	3	29.20	29.15	-3	7,223	-0.04%
2022/01/06	0	0.00	11	29.19	29.25	-11	7,241	-0.15%
2022/01/05	1	29.00	0	0.00	29.05	1	7,215	0.01%
2022/01/03	5	29.01	0	0.00	29.15	5	7,279	0.07%
2021/12/30	6	29.19	0	0.00	29.30	6	7,292	0.08%
2021/12/29	0	0.00	4	29.25	29.30	-4	7,326	-0.05%
2021/12/28	0	0.00	4	29.05	29.15	-4	7,334	-0.05%
2021/12/27	2	28.98	17	28.90	29.00	-15	7,334	-0.21%
2021/12/24	0	0.00	1.4	28.89	28.90	-1.4	7,467	-0.02%
2021/12/23	0	0.00	1	28.65	28.80	-1	7,546	-0.01%
2021/12/21	6	28.57	4	28.65	28.55	2	7,625	0.03%
2021/12/17	1	28.15	0	0.00	28.10	1	7,729	0.01%
2021/12/16	9	28.23	0	0.00	28.20	9	7,273	0.12%
2021/12/15	2	28.35	0	0.00	28.35	2	7,419	0.03%
2021/12/09	0	0.00	6	28.70	28.85	-6	7,482	-0.08%
2021/12/08	0	0.00	7	28.71	28.75	-7	7,459	-0.09%
2021/12/06	10	28.35	2	28.40	28.60	8	7,462	0.11%
2021/12/01	1	28.00	1	28.20	28.30	0	7,380	0.00%
2021/11/30	4	27.90	0	0.00	27.90	4	7,311	0.05%
2021/11/29	7	27.96	0	0.00	28.15	7	7,019	0.10%
2021/11/26	4	28.24	0	0.00	28.25	4	6,936	0.06%
2021/11/25	23	28.43	12	28.38	28.55	11	6,926	0.16%
2021/11/24	5	28.56	1	28.65	28.80	4	6,802	0.06%
2021/11/23	6	28.72	7	28.70	28.75	-1	6,647	-0.02%
2021/11/22	2	29.18	1	29.30	29.15	1	6,394	0.02%
2021/11/19	0	0.00	3	29.35	29.40	-3	6,314	-0.05%
2021/11/18	10	29.50	0	0.00	29.50	10	6,276	0.16%
2021/11/16	4	29.31	0	0.00	29.50	4	6,162	0.06%
2021/11/15	0	0.00	3	30.40	30.00	-3	6,044	-0.05%
2021/11/12	4	30.03	0	0.00	30.15	4	6,060	0.07%
2021/11/10	0	0.00	1	29.90	29.90	-1	6,051	-0.02%
2021/11/09	1	29.90	0	0.00	29.90	1	6,026	0.02%
2021/11/08	0	0.00	1	29.45	29.45	-1	5,942	-0.02%
2021/11/05	1	29.20	1	29.40	29.40	0	5,918	0.00%
2021/11/03	2	29.55	0	0.00	29.55	2	5,896	0.03%
2021/11/02	1	29.20	1	29.40	29.45	0	5,904	0.00%
2021/10/29	5	29.00	0	0.00	29.10	5	5,849	0.09%
2021/10/28	1	29.25	0	0.00	29.25	1	5,769	0.02%
2021/10/27	1	29.35	0	0.00	29.45	1	5,804	0.02%
2021/10/26	1	29.60	0	0.00	29.55	1	6,014	0.02%
2021/10/25	1	29.30	0	0.00	29.35	1	6,336	0.02%
2021/10/22	3	29.38	0	0.00	29.40	3	6,457	0.05%
2021/10/21	2	29.88	0	0.00	30.10	2	6,394	0.03%
2021/10/20	2	29.80	2	30.10	29.80	0	6,485	0.00%
2021/10/19	0	0.00	2	29.65	29.70	-2	6,402	-0.03%
2021/10/18	1	29.50	0	0.00	29.45	1	6,392	0.02%
2021/10/15	2	29.15	0	0.00	29.30	2	6,421	0.03%
2021/10/14	1	29.10	0	0.00	29.05	1	6,484	0.02%
2021/10/13	4	29.13	0	0.00	29.25	4	6,551	0.06%
2021/10/12	4	29.13	0	0.00	29.25	4	6,700	0.06%
2021/10/07	0	0.00	2	29.50	29.55	-2	6,645	-0.03%
2021/10/06	2	29.23	0	0.00	29.25	2	6,701	0.03%
2021/10/05	2.2	29.35	0	0.00	29.35	2.2	6,762	0.03%
2021/10/01	2	29.23	1	29.30	29.15	1	6,951	0.01%
2021/09/30	0	0.00	3	29.95	29.85	-3	6,844	-0.04%
2021/09/29	3	29.50	1	29.55	29.55	2	6,795	0.03%
2021/09/28	3	29.85	0	0.00	30.00	3	6,771	0.04%
2021/09/27	9	29.97	4	29.88	29.85	5	6,803	0.07%
2021/09/24	8	29.46	2	29.80	29.35	6	6,843	0.09%
2021/09/23	2	28.90	0	0.00	29.25	2	6,853	0.03%
2021/09/22	3	28.68	2	28.83	28.70	1	6,892	0.01%
2021/09/16	0	0.00	1	29.65	29.65	-1	6,689	-0.01%
2021/09/14	1	29.90	0	0.00	29.75	1	6,764	0.01%
2021/09/07	0	0.00	0	29.60	29.60	0	6,908	0.00%
2021/09/03	0	0.00	1.1	29.85	30.00	-1.1	6,965	-0.02%
2021/09/02	0	0.00	0.2	29.60	29.60	-0.2	6,996	0.00%
2021/08/31	2	29.93	0	0.00	30.05	2	7,030	0.03%
2021/08/25	0	0.00	0.1	29.45	29.35	-0.1	7,183	0.00%
2021/08/24	0	0.00	1	28.95	29.40	-1	7,260	-0.01%
2021/08/20	1	28.20	2	28.65	28.30	-1	7,430	-0.01%
2021/08/19	1.5	28.33	1	28.40	28.30	0.5	7,602	0.01%
2021/08/18	1.6	28.43	4	28.43	28.85	-2.4	7,552	-0.03%
2021/08/17	2	28.55	2	28.90	28.55	0	7,612	0.00%
2021/08/16	1.6	29.43	2	29.05	29.05	-0.4	7,620	-0.01%
2021/08/13	3	29.72	2	29.88	29.65	1	7,573	0.01%
2021/08/11	1	29.80	2	29.95	30.00	-1	7,698	-0.01%
2021/08/10	0	0.00	1	29.95	29.95	-1	7,781	-0.01%
2021/08/09	7	29.61	2	29.95	29.95	5	7,973	0.06%
2021/08/06	0	0.00	1	30.10	30.05	-1	8,119	-0.01%
2021/08/05	1	29.95	0	0.00	30.00	1	8,351	0.01%
2021/08/04	1	30.20	0	0.00	30.25	1	8,806	0.01%
2021/08/03	4	30.04	2	30.23	30.30	2	9,104	0.02%
2021/08/02	0	0.00	5	29.92	30.10	-5	9,307	-0.05%
2021/07/30	13.3	29.84	0	0.00	29.60	13.3	9,473	0.14%
2021/07/29	4	31.00	31	31.15	31.15	-27	9,574	-0.28%
2021/07/28	2	31.00	0	0.00	31.00	2	9,453	0.02%
2021/07/27	0	0.00	0.2	31.60	31.50	-0.2	9,632	0.00%
2021/07/26	1	32.90	0	0.00	31.90	1	9,668	0.01%
2021/07/20	3	32.55	0	0.00	32.60	3	10,058	0.03%
2021/07/19	1	33.55	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	2	33.55	33.60	-2	10,793	-0.02%
2021/07/13	0	0.00	1	32.75	32.90	-1	11,496	-0.01%
2021/07/08	0	0.00	1	33.00	32.95	-1	11,633	-0.01%
2021/07/06	0	0.00	1	32.55	32.55	-1	11,783	-0.01%
2021/07/05	0	0.00	1	32.40	32.45	-1	11,827	-0.01%
2021/07/02	10	32.49	0	0.00	32.20	10	12,077	0.08%
2021/07/01	0	0.00	2	32.50	32.45	-2	12,046	-0.02%
2021/06/30	0	0.00	5.1	31.95	32.00	-5.1	11,996	-0.04%
2021/06/28	0	0.00	0.2	32.00	31.90	-0.2	12,109	0.00%
2021/06/21	2.1	30.70	0	0.00	30.75	2.1	12,363	0.02%
2021/06/18	4	31.20	0	0.00	31.05	4	12,334	0.03%
2021/06/16	0	0.00	0.1	31.80	31.85	-0.1	12,390	0.00%
2021/06/08	0	0.00	10	31.89	31.90	-10	12,582	-0.08%
2021/06/07	0	0.00	6	31.80	31.75	-6	12,658	-0.05%
2021/06/04	0	0.00	3	32.05	31.90	-3	12,686	-0.02%
2021/06/02	10	32.18	1	32.05	32.05	9	12,835	0.07%
2021/05/31	3	31.82	4	31.45	31.65	-1	12,902	-0.01%
2021/05/28	3	31.05	0	0.00	31.25	3	13,025	0.02%
2021/05/27	0	0.00	0.9	30.80	30.40	-0.9	13,102	-0.01%
2021/05/26	0	0.00	4	31.20	31.40	-4	13,326	-0.03%
2021/05/24	7	30.76	1	30.85	30.55	6	13,847	0.04%
2021/05/19	0	0.00	2	30.33	30.60	-2	13,813	-0.01%
2021/05/17	0	0.00	39	29.73	29.65	-39	13,908	-0.28%
2021/05/14	0.1	30.50	10	30.49	30.75	-9.9	13,754	-0.07%
2021/05/13	3	30.18	13	30.51	30.00	-10	13,594	-0.07%
2021/05/12	19.3	32.12	17	31.43	30.65	2.3	13,360	0.02%
2021/05/11	6	32.95	30	33.34	32.75	-24	12,933	-0.19%
2021/05/10	6	34.10	7	33.83	33.90	-1	12,670	-0.01%
2021/05/07	27	33.84	2	33.70	33.25	25	12,533	0.20%
2021/05/06	34.9	33.71	9	33.61	33.85	25.9	12,389	0.21%
2021/05/05	0	0.00	1	32.95	32.65	-1	12,148	-0.01%
2021/05/04	57	32.35	58.2	31.64	31.70	-1.2	11,969	-0.01%
2021/05/03	2	32.48	0	32.35	32.35	2	11,684	0.02%
2021/04/29	15	33.33	7	33.20	33.25	8	11,607	0.07%
2021/04/28	25	33.19	38	33.15	33.40	-13	11,517	-0.11%
2021/04/27	21	32.66	34	32.77	32.85	-13	11,597	-0.11%
2021/04/26	2	32.60	6	32.86	32.50	-4	11,508	-0.03%
2021/04/23	31	32.69	20	32.41	32.55	11	11,376	0.10%
2021/04/22	78.2	33.38	79	33.96	33.30	-0.8	11,299	-0.01%
2021/04/21	5	33.10	6	33.02	33.10	-1	10,647	-0.01%
2021/04/20	30	32.90	1	32.50	33.15	29	10,518	0.28%
2021/04/19	11	32.11	25	32.34	33.40	-14	10,323	-0.14%
2021/04/16	7	31.80	1	31.15	31.90	6	9,904	0.06%
2021/04/15	15	30.85	0	0.00	30.95	15	9,687	0.15%
2021/04/14	10	30.90	0	0.00	30.60	10	9,661	0.10%
2021/04/13	10	31.00	10	30.85	30.60	0	9,715	0.00%
2021/04/12	0	0.00	26	30.56	30.95	-26	9,576	-0.27%
2021/04/09	0	0.00	1	30.50	30.40	-1	9,537	-0.01%
2021/04/08	25	30.48	4	30.05	30.50	21	9,510	0.22%
2021/04/07	0.1	29.95	5	29.95	30.00	-4.9	9,345	-0.05%
2021/04/06	2	29.93	0	0.00	29.95	2	9,379	0.02%
2021/04/01	3	29.95	0.6	29.90	29.90	2.4	9,420	0.03%
2021/03/30	0	0.00	18	30.00	30.00	-18	9,393	-0.19%
2021/03/29	8	29.82	25	29.81	29.90	-17	9,243	-0.18%
2021/03/26	14	29.65	49	29.20	29.75	-35	9,217	-0.38%
2021/03/25	2	28.95	1	29.10	29.10	1	9,079	0.01%
2021/03/23	10	29.00	0	0.00	29.00	10	9,113	0.11%
2021/03/22	2	29.30	0	0.00	29.40	2	9,144	0.02%
2021/03/19	10	29.10	0	0.00	29.20	10	9,159	0.11%
2021/03/18	3	29.60	0	0.00	29.50	3	8,969	0.03%
2021/03/17	20	29.55	0	0.00	29.45	20	8,943	0.22%
2021/03/16	0	0.00	8	29.74	29.90	-8	8,907	-0.09%
2021/03/15	5	29.65	0	0.00	29.55	5	8,865	0.06%
2021/03/12	0	0.00	25	29.35	29.80	-25	8,896	-0.28%
2021/03/11	32	29.63	3	29.85	29.45	29	8,865	0.33%
2021/03/10	32	29.71	24	29.69	29.75	8	8,862	0.09%
2021/03/09	1	29.80	0	0.00	29.90	1	8,855	0.01%
2021/03/08	0	0.00	1	29.45	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	1	29.40	29.35	-1	8,667	-0.01%
2021/03/04	0	0.00	1	29.40	29.40	-1	8,846	-0.01%
2021/03/03	5	29.30	15	29.37	29.35	-10	8,753	-0.11%
2021/03/02	10	29.05	1	29.25	28.70	9	8,558	0.11%
2021/02/26	0	0.00	1	28.95	28.95	-1	8,447	-0.01%
2021/02/25	7	29.17	8	29.23	29.50	-1	8,055	-0.01%
2021/02/23	18	27.60	1	27.85	28.10	17	7,539	0.23%
2021/02/18	0	0.00	10.6	27.50	27.50	-10.6	7,725	-0.14%
2021/02/17	2	26.95	0	0.00	27.10	2	7,641	0.03%
2021/01/29	3	26.30	0	0.00	26.00	3	7,754	0.04%
2021/01/28	5	26.55	0	0.00	26.45	5	7,641	0.07%
2021/01/25	5	26.75	1	26.40	26.80	4	7,457	0.05%
2021/01/22	3	26.35	0	0.00	26.40	3	7,481	0.04%
2021/01/21	0	0.00	3	26.42	26.40	-3	7,420	-0.04%
2021/01/20	1	26.50	0	27.10	26.40	1	7,367	0.01%
2021/01/15	0	0.00	1	27.55	27.60	-1	7,011	-0.01%
2021/01/13	0	0.00	2.7	28.28	28.40	-2.7	6,921	-0.04%
2021/01/11	1	28.50	1	28.45	28.60	0	6,860	0.00%
2021/01/04	0	0.00	1	28.85	28.85	-1	6,584	-0.02%
2020/12/31	0	0.00	21	28.75	28.95	-21	6,491	-0.32%
2020/12/30	1	28.80	8.1	28.60	29.05	-7.1	6,463	-0.11%
2020/12/29	0	0.00	4	28.45	28.65	-4	6,398	-0.06%
2020/12/28	2	28.60	400	28.64	28.60	-398	6,397	-6.22%	大賣/鉅額交易
2020/12/25	8	28.24	2.5	28.45	28.55	5.5	6,364	0.09%
2020/12/24	2.5	28.23	2.6	28.20	28.05	-0.1	6,308	0.00%
2020/12/23	10	27.70	0	0.00	27.60	10	6,197	0.16%
2020/12/22	5	28.05	1	28.15	27.70	4	6,247	0.06%
2020/12/21	0	0.00	2	27.85	27.95	-2	6,346	-0.03%
2020/12/18	0	0.00	0.1	27.70	27.45	-0.1	6,414	0.00%
2020/12/17	2	27.73	0	0.00	27.55	2	6,485	0.03%
2020/12/16	0	0.00	2	27.70	27.90	-2	6,526	-0.03%
2020/12/15	0	0.00	3	27.30	27.15	-3	6,649	-0.05%
2020/12/14	2	27.70	0	0.00	27.60	2	6,721	0.03%
2020/12/10	0	0.00	1	27.70	27.70	-1	7,005	-0.01%
2020/12/09	0.2	27.50	0	0.00	27.75	0.2	7,005	0.00%
2020/12/08	1	27.65	0	0.00	27.50	1	7,036	0.01%
2020/12/07	6	27.63	3	27.70	27.60	3	7,007	0.04%
2020/12/03	1	27.70	0	0.00	27.40	1	7,108	0.01%
2020/12/02	1	27.35	0	0.00	27.40	1	7,211	0.01%
2020/12/01	0	0.00	3	27.30	27.50	-3	7,359	-0.04%
2020/11/30	403	27.84	0	0.00	27.40	403	7,539	5.35%	大買/鉅額交易
2020/11/26	6	27.90	0	0.00	27.90	6	7,410	0.08%
2020/11/23	0	0.00	6	28.25	28.25	-6	7,519	-0.08%
2020/11/20	1	28.00	0	0.00	28.15	1	7,425	0.01%
2020/11/18	0	0.00	4	28.09	28.20	-4	7,418	-0.05%
2020/11/17	3	27.95	9	28.05	28.00	-6	7,326	-0.08%
2020/11/11	0	0.00	18	27.41	27.70	-18	7,458	-0.24%
2020/11/10	2	26.78	2	26.83	26.90	0	7,254	0.00%
2020/11/09	0	0.00	1	26.45	26.60	-1	7,186	-0.01%
2020/11/03	0	0.00	21	26.15	26.20	-21	7,343	-0.29%
2020/11/02	0	0.00	1	26.05	26.05	-1	7,391	-0.01%
2020/10/30	2	25.68	0	0.00	25.75	2	7,470	0.03%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	0.2	26.00	0	0.00	26.10	0.2	7,839	0.00%
2020/10/22	0	0.00	1	26.05	26.25	-1	8,583	-0.01%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/15	0	0.00	4	25.95	26.15	-4	10,261	-0.04%
2020/10/14	1	26.00	0	0.00	26.00	1	10,428	0.01%
2020/10/13	1	25.70	0	0.00	25.70	1	10,653	0.01%
2020/10/08	1	26.10	0	0.00	26.15	1	11,163	0.01%
2020/10/07	0	0.00	2	26.10	26.10	-2	11,280	-0.02%
2020/10/06	0	0.00	2	26.13	26.10	-2	11,404	-0.02%
2020/09/30	3	25.40	0	0.00	25.30	3	11,480	0.03%
2020/09/29	1	25.40	0	0.00	25.15	1	11,475	0.01%
2020/09/28	10	25.35	1	25.45	25.40	9	11,562	0.08%
2020/09/24	7	24.98	0	0.00	24.85	7	11,757	0.06%
2020/09/23	4	25.50	0	0.00	25.55	4	11,728	0.03%
2020/09/22	1	25.60	10	25.60	25.65	-9	11,731	-0.08%
2020/09/21	11	25.89	0	0.00	25.85	11	11,656	0.09%
2020/09/17	4	25.80	0	0.00	25.95	4	11,518	0.03%
2020/09/16	12	26.15	0	0.00	26.00	12	11,472	0.10%
2020/09/15	11	26.01	0	0.00	26.15	11	11,387	0.10%
2020/09/11	1	26.60	0	0.00	26.45	1	11,306	0.01%
2020/09/09	10	26.75	0	0.00	26.90	10	11,390	0.09%
2020/09/08	0	0.00	20	26.98	27.00	-20	11,374	-0.18%
2020/09/07	20	27.18	0	0.00	27.30	20	11,348	0.18%
2020/09/03	1	27.30	3	26.85	26.80	-2	11,372	-0.02%
2020/09/02	0	0.00	1	26.45	26.55	-1	11,262	-0.01%
2020/09/01	0	0.00	11	26.50	26.25	-11	11,303	-0.10%
2020/08/31	1	26.35	2	26.43	26.45	-1	11,257	-0.01%
2020/08/28	16	26.02	1	26.10	26.20	15	11,175	0.13%
2020/08/27	0	0.00	0	26.20	26.20	0	11,261	0.00%
2020/08/26	2	26.18	0	0.00	26.25	2	11,279	0.02%
2020/08/25	0	0.00	14	26.33	26.30	-14	11,317	-0.12%
2020/08/21	0	0.00	1	26.25	26.25	-1	11,797	-0.01%
2020/08/20	3.3	25.75	0	0.00	25.65	3.3	11,798	0.03%
2020/08/19	6	26.35	1	26.55	26.30	5	11,714	0.04%
2020/08/14	0	0.00	15	26.20	26.25	-15	11,786	-0.13%
2020/08/11	1	26.10	0	0.00	26.05	1	12,387	0.01%
2020/08/10	1	26.45	0	0.00	26.45	1	12,453	0.01%
2020/08/07	10	26.30	0	0.00	26.35	10	12,544	0.08%
2020/08/05	0	0.00	2	26.05	26.10	-2	12,770	-0.02%
2020/08/04	1	26.15	0	0.00	26.05	1	12,853	0.01%
2020/08/03	5	26.26	2	25.73	26.10	3	13,049	0.02%
2020/07/30	50	25.40	0	0.00	25.70	50	14,646	0.34%
2020/07/29	1	25.30	0	0.00	25.45	1	15,192	0.01%
2020/07/28	25	25.76	3	25.55	25.45	22	15,219	0.14%
2020/07/27	5	26.39	0	0.00	26.00	5	15,254	0.03%
2020/07/24	15	29.48	16	29.33	29.20	-1	14,634	-0.01%
2020/07/23	1	30.05	0	0.00	30.00	1	14,505	0.01%
2020/07/22	0	0.00	43	30.05	30.30	-43	14,438	-0.30%
2020/07/20	4	30.13	0	0.00	30.30	4	14,265	0.03%
2020/07/17	0	0.00	26	30.54	30.15	-26	14,175	-0.18%
2020/07/16	1	30.35	0	0.00	30.50	1	14,198	0.01%
2020/07/15	1	29.85	32	29.90	29.80	-31	14,096	-0.22%
2020/07/14	0	0.00	1	29.65	29.50	-1	13,961	-0.01%
2020/07/10	5	28.50	7	28.89	28.90	-2	14,019	-0.01%
2020/07/08	0	0.00	1	29.00	29.10	-1	14,334	-0.01%
2020/07/07	0	0.00	2	28.95	29.05	-2	14,460	-0.01%
2020/07/06	0	0.00	16	29.00	29.05	-16	14,421	-0.11%
2020/07/03	1	29.00	11	28.96	28.90	-10	14,468	-0.07%
2020/07/01	0	0.00	1	28.30	28.20	-1	14,485	-0.01%
2020/06/30	0	0.00	3	27.75	27.90	-3	14,509	-0.02%
2020/06/29	2	27.45	0	0.00	27.60	2	14,654	0.01%
2020/06/23	0	0.00	6	27.85	27.85	-6	14,829	-0.04%
2020/06/19	1	27.80	0	0.00	27.40	1	15,054	0.01%
2020/06/17	1	27.85	6	27.73	27.90	-5	15,241	-0.03%
2020/06/16	2	27.48	0	0.00	27.50	2	15,417	0.01%
2020/06/15	10	27.38	0	0.00	27.20	10	15,649	0.06%
2020/06/12	3	27.25	6	27.23	27.45	-3	15,707	-0.02%
2020/06/11	1	27.75	12	28.33	27.70	-11	15,728	-0.07%
2020/06/10	0	0.00	2	28.55	28.70	-2	15,672	-0.01%
2020/06/09	0	0.00	8	28.35	28.40	-8	16,010	-0.05%
2020/06/08	5	28.10	2	28.10	28.15	3	16,055	0.02%
2020/06/05	10	27.85	1	27.70	27.80	9	15,962	0.06%
2020/06/04	0	0.00	7	27.84	27.80	-7	15,987	-0.04%
2020/06/03	2	27.50	1	27.65	27.80	1	16,061	0.01%
2020/06/01	3	27.27	1	27.30	27.30	2	15,947	0.01%
2020/05/29	1	26.95	8	27.06	26.90	-7	15,935	-0.04%
2020/05/28	6	27.21	0	0.00	27.10	6	15,573	0.04%
2020/05/27	0	0.00	1	27.50	27.30	-1	15,522	-0.01%
2020/05/26	0	0.00	16	27.24	27.30	-16	15,573	-0.10%
2020/05/25	9	26.69	1	26.75	26.90	8	15,559	0.05%
2020/05/22	4	27.08	92	27.10	26.85	-88	15,493	-0.57%
2020/05/21	3	27.55	3	27.60	27.50	0	15,412	0.00%
2020/05/20	10	27.56	2	27.68	27.60	8	15,281	0.05%
2020/05/19	35	27.30	38	27.35	27.40	-3	15,000	-0.02%
2020/05/18	79	26.96	2	27.05	26.95	77	14,833	0.52%
2020/05/15	24	26.48	47	26.55	26.40	-23	14,753	-0.16%
2020/05/14	6	26.60	0	0.00	26.65	6	14,663	0.04%
2020/05/13	2	26.65	1	26.90	26.60	1	14,564	0.01%
2020/05/12	3	26.75	5	26.80	26.85	-2	14,476	-0.01%
2020/05/11	1	27.35	26	27.52	27.25	-25	14,283	-0.18%
2020/05/08	10	27.46	5	27.51	27.25	5	14,144	0.04%
2020/05/07	46	27.44	3	27.50	27.35	43	13,904	0.31%
2020/05/06	59	29.21	52	29.28	28.25	7	13,471	0.05%
2020/05/05	67	26.49	0	0.00	28.05	67	11,940	0.56%
2020/05/04	6	25.39	1	25.45	25.50	5	11,302	0.04%
2020/04/30	8	25.94	18	25.94	26.00	-10	11,141	-0.09%
2020/04/29	10	25.10	0	0.00	25.10	10	11,081	0.09%
2020/04/28	2	24.90	25	24.90	24.90	-23	11,065	-0.21%
2020/04/27	7	24.67	0	0.00	24.75	7	11,124	0.06%
2020/04/24	3	23.88	10	23.83	23.75	-7	10,988	-0.06%
2020/04/23	2	23.98	5	23.90	23.90	-3	10,816	-0.03%
2020/04/22	10	23.78	0	0.00	23.85	10	10,708	0.09%
2020/04/21	12	24.09	1	23.95	23.95	11	10,699	0.10%
2020/04/20	42	24.70	5	24.70	24.65	37	10,466	0.35%
2020/04/17	5	25.05	0	0.00	24.85	5	10,346	0.05%
2020/04/16	7	24.68	2	24.75	24.75	5	10,245	0.05%
2020/04/14	39	25.26	1	25.25	25.10	38	9,996	0.38%
2020/04/13	24	24.96	1	24.45	25.20	23	9,843	0.23%
2020/04/10	0	0.00	1	24.80	24.70	-1	9,553	-0.01%
2020/04/09	0	0.00	5	24.05	24.10	-5	9,410	-0.05%
2020/04/08	3	23.95	0	0.00	23.85	3	9,316	0.03%
2020/04/07	0	0.00	1	23.40	23.55	-1	9,220	-0.01%
2020/04/06	11	22.75	2	22.95	23.05	9	9,061	0.10%
2020/03/31	2	22.68	2	22.60	22.55	0	8,775	0.00%
2020/03/30	0	0.00	4	22.48	22.60	-4	8,602	-0.05%
2020/03/26	1	22.55	4	22.65	22.65	-3	8,414	-0.04%
2020/03/25	41	22.53	0	0.00	22.45	41	8,375	0.49%
2020/03/23	13	20.58	0	0.00	20.50	13	8,134	0.16%
2020/03/20	12	21.70	0	0.00	21.85	12	8,072	0.15%
2020/03/19	6	21.47	2	21.20	21.15	4	7,875	0.05%
2020/03/18	5	22.45	0	0.00	22.15	5	7,674	0.07%
2020/03/16	0	0.00	10	23.45	23.25	-10	7,489	-0.13%
2020/03/13	7	23.04	0	0.00	23.90	7	7,342	0.10%
2020/03/12	0	0.00	20	26.95	25.30	-20	6,851	-0.29%
2020/03/05	0	0.00	0.2	28.40	28.40	-0.2	6,520	0.00%
2020/03/04	0	0.00	3	28.00	28.10	-3	6,599	-0.05%
2020/03/03	0	0.00	1	28.05	28.00	-1	6,610	-0.02%
2020/02/27	0	0.00	1	28.45	28.25	-1	6,839	-0.01%
2020/02/25	0	0.00	5	28.32	28.60	-5	6,738	-0.07%
2020/02/24	0	0.00	1	28.55	28.65	-1	6,772	-0.01%
2020/02/21	0	0.00	10	29.00	28.95	-10	6,818	-0.15%
2020/02/20	0	0.00	1	28.85	28.90	-1	6,877	-0.01%
2020/02/18	0	0.00	2	28.85	29.00	-2	6,882	-0.03%
2020/02/17	0	0.00	1	28.80	28.85	-1	6,866	-0.01%
2020/02/13	3	28.88	0	0.00	28.90	3	6,924	0.04%
2020/02/07	10	28.43	0	0.00	28.20	10	7,192	0.14%
2020/02/06	1	28.85	0	0.00	28.85	1	7,214	0.01%
2020/02/04	30	28.25	0	0.00	28.55	30	7,574	0.40%
2020/02/03	30	28.70	0	0.00	28.15	30	7,590	0.40%
2020/01/30	30	28.18	0	0.00	28.00	30	7,325	0.41%
2020/01/17	30	29.42	0	0.00	29.50	30	7,077	0.42%
2020/01/16	0.3	29.50	0	0.00	29.45	0.3	7,071	0.00%
2020/01/15	11	29.50	0	0.00	29.45	11	7,110	0.15%
2020/01/08	0	0.00	10	28.95	29.05	-10	7,456	-0.13%
2020/01/07	10	29.50	0	0.00	29.40	10	7,504	0.13%
2020/01/03	0	0.00	1	30.00	30.00	-1	7,595	-0.01%
2019/12/31	10	29.85	0	0.00	29.85	10	7,651	0.13%
2019/12/26	5	30.00	0	30.00	30.00	5	7,694	0.06%
2019/12/23	0	0.00	1	30.45	30.55	-1	7,780	-0.01%
2019/12/20	5	30.35	0	0.00	30.55	5	7,744	0.06%
2019/12/17	1	30.15	0	0.00	30.20	1	7,694	0.01%
2019/12/16	0	0.00	4	29.76	29.85	-4	7,683	-0.05%
2019/12/12	0	0.00	52.6	29.30	29.30	-52.6	7,633	-0.69%
2019/12/11	0	0.00	80	29.25	29.30	-80	7,651	-1.05%
2019/12/10	10	29.15	0	0.00	29.20	10	7,688	0.13%
2019/12/09	0	0.00	81	29.30	29.25	-81	7,720	-1.05%
2019/12/06	1	29.30	0	0.00	29.35	1	7,824	0.01%
2019/12/05	0	0.00	20	29.50	29.25	-20	7,858	-0.25%
2019/12/04	1	29.30	0	0.00	29.25	1	7,880	0.01%
2019/12/03	10.5	29.41	5	29.37	29.55	5.5	7,920	0.07%
2019/12/02	2	29.50	1	29.60	29.65	1	7,912	0.01%
2019/11/29	0	0.00	5	29.58	29.75	-5	7,980	-0.06%
2019/11/27	0	0.00	1	30.05	30.10	-1	7,945	-0.01%
2019/11/26	3	29.95	1	30.05	29.95	2	7,928	0.03%
2019/11/25	4	29.74	0	0.00	29.75	4	7,609	0.05%
2019/11/22	0	0.00	1	29.50	29.55	-1	7,731	-0.01%
2019/11/21	3	29.62	0	0.00	29.70	3	7,722	0.04%
2019/11/20	0	0.00	0.2	29.90	29.80	-0.2	7,717	0.00%
2019/11/19	0	0.00	2.5	30.01	30.05	-2.5	7,701	-0.03%
2019/11/18	1	29.85	1	29.85	29.85	0	7,765	0.00%
2019/11/15	0	0.00	18	30.00	29.75	-18	7,792	-0.23%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	0	0.00	1	30.15	29.80	-1	7,893	-0.01%
2019/11/12	11	29.90	0	0.00	30.00	11	8,269	0.13%
2019/11/06	0	0.00	8	30.55	30.65	-8	8,041	-0.10%
2019/11/05	0	0.00	1.2	30.83	30.75	-1.2	7,971	-0.02%
2019/11/04	2	30.35	4	30.35	30.50	-2	7,924	-0.03%
2019/10/18	0	0.00	2	29.40	29.20	-2	8,162	-0.02%
2019/10/17	2	29.40	0	0.00	29.50	2	8,119	0.02%
2019/10/15	5	29.10	10	28.95	29.25	-5	8,205	-0.06%
2019/10/14	0	0.00	11	28.85	28.80	-11	8,179	-0.13%
2019/10/09	0	0.00	1	28.60	28.35	-1	8,125	-0.01%
2019/10/08	1	28.65	6.8	28.81	28.55	-5.8	8,100	-0.07%
2019/10/07	27	28.64	29	28.61	28.70	-2	8,060	-0.02%
2019/10/04	4	28.39	1	28.50	28.20	3	8,025	0.04%
2019/10/03	2	28.10	0	0.00	28.20	2	8,039	0.02%
2019/10/01	0	0.00	6	28.70	28.65	-6	7,980	-0.08%
2019/09/27	0	0.00	2	28.60	28.65	-2	7,915	-0.03%
2019/09/26	1	28.60	0	0.00	28.50	1	7,930	0.01%
2019/09/24	0	0.00	5	28.70	28.80	-5	7,989	-0.06%
2019/09/20	5	28.70	0	0.00	29.15	5	8,094	0.06%
2019/09/19	5	28.70	3	28.77	28.70	2	7,963	0.03%
2019/09/17	5	29.10	0	0.00	29.30	5	7,927	0.06%
2019/09/16	2	29.68	4	29.59	29.50	-2	7,988	-0.03%
2019/09/12	1	28.90	0	0.00	29.00	1	7,960	0.01%
2019/09/10	10	28.75	0	0.00	28.75	10	8,031	0.12%
2019/09/09	2	29.33	10	29.45	29.40	-8	7,937	-0.10%
2019/09/06	0	0.00	17	29.30	29.30	-17	7,911	-0.21%
2019/09/05	0	0.00	28	29.20	29.20	-28	7,893	-0.35%
2019/09/04	0	0.00	1	28.80	28.85	-1	7,829	-0.01%
2019/09/03	21	28.90	0	0.00	28.70	21	7,812	0.27%
2019/09/02	6	28.60	1	28.60	28.70	5	7,744	0.06%
2019/08/28	3	27.87	0	0.00	27.90	3	7,719	0.04%
2019/08/27	11	27.87	1	28.05	27.75	10	7,703	0.13%
2019/08/22	0	0.00	1	27.95	27.90	-1	7,797	-0.01%
2019/08/21	5	28.34	0	0.00	28.20	5	7,844	0.06%
2019/08/19	0	0.00	1	28.55	28.55	-1	7,767	-0.01%
2019/08/16	3	28.07	3	28.30	28.30	0	7,765	0.00%
2019/08/15	7	27.50	0	0.00	27.50	7	7,756	0.09%
2019/08/14	6	28.14	0	0.00	28.30	6	7,584	0.08%
2019/08/12	0	0.00	4	28.55	28.45	-4	7,869	-0.05%
2019/08/07	33	28.68	0	0.00	28.55	33	7,978	0.41%
2019/08/05	2	28.93	0	0.00	29.10	2	7,976	0.03%
2019/08/01	3	29.25	0	0.00	29.25	3	8,131	0.04%
2019/07/30	3	29.95	0	0.00	30.00	3	8,089	0.04%
2019/07/29	6	30.18	0	0.00	30.35	6	8,099	0.07%
2019/07/26	3	30.10	3	30.15	30.15	0	8,149	0.00%
2019/07/25	3	30.48	2	30.45	30.25	1	8,296	0.01%
2019/07/24	0.5	30.70	1	31.05	30.50	-0.5	8,280	-0.01%
2019/07/22	10	31.65	0	0.00	31.25	10	8,296	0.12%
2019/07/19	1	31.60	0	0.00	31.50	1	8,213	0.01%
2019/07/18	5	33.95	0	33.90	33.90	5	8,054	0.06%
2019/07/15	6	33.80	10	33.95	33.80	-4	7,784	-0.05%
2019/07/08	0	0.00	1	34.00	34.10	-1	8,007	-0.01%
2019/07/04	1	34.00	1	34.05	34.00	0	8,263	0.00%
2019/07/02	0	0.00	1	34.00	34.05	-1	8,631	-0.01%
2019/07/01	0	0.00	1	33.95	33.85	-1	8,711	-0.01%
2019/06/28	1	33.31	0	0.00	33.50	1	8,718	0.01%
2019/06/27	1	34.00	4	34.05	33.95	-3	8,729	-0.03%
2019/06/25	1	33.40	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	2	33.43	33.75	-2	8,854	-0.02%
2019/06/21	0	0.00	1	33.45	33.10	-1	8,901	-0.01%
2019/06/19	4	33.03	5	33.35	33.25	-1	8,860	-0.01%
2019/06/18	10	33.08	0	0.00	33.10	10	8,777	0.11%
2019/06/17	30	33.05	2	33.05	33.00	28	8,790	0.32%
2019/06/14	0	0.00	3	32.95	32.70	-3	8,845	-0.03%
2019/06/13	1	32.70	0	0.00	32.70	1	8,852	0.01%
2019/06/12	8	33.00	4	33.00	33.10	4	8,899	0.04%
2019/06/11	0	0.00	15	33.00	33.00	-15	8,942	-0.17%
2019/06/10	0.5	32.75	4	32.95	32.80	-3.5	8,959	-0.04%
2019/05/31	0	0.00	3	32.72	32.80	-3	9,065	-0.03%
2019/05/29	0	0.00	4	32.13	32.25	-4	8,991	-0.04%
2019/05/28	5	31.75	7	31.61	31.60	-2	9,088	-0.02%
2019/05/27	5	31.86	2	31.85	31.50	3	9,002	0.03%
2019/05/22	3	31.53	0	0.00	31.50	3	8,890	0.03%
2019/05/21	19.2	32.36	0	0.00	32.05	19.2	8,831	0.22%
2019/05/20	1.5	32.67	7	32.75	32.60	-5.5	8,623	-0.06%
2019/05/16	2	31.15	0	0.00	31.75	2	8,370	0.02%
2019/05/15	2	31.73	0	0.00	31.60	2	8,321	0.02%
2019/05/13	2	31.85	5	31.80	31.70	-3	8,319	-0.04%
2019/05/10	0.2	32.00	0	0.00	31.95	0.2	8,399	0.00%
2019/05/09	1	32.40	1	32.25	32.55	0	8,366	0.00%
2019/05/07	1	32.60	1	32.85	32.80	0	8,263	0.00%
2019/05/06	3	32.67	0	0.00	32.65	3	8,232	0.04%
2019/05/03	12	33.14	20	33.10	33.20	-8	8,130	-0.10%
2019/05/02	18.8	33.12	0	0.00	32.85	18.8	8,134	0.23%
2019/04/30	3	33.68	0	0.00	33.70	3	8,018	0.04%
2019/04/26	1.4	33.21	1	32.96	33.25	0.4	8,000	0.00%
2019/04/25	0.5	32.50	0	0.00	32.65	0.5	8,016	0.01%
2019/04/23	0	0.00	4	32.45	32.60	-4	8,291	-0.05%
2019/04/22	0	0.00	16	32.39	32.45	-16	8,299	-0.19%
2019/04/19	1	31.75	0	0.00	31.95	1	8,360	0.01%
2019/04/18	5	31.91	0	0.00	31.80	5	8,417	0.06%
2019/04/16	0	0.00	2.2	32.49	32.60	-2.2	8,455	-0.03%
2019/04/15	2	32.50	0	0.00	32.60	2	8,531	0.02%
2019/04/12	0	0.00	2	32.50	32.55	-2	8,571	-0.02%
2019/04/11	0	0.00	2	33.00	32.30	-2	8,581	-0.02%
2019/04/10	0.5	32.40	0	0.00	32.60	0.5	8,475	0.01%
2019/04/09	0	0.00	1	32.75	32.50	-1	8,405	-0.01%
2019/04/08	2	32.50	2	32.40	32.10	0	8,300	0.00%
2019/04/03	1.6	31.75	7	31.34	31.90	-5.4	8,044	-0.07%
2019/04/02	2	30.73	2	30.85	31.00	0	7,902	0.00%
2019/04/01	2.5	30.50	0	0.00	30.50	2.5	7,901	0.03%
2019/03/29	3	30.55	0	0.00	30.45	3	7,798	0.04%
2019/03/28	1	31.00	8	30.89	30.85	-7	7,892	-0.09%
2019/03/27	0	0.00	6	31.00	31.05	-6	7,842	-0.08%
2019/03/26	6	30.95	0	0.00	30.90	6	7,844	0.08%
2019/03/25	11	31.06	0	0.00	31.30	11	7,838	0.14%
2019/03/22	3.5	31.00	1	31.25	31.30	2.5	7,821	0.03%
2019/03/21	2	30.85	0	0.00	31.00	2	7,870	0.03%
2019/03/20	1	30.55	10	30.58	30.50	-9	7,905	-0.11%
2019/03/15	5	29.95	10	29.90	29.90	-5	7,985	-0.06%
2019/03/08	10	29.75	0	0.00	29.75	10	8,272	0.12%
2019/03/04	5	30.05	0	0.00	30.00	5	8,628	0.06%
2019/02/25	0	0.00	1	31.60	31.50	-1	8,465	-0.01%
2019/02/22	0	0.00	7	30.80	31.20	-7	8,529	-0.08%
2019/02/20	0	0.00	1	30.80	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	3	30.67	30.70	-3	9,152	-0.03%
2019/02/14	11	30.08	3	30.15	30.00	8	9,118	0.09%
2019/02/12	1	29.80	0	0.00	29.80	1	9,064	0.01%
2019/01/28	0	0.00	0.2	29.70	29.70	-0.2	8,879	0.00%
2019/01/25	1	29.55	0	0.00	29.55	1	8,955	0.01%
2019/01/22	0	0.00	4	29.53	29.40	-4	8,991	-0.04%
2019/01/16	5	29.14	0	0.00	29.05	5	9,257	0.05%
2019/01/10	0	0.00	1	29.35	29.35	-1	9,424	-0.01%
2019/01/04	2	28.15	10	27.85	28.25	-8	9,958	-0.08%
2019/01/02	5	27.96	0	0.00	28.05	5	10,398	0.05%
2018/12/28	0	0.00	0.6	27.90	27.90	-0.6	10,424	-0.01%
2018/12/26	0	0.00	1	27.95	27.65	-1	10,470	-0.01%
2018/12/25	0	0.00	1	28.00	27.95	-1	10,574	-0.01%
2018/12/20	0	0.00	1	28.25	28.30	-1	10,899	-0.01%
2018/12/13	0	0.00	5	28.50	28.45	-5	11,923	-0.04%
2018/12/06	10	28.10	0	0.00	28.15	10	12,688	0.08%
2018/12/05	0	0.00	5	28.25	28.40	-5	12,999	-0.04%
2018/12/04	2	28.60	0	0.00	28.60	2	13,179	0.02%
2018/12/03	0	0.00	13.3	29.18	29.30	-13.3	13,251	-0.10%
2018/11/29	0	0.00	4	28.75	28.30	-4	13,327	-0.03%
2018/11/27	8	28.10	0	0.00	28.20	8	13,315	0.06%
2018/11/26	0	0.00	1	29.00	28.75	-1	13,324	-0.01%
2018/11/23	6	28.33	5	28.45	28.45	1	13,454	0.01%
2018/11/22	0	0.00	0.2	28.90	28.85	-0.2	13,484	0.00%
2018/11/19	3	29.28	0	0.00	29.45	3	14,145	0.02%
2018/11/16	9	29.69	0	0.00	29.35	9	14,578	0.06%
2018/11/12	0	0.00	6	31.20	31.50	-6	14,956	-0.04%
2018/11/08	0	0.00	7	31.85	31.80	-7	15,190	-0.05%
2018/11/06	0	0.00	5	31.17	30.90	-5	15,321	-0.03%
2018/11/05	7	30.52	0	0.00	30.85	7	15,279	0.05%
2018/11/02	1	31.20	6	31.00	31.65	-5	15,247	-0.03%
2018/10/31	0	0.00	5	30.85	31.05	-5	15,259	-0.03%
2018/10/29	5	29.35	7	29.99	29.95	-2	15,194	-0.01%
2018/10/26	2	30.23	5	30.30	30.00	-3	15,210	-0.02%
2018/10/25	5	29.88	5	30.58	30.20	0	15,222	0.00%
2018/10/24	11	30.41	9	30.67	30.70	2	15,158	0.01%
2018/10/23	109	31.59	0	0.00	31.20	109	15,026	0.73%	大買/鉅額交易
2018/10/22	0	0.00	3	32.15	32.20	-3	15,038	-0.02%
2018/10/19	5	31.22	90	31.16	31.25	-85	15,040	-0.57%
2018/10/18	95	32.18	6	32.33	32.05	89	14,906	0.60%
2018/10/17	11	31.90	6	31.83	31.55	5	14,932	0.03%
2018/10/16	9	31.11	496	31.01	31.05	-487	14,994	-3.25%	大賣/鉅額交易
2018/10/15	3	31.85	70	31.85	32.10	-67	14,845	-0.45%
2018/10/12	10	32.55	0	0.00	33.25	10	14,868	0.07%
2018/10/11	6	32.30	0	0.00	32.35	6	15,030	0.04%
2018/10/05	1	34.20	2	34.05	34.50	-1	14,624	-0.01%
2018/10/04	2	35.05	0	0.00	35.15	2	14,724	0.01%
2018/10/02	0	0.00	1	35.45	35.40	-1	14,917	-0.01%
2018/10/01	2	34.80	51	35.50	34.80	-49	15,055	-0.33%
2018/09/28	2	35.50	0	0.00	35.70	2	15,180	0.01%
2018/09/27	0	0.00	1	36.00	36.35	-1	15,212	-0.01%
2018/09/26	0	0.00	9	35.87	36.00	-9	15,398	-0.06%
2018/09/25	28	36.58	2	36.65	36.20	26	15,450	0.17%
2018/09/21	102	37.04	9.4	37.06	37.40	92.6	15,309	0.60%	大買/
2018/09/20	71	37.03	9	36.02	35.80	62	14,943	0.41%
2018/09/19	3	36.72	11	36.96	37.00	-8	14,610	-0.05%
2018/09/18	3	36.27	2	36.05	36.15	1	14,327	0.01%
2018/09/14	1	36.15	101	36.15	36.05	-100	14,164	-0.71%	大賣/
2018/09/13	1	35.60	0	0.00	35.65	1	13,939	0.01%
2018/09/12	401	35.90	2	35.95	35.45	399	13,754	2.90%	大買/鉅額交易
2018/09/11	1	34.85	31	35.40	35.45	-30	13,492	-0.22%
2018/09/10	1	34.35	9	34.54	34.50	-8	13,213	-0.06%
2018/09/07	7	34.41	0	0.00	34.05	7	13,127	0.05%
2018/09/06	0	0.00	1.1	34.56	34.35	-1.1	12,986	-0.01%
2018/09/05	1	35.40	1	35.40	34.70	0	12,867	0.00%
2018/09/03	1	34.80	1	35.25	34.60	0	12,558	0.00%
2018/08/29	30	35.55	0	0.00	35.70	30	12,200	0.25%
2018/08/28	0	0.00	2	35.90	35.95	-2	12,067	-0.02%
2018/08/27	2	35.25	50	35.80	35.70	-48	11,937	-0.40%
2018/08/24	6.1	36.60	1	35.75	36.00	5.1	11,651	0.04%
2018/08/23	11	36.49	19	36.56	37.25	-8	11,349	-0.07%
2018/08/22	11	35.01	6	35.50	35.20	5	10,837	0.05%
2018/08/21	0	0.00	5	33.57	34.05	-5	10,315	-0.05%
2018/08/16	0	0.00	5	32.00	32.25	-5	9,937	-0.05%
2018/08/15	0	0.00	1	32.75	32.25	-1	9,932	-0.01%
2018/08/14	0	0.00	6	32.70	32.75	-6	9,740	-0.06%
2018/08/13	0	0.00	5	31.71	31.80	-5	9,633	-0.05%
2018/08/08	0	0.00	0.1	32.00	32.20	-0.1	9,674	0.00%
2018/08/07	25	32.31	27	32.06	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	4	31.73	32.10	-4	9,514	-0.04%
2018/08/03	0	0.00	4.2	31.21	31.25	-4.2	9,420	-0.04%
2018/08/02	5	31.00	0	0.00	30.75	5	9,391	0.05%
2018/07/31	0	0.00	7	32.27	32.60	-7	9,132	-0.08%
2018/07/30	1	32.25	0	0.00	32.15	1	9,084	0.01%
2018/07/26	7	32.25	0	0.00	32.85	7	8,977	0.08%
2018/07/24	0	0.00	3.1	32.66	32.65	-3.1	9,134	-0.03%
2018/07/20	5	32.10	2	32.05	32.20	3	8,874	0.03%
2018/07/19	1	32.05	0	0.00	31.80	1	8,652	0.01%
2018/07/18	2	32.78	3.7	32.96	33.25	-1.7	8,444	-0.02%
2018/07/11	0	0.00	0	31.75	31.90	0	7,616	0.00%
2018/07/09	0	0.00	4	31.93	32.35	-4	7,233	-0.06%
2018/07/06	5	31.40	4	31.46	31.50	1	6,964	0.01%
2018/07/05	1	31.40	0	0.00	30.90	1	6,686	0.01%
2018/07/04	0	0.00	15	30.51	30.80	-15	6,554	-0.23%
2018/07/02	5	29.10	0	0.00	28.90	5	6,241	0.08%
2018/06/26	2	28.85	0	0.00	28.80	2	6,046	0.03%
2018/06/25	0	0.00	1	29.30	29.45	-1	5,984	-0.02%
2018/06/22	0	0.00	1	29.10	28.85	-1	5,907	-0.02%
2018/06/19	2	28.50	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	2	28.80	29.60	-2	5,668	-0.04%
2018/06/13	1	29.20	0	0.00	29.15	1	5,443	0.02%
2018/06/06	0	0.00	4	29.50	29.95	-4	5,608	-0.07%
2018/06/05	0	0.00	1	29.45	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	21	29.34	29.35	-21	5,493	-0.38%
2018/06/01	0	0.00	1	28.90	28.95	-1	5,462	-0.02%
2018/05/31	5	28.30	0	0.00	28.55	5	5,457	0.09%
2018/05/29	5	28.50	0	0.00	28.80	5	5,263	0.09%
2018/05/28	1	28.50	0	0.00	28.70	1	5,291	0.02%
2018/05/23	0	0.00	1	29.05	29.20	-1	5,389	-0.02%
2018/05/22	10	28.84	0	0.00	28.90	10	5,365	0.19%
2018/05/21	10	28.85	0	0.00	28.95	10	5,414	0.18%
2018/05/18	0	0.00	6	28.58	28.65	-6	5,417	-0.11%
2018/05/17	0	0.00	0.3	28.15	28.15	-0.3	5,436	0.00%
2018/05/15	1	28.15	0	0.00	28.15	1	5,705	0.02%
2018/05/11	0	0.00	9	28.35	28.35	-9	6,126	-0.15%
2018/05/09	0	0.00	18	28.38	28.30	-18	6,304	-0.29%
2018/05/08	0	0.00	2	28.15	28.40	-2	6,379	-0.03%
2018/05/07	0	0.00	6.1	28.02	28.10	-6.1	6,378	-0.10%
2018/05/04	12	27.76	0	0.00	27.70	12	6,372	0.19%
2018/05/03	4	28.20	0	0.00	28.15	4	6,405	0.06%
2018/04/30	0	0.00	6	27.82	28.40	-6	6,402	-0.09%
2018/04/26	5	27.35	0	0.00	27.10	5	6,388	0.08%
2018/04/25	2	26.70	0	0.00	27.20	2	6,418	0.03%
2018/04/24	2	26.85	0	0.00	26.85	2	6,472	0.03%
2018/04/23	0	0.00	2	27.00	27.15	-2	6,535	-0.03%
2018/04/20	2	27.15	0	0.00	27.10	2	6,703	0.03%
2018/04/09	0	0.00	1	26.85	27.05	-1	7,672	-0.01%
2018/04/03	0	0.00	3	26.43	26.60	-3	7,720	-0.04%
2018/03/30	0	0.00	2	26.50	26.50	-2	8,034	-0.02%
2018/03/28	2	25.80	2	26.10	26.10	0	7,957	0.00%
2018/03/27	0	0.00	4	26.05	26.10	-4	7,972	-0.05%
2018/03/26	6	25.61	0	0.00	25.95	6	7,983	0.08%
2018/03/23	1	25.85	0	0.00	25.95	1	7,986	0.01%
2018/03/22	0	0.00	7	26.30	26.30	-7	7,958	-0.09%
2018/03/20	1	25.90	0	0.00	26.10	1	8,020	0.01%
2018/03/19	2	26.20	0	0.00	26.15	2	8,122	0.02%
2018/03/16	2	25.73	5	26.14	26.75	-3	8,054	-0.04%
2018/03/14	9	25.95	1	25.85	25.75	8	7,782	0.10%
2018/03/13	0	0.00	2	25.95	26.05	-2	7,790	-0.03%
2018/03/12	2	25.70	0	0.00	25.85	2	7,806	0.03%
2018/03/07	0	0.00	1	25.65	25.70	-1	7,878	-0.01%
2018/02/12	0	0.00	7	24.39	24.40	-7	7,677	-0.09%
2018/02/08	1	24.45	0	0.00	24.50	1	7,499	0.01%
2018/02/07	5	24.30	0	0.00	24.45	5	7,456	0.07%
2018/02/06	9	24.15	0	24.45	24.30	9	7,175	0.13%
2018/02/05	2	26.00	0	0.00	26.00	2	6,819	0.03%
2018/02/02	1	26.40	0	0.00	26.35	1	6,688	0.01%
2018/01/29	4	26.48	0.2	26.30	26.45	3.8	6,257	0.06%
2018/01/25	0	0.00	6	26.35	26.40	-6	6,161	-0.10%
2018/01/24	5	26.65	0	0.00	26.55	5	6,058	0.08%
2018/01/19	10	26.95	0	0.00	26.90	10	5,699	0.18%
2018/01/17	0	0.00	10	26.90	26.90	-10	5,608	-0.18%
2018/01/16	3	27.20	0	0.00	27.00	3	5,569	0.05%
2018/01/15	2	27.10	2	27.35	27.30	0	5,416	0.00%
2018/01/12	0	0.00	0	26.75	26.90	0	5,306	0.00%
2018/01/11	10	27.10	5	27.10	26.75	5	5,189	0.10%
2018/01/10	8	26.83	16	26.97	27.00	-8	5,119	-0.16%
2018/01/08	0	0.00	4	26.80	26.50	-4	4,872	-0.08%
2018/01/05	19	26.41	0	0.00	26.65	19	4,730	0.40%
2018/01/04	1	26.25	2	26.35	26.35	-1	4,655	-0.02%
2018/01/03	0	0.00	10	26.60	26.60	-10	4,556	-0.22%
2018/01/02	1	26.95	0	0.00	26.80	1	4,448	0.02%