遠東新 (1402)-凱基-湖口券商分點個股進出

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
33.90
漲跌
▼0.50
漲幅
-1.45%
成交量
5,342張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	33.90	0	0.00	33.90	1	5,642	0.02%
2024/05/21	1	34.25	0	0.00	34.40	1	5,614	0.02%
2024/05/20	1	34.35	0	0.00	34.45	1	5,589	0.02%
2024/05/17	7	34.85	0	0.00	34.70	7	5,579	0.13%
2024/05/16	0	0.00	33.2	35.16	35.20	-33.2	5,542	-0.60%
2024/05/15	5	34.25	0	0.00	34.35	5	5,357	0.09%
2024/05/14	2	34.48	2	34.45	34.25	0	5,351	0.00%
2024/05/13	1	34.50	1	34.40	34.60	0	5,343	0.00%
2024/05/10	0	0.00	28	34.12	34.45	-28	5,287	-0.53%
2024/05/07	0	0.00	4	33.65	33.70	-4	5,149	-0.08%
2024/05/06	0	0.00	1	33.50	33.50	-1	5,101	-0.02%
2024/05/03	3	33.32	2	33.50	33.20	1	5,032	0.02%
2024/05/02	0	0.00	2	33.20	33.20	-2	4,976	-0.04%
2024/04/30	0	0.00	1	33.00	32.50	-1	4,851	-0.02%
2024/04/26	2	32.05	0	0.00	32.05	2	4,709	0.04%
2024/04/24	3	32.50	0	0.00	32.35	3	4,669	0.06%
2024/04/17	1	31.75	0	0.00	31.95	1	4,646	0.02%
2024/04/16	1	31.70	1	32.05	31.85	0	4,600	0.00%
2024/04/15	0	0.00	1	32.70	32.65	-1	4,525	-0.02%
2024/04/12	0	0.00	0.2	32.35	32.35	-0.2	4,507	0.00%
2024/03/29	0	0.00	1	33.25	33.25	-1	4,671	-0.02%
2024/03/28	0	0.00	14.1	33.03	33.05	-14.1	4,623	-0.30%
2024/03/27	0	0.00	0.4	32.90	32.85	-0.4	4,641	-0.01%
2024/03/21	0	0.00	2	32.40	32.70	-2	5,412	-0.04%
2024/03/19	3	31.93	0	0.00	31.70	3	6,240	0.05%
2024/03/18	0	0.00	2	32.75	32.75	-2	6,208	-0.03%
2024/03/15	0	0.00	11	33.12	32.90	-11	6,204	-0.18%
2024/03/14	0	0.00	3	32.80	32.90	-3	5,903	-0.05%
2024/03/12	1	32.25	0.1	32.20	32.35	0.9	5,868	0.02%
2024/03/08	0	0.00	1	32.00	32.40	-1	6,094	-0.02%
2024/03/07	0	0.00	1	32.05	32.05	-1	6,235	-0.02%
2024/03/06	0	0.00	11	32.00	32.00	-11	6,344	-0.17%
2024/02/29	0	0.00	13	32.22	32.60	-13	7,360	-0.18%
2024/02/27	0	0.00	2	31.75	31.65	-2	7,378	-0.03%
2024/02/26	0	0.00	2	31.60	31.40	-2	7,429	-0.03%
2024/02/20	0	0.00	6	31.52	31.60	-6	7,914	-0.08%
2024/02/19	3	30.80	1	31.40	31.35	2	7,963	0.03%
2024/02/05	0	0.00	1	30.80	30.65	-1	8,199	-0.01%
2024/02/01	0	0.00	3	31.20	31.30	-3	8,264	-0.04%
2024/01/31	0	0.00	10	31.00	30.90	-10	8,293	-0.12%
2024/01/23	0	0.00	1	30.45	30.60	-1	8,601	-0.01%
2024/01/22	1	30.35	0	0.00	30.30	1	8,677	0.01%
2024/01/19	1	30.25	1	30.45	30.50	0	8,745	0.00%
2024/01/18	2	30.40	0	0.00	30.50	2	8,810	0.02%
2024/01/12	0	0.00	4	31.20	31.40	-4	8,720	-0.05%
2024/01/08	0	0.00	1	31.80	31.80	-1	9,099	-0.01%
2024/01/05	0	0.00	2	31.65	31.75	-2	9,156	-0.02%
2023/12/29	0	0.00	5	31.05	31.20	-5	9,309	-0.05%
2023/12/26	0	0.00	1	31.10	31.10	-1	9,287	-0.01%
2023/12/25	1	30.85	0	0.00	30.95	1	9,313	0.01%
2023/12/22	0	0.00	2	31.20	31.10	-2	9,323	-0.02%
2023/12/21	1	31.50	1	31.50	31.50	0	9,305	0.00%
2023/12/20	0	0.00	1	31.40	31.25	-1	9,118	-0.01%
2023/12/15	0	0.00	4	30.95	30.80	-4	8,538	-0.05%
2023/12/14	1	30.80	0	0.00	30.95	1	7,717	0.01%
2023/12/12	0	0.00	1	31.10	31.00	-1	8,661	-0.01%
2023/12/08	2	30.93	0	0.00	30.95	2	8,747	0.02%
2023/12/05	10	31.50	0	0.00	31.30	10	8,637	0.12%
2023/12/01	1	30.80	0	0.00	30.95	1	8,366	0.01%
2023/11/30	0	0.00	2	31.00	30.60	-2	8,250	-0.02%
2023/11/22	0	0.00	89	30.66	30.45	-89	7,182	-1.24%
2023/11/21	0	0.00	1.7	30.38	30.40	-1.7	7,084	-0.02%
2023/11/20	9	29.99	0.3	30.10	29.95	8.7	6,974	0.12%
2023/11/15	0	0.00	4	30.65	30.70	-4	6,789	-0.06%
2023/11/13	3	30.00	1	30.30	30.35	2	6,670	0.03%
2023/11/10	0	0.00	1	30.25	30.25	-1	6,768	-0.01%
2023/11/08	0	0.00	3	30.17	30.15	-3	6,802	-0.04%
2023/11/07	1	30.00	1	30.05	30.20	0	6,794	0.00%
2023/11/06	1	30.05	9	30.14	30.25	-8	6,816	-0.12%
2023/11/03	0	0.00	1	29.90	29.90	-1	6,762	-0.01%
2023/11/02	5	29.80	4	29.80	29.85	1	6,807	0.01%
2023/11/01	0	0.00	1	29.40	29.40	-1	6,770	-0.01%
2023/10/31	0.9	29.44	0	0.00	29.50	0.9	6,756	0.01%
2023/10/30	1	29.10	0	0.00	29.30	1	6,760	0.01%
2023/10/27	0.1	29.40	2	29.25	29.25	-1.9	6,725	-0.03%
2023/10/26	0	0.00	1	29.15	29.00	-1	6,724	-0.01%
2023/10/25	2	29.00	0	0.00	29.10	2	6,735	0.03%
2023/10/19	2	29.00	0	0.00	28.95	2	6,896	0.03%
2023/10/11	0	0.00	2	29.05	29.20	-2	7,094	-0.03%
2023/10/04	3	28.38	0	0.00	28.35	3	7,025	0.04%
2023/10/02	1	29.00	0	0.00	29.10	1	7,088	0.01%
2023/09/26	2	28.68	0	0.00	28.60	2	7,364	0.03%
2023/09/22	2	28.80	2	28.83	28.75	0	7,447	0.00%
2023/09/21	4	28.85	0	0.00	28.80	4	7,478	0.05%
2023/09/20	1	29.30	0	0.00	29.20	1	7,445	0.01%
2023/09/19	2.1	29.45	0	0.00	29.40	2.1	7,464	0.03%
2023/09/18	0	0.00	20	29.50	29.50	-20	7,578	-0.26%
2023/09/15	3	29.03	0	0.00	29.10	3	7,583	0.04%
2023/09/14	2	29.13	0	0.00	29.45	2	6,578	0.03%
2023/09/11	0	0.00	4	28.85	28.70	-4	6,585	-0.06%
2023/09/08	2	28.30	0	0.00	28.50	2	6,577	0.03%
2023/09/07	0.1	28.45	0	0.00	28.40	0.1	6,607	0.00%
2023/09/01	7	28.71	7	28.87	28.80	0	6,545	0.00%
2023/08/31	9.5	28.40	0	0.00	28.15	9.5	6,535	0.15%
2023/08/30	1	28.30	0	0.00	28.55	1	6,414	0.02%
2023/08/29	2	28.30	0	0.00	28.30	2	6,387	0.03%
2023/08/28	4	28.19	0	0.00	28.15	4	6,422	0.06%
2023/08/25	4	28.31	0	0.00	28.30	4	6,945	0.06%
2023/08/24	2	28.30	0	0.00	28.35	2	6,967	0.03%
2023/08/23	1	28.50	0	0.00	28.35	1	6,916	0.01%
2023/08/22	2	28.50	3	28.55	28.60	-1	6,918	-0.01%
2023/08/18	3	28.68	0	0.00	28.75	3	6,960	0.04%
2023/08/17	9.3	28.38	0	0.00	28.50	9.3	6,954	0.13%
2023/08/16	11.1	28.81	2	28.93	28.60	9.1	6,909	0.13%
2023/08/15	2	29.25	0	0.00	29.15	2	6,812	0.03%
2023/08/14	6	29.39	0	0.00	29.30	6	6,805	0.09%
2023/08/10	0.1	29.50	0	0.00	29.45	0.1	6,892	0.00%
2023/08/09	24	29.56	0	0.00	29.50	24	6,876	0.35%
2023/08/07	21	29.75	0	0.00	29.80	21	6,825	0.31%
2023/08/04	1	29.60	0	0.00	29.50	1	6,833	0.01%
2023/08/02	1.2	29.58	0	0.00	29.55	1.2	6,812	0.02%
2023/08/01	4	29.68	0	0.00	29.65	4	6,762	0.06%
2023/07/28	2	29.65	0	0.00	29.70	2	6,730	0.03%
2023/07/27	1	29.80	0	0.00	29.95	1	6,678	0.01%
2023/07/26	2	29.40	0	0.00	29.50	2	6,678	0.03%
2023/07/25	3	29.30	0	0.00	29.25	3	6,659	0.05%
2023/07/24	4	29.39	0	0.00	29.15	4	6,621	0.06%
2023/07/21	12	29.72	0	0.00	29.60	12	6,601	0.18%
2023/07/20	17	29.91	0	0.00	29.80	17	6,556	0.26%
2023/07/19	14.2	29.92	0	0.00	29.75	14.2	6,559	0.22%
2023/07/18	2.1	29.99	0	0.00	30.00	2.1	6,469	0.03%
2023/07/17	59.1	30.36	0	0.00	30.30	59.1	6,352	0.93%
2023/07/14	0.1	32.35	0	0.00	32.30	0.1	6,184	0.00%
2023/07/13	0.1	32.55	0	0.00	32.20	0.1	6,149	0.00%
2023/07/12	0.1	32.40	0	0.00	32.30	0.1	6,134	0.00%
2023/07/07	0.3	31.98	0	0.00	32.05	0.3	6,234	0.00%
2023/07/06	13	32.35	0	0.00	32.20	13	6,204	0.21%
2023/06/30	0	0.00	1	33.50	33.45	-1	5,999	-0.02%
2023/06/28	1	33.50	0	0.00	33.55	1	5,985	0.02%
2023/06/26	0	0.00	70.1	33.46	33.50	-70.1	5,996	-1.17%
2023/06/20	0	0.00	2	32.75	32.75	-2	5,927	-0.03%
2023/06/19	0	0.00	1	32.75	32.95	-1	5,923	-0.02%
2023/06/16	0	0.00	20	33.10	32.95	-20	6,000	-0.33%
2023/06/15	0	0.00	15	33.00	33.00	-15	5,952	-0.25%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	1	32.55	0	0.00	32.45	1	6,312	0.02%
2023/05/30	0	0.00	2	32.00	32.10	-2	6,162	-0.03%
2023/05/29	0	0.00	1.7	31.88	31.85	-1.7	6,183	-0.03%
2023/05/25	1	31.70	0	31.80	32.00	1	6,275	0.02%
2023/05/12	0.5	31.80	0	0.00	32.10	0.5	6,429	0.01%
2023/05/11	0.5	31.80	0	0.00	31.80	0.5	6,454	0.01%
2023/04/27	0	0.00	1	32.00	31.85	-1	6,903	-0.01%
2023/04/25	0	0.00	10	31.95	31.75	-10	6,825	-0.15%
2023/04/10	0	0.00	1	31.40	31.45	-1	6,717	-0.01%
2023/03/29	0	0.00	1	31.25	31.35	-1	7,930	-0.01%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/16	0	0.00	5	31.38	31.30	-5	11,014	-0.05%
2023/03/09	11	31.56	1	31.90	31.55	10	11,556	0.09%
2023/03/08	5	32.30	0	0.00	32.30	5	11,689	0.04%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/02/16	1	32.25	1	32.50	32.25	0	13,072	0.00%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/13	1	32.35	0	0.00	32.35	1	13,018	0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/07	0	0.00	1	32.65	32.55	-1	13,125	-0.01%
2023/02/02	1	32.35	0	0.00	32.40	1	13,213	0.01%
2023/02/01	1	32.40	0	0.00	32.70	1	13,162	0.01%
2023/01/30	0	0.00	32	33.11	33.30	-32	13,123	-0.24%
2023/01/12	0	0.00	1	32.60	32.50	-1	13,181	-0.01%
2023/01/11	0	0.00	1	32.35	32.60	-1	13,227	-0.01%
2023/01/09	0	0.00	1	32.15	32.50	-1	13,181	-0.01%
2023/01/06	5	32.00	5	31.95	31.80	0	13,223	0.00%
2022/12/29	0	0.00	2	31.65	31.70	-2	13,680	-0.01%
2022/12/27	0	0.00	1	31.75	31.80	-1	13,654	-0.01%
2022/12/26	0	0.00	3	31.55	31.60	-3	13,686	-0.02%
2022/12/23	2	31.58	0	0.00	31.55	2	13,793	0.01%
2022/12/21	2	31.08	0.3	31.30	31.30	1.7	13,305	0.01%
2022/12/19	3	31.35	1	31.30	31.30	2	12,369	0.02%
2022/12/15	1	32.60	3	33.17	32.95	-2	10,479	-0.02%
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/09	0	0.00	14	33.14	33.20	-14	10,201	-0.14%
2022/12/08	5	32.95	0	0.00	33.00	5	10,263	0.05%
2022/12/06	0	0.00	16	33.19	32.75	-16	9,980	-0.16%
2022/12/05	0	0.00	1	32.90	32.80	-1	9,759	-0.01%
2022/12/02	1	32.20	0	0.00	32.30	1	9,539	0.01%
2022/11/30	0	0.00	1	32.50	32.50	-1	9,436	-0.01%
2022/11/25	0	0.00	2	31.45	31.55	-2	8,919	-0.02%
2022/11/22	1	30.90	0	0.00	30.90	1	8,962	0.01%
2022/11/21	4	30.35	0	0.00	30.60	4	8,791	0.05%
2022/11/15	1	31.90	0	0.00	31.65	1	8,304	0.01%
2022/11/14	0	0.00	6	33.10	33.20	-6	8,054	-0.07%
2022/11/09	0	0.00	0.2	32.50	32.65	-0.2	7,846	0.00%
2022/11/08	0	0.00	2	32.80	32.80	-2	7,839	-0.03%
2022/11/04	0	0.00	3	32.35	32.35	-3	7,820	-0.04%
2022/11/03	0	0.00	1	32.20	32.30	-1	7,783	-0.01%
2022/10/31	0	0.00	1	32.30	32.15	-1	7,859	-0.01%
2022/10/25	0	0.00	1	31.65	31.65	-1	8,251	-0.01%
2022/09/29	0	0.00	1.4	32.61	32.70	-1.4	8,640	-0.02%
2022/09/28	1	32.60	8	32.57	32.35	-7	8,598	-0.08%
2022/09/23	0	0.00	15	33.21	32.90	-15	8,531	-0.18%
2022/09/22	1	32.20	5	32.20	32.80	-4	8,566	-0.05%
2022/09/21	0	0.00	15	32.85	32.80	-15	8,528	-0.18%
2022/09/20	0	0.00	1	32.70	32.80	-1	8,539	-0.01%
2022/09/16	1	32.15	0	0.00	32.00	1	8,589	0.01%
2022/09/15	0	0.00	2	32.95	33.00	-2	8,451	-0.02%
2022/09/14	0	0.00	10	32.35	32.15	-10	8,332	-0.12%
2022/09/07	1	31.20	0	0.00	31.50	1	8,426	0.01%
2022/09/01	1	31.65	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	3	32.75	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	11.6	31.63	32.15	-11.6	8,202	-0.14%
2022/08/29	0	0.00	2	31.35	31.40	-2	8,112	-0.02%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	2	31.50	31.65	-2	8,038	-0.02%
2022/08/22	4	30.55	0	0.00	30.95	4	8,617	0.05%
2022/08/16	1	30.50	0	0.00	30.60	1	8,708	0.01%
2022/08/12	0	0.00	1	30.20	30.30	-1	8,691	-0.01%
2022/08/10	1	29.80	0	0.00	29.85	1	8,773	0.01%
2022/08/09	1	29.70	1	29.60	29.90	0	8,818	0.00%
2022/08/08	0	0.00	2	29.55	29.45	-2	8,874	-0.02%
2022/08/05	2	29.63	2	29.50	29.65	0	9,067	0.00%
2022/08/04	2	29.60	2	29.45	29.50	0	9,042	0.00%
2022/08/03	4	29.65	0	0.00	29.65	4	8,959	0.04%
2022/08/02	10	30.00	0	0.00	30.00	10	8,871	0.11%
2022/08/01	2	30.28	0	0.00	30.10	2	8,754	0.02%
2022/07/29	1	30.50	2	30.25	30.40	-1	8,693	-0.01%
2022/07/28	1	30.00	0	0.00	30.10	1	8,613	0.01%
2022/07/27	1	31.60	0	0.00	31.75	1	8,530	0.01%
2022/07/25	0	0.00	1	31.90	32.10	-1	8,375	-0.01%
2022/07/22	0	32.20	0	0.00	32.15	0	8,324	0.00%
2022/07/21	0	0.00	5	32.50	32.40	-5	8,236	-0.06%
2022/07/20	0	0.00	1	32.45	32.30	-1	8,099	-0.01%
2022/07/19	0	0.00	8	32.54	32.50	-8	8,035	-0.10%
2022/07/18	0	32.00	6	32.13	32.15	-6	7,850	-0.08%
2022/07/15	1	31.70	0	0.00	31.70	1	7,750	0.01%
2022/07/14	0	0.00	0.1	31.95	31.95	-0.1	7,765	0.00%
2022/07/08	4.3	31.41	4	31.33	31.35	0.3	7,491	0.00%
2022/07/07	2	31.45	3	31.20	31.45	-1	7,544	-0.01%
2022/07/04	0	0.00	20	31.50	32.00	-20	7,378	-0.27%
2022/07/01	9	31.37	9	31.32	31.15	0	7,350	0.00%
2022/06/29	0	0.00	5	32.00	32.15	-5	7,207	-0.07%
2022/06/23	0	0.00	2	31.25	31.15	-2	7,135	-0.03%
2022/06/13	3	30.70	0	0.00	30.95	3	7,145	0.04%
2022/06/07	0	0.00	0.1	30.70	30.70	-0.1	7,032	0.00%
2022/06/01	1	30.90	2	30.80	30.80	-1	7,263	-0.01%
2022/05/26	0	0.00	0.1	31.65	31.75	-0.1	6,705	0.00%
2022/05/25	0.1	31.60	0	0.00	31.70	0.1	6,809	0.00%
2022/05/23	0	0.00	2	31.40	31.40	-2	6,833	-0.03%
2022/05/20	0	0.00	12	31.30	31.35	-12	6,908	-0.17%
2022/05/18	0	0.00	10	31.15	31.25	-10	6,844	-0.15%
2022/05/12	4	29.89	7	29.86	29.70	-3	6,483	-0.05%
2022/05/10	0	0.00	1	30.00	30.15	-1	6,408	-0.02%
2022/05/09	1	30.00	0	0.00	29.80	1	6,403	0.02%
2022/05/03	3	30.05	0	0.00	29.95	3	6,420	0.05%
2022/04/29	0	0.00	10	30.00	30.05	-10	6,408	-0.16%
2022/04/27	3	29.80	0	0.00	29.70	3	6,435	0.05%
2022/04/22	5	30.10	3	30.20	30.35	2	6,245	0.03%
2022/04/19	5	30.20	0	0.00	30.10	5	6,220	0.08%
2022/04/13	1	30.60	30	30.63	30.90	-29	6,107	-0.47%
2022/04/12	0	0.00	2	30.15	30.20	-2	6,028	-0.03%
2022/04/07	5	30.15	0	0.00	29.95	5	6,014	0.08%
2022/04/06	9	30.09	0	0.00	30.45	9	5,946	0.15%
2022/04/01	18	30.19	0	0.00	30.30	18	5,888	0.31%
2022/03/29	1	30.20	0	0.00	30.35	1	5,761	0.02%
2022/03/28	5	30.05	0	0.00	30.20	5	5,716	0.09%
2022/03/24	0	0.00	10	30.75	30.85	-10	5,568	-0.18%
2022/03/16	0	0.00	5	30.45	30.45	-5	5,820	-0.09%
2022/03/14	1	30.25	0	0.00	30.55	1	5,778	0.02%
2022/03/09	5	29.60	0	0.00	29.55	5	5,785	0.09%
2022/03/08	1	29.40	0	0.00	29.50	1	5,790	0.02%
2022/03/07	4	29.63	0	0.00	29.50	4	5,772	0.07%
2022/03/04	3	30.28	0	0.00	30.30	3	5,917	0.05%
2022/03/03	0	0.00	2.1	30.38	30.60	-2.1	5,993	-0.03%
2022/03/02	0	0.00	1	30.30	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	2	30.05	30.30	-2	6,138	-0.03%
2022/02/24	0	0.00	3	29.70	29.70	-3	6,328	-0.05%
2022/02/21	0	0.00	100	30.15	30.20	-100	6,280	-1.59%
2022/02/18	0	0.00	1	29.75	30.00	-1	6,347	-0.02%
2022/02/17	0	0.00	2	29.80	29.80	-2	6,513	-0.03%
2022/02/11	0	0.00	0	29.48	29.40	0	6,560	0.00%
2022/02/10	0	0.00	16	29.43	29.60	-16	6,649	-0.24%
2022/02/09	0	0.00	1	29.30	29.50	-1	6,677	-0.01%
2022/02/08	0	0.00	4	29.30	29.20	-4	6,671	-0.06%
2022/02/07	0	0.00	2	29.20	29.30	-2	6,679	-0.03%
2022/01/26	10	28.68	0	0.00	28.80	10	6,635	0.15%
2022/01/25	13	28.33	0	0.00	28.60	13	6,715	0.19%
2022/01/24	10	28.68	0	0.00	28.80	10	6,702	0.15%
2022/01/21	12	28.82	0	0.00	28.80	12	6,823	0.18%
2022/01/20	10	29.10	0	0.00	29.25	10	6,785	0.15%
2022/01/19	11	29.10	0	0.00	29.15	11	6,781	0.16%
2022/01/05	2	29.10	0	0.00	29.05	2	7,215	0.03%
2022/01/04	3	29.00	0	0.00	29.00	3	7,289	0.04%
2021/12/30	5	29.20	0	0.00	29.30	5	7,292	0.07%
2021/12/29	2	29.20	1	29.20	29.30	1	7,326	0.01%
2021/12/21	10	28.60	0	0.00	28.55	10	7,625	0.13%
2021/12/20	0	0.00	2	28.40	28.40	-2	7,684	-0.03%
2021/12/17	1	28.20	0	28.25	28.10	1	7,729	0.01%
2021/12/16	12	28.24	0	0.00	28.20	12	7,273	0.16%
2021/12/15	0	0.00	1	28.40	28.35	-1	7,419	-0.01%
2021/12/10	0	0.00	2	28.65	28.75	-2	7,464	-0.03%
2021/12/08	1	28.70	3	28.72	28.75	-2	7,459	-0.03%
2021/12/07	2	28.45	0	0.00	28.75	2	7,436	0.03%
2021/12/06	0	0.00	1	28.40	28.60	-1	7,462	-0.01%
2021/12/02	1	28.20	60	28.05	28.30	-59	7,435	-0.79%
2021/12/01	15	28.00	0	0.00	28.30	15	7,380	0.20%
2021/11/30	25	28.26	0	0.00	27.90	25	7,311	0.34%
2021/11/29	1	28.00	8	27.98	28.15	-7	7,019	-0.10%
2021/11/25	5	28.35	2	28.40	28.55	3	6,926	0.04%
2021/11/24	5	28.75	1	28.65	28.80	4	6,802	0.06%
2021/11/23	9	28.72	0	0.00	28.75	9	6,647	0.14%
2021/11/22	3	29.30	1	29.30	29.15	2	6,394	0.03%
2021/11/19	24	29.37	0	0.00	29.40	24	6,314	0.38%
2021/11/17	4	29.35	1.3	29.32	29.35	2.7	6,236	0.04%
2021/11/16	24	29.39	0	0.00	29.50	24	6,162	0.39%
2021/11/12	4	30.06	0	0.00	30.15	4	6,060	0.07%
2021/11/11	0	0.00	1	30.00	30.00	-1	6,017	-0.02%
2021/11/09	0.1	29.85	2	29.78	29.90	-1.9	6,026	-0.03%
2021/11/08	0.1	29.50	0	0.00	29.45	0.1	5,942	0.00%
2021/11/05	1	29.20	0	0.00	29.40	1	5,918	0.02%
2021/11/03	2.6	29.57	0	0.00	29.55	2.6	5,896	0.04%
2021/11/02	0.4	29.50	0	0.00	29.45	0.4	5,904	0.01%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/27	1	29.40	0	0.00	29.45	1	5,804	0.02%
2021/10/22	100	29.60	0	0.00	29.40	100	6,457	1.55%
2021/10/21	2	29.90	110	29.86	30.10	-108	6,394	-1.69%	大賣/鉅額交易
2021/10/20	10	29.75	0	0.00	29.80	10	6,485	0.15%
2021/10/18	100	29.50	0	0.00	29.45	100	6,392	1.56%
2021/10/14	2	29.05	0	0.00	29.05	2	6,484	0.03%
2021/10/13	0	0.00	0.1	29.60	29.25	-0.1	6,551	0.00%
2021/10/04	0	0.00	1	29.40	29.35	-1	6,845	-0.01%
2021/10/01	5	29.15	1	29.15	29.15	4	6,951	0.06%
2021/09/30	2	29.98	2	29.90	29.85	0	6,844	0.00%
2021/09/27	0	0.00	0.1	30.10	29.85	-0.1	6,803	0.00%
2021/09/22	2	28.88	0	0.00	28.70	2	6,892	0.03%
2021/09/13	1	29.05	0	0.00	29.45	1	6,777	0.01%
2021/09/09	2	29.08	0	0.00	29.05	2	6,998	0.03%
2021/09/07	0	0.00	1	29.75	29.60	-1	6,908	-0.01%
2021/09/06	0	0.00	50	30.00	29.70	-50	6,947	-0.72%
2021/09/03	0	0.00	40	29.95	30.00	-40	6,965	-0.57%
2021/09/01	0	0.00	1	29.85	29.60	-1	7,023	-0.01%
2021/08/31	3	29.65	0	0.00	30.05	3	7,030	0.04%
2021/08/26	1	29.00	0	0.00	29.20	1	7,095	0.01%
2021/08/16	10	29.15	0	0.00	29.05	10	7,620	0.13%
2021/08/13	10	29.75	1	29.85	29.65	9	7,573	0.12%
2021/08/05	1	30.35	0	0.00	30.00	1	8,351	0.01%
2021/08/03	1	30.20	0	0.00	30.30	1	9,104	0.01%
2021/08/02	0	0.00	0.3	30.09	30.10	-0.3	9,307	0.00%
2021/07/30	63	29.75	0	0.00	29.60	63	9,473	0.67%
2021/07/29	62.4	30.80	0	0.00	31.15	62.4	9,574	0.65%
2021/07/28	1	30.90	0	0.00	31.00	1	9,453	0.01%
2021/07/16	0	0.00	1	33.15	33.60	-1	10,793	-0.01%
2021/07/13	0	0.00	5	33.20	32.90	-5	11,496	-0.04%
2021/07/12	0	0.00	1	33.10	32.95	-1	11,706	-0.01%
2021/07/07	0	0.00	127	32.24	32.35	-127	11,685	-1.09%	大賣/鉅額交易
2021/07/05	1	32.45	5	32.47	32.45	-4	11,827	-0.03%
2021/07/01	0	0.00	18.5	32.32	32.45	-18.5	12,046	-0.15%
2021/06/30	0	0.00	1	32.00	32.00	-1	11,996	-0.01%
2021/06/24	5	31.50	0	0.00	31.50	5	12,342	0.04%
2021/06/23	0	0.00	4	31.33	31.65	-4	12,488	-0.03%
2021/06/21	4	30.55	0	0.00	30.75	4	12,363	0.03%
2021/06/18	21	31.18	1	31.45	31.05	20	12,334	0.16%
2021/06/16	0	0.00	2	31.90	31.85	-2	12,390	-0.02%
2021/06/15	5	31.75	0	0.00	31.80	5	12,414	0.04%
2021/06/10	0	0.00	0.1	31.45	31.95	-0.1	12,531	0.00%
2021/06/08	2	31.90	0	0.00	31.90	2	12,582	0.02%
2021/06/07	5	31.60	1	31.65	31.75	4	12,658	0.03%
2021/06/04	41	32.00	0	0.00	31.90	41	12,686	0.32%
2021/06/03	3	32.75	3	32.20	32.45	0	12,856	0.00%
2021/06/02	50	31.73	0	0.00	32.05	50	12,835	0.39%
2021/06/01	0	0.00	1	31.80	31.90	-1	12,821	-0.01%
2021/05/31	0	0.00	22	31.65	31.65	-22	12,902	-0.17%
2021/05/26	1	31.20	0	0.00	31.40	1	13,326	0.01%
2021/05/25	0	0.00	10	31.40	31.20	-10	13,880	-0.07%
2021/05/24	2	30.90	0	0.00	30.55	2	13,847	0.01%
2021/05/17	1	29.50	0	0.00	29.65	1	13,908	0.01%
2021/05/12	1	31.00	22	30.80	30.65	-21	13,360	-0.16%
2021/05/11	24	34.01	4	34.03	32.75	20	12,933	0.15%
2021/05/10	1	33.90	2	34.00	33.90	-1	12,670	-0.01%
2021/05/07	0	0.00	3	34.10	33.25	-3	12,533	-0.02%
2021/05/06	7	33.79	6	33.69	33.85	1	12,389	0.01%
2021/05/05	3	32.78	5	33.00	32.65	-2	12,148	-0.02%
2021/05/03	0	0.00	3	32.65	32.35	-3	11,684	-0.03%
2021/04/28	0	0.00	6	33.21	33.40	-6	11,517	-0.05%
2021/04/27	0	0.00	6	32.92	32.85	-6	11,597	-0.05%
2021/04/26	0	0.00	20	32.70	32.50	-20	11,508	-0.17%
2021/04/23	1	32.80	0	0.00	32.55	1	11,376	0.01%
2021/04/22	4	33.96	24	34.17	33.30	-20	11,299	-0.18%
2021/04/21	7	33.00	1	33.00	33.10	6	10,647	0.06%
2021/04/20	3	32.65	2	32.58	33.15	1	10,518	0.01%
2021/04/19	2	32.00	27	32.75	33.40	-25	10,323	-0.24%
2021/04/16	1	31.80	0	0.00	31.90	1	9,904	0.01%
2021/04/15	1.1	31.04	9	30.91	30.95	-7.9	9,687	-0.08%
2021/04/14	1	30.85	10	30.45	30.60	-9	9,661	-0.09%
2021/04/13	5	30.95	0	0.00	30.60	5	9,715	0.05%
2021/04/12	10	30.50	5	30.60	30.95	5	9,576	0.05%
2021/04/09	1	30.55	0	0.00	30.40	1	9,537	0.01%
2021/04/08	2	30.48	1.6	30.43	30.50	0.4	9,510	0.00%
2021/04/07	0.1	29.55	0	0.00	30.00	0.1	9,345	0.00%
2021/04/06	0	0.00	1	30.00	29.95	-1	9,379	-0.01%
2021/03/31	0	0.00	1.1	30.01	30.20	-1.1	9,448	-0.01%
2021/03/30	4	29.99	1	30.25	30.00	3	9,393	0.03%
2021/03/29	10	29.85	1	29.90	29.90	9	9,243	0.10%
2021/03/26	0	0.00	16	29.70	29.75	-16	9,217	-0.17%
2021/03/25	11	28.91	19	29.05	29.10	-8	9,079	-0.09%
2021/03/24	10	29.05	10	29.15	29.15	0	9,106	0.00%
2021/03/23	21	29.10	21	29.00	29.00	0	9,113	0.00%
2021/03/22	20	29.03	20	29.20	29.40	0	9,144	0.00%
2021/03/19	7	28.95	0	0.00	29.20	7	9,159	0.08%
2021/03/18	0	0.00	10	29.55	29.50	-10	8,969	-0.11%
2021/03/17	20	29.68	5	29.45	29.45	15	8,943	0.17%
2021/03/16	0	0.00	2	29.82	29.90	-2	8,907	-0.02%
2021/03/15	3	29.62	0	0.00	29.55	3	8,865	0.03%
2021/03/12	11	29.35	20	29.70	29.80	-9	8,896	-0.10%
2021/03/11	23	29.69	40	29.48	29.45	-17	8,865	-0.19%
2021/03/09	0	0.00	6	29.90	29.90	-6	8,855	-0.07%
2021/03/03	0	0.00	10	29.35	29.35	-10	8,753	-0.11%
2021/03/02	1	29.10	6	29.13	28.70	-5	8,558	-0.06%
2021/02/26	25	28.89	0	0.00	28.95	25	8,447	0.30%
2021/02/25	4	29.18	27	28.92	29.50	-23	8,055	-0.29%
2021/02/22	0	0.00	1	27.45	27.45	-1	7,489	-0.01%
2021/02/18	1	27.55	0	0.00	27.50	1	7,725	0.01%
2021/02/17	5	26.94	11	26.90	27.10	-6	7,641	-0.08%
2021/02/05	1	26.65	3	27.00	27.05	-2	7,543	-0.03%
2021/02/04	4	26.80	0	0.00	26.85	4	7,589	0.05%
2021/02/03	1	26.70	5	26.55	26.70	-4	7,778	-0.05%
2021/02/02	5	26.20	0	0.00	26.75	5	7,820	0.06%
2021/02/01	0.2	26.35	0	0.00	26.25	0.2	7,803	0.00%
2021/01/29	7	26.40	5	26.40	26.00	2	7,754	0.03%
2021/01/28	5	26.45	0	0.00	26.45	5	7,641	0.07%
2021/01/27	6	26.89	0	0.00	26.50	6	7,542	0.08%
2021/01/21	5	26.43	0	0.00	26.40	5	7,420	0.07%
2021/01/20	12	26.63	0	0.00	26.40	12	7,367	0.16%
2021/01/15	6	27.71	25	27.60	27.60	-19	7,011	-0.27%
2021/01/14	4	27.98	0	0.00	28.10	4	6,947	0.06%
2021/01/13	0	0.00	2	28.05	28.40	-2	6,921	-0.03%
2021/01/12	1	28.45	0	0.00	28.05	1	6,884	0.01%
2021/01/11	1	28.50	0	0.00	28.60	1	6,860	0.01%
2021/01/08	0	0.00	14	28.60	28.70	-14	6,819	-0.21%
2021/01/04	0	0.00	3	28.78	28.85	-3	6,584	-0.05%
2020/12/31	0	0.00	3	28.80	28.95	-3	6,491	-0.05%
2020/12/30	0	0.00	30	28.75	29.05	-30	6,463	-0.46%
2020/12/25	2	28.25	4	28.36	28.55	-2	6,364	-0.03%
2020/12/23	0	0.00	1	27.65	27.60	-1	6,197	-0.02%
2020/12/21	7	27.91	5	27.85	27.95	2	6,346	0.03%
2020/12/17	1	27.50	0	0.00	27.55	1	6,485	0.02%
2020/12/11	0	0.00	1	27.75	27.70	-1	6,819	-0.01%
2020/12/10	2	27.80	6	27.68	27.70	-4	7,005	-0.06%
2020/12/08	0	0.00	4	27.60	27.50	-4	7,036	-0.06%
2020/12/03	0	0.00	0.1	27.40	27.40	-0.1	7,108	0.00%
2020/12/01	3	27.38	0	0.00	27.50	3	7,359	0.04%
2020/11/30	4	27.74	0	0.00	27.40	4	7,539	0.05%
2020/11/27	1	27.60	0	0.00	27.70	1	7,373	0.01%
2020/11/26	2	27.85	0	0.00	27.90	2	7,410	0.03%
2020/11/25	0	0.00	1	27.90	28.05	-1	7,542	-0.01%
2020/11/24	1	28.00	0	0.00	28.05	1	7,534	0.01%
2020/11/20	1	27.95	0	0.00	28.15	1	7,425	0.01%
2020/11/18	0	0.00	17	28.15	28.20	-17	7,418	-0.23%
2020/11/17	0	0.00	7	28.00	28.00	-7	7,326	-0.10%
2020/11/16	0	0.00	20	27.50	27.50	-20	7,345	-0.27%
2020/11/13	6	27.35	1	27.55	27.60	5	7,415	0.07%
2020/11/12	0	0.00	2	27.53	27.60	-2	7,452	-0.03%
2020/11/11	10	27.65	20	27.43	27.70	-10	7,458	-0.13%
2020/11/10	1	26.75	0	0.00	26.90	1	7,254	0.01%
2020/11/09	0	0.00	10	26.50	26.60	-10	7,186	-0.14%
2020/11/06	1	26.20	1	26.15	26.20	0	7,189	0.00%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/11/03	0	0.00	4	26.15	26.20	-4	7,343	-0.05%
2020/10/29	4	25.70	0	0.00	25.80	4	7,531	0.05%
2020/10/27	0	0.00	0.4	26.00	25.90	-0.4	8,024	0.00%
2020/10/23	0	0.00	3	26.25	26.20	-3	8,302	-0.04%
2020/10/21	1	25.85	0	0.00	25.75	1	9,269	0.01%
2020/10/16	0	0.00	1	26.10	25.95	-1	10,069	-0.01%
2020/10/12	1	25.75	0	0.00	25.90	1	10,935	0.01%
2020/10/08	5	26.05	0	0.00	26.15	5	11,163	0.04%
2020/10/06	0	0.00	2	26.00	26.10	-2	11,404	-0.02%
2020/10/05	0	0.00	4	25.60	25.75	-4	11,465	-0.03%
2020/09/30	2	25.40	1	25.50	25.30	1	11,480	0.01%
2020/09/29	2	25.20	0	0.00	25.15	2	11,475	0.02%
2020/09/28	0	0.00	1	25.35	25.40	-1	11,562	-0.01%
2020/09/24	19	24.93	0	0.00	24.85	19	11,757	0.16%
2020/09/23	7	25.44	0	0.00	25.55	7	11,728	0.06%
2020/09/22	5	25.60	0	0.00	25.65	5	11,731	0.04%
2020/09/21	5	25.82	0	0.00	25.85	5	11,656	0.04%
2020/09/18	8	25.81	0	0.00	25.75	8	11,659	0.07%
2020/09/17	1	25.80	0	0.00	25.95	1	11,518	0.01%
2020/09/16	5	25.90	12	26.00	26.00	-7	11,472	-0.06%
2020/09/15	15	26.06	0	0.00	26.15	15	11,387	0.13%
2020/09/11	21	26.64	3	26.57	26.45	18	11,306	0.16%
2020/09/10	0	0.00	22	26.70	26.65	-22	11,332	-0.19%
2020/09/09	3	26.83	0	0.00	26.90	3	11,390	0.03%
2020/09/08	17	27.19	0	0.00	27.00	17	11,374	0.15%
2020/09/07	0	0.00	5	27.50	27.30	-5	11,348	-0.04%
2020/09/04	20	26.91	0	0.00	26.90	20	11,400	0.18%
2020/09/03	4	27.05	8	27.20	26.80	-4	11,372	-0.04%
2020/08/31	0	0.00	11	26.40	26.45	-11	11,257	-0.10%
2020/08/26	9	26.15	0	0.00	26.25	9	11,279	0.08%
2020/08/25	2	26.15	0	0.00	26.30	2	11,317	0.02%
2020/08/24	11	26.14	0	0.00	26.00	11	11,736	0.09%
2020/08/21	4	26.09	1	26.10	26.25	3	11,797	0.03%
2020/08/20	17	25.96	0	0.00	25.65	17	11,798	0.14%
2020/08/19	12	26.40	0	0.00	26.30	12	11,714	0.10%
2020/08/13	2	26.30	0	0.00	26.35	2	12,101	0.02%
2020/08/12	3	26.00	0	0.00	26.30	3	12,298	0.02%
2020/08/07	1	26.35	1	26.50	26.35	0	12,544	0.00%
2020/08/05	5	26.10	0	0.00	26.10	5	12,770	0.04%
2020/08/04	0	0.00	11	25.97	26.05	-11	12,853	-0.09%
2020/08/03	12	25.50	0	0.00	26.10	12	13,049	0.09%
2020/07/31	7	25.40	0	0.00	25.60	7	13,272	0.05%
2020/07/29	13	25.52	0	0.00	25.45	13	15,192	0.09%
2020/07/28	42	25.73	0	0.00	25.45	42	15,219	0.28%
2020/07/27	9	26.32	0	0.00	26.00	9	15,254	0.06%
2020/07/24	4	29.45	4	29.65	29.20	0	14,634	0.00%
2020/07/23	0	0.00	2	29.85	30.00	-2	14,505	-0.01%
2020/07/22	0	0.00	10	30.25	30.30	-10	14,438	-0.07%
2020/07/20	0	0.00	2	30.30	30.30	-2	14,265	-0.01%
2020/07/17	0	0.00	5	30.35	30.15	-5	14,175	-0.04%
2020/07/16	0	0.00	12	30.29	30.50	-12	14,198	-0.08%
2020/07/14	0	0.00	2	29.55	29.50	-2	13,961	-0.01%
2020/07/13	0	0.00	3	29.20	29.60	-3	14,039	-0.02%
2020/07/10	0	0.00	67	28.93	28.90	-67	14,019	-0.48%
2020/07/08	0	0.00	11	28.95	29.10	-11	14,334	-0.08%
2020/07/06	10	29.00	0	0.00	29.05	10	14,421	0.07%
2020/07/03	1	29.20	0	0.00	28.90	1	14,468	0.01%
2020/07/02	10	28.70	266	28.73	28.90	-256	14,485	-1.77%	大賣/鉅額交易
2020/07/01	0	0.00	3	28.15	28.20	-3	14,485	-0.02%
2020/06/29	0	0.00	2	27.50	27.60	-2	14,654	-0.01%
2020/06/24	5	27.75	1	27.80	27.75	4	14,722	0.03%
2020/06/23	0	0.00	9	27.86	27.85	-9	14,829	-0.06%
2020/06/19	0	0.00	3	27.78	27.40	-3	15,054	-0.02%
2020/06/18	0	0.00	2	27.83	27.85	-2	15,120	-0.01%
2020/06/17	0	0.00	1	27.75	27.90	-1	15,241	-0.01%
2020/06/16	0	0.00	3	27.50	27.50	-3	15,417	-0.02%
2020/06/15	2	27.20	0	0.00	27.20	2	15,649	0.01%
2020/06/11	5	27.73	11	28.26	27.70	-6	15,728	-0.04%
2020/06/10	0	0.00	2	28.58	28.70	-2	15,672	-0.01%
2020/06/09	0	0.00	1	28.25	28.40	-1	16,010	-0.01%
2020/06/08	0	0.00	7	28.15	28.15	-7	16,055	-0.04%
2020/06/05	20	27.65	0	0.00	27.80	20	15,962	0.13%
2020/06/04	10	27.65	0	0.00	27.80	10	15,987	0.06%
2020/06/03	0	0.00	5	27.77	27.80	-5	16,061	-0.03%
2020/06/02	1	27.30	0	0.00	27.35	1	15,979	0.01%
2020/05/28	2	27.30	1	27.05	27.10	1	15,573	0.01%
2020/05/27	5	27.48	3	27.25	27.30	2	15,522	0.01%
2020/05/26	2	27.28	5	27.20	27.30	-3	15,573	-0.02%
2020/05/25	0.8	27.00	0	0.00	26.90	0.8	15,559	0.01%
2020/05/22	1	26.90	10	26.85	26.85	-9	15,493	-0.06%
2020/05/21	1	27.55	13	27.55	27.50	-12	15,412	-0.08%
2020/05/20	18	27.65	1	27.60	27.60	17	15,281	0.11%
2020/05/19	10	27.30	0	0.00	27.40	10	15,000	0.07%
2020/05/18	0	0.00	4	26.80	26.95	-4	14,833	-0.03%
2020/05/15	23	26.75	0	0.00	26.40	23	14,753	0.16%
2020/05/14	6	26.63	1	26.60	26.65	5	14,663	0.03%
2020/05/12	8	26.79	17	26.78	26.85	-9	14,476	-0.06%
2020/05/11	12	27.44	8	27.46	27.25	4	14,283	0.03%
2020/05/08	32	27.46	5	27.26	27.25	27	14,144	0.19%
2020/05/07	7	27.44	60	27.54	27.35	-53	13,904	-0.38%
2020/05/06	167	29.59	73	29.58	28.25	94	13,471	0.70%	大買/
2020/05/05	118	26.22	5	27.64	28.05	113	11,940	0.95%	大買/鉅額交易
2020/05/04	3	25.47	0	0.00	25.50	3	11,302	0.03%
2020/04/30	5	26.05	15	25.87	26.00	-10	11,141	-0.09%
2020/04/29	15	25.07	51	25.05	25.10	-36	11,081	-0.32%
2020/04/28	5	24.97	0	0.00	24.90	5	11,065	0.05%
2020/04/27	100	24.70	2	24.65	24.75	98	11,124	0.88%
2020/04/24	6	23.98	0	0.00	23.75	6	10,988	0.05%
2020/04/23	1	23.90	0	24.10	23.90	1	10,816	0.01%
2020/04/22	2.3	23.61	0	0.00	23.85	2.3	10,708	0.02%
2020/04/21	12	23.98	0	0.00	23.95	12	10,699	0.11%
2020/04/20	25	24.80	0	0.00	24.65	25	10,466	0.24%
2020/04/17	20	24.95	1	25.10	24.85	19	10,346	0.18%
2020/04/16	30	24.75	0	0.00	24.75	30	10,245	0.29%
2020/04/15	7	25.24	0	0.00	25.30	7	10,071	0.07%
2020/04/14	6	25.15	4	25.14	25.10	2	9,996	0.02%
2020/04/13	11	25.00	1	25.70	25.20	10	9,843	0.10%
2020/04/10	2	24.75	200	24.75	24.70	-198	9,553	-2.07%	大賣/鉅額交易
2020/04/09	2	24.00	5	23.80	24.10	-3	9,410	-0.03%
2020/04/08	0	0.00	15	23.70	23.85	-15	9,316	-0.16%
2020/04/07	0	0.00	14	23.49	23.55	-14	9,220	-0.15%
2020/04/06	16	22.76	30	22.78	23.05	-14	9,061	-0.15%
2020/04/01	15	22.55	0	0.00	22.50	15	8,904	0.17%
2020/03/31	3	22.65	0	0.00	22.55	3	8,775	0.03%
2020/03/30	5	22.58	0	0.00	22.60	5	8,602	0.06%
2020/03/27	2	22.90	0	0.00	22.65	2	8,538	0.02%
2020/03/26	50	22.50	0	0.00	22.65	50	8,414	0.59%
2020/03/25	92	22.51	0	0.00	22.45	92	8,375	1.10%
2020/03/23	11	20.78	0	0.00	20.50	11	8,134	0.14%
2020/03/20	2	21.60	0	0.00	21.85	2	8,072	0.02%
2020/03/19	1	21.00	1	21.25	21.15	0	7,875	0.00%
2020/03/18	3	22.67	0	0.00	22.15	3	7,674	0.04%
2020/03/17	122	22.63	4	22.60	22.65	118	7,638	1.54%	大買/鉅額交易
2020/03/13	0	0.00	17	23.12	23.90	-17	7,342	-0.23%
2020/03/10	2	27.10	1	27.30	27.10	1	6,674	0.01%
2020/03/09	4	27.65	0	0.00	27.60	4	6,644	0.06%
2020/03/05	0	0.00	5	28.40	28.40	-5	6,520	-0.08%
2020/03/03	2	28.03	0	0.00	28.00	2	6,610	0.03%
2020/02/27	11	28.25	5	28.50	28.25	6	6,839	0.09%
2020/02/26	0	0.00	4	28.53	28.65	-4	6,762	-0.06%
2020/02/25	3	28.27	1	28.45	28.60	2	6,738	0.03%
2020/02/24	1	28.50	0	0.00	28.65	1	6,772	0.01%
2020/02/21	1	28.95	2	28.95	28.95	-1	6,818	-0.01%
2020/02/20	2	28.75	0	0.00	28.90	2	6,877	0.03%
2020/02/19	10	28.90	10	29.05	28.90	0	6,877	0.00%
2020/02/18	4	29.00	0	0.00	29.00	4	6,882	0.06%
2020/02/17	0	0.00	1	28.90	28.85	-1	6,866	-0.01%
2020/02/14	12	28.87	0	0.00	28.95	12	6,880	0.17%
2020/02/07	1	28.20	0	0.00	28.20	1	7,192	0.01%
2020/02/06	1	28.95	1	29.00	28.85	0	7,214	0.00%
2020/02/05	6	28.63	2	28.78	28.60	4	7,457	0.05%
2020/02/04	3	28.42	4	28.44	28.55	-1	7,574	-0.01%
2020/02/03	8	28.81	9	28.07	28.15	-1	7,590	-0.01%
2020/01/31	1	28.30	0	0.00	28.20	1	7,410	0.01%
2020/01/30	14	28.30	0	0.00	28.00	14	7,325	0.19%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/13	2	29.50	0	0.00	29.50	2	7,107	0.03%
2020/01/10	2	29.28	0	0.00	29.25	2	7,308	0.03%
2020/01/09	1	29.30	0	0.00	29.35	1	7,375	0.01%
2019/12/30	0	0.00	2	29.95	29.90	-2	7,625	-0.03%
2019/12/23	3	30.50	0	0.00	30.55	3	7,780	0.04%
2019/12/09	0	0.00	2	29.25	29.25	-2	7,720	-0.03%
2019/12/06	1	29.20	0	0.00	29.35	1	7,824	0.01%
2019/12/05	0	0.00	3	29.35	29.25	-3	7,858	-0.04%
2019/12/04	3	29.20	0	0.00	29.25	3	7,880	0.04%
2019/12/03	2	29.50	0	0.00	29.55	2	7,920	0.03%
2019/11/29	0	0.00	8	29.70	29.75	-8	7,980	-0.10%
2019/11/27	0	0.00	1	30.10	30.10	-1	7,945	-0.01%
2019/11/22	3	29.55	0	0.00	29.55	3	7,731	0.04%
2019/11/21	1	29.65	0	0.00	29.70	1	7,722	0.01%
2019/11/18	3	29.70	0	0.00	29.85	3	7,765	0.04%
2019/11/15	1	29.80	1	29.85	29.75	0	7,792	0.00%
2019/11/14	2	29.75	0	0.00	29.75	2	7,829	0.03%
2019/11/11	3	29.90	0	0.00	29.90	3	8,256	0.04%
2019/11/07	0	0.00	40	30.44	30.55	-40	8,132	-0.49%
2019/11/06	0	0.00	5	30.54	30.65	-5	8,041	-0.06%
2019/11/05	2	30.80	0	0.00	30.75	2	7,971	0.03%
2019/11/04	10	30.45	0	0.00	30.50	10	7,924	0.13%
2019/11/01	0	0.00	5	29.95	29.70	-5	7,703	-0.06%
2019/10/31	0	0.00	0.1	29.60	29.60	-0.1	7,650	0.00%
2019/10/14	0	0.00	10	28.70	28.80	-10	8,179	-0.12%
2019/09/26	7	28.62	0	0.00	28.50	7	7,930	0.09%
2019/09/24	0	0.00	10	28.90	28.80	-10	7,989	-0.13%
2019/09/16	5	29.65	0	0.00	29.50	5	7,988	0.06%
2019/09/05	0	0.00	3	29.20	29.20	-3	7,893	-0.04%
2019/09/02	0	0.00	100	28.60	28.70	-100	7,744	-1.29%
2019/08/30	0	0.00	1	28.45	28.50	-1	7,747	-0.01%
2019/08/29	1	27.90	0	0.00	28.20	1	7,720	0.01%
2019/08/28	2	27.85	0	0.00	27.90	2	7,719	0.03%
2019/08/27	1	27.75	0	0.00	27.75	1	7,703	0.01%
2019/08/26	2	28.00	0	0.00	27.95	2	7,624	0.03%
2019/08/22	12	27.99	0	0.00	27.90	12	7,797	0.15%
2019/08/16	0	0.00	15	28.25	28.30	-15	7,765	-0.19%
2019/08/15	3	27.67	0	0.00	27.50	3	7,756	0.04%
2019/08/13	16	28.34	0	0.00	28.05	16	7,824	0.20%
2019/08/12	3	28.55	0	0.00	28.45	3	7,869	0.04%
2019/08/07	16	28.71	0	0.00	28.55	16	7,978	0.20%
2019/08/06	1	28.85	2	28.85	28.90	-1	8,025	-0.01%
2019/08/05	100	28.85	0	0.00	29.10	100	7,976	1.25%
2019/08/02	2	28.80	0	0.00	28.90	2	8,073	0.02%
2019/08/01	12	29.41	0	0.00	29.25	12	8,131	0.15%
2019/07/31	1	29.80	0	0.00	29.60	1	8,115	0.01%
2019/07/30	6	29.85	15	29.80	30.00	-9	8,089	-0.11%
2019/07/26	15	30.10	0.1	30.20	30.15	14.9	8,149	0.18%
2019/07/25	0	0.00	1	30.30	30.25	-1	8,296	-0.01%
2019/07/24	8	30.66	0	0.00	30.50	8	8,280	0.10%
2019/07/23	1	31.15	10	30.90	30.80	-9	8,336	-0.11%
2019/07/19	32	31.89	20	31.50	31.50	12	8,213	0.15%
2019/07/18	10	33.95	23	33.92	33.90	-13	8,054	-0.16%
2019/07/17	0	0.00	2	34.05	34.10	-2	7,979	-0.03%
2019/07/15	0	0.00	1	34.00	33.80	-1	7,784	-0.01%
2019/07/08	10	34.25	0	0.00	34.10	10	8,007	0.12%
2019/07/05	0	0.00	4	34.15	34.20	-4	8,161	-0.05%
2019/07/03	0	0.00	6	34.09	34.05	-6	8,437	-0.07%
2019/07/01	10	33.70	0	0.00	33.85	10	8,711	0.11%
2019/06/27	0	0.00	1	34.35	33.95	-1	8,729	-0.01%
2019/06/26	0	0.00	14	33.50	33.50	-14	8,765	-0.16%
2019/06/24	0	0.00	1	33.20	33.75	-1	8,854	-0.01%
2019/06/21	0	0.00	2	33.25	33.10	-2	8,901	-0.02%
2019/06/19	0	0.00	2	33.35	33.25	-2	8,860	-0.02%
2019/06/13	15	32.74	0	0.00	32.70	15	8,852	0.17%
2019/06/10	0	0.00	18	32.96	32.80	-18	8,959	-0.20%
2019/06/03	2	32.80	0	0.00	32.80	2	9,013	0.02%
2019/05/31	0	0.00	1	32.80	32.80	-1	9,065	-0.01%
2019/05/29	1	31.70	4	31.95	32.25	-3	8,991	-0.03%
2019/05/23	1	31.15	1	31.35	31.45	0	8,918	0.00%
2019/05/22	2	31.60	0	0.00	31.50	2	8,890	0.02%
2019/05/21	12	31.89	10	32.05	32.05	2	8,831	0.02%
2019/05/20	0	0.00	11	32.65	32.60	-11	8,623	-0.13%
2019/05/17	2	31.60	0	0.00	31.75	2	8,367	0.02%
2019/05/14	3	31.53	0	0.00	31.50	3	8,376	0.04%
2019/05/13	0	0.00	20	31.75	31.70	-20	8,319	-0.24%
2019/05/10	12	31.81	0	0.00	31.95	12	8,399	0.14%
2019/05/09	2	32.55	10	32.60	32.55	-8	8,366	-0.10%
2019/05/08	12	32.41	0	0.00	32.85	12	8,321	0.14%
2019/05/03	0	0.00	2	33.40	33.20	-2	8,130	-0.02%
2019/05/02	4	33.10	0	0.00	32.85	4	8,134	0.05%
2019/04/30	0	0.00	8	33.59	33.70	-8	8,018	-0.10%
2019/04/29	6	33.60	0	0.00	33.65	6	8,013	0.07%
2019/04/26	0	0.00	17	32.97	33.25	-17	8,000	-0.21%
2019/04/25	2	32.65	0	0.00	32.65	2	8,016	0.02%
2019/04/22	0	0.00	4	32.35	32.45	-4	8,299	-0.05%
2019/04/19	11	32.00	0	0.00	31.95	11	8,360	0.13%
2019/04/18	0	0.00	1	31.70	31.80	-1	8,417	-0.01%
2019/04/17	0	0.00	1	32.70	32.65	-1	8,373	-0.01%
2019/04/16	5	32.55	0	0.00	32.60	5	8,455	0.06%
2019/04/09	4	32.55	4	32.70	32.50	0	8,405	0.00%
2019/04/08	8	32.40	5	32.60	32.10	3	8,300	0.04%
2019/04/03	4	31.75	13	31.50	31.90	-9	8,044	-0.11%
2019/03/29	1	30.55	0	0.00	30.45	1	7,798	0.01%
2019/03/28	4	30.55	0	0.00	30.85	4	7,892	0.05%
2019/03/26	1	31.05	0	0.00	30.90	1	7,844	0.01%
2019/03/22	0	0.00	23	31.19	31.30	-23	7,821	-0.29%
2019/03/21	9	30.87	0	0.00	31.00	9	7,870	0.11%
2019/03/20	0	0.00	2	30.70	30.50	-2	7,905	-0.03%
2019/03/19	2	30.50	7	30.51	30.50	-5	7,973	-0.06%
2019/03/18	1	30.15	0	0.00	30.20	1	7,946	0.01%
2019/03/15	2	30.00	0	0.00	29.90	2	7,985	0.03%
2019/03/14	5	29.89	0	0.00	29.95	5	7,949	0.06%
2019/03/13	11	29.99	0	0.00	29.95	11	7,960	0.14%
2019/03/12	0	0.00	1	30.25	30.30	-1	8,015	-0.01%
2019/03/11	2	29.95	0	0.00	29.85	2	8,137	0.02%
2019/03/08	1	29.90	0	0.00	29.75	1	8,272	0.01%
2019/03/05	1	29.95	0	0.00	30.00	1	8,531	0.01%
2019/03/04	2	30.05	0	0.00	30.00	2	8,628	0.02%
2019/02/27	12	30.80	0	0.00	30.50	12	8,569	0.14%
2019/02/26	1	30.90	0	0.00	31.25	1	8,489	0.01%
2019/02/22	0	0.00	1	31.00	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/02/20	5	30.80	0	0.00	31.00	5	8,728	0.06%
2019/02/19	1	30.65	1	30.90	30.70	0	9,152	0.00%
2019/02/15	0	0.00	9	30.18	30.05	-9	9,219	-0.10%
2019/02/14	0	0.00	2	30.15	30.00	-2	9,118	-0.02%
2019/02/13	0	0.00	25	30.05	30.00	-25	9,085	-0.28%
2019/02/12	1	29.50	0	0.00	29.80	1	9,064	0.01%
2019/01/29	0	0.00	1	29.80	29.40	-1	8,912	-0.01%
2019/01/28	0	0.00	1	29.60	29.70	-1	8,879	-0.01%
2019/01/24	0	0.00	1	29.55	29.60	-1	8,901	-0.01%
2019/01/22	10	29.40	13	29.55	29.40	-3	8,991	-0.03%
2019/01/21	2	29.25	1	29.25	29.20	1	9,104	0.01%
2019/01/17	0	0.00	1	29.15	28.95	-1	9,213	-0.01%
2019/01/15	0	0.00	1	29.30	29.55	-1	9,229	-0.01%
2019/01/14	0	0.00	1	29.15	29.00	-1	9,231	-0.01%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/08	0	0.00	51	29.00	28.85	-51	9,781	-0.52%
2019/01/07	0	0.00	6	28.70	28.70	-6	9,859	-0.06%
2019/01/04	0	0.00	2	28.25	28.25	-2	9,958	-0.02%
2019/01/03	0	0.00	1	28.15	28.20	-1	10,232	-0.01%
2019/01/02	0	0.00	12	27.99	28.05	-12	10,398	-0.12%
2018/12/28	0	0.00	1	27.90	27.90	-1	10,424	-0.01%
2018/12/27	4	27.69	0	0.00	27.50	4	10,478	0.04%
2018/12/25	0	0.00	1	28.00	27.95	-1	10,574	-0.01%
2018/12/24	0	0.00	200	28.10	28.25	-200	10,708	-1.87%	大賣/鉅額交易
2018/12/22	0	0.00	2	27.58	27.50	-2	10,842	-0.02%
2018/12/21	204	28.14	7	27.93	27.60	197	11,052	1.78%	大買/鉅額交易
2018/12/20	1	28.25	2	28.30	28.30	-1	10,899	-0.01%
2018/12/19	0	0.00	2	28.45	28.50	-2	10,948	-0.02%
2018/12/17	2	28.45	10	28.64	28.80	-8	11,426	-0.07%
2018/12/14	32	28.20	0	0.00	28.15	32	11,796	0.27%
2018/12/12	0	0.00	2	28.68	28.60	-2	12,034	-0.02%
2018/12/11	2	28.70	0	0.00	28.65	2	12,027	0.02%
2018/12/06	5	28.10	10	28.20	28.15	-5	12,688	-0.04%
2018/12/05	13	28.18	0	0.00	28.40	13	12,999	0.10%
2018/12/04	18	28.78	6	29.05	28.60	12	13,179	0.09%
2018/12/03	0	0.00	1	29.15	29.30	-1	13,251	-0.01%
2018/11/30	11	28.45	0	0.00	28.45	11	13,246	0.08%
2018/11/29	15	28.63	30	28.40	28.30	-15	13,327	-0.11%
2018/11/28	5	28.35	2	28.45	28.60	3	13,318	0.02%
2018/11/27	9	28.18	0	0.00	28.20	9	13,315	0.07%
2018/11/26	10	28.54	0	0.00	28.75	10	13,324	0.08%
2018/11/23	8	28.31	3	28.28	28.45	5	13,454	0.04%
2018/11/22	5	28.88	0	0.00	28.85	5	13,484	0.04%
2018/11/20	1	29.00	10	29.10	29.25	-9	13,803	-0.07%
2018/11/19	3	29.30	0	0.00	29.45	3	14,145	0.02%
2018/11/16	99	29.65	0	0.00	29.35	99	14,578	0.68%
2018/11/15	1	30.90	0	0.00	31.20	1	14,643	0.01%
2018/11/13	0	0.00	1	31.20	31.50	-1	14,898	-0.01%
2018/11/09	1	31.05	0	0.00	30.95	1	15,009	0.01%
2018/11/07	0	0.00	1	31.55	31.45	-1	15,304	-0.01%
2018/11/06	0	0.00	1	31.15	30.90	-1	15,321	-0.01%
2018/11/05	4	30.64	5	30.65	30.85	-1	15,279	-0.01%
2018/11/02	0	0.00	1	30.85	31.65	-1	15,247	-0.01%
2018/11/01	2	30.65	0	0.00	30.65	2	15,160	0.01%
2018/10/31	0	0.00	5	30.93	31.05	-5	15,259	-0.03%
2018/10/30	4	30.10	2	30.40	30.15	2	15,259	0.01%
2018/10/29	5	30.30	0	0.00	29.95	5	15,194	0.03%
2018/10/26	0	0.00	3	29.90	30.00	-3	15,210	-0.02%
2018/10/25	2	30.45	6	29.45	30.20	-4	15,222	-0.03%
2018/10/24	5	30.61	1	30.65	30.70	4	15,158	0.03%
2018/10/23	0	0.00	1	31.00	31.20	-1	15,026	-0.01%
2018/10/22	0	0.00	1	31.75	32.20	-1	15,038	-0.01%
2018/10/19	1	31.25	2	31.15	31.25	-1	15,040	-0.01%
2018/10/18	0	0.00	2	32.35	32.05	-2	14,906	-0.01%
2018/10/17	4	31.69	0	0.00	31.55	4	14,932	0.03%
2018/10/16	4	31.04	1	30.30	31.05	3	14,994	0.02%
2018/10/15	2	32.20	54	31.95	32.10	-52	14,845	-0.35%
2018/10/12	0	0.00	2	31.65	33.25	-2	14,868	-0.01%
2018/10/11	9	33.22	2	32.38	32.35	7	15,030	0.05%
2018/10/09	0	0.00	5	35.75	35.85	-5	14,779	-0.03%
2018/10/08	7	34.67	0	0.00	35.05	7	14,603	0.05%
2018/10/02	0	0.00	1	35.40	35.40	-1	14,917	-0.01%
2018/10/01	2	34.78	20	35.30	34.80	-18	15,055	-0.12%
2018/09/28	1	35.40	0	0.00	35.70	1	15,180	0.01%
2018/09/27	11	36.06	0	0.00	36.35	11	15,212	0.07%
2018/09/25	0	0.00	4	36.65	36.20	-4	15,450	-0.03%
2018/09/21	2	36.90	11.6	36.77	37.40	-9.6	15,309	-0.06%
2018/09/20	0	0.00	2	35.95	35.80	-2	14,943	-0.01%
2018/09/19	0	0.00	14	36.86	37.00	-14	14,610	-0.10%
2018/09/18	1	36.35	3.2	36.11	36.15	-2.2	14,327	-0.02%
2018/09/17	0	0.00	7	35.75	35.75	-7	14,190	-0.05%
2018/09/14	4	36.05	5	36.00	36.05	-1	14,164	-0.01%
2018/09/13	3	35.60	3	35.60	35.65	0	13,939	0.00%
2018/09/12	2	35.95	0	0.00	35.45	2	13,754	0.01%
2018/09/11	7	35.14	11	35.32	35.45	-4	13,492	-0.03%
2018/09/10	2	34.53	14	34.19	34.50	-12	13,213	-0.09%
2018/09/07	6	34.04	0	0.00	34.05	6	13,127	0.05%
2018/09/06	10	34.85	16	34.82	34.35	-6	12,986	-0.05%
2018/09/05	0	0.00	5	35.00	34.70	-5	12,867	-0.04%
2018/08/31	0	0.00	3	35.35	35.75	-3	12,429	-0.02%
2018/08/30	1	35.40	0	0.00	35.70	1	12,333	0.01%
2018/08/29	1	35.55	0	0.00	35.70	1	12,200	0.01%
2018/08/28	0	0.00	2	35.90	35.95	-2	12,067	-0.02%
2018/08/27	2	35.45	3	35.35	35.70	-1	11,937	-0.01%
2018/08/24	17	35.76	17	36.23	36.00	0	11,651	0.00%
2018/08/23	18	36.94	28.7	36.55	37.25	-10.7	11,349	-0.09%
2018/08/22	21	35.14	39	35.09	35.20	-18	10,837	-0.17%
2018/08/21	12	33.56	4	33.69	34.05	8	10,315	0.08%
2018/08/10	1	31.90	0	31.80	31.80	1	9,675	0.01%
2018/08/06	2	32.05	1	32.00	32.10	1	9,514	0.01%
2018/08/02	3	30.97	2	31.15	30.75	1	9,391	0.01%
2018/08/01	2	32.10	0	0.00	32.30	2	9,203	0.02%
2018/07/31	0	0.00	3.5	32.31	32.60	-3.5	9,132	-0.04%
2018/07/30	0	0.00	4	32.05	32.15	-4	9,084	-0.04%
2018/07/27	1	32.15	0	0.00	32.25	1	9,071	0.01%
2018/07/25	1	32.20	0	0.00	32.20	1	8,997	0.01%
2018/07/23	0	0.00	3	33.05	32.20	-3	9,000	-0.03%
2018/07/20	4	32.20	0	0.00	32.20	4	8,874	0.05%
2018/07/19	0	0.00	5.1	32.26	31.80	-5.1	8,652	-0.06%
2018/07/18	0	0.00	27.1	32.87	33.25	-27.1	8,444	-0.32%
2018/07/17	0	0.00	5	32.00	32.00	-5	8,072	-0.06%
2018/07/16	1	31.80	0	0.00	31.70	1	7,960	0.01%
2018/07/12	0	0.00	2	32.00	32.00	-2	7,804	-0.03%
2018/07/11	0	0.00	1	31.90	31.90	-1	7,616	-0.01%
2018/07/10	0	0.00	8	32.71	32.05	-8	7,440	-0.11%
2018/07/09	4	32.33	13	31.79	32.35	-9	7,233	-0.12%
2018/07/06	3	31.45	2	31.35	31.50	1	6,964	0.01%
2018/07/05	0	0.00	1	31.30	30.90	-1	6,686	-0.01%
2018/07/04	2	30.48	22.2	30.66	30.80	-20.2	6,554	-0.31%
2018/07/03	0	0.00	1	29.45	29.55	-1	6,348	-0.02%
2018/07/02	0	0.00	4	29.00	28.90	-4	6,241	-0.06%
2018/06/29	0	0.00	5	28.95	28.90	-5	6,194	-0.08%
2018/06/28	10	28.45	0	0.00	28.50	10	6,113	0.16%
2018/06/21	0	0.00	4.4	28.91	28.80	-4.4	5,896	-0.07%
2018/06/20	10	28.58	0	0.00	29.00	10	5,893	0.17%
2018/06/19	1	28.60	0	0.00	28.50	1	5,800	0.02%
2018/06/08	1	29.50	0	0.00	29.65	1	5,658	0.02%
2018/06/04	0	0.00	3	29.25	29.35	-3	5,493	-0.05%
2018/06/01	0	0.00	3	28.85	28.95	-3	5,462	-0.05%
2018/05/29	0	0.00	3	28.50	28.80	-3	5,263	-0.06%
2018/05/23	2	29.20	5	29.20	29.20	-3	5,389	-0.06%
2018/05/22	3	28.90	0	0.00	28.90	3	5,365	0.06%
2018/05/17	0	0.00	3	28.25	28.15	-3	5,436	-0.06%
2018/05/15	3	28.15	0	0.00	28.15	3	5,705	0.05%
2018/05/10	0	0.00	2	28.45	28.20	-2	6,252	-0.03%
2018/05/07	10	27.90	0	0.00	28.10	10	6,378	0.16%
2018/05/02	10	28.60	2.1	28.55	28.60	7.9	6,429	0.12%
2018/04/30	1	27.75	14	27.93	28.40	-13	6,402	-0.20%
2018/04/27	0	0.00	10.3	27.15	27.20	-10.3	6,267	-0.17%
2018/04/26	1	27.30	0	0.00	27.10	1	6,388	0.02%
2018/04/25	0	0.00	1	26.80	27.20	-1	6,418	-0.02%
2018/04/19	0	0.00	1	27.20	27.20	-1	6,875	-0.01%
2018/04/11	1	27.00	0	0.00	27.00	1	7,536	0.01%
2018/04/10	0	0.00	1.2	27.14	27.20	-1.2	7,665	-0.02%
2018/04/03	0	0.00	1	26.35	26.60	-1	7,720	-0.01%
2018/03/30	0	0.00	1	26.25	26.50	-1	8,034	-0.01%
2018/03/26	0	0.00	10	25.85	25.95	-10	7,983	-0.13%
2018/03/23	5	25.85	0	0.00	25.95	5	7,986	0.06%
2018/03/22	0	0.00	1	26.20	26.30	-1	7,958	-0.01%
2018/03/21	1	26.05	0	0.00	26.10	1	7,955	0.01%
2018/03/16	0.6	26.60	5	26.75	26.75	-4.4	8,054	-0.06%
2018/03/02	2	25.40	0	0.00	25.50	2	8,095	0.02%
2018/02/26	0	0.00	10	26.05	25.95	-10	7,853	-0.13%
2018/02/23	2	25.35	0	0.00	25.60	2	7,789	0.03%
2018/02/22	10	25.10	0	0.00	25.25	10	7,827	0.13%
2018/02/12	2	24.35	0	0.00	24.40	2	7,677	0.03%
2018/02/09	11	24.34	0	0.00	24.35	11	7,599	0.14%
2018/02/07	0.5	24.55	0	0.00	24.45	0.5	7,456	0.01%
2018/02/06	13	24.32	2	24.63	24.30	11	7,175	0.15%
2018/02/05	8	26.02	0	0.00	26.00	8	6,819	0.12%
2018/02/02	0	0.00	4.1	26.45	26.35	-4.1	6,688	-0.06%
2018/02/01	0	0.00	19	26.25	26.10	-19	6,549	-0.29%
2018/01/31	4	26.05	1	26.00	26.05	3	6,461	0.05%
2018/01/29	1	26.30	0	0.00	26.45	1	6,257	0.02%
2018/01/24	5	26.65	0	0.00	26.55	5	6,058	0.08%
2018/01/18	0	0.00	1	27.05	27.00	-1	5,607	-0.02%
2018/01/17	0	0.00	1	26.90	26.90	-1	5,608	-0.02%
2018/01/16	3	26.93	0	0.00	27.00	3	5,569	0.05%
2018/01/15	0	0.00	5	27.29	27.30	-5	5,416	-0.09%
2018/01/12	0	0.00	2	26.85	26.90	-2	5,306	-0.04%
2018/01/10	0	0.00	7	27.14	27.00	-7	5,119	-0.14%
2018/01/05	0	0.00	10	26.65	26.65	-10	4,730	-0.21%