遠東新 (1402)-凱基-竹北券商分點個股進出

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
32.85
漲跌
▲0.45
漲幅
+1.39%
成交量
4,297張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東新 (1402)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/22	0	0.00	1	32.00	32.40	-1	4,821	-0.02%
2024/04/19	5	31.37	0	0.00	31.15	5	4,788	0.10%
2024/04/18	0.3	31.80	0	0.00	31.80	0.3	4,676	0.01%
2024/04/16	3.1	31.99	0	0.00	31.85	3.1	4,600	0.07%
2024/04/11	1	32.80	0	0.00	32.80	1	4,491	0.02%
2024/04/08	2	32.55	0	0.00	32.65	2	4,596	0.04%
2024/04/02	0	0.00	2	33.10	33.15	-2	4,608	-0.04%
2024/04/01	0	0.00	5	33.20	33.25	-5	4,673	-0.11%
2024/03/29	0	0.00	1.1	33.09	33.25	-1.1	4,671	-0.02%
2024/03/28	0	0.00	10.1	33.00	33.05	-10.1	4,623	-0.22%
2024/03/21	0	0.00	6.1	32.60	32.70	-6.1	5,412	-0.11%
2024/03/20	0.5	31.70	0	0.00	31.80	0.5	6,170	0.01%
2024/03/19	6	31.83	0	0.00	31.70	6	6,240	0.10%
2024/03/18	0	0.00	5	32.90	32.75	-5	6,208	-0.08%
2024/03/15	0	0.00	18	33.19	32.90	-18	6,204	-0.29%
2024/03/14	0	0.00	4	32.78	32.90	-4	5,903	-0.07%
2024/03/13	0	0.00	5	32.53	32.70	-5	5,894	-0.08%
2024/03/11	2	32.35	5	32.30	32.50	-3	5,939	-0.05%
2024/03/08	0	0.00	12.1	31.99	32.40	-12.1	6,094	-0.20%
2024/03/07	0	0.00	2	32.00	32.05	-2	6,235	-0.03%
2024/03/04	0	0.00	5	32.00	31.85	-5	6,898	-0.07%
2024/02/29	2	32.30	11.2	32.15	32.60	-9.2	7,360	-0.12%
2024/02/27	0	0.00	30.7	31.75	31.65	-30.7	7,378	-0.42%
2024/02/23	0	0.00	1.1	31.80	31.65	-1.1	7,580	-0.01%
2024/02/22	0	0.00	3	31.75	31.90	-3	7,781	-0.04%
2024/02/21	0	0.00	1	31.65	31.75	-1	7,884	-0.01%
2024/02/20	0.3	31.15	6	31.50	31.60	-5.7	7,914	-0.07%
2024/02/19	0	0.00	5	31.03	31.35	-5	7,963	-0.06%
2024/02/05	1	30.60	0	0.00	30.65	1	8,199	0.01%
2024/02/01	0	0.00	1	31.20	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	9	31.00	30.90	-9	8,293	-0.11%
2024/01/29	0	0.00	20	31.07	31.15	-20	8,365	-0.24%
2024/01/26	0.1	30.70	3	30.85	30.95	-2.9	8,389	-0.03%
2024/01/24	0	0.00	1	30.60	30.60	-1	8,510	-0.01%
2024/01/22	1	30.30	0	0.00	30.30	1	8,677	0.01%
2024/01/19	0	0.00	3	30.30	30.50	-3	8,745	-0.03%
2024/01/18	1	30.35	0	0.00	30.50	1	8,810	0.01%
2024/01/17	14	30.85	0	0.00	30.40	14	8,817	0.16%
2024/01/16	1.5	31.00	0	0.00	31.05	1.5	8,700	0.02%
2024/01/15	0	0.00	1.1	31.35	31.40	-1.1	8,639	-0.01%
2024/01/11	0.2	31.30	0	0.00	31.45	0.2	8,788	0.00%
2024/01/09	0	0.00	2	31.65	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	16	31.83	31.80	-16	9,099	-0.18%
2024/01/05	0.3	31.60	7	31.75	31.75	-6.7	9,156	-0.07%
2024/01/04	0	0.00	42	31.66	31.75	-42	9,258	-0.45%
2024/01/03	0	0.00	4	31.50	31.45	-4	9,358	-0.04%
2024/01/02	0	0.00	22	31.41	31.55	-22	9,340	-0.24%
2023/12/29	0	0.00	4	31.15	31.20	-4	9,309	-0.04%
2023/12/28	0	0.00	0.2	31.30	31.40	-0.2	9,329	0.00%
2023/12/27	0	0.00	31	31.32	31.40	-31	9,325	-0.33%
2023/12/25	4	30.88	18	30.85	30.95	-14	9,313	-0.15%
2023/12/22	6	31.02	0	0.00	31.10	6	9,323	0.06%
2023/12/21	0	0.00	1	31.50	31.50	-1	9,305	-0.01%
2023/12/19	1	31.30	15.1	31.48	31.45	-14.1	8,898	-0.16%
2023/12/18	0	0.00	1	31.35	31.40	-1	8,728	-0.01%
2023/12/15	2	30.80	0	0.00	30.80	2	8,538	0.02%
2023/12/14	3	30.80	0	0.00	30.95	3	7,717	0.04%
2023/12/13	1	30.80	0	0.00	30.70	1	7,673	0.01%
2023/12/11	3	30.72	1	30.80	30.90	2	8,735	0.02%
2023/12/08	4	30.91	17	30.98	30.95	-13	8,747	-0.15%
2023/12/07	7.3	31.24	0.2	31.10	31.10	7.1	8,771	0.08%
2023/12/05	0	0.00	5.7	31.46	31.30	-5.7	8,637	-0.07%
2023/12/04	0	0.00	41	31.42	31.60	-41	8,528	-0.48%
2023/12/01	0	0.00	1.2	30.94	30.95	-1.2	8,366	-0.01%
2023/11/30	0.2	30.80	0	0.00	30.60	0.2	8,250	0.00%
2023/11/29	0	0.00	1	30.80	30.60	-1	7,885	-0.01%
2023/11/28	2	30.80	2	30.95	30.60	0	7,756	0.00%
2023/11/27	0.1	30.60	13	30.85	30.45	-12.9	7,706	-0.17%
2023/11/24	0.3	30.70	2	30.85	30.15	-1.7	7,451	-0.02%
2023/11/22	1	30.65	1	30.75	30.45	0	7,182	0.00%
2023/11/21	2.4	30.08	0	0.00	30.40	2.4	7,084	0.03%
2023/11/20	14.3	30.12	1.1	30.05	29.95	13.2	6,974	0.19%
2023/11/17	0.1	30.80	11.1	30.85	30.75	-11	6,888	-0.16%
2023/11/16	0	0.00	11	30.80	30.85	-11	6,846	-0.16%
2023/11/13	0	0.00	52	30.35	30.35	-52	6,670	-0.78%
2023/11/10	3	30.10	0	0.00	30.25	3	6,768	0.04%
2023/11/09	2	30.15	11	30.05	30.25	-9	6,785	-0.13%
2023/11/08	1.3	30.14	9	30.13	30.15	-7.7	6,802	-0.11%
2023/11/07	0	0.00	6	30.02	30.20	-6	6,794	-0.09%
2023/11/06	0	0.00	8.4	30.24	30.25	-8.4	6,816	-0.12%
2023/11/03	0	0.00	2	29.78	29.90	-2	6,762	-0.03%
2023/11/01	1	29.40	0	0.00	29.40	1	6,770	0.01%
2023/10/31	0	29.45	43	29.50	29.50	-43	6,756	-0.64%
2023/10/30	0	0.00	1	29.40	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	3	29.40	29.25	-3	6,725	-0.04%
2023/10/26	1.2	28.98	3	29.20	29.00	-1.8	6,724	-0.03%
2023/10/25	0	0.00	61	29.13	29.10	-61	6,735	-0.91%
2023/10/24	1	28.70	0	0.00	29.05	1	6,755	0.01%
2023/10/20	9.2	28.66	11	28.84	28.85	-1.8	6,867	-0.03%
2023/10/19	1	28.90	10	29.15	28.95	-9	6,896	-0.13%
2023/10/18	10.3	29.05	0	0.00	29.00	10.3	6,918	0.15%
2023/10/17	0	0.00	2	29.30	29.15	-2	6,759	-0.03%
2023/10/16	1	29.15	2	29.30	29.25	-1	6,838	-0.01%
2023/10/13	0	0.00	13	29.30	29.30	-13	6,951	-0.19%
2023/10/12	1.2	29.03	10	29.30	29.25	-8.8	7,103	-0.12%
2023/10/11	2	28.80	32.3	29.05	29.20	-30.3	7,094	-0.43%
2023/10/06	0	0.00	59	28.62	28.55	-59	7,003	-0.84%
2023/10/05	2	28.45	2	28.48	28.40	0	7,025	0.00%
2023/10/04	15	28.49	0	0.00	28.35	15	7,025	0.21%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/10/02	1	29.15	4	29.20	29.10	-3	7,088	-0.04%
2023/09/28	1.7	28.77	0	0.00	28.75	1.7	7,268	0.02%
2023/09/27	1	28.60	0	0.00	28.60	1	7,318	0.01%
2023/09/26	13	28.68	0	0.00	28.60	13	7,364	0.18%
2023/09/25	9	28.91	0	0.00	28.85	9	7,375	0.12%
2023/09/22	1	28.80	5	28.80	28.75	-4	7,447	-0.05%
2023/09/21	7.5	28.92	22	29.04	28.80	-14.5	7,478	-0.19%
2023/09/20	0	0.00	1	29.45	29.20	-1	7,445	-0.01%
2023/09/19	2	29.40	0	0.00	29.40	2	7,464	0.03%
2023/09/18	4	29.28	40	29.53	29.50	-36	7,578	-0.48%
2023/09/15	27.2	28.97	2	29.25	29.10	25.2	7,583	0.33%
2023/09/14	2	29.13	0	0.00	29.45	2	6,578	0.03%
2023/09/13	0.3	28.90	0	0.00	29.15	0.3	6,488	0.00%
2023/09/12	3	28.85	0	0.00	29.15	3	6,589	0.05%
2023/09/11	1	28.80	7	28.76	28.70	-6	6,585	-0.09%
2023/09/08	13	28.32	0	0.00	28.50	13	6,577	0.20%
2023/09/07	37.3	28.45	0	0.00	28.40	37.3	6,607	0.56%
2023/09/06	3	28.62	0	0.00	28.60	3	6,585	0.05%
2023/09/05	2	28.60	2.3	28.87	28.85	-0.3	6,564	0.00%
2023/09/04	30	28.64	0	0.00	28.60	30	6,566	0.46%
2023/09/01	4	28.79	5	28.74	28.80	-1	6,545	-0.02%
2023/08/31	9	28.46	0	0.00	28.15	9	6,535	0.14%
2023/08/29	7	28.25	0	0.00	28.30	7	6,387	0.11%
2023/08/28	7	28.21	0	0.00	28.15	7	6,422	0.11%
2023/08/25	4	28.33	5	28.30	28.30	-1	6,945	-0.01%
2023/08/24	7	28.21	0	0.00	28.35	7	6,967	0.10%
2023/08/23	9	28.43	10	28.55	28.35	-1	6,916	-0.01%
2023/08/22	2.9	28.62	0	0.00	28.60	2.9	6,918	0.04%
2023/08/21	1	28.75	2.3	28.81	28.65	-1.3	6,950	-0.02%
2023/08/17	6	28.33	0	0.00	28.50	6	6,954	0.09%
2023/08/16	21.2	28.74	15	28.70	28.60	6.2	6,909	0.09%
2023/08/15	7	29.23	1	29.20	29.15	6	6,812	0.09%
2023/08/14	3	29.37	1	29.40	29.30	2	6,805	0.03%
2023/08/11	2	29.35	0	0.00	29.50	2	6,846	0.03%
2023/08/10	1	29.45	0	0.00	29.45	1	6,892	0.01%
2023/08/09	6	29.51	0	0.00	29.50	6	6,876	0.09%
2023/08/08	13	29.54	0	0.00	29.60	13	6,872	0.19%
2023/08/07	0	0.00	5	29.80	29.80	-5	6,825	-0.07%
2023/08/04	13	29.53	0	0.00	29.50	13	6,833	0.19%
2023/08/02	8	29.55	2	29.70	29.55	6	6,812	0.09%
2023/08/01	4	29.60	11	29.64	29.65	-7	6,762	-0.10%
2023/07/31	12	29.71	1	29.80	29.70	11	6,757	0.16%
2023/07/28	8.1	29.72	0	0.00	29.70	8.1	6,730	0.12%
2023/07/27	3	29.85	9	29.83	29.95	-6	6,678	-0.09%
2023/07/26	13.5	29.39	0	0.00	29.50	13.5	6,678	0.20%
2023/07/25	9.1	29.23	5	29.20	29.25	4.1	6,659	0.06%
2023/07/24	29.1	29.28	1	29.30	29.15	28.1	6,621	0.43%
2023/07/21	16.5	29.69	0	0.00	29.60	16.5	6,601	0.25%
2023/07/20	13	29.78	0	0.00	29.80	13	6,556	0.20%
2023/07/19	19.1	29.77	0	0.00	29.75	19.1	6,559	0.29%
2023/07/18	23	30.03	0	0.00	30.00	23	6,469	0.36%
2023/07/17	39	30.50	0	0.00	30.30	39	6,352	0.61%
2023/07/14	6	32.32	0	0.00	32.30	6	6,184	0.10%
2023/07/13	0	0.00	3	32.30	32.20	-3	6,149	-0.05%
2023/07/11	0	0.00	2	32.40	32.45	-2	6,183	-0.03%
2023/07/10	2.2	31.94	0	0.00	32.00	2.2	6,239	0.04%
2023/07/07	13	31.88	0	0.00	32.05	13	6,234	0.21%
2023/07/06	31.1	32.54	0	0.00	32.20	31.1	6,204	0.50%
2023/07/05	0	0.00	3	33.50	33.35	-3	6,031	-0.05%
2023/07/04	3	33.15	0	0.00	33.15	3	5,975	0.05%
2023/06/30	5	33.42	13	33.47	33.45	-8	5,999	-0.13%
2023/06/29	5	33.44	0.1	33.55	33.40	4.9	5,977	0.08%
2023/06/28	2	33.33	0	0.00	33.55	2	5,985	0.03%
2023/06/27	64	33.45	5	33.44	33.50	59	5,996	0.98%
2023/06/26	10	33.40	43.6	33.55	33.50	-33.6	5,996	-0.56%
2023/06/21	2	32.85	0	0.00	33.05	2	5,918	0.03%
2023/06/19	4	32.73	0	0.00	32.95	4	5,923	0.07%
2023/06/16	1	33.10	16	33.15	32.95	-15	6,000	-0.25%
2023/06/15	0	0.00	5.1	32.95	33.00	-5.1	5,952	-0.09%
2023/06/14	0	0.00	5	32.70	32.75	-5	6,108	-0.08%
2023/06/13	0	0.00	15	32.65	32.60	-15	6,136	-0.24%
2023/06/12	0	0.00	0	32.40	32.40	0	6,167	0.00%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	0	0.00	2.1	32.60	32.45	-2.1	6,312	-0.03%
2023/06/06	0	0.00	5	32.48	32.50	-5	6,684	-0.07%
2023/06/05	0	0.00	4	32.20	32.20	-4	6,676	-0.06%
2023/06/01	1.3	31.91	0	0.00	31.70	1.3	6,681	0.02%
2023/05/31	0	0.00	1	32.20	32.30	-1	6,635	-0.02%
2023/05/30	1	31.90	1	32.15	32.10	0	6,162	0.00%
2023/05/26	2	31.73	0	0.00	31.80	2	6,280	0.03%
2023/05/22	0	0.00	2	32.15	32.05	-2	6,292	-0.03%
2023/05/19	1	32.15	0	0.00	32.05	1	6,367	0.02%
2023/05/17	0	31.95	0	0.00	31.95	0	6,460	0.00%
2023/05/15	1.1	31.61	0	0.00	31.75	1.1	6,411	0.02%
2023/05/10	1	31.90	0	0.00	32.10	1	6,462	0.02%
2023/05/09	0.3	32.20	0	0.00	32.25	0.3	6,488	0.00%
2023/05/08	0	0.00	0.7	32.40	32.60	-0.7	6,531	-0.01%
2023/05/05	0	0.00	0.1	32.30	32.35	-0.1	6,527	0.00%
2023/05/04	0	0.00	4	32.30	32.25	-4	6,583	-0.06%
2023/05/03	0	0.00	9	32.23	32.20	-9	6,620	-0.14%
2023/05/02	0	0.00	7	32.16	32.25	-7	6,679	-0.10%
2023/04/26	0	0.00	1	31.85	31.90	-1	6,901	-0.01%
2023/04/25	0	0.00	5	31.85	31.75	-5	6,825	-0.07%
2023/04/24	1	31.85	8	31.93	31.90	-7	6,837	-0.10%
2023/04/20	0	0.00	1	31.35	31.45	-1	6,890	-0.01%
2023/04/19	0	0.00	2	31.70	31.70	-2	6,922	-0.03%
2023/04/17	3	31.75	0	0.00	31.85	3	6,869	0.04%
2023/04/11	0	0.00	15	31.85	31.80	-15	6,722	-0.22%
2023/04/10	0	0.00	28	31.40	31.45	-28	6,717	-0.42%
2023/04/07	0	0.00	3	31.50	31.30	-3	6,706	-0.04%
2023/03/28	4.1	31.05	0	0.00	31.10	4.1	8,487	0.05%
2023/03/27	17	31.13	2	31.20	31.20	15	9,180	0.16%
2023/03/24	4.1	31.13	1	31.10	31.10	3.1	10,586	0.03%
2023/03/23	0	0.00	10	30.90	30.95	-10	10,672	-0.09%
2023/03/22	1	30.80	0	0.00	30.80	1	10,751	0.01%
2023/03/21	7	30.81	0	0.00	30.75	7	10,925	0.06%
2023/03/20	18.3	30.81	0	0.00	30.80	18.3	10,993	0.17%
2023/03/17	11	31.05	0	0.00	31.00	11	11,035	0.10%
2023/03/16	0.2	31.34	0	0.00	31.30	0.2	11,014	0.00%
2023/03/14	2	31.30	0	0.00	31.30	2	11,377	0.02%
2023/03/10	19	31.26	12	31.17	31.25	7	11,507	0.06%
2023/03/09	21.3	31.79	5	31.55	31.55	16.3	11,556	0.14%
2023/03/08	1	32.30	0	0.00	32.30	1	11,689	0.01%
2023/03/07	2	32.35	0	0.00	32.55	2	11,809	0.02%
2023/03/03	0.3	32.20	0	0.00	32.20	0.3	12,018	0.00%
2023/03/02	0	0.00	8.5	32.46	32.45	-8.5	12,138	-0.07%
2023/03/01	6	32.00	10	32.22	32.00	-4	12,174	-0.03%
2023/02/24	1	32.30	4	32.40	32.45	-3	12,289	-0.02%
2023/02/23	0.3	32.15	2	32.45	32.45	-1.7	12,464	-0.01%
2023/02/21	1	32.15	2	32.10	32.20	-1	12,536	-0.01%
2023/02/17	5.3	32.01	4.3	32.14	32.00	1.1	12,906	0.01%
2023/02/15	6	32.04	0	0.00	32.00	6	13,090	0.05%
2023/02/14	15.2	32.19	0	0.00	32.10	15.2	13,054	0.12%
2023/02/09	31	32.15	0	0.00	32.20	31	13,050	0.24%
2023/02/08	2	32.30	0	0.00	32.25	2	13,085	0.02%
2023/02/03	0	0.00	2	32.48	32.35	-2	13,125	-0.02%
2023/02/02	12	32.34	0	0.00	32.40	12	13,213	0.09%
2023/02/01	10	32.40	0	0.00	32.70	10	13,162	0.08%
2023/01/31	0.6	32.84	0	0.00	32.70	0.6	13,161	0.00%
2023/01/30	0.1	33.05	37.3	33.11	33.30	-37.2	13,123	-0.28%
2023/01/17	1	32.10	28	32.32	32.35	-27	12,938	-0.21%
2023/01/16	0	0.00	3	32.65	32.45	-3	12,947	-0.02%
2023/01/13	0	0.00	10.8	32.62	32.60	-10.8	12,943	-0.08%
2023/01/11	0	0.00	16	32.45	32.60	-16	13,227	-0.12%
2023/01/09	0.2	32.20	10	32.24	32.50	-9.8	13,181	-0.07%
2023/01/06	2	31.75	0	0.00	31.80	2	13,223	0.02%
2023/01/05	3	31.73	6	31.97	31.70	-3	13,327	-0.02%
2023/01/04	2	31.88	8	31.86	31.90	-6	13,424	-0.04%
2023/01/03	8.2	31.60	0	0.00	31.70	8.2	13,532	0.06%
2022/12/30	0	0.00	4	31.90	31.90	-4	13,486	-0.03%
2022/12/28	5	31.46	14	31.83	31.85	-9	13,707	-0.07%
2022/12/27	0	0.00	7	31.82	31.80	-7	13,654	-0.05%
2022/12/26	1	31.60	0	0.00	31.60	1	13,686	0.01%
2022/12/23	32.2	31.67	0	0.00	31.55	32.2	13,793	0.23%
2022/12/22	8	31.61	86	32.73	33.00	-78	13,807	-0.56%
2022/12/21	22.3	31.09	15	31.41	31.30	7.3	13,305	0.05%
2022/12/20	10	31.05	0	0.00	31.10	10	12,822	0.08%
2022/12/19	29	31.67	0	0.00	31.30	29	12,369	0.23%
2022/12/16	67	32.69	15	33.01	32.60	52	11,756	0.44%
2022/12/15	0	0.00	53	33.11	32.95	-53	10,479	-0.51%
2022/12/14	0	0.00	5	33.00	33.00	-5	10,406	-0.05%
2022/12/13	58	32.91	0	0.00	32.65	58	10,365	0.56%
2022/12/12	9	32.93	13	33.28	33.20	-4	10,162	-0.04%
2022/12/09	45	32.93	64	33.12	33.20	-19	10,201	-0.19%
2022/12/08	15	32.46	27	32.81	33.00	-12	10,263	-0.12%
2022/12/07	6	32.73	10.1	32.91	32.80	-4.1	10,196	-0.04%
2022/12/06	7	32.81	1.2	33.09	32.75	5.8	9,980	0.06%
2022/12/05	0	0.00	2	32.85	32.80	-2	9,759	-0.02%
2022/12/02	6	32.32	0	0.00	32.30	6	9,539	0.06%
2022/12/01	0	0.00	2	32.60	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	40.2	32.53	32.50	-40.2	9,436	-0.43%
2022/11/29	0	0.00	28	32.02	32.15	-28	9,024	-0.31%
2022/11/28	14	31.04	0	0.00	31.75	14	8,939	0.16%
2022/11/24	0	0.00	2	31.30	31.80	-2	9,015	-0.02%
2022/11/23	4	30.90	15	31.05	31.05	-11	9,003	-0.12%
2022/11/22	7	30.41	3	30.80	30.90	4	8,962	0.04%
2022/11/21	42	30.67	2	30.53	30.60	40	8,791	0.46%
2022/11/18	5	31.32	0	0.00	31.35	5	8,579	0.06%
2022/11/17	5	31.60	1	31.55	31.55	4	8,485	0.05%
2022/11/16	3	31.43	0	0.00	31.50	3	8,442	0.04%
2022/11/15	23.1	31.93	0	0.00	31.65	23.1	8,304	0.28%
2022/11/14	0	0.00	28	33.00	33.20	-28	8,054	-0.35%
2022/11/11	4	31.98	2	32.15	32.25	2	7,848	0.03%
2022/11/08	0	0.00	4	32.55	32.80	-4	7,839	-0.05%
2022/11/07	3	32.45	7.1	32.35	32.45	-4.1	7,812	-0.05%
2022/11/03	2	31.70	2	32.15	32.30	0	7,783	0.00%
2022/11/02	0	0.00	2	31.95	32.05	-2	7,796	-0.03%
2022/11/01	0	0.00	16.2	32.33	32.45	-16.2	7,810	-0.21%
2022/10/31	0	0.00	8	32.32	32.15	-8	7,859	-0.10%
2022/10/28	0	0.00	6	32.16	32.05	-6	7,892	-0.08%
2022/10/27	0	0.00	10	32.00	32.05	-10	8,039	-0.12%
2022/10/26	0	0.00	4	31.89	31.90	-4	8,177	-0.05%
2022/10/21	0	0.00	6	31.28	31.20	-6	8,343	-0.07%
2022/10/20	6	30.75	1	31.00	31.00	5	8,452	0.06%
2022/10/17	2	30.75	11.3	30.99	30.95	-9.3	8,364	-0.11%
2022/10/14	0	31.75	2	31.65	31.35	-2	8,476	-0.02%
2022/10/13	2	31.50	0	0.00	31.40	2	8,525	0.02%
2022/10/12	0	0.00	63.8	31.90	31.95	-63.8	8,643	-0.74%
2022/10/11	8	31.48	0	0.00	31.40	8	8,632	0.09%
2022/10/07	1	32.15	0	0.00	32.10	1	8,550	0.01%
2022/10/06	11	31.98	0	0.00	32.15	11	8,718	0.13%
2022/10/04	2	32.35	0	0.00	32.15	2	8,711	0.02%
2022/10/03	0	32.15	9	32.08	32.15	-9	8,721	-0.10%
2022/09/30	2	32.10	4.7	32.14	32.35	-2.7	8,701	-0.03%
2022/09/29	0	0.00	10	32.75	32.70	-10	8,640	-0.12%
2022/09/28	0	0.00	2	32.73	32.35	-2	8,598	-0.02%
2022/09/27	1	32.75	18	32.67	32.75	-17	8,559	-0.20%
2022/09/26	6	32.17	0	0.00	32.10	6	8,566	0.07%
2022/09/23	0	0.00	1.4	32.99	32.90	-1.4	8,531	-0.02%
2022/09/22	0	0.00	11.4	32.99	32.80	-11.4	8,566	-0.13%
2022/09/21	0	32.70	2	32.80	32.80	-2	8,528	-0.02%
2022/09/20	0	32.65	2	32.63	32.80	-2	8,539	-0.02%
2022/09/16	9	32.09	0	0.00	32.00	9	8,589	0.10%
2022/09/15	1	32.61	24.2	32.42	33.00	-23.2	8,451	-0.27%
2022/09/14	5	31.45	42	32.41	32.15	-37	8,332	-0.44%
2022/09/13	0	0.00	2	32.00	31.95	-2	8,295	-0.02%
2022/09/12	0	0.00	2	32.00	31.85	-2	8,310	-0.02%
2022/09/07	10.1	31.43	0	0.00	31.50	10.1	8,426	0.12%
2022/09/06	0	0.00	5	31.90	31.75	-5	8,369	-0.06%
2022/09/02	1	31.60	0	0.00	31.65	1	8,412	0.01%
2022/09/01	0	0.00	0.4	31.80	31.70	-0.4	8,362	0.00%
2022/08/31	0	0.00	11	32.36	32.75	-11	8,344	-0.13%
2022/08/30	10.1	31.65	4	32.04	32.15	6.1	8,202	0.07%
2022/08/29	0.1	31.35	0	31.65	31.40	0	8,112	0.00%
2022/08/26	2	31.70	11	31.74	31.65	-9	8,041	-0.11%
2022/08/25	0.1	31.40	0	0.00	31.65	0.1	8,038	0.00%
2022/08/23	0	30.80	0	0.00	30.90	0	8,530	0.00%
2022/08/18	1.4	30.81	0	0.00	30.90	1.4	8,715	0.02%
2022/08/17	0	0.00	1	30.80	30.85	-1	8,742	-0.01%
2022/08/15	3	30.22	0	0.00	30.25	3	8,650	0.03%
2022/08/11	0	0.00	8	30.10	30.10	-8	8,731	-0.09%
2022/08/08	6	29.53	0	0.00	29.45	6	8,874	0.07%
2022/08/05	0	0.00	3	29.55	29.65	-3	9,067	-0.03%
2022/08/04	1	29.30	4	29.55	29.50	-3	9,042	-0.03%
2022/08/03	13	29.47	4	29.54	29.65	9	8,959	0.10%
2022/08/02	15	29.95	12	30.08	30.00	3	8,871	0.03%
2022/08/01	1	30.20	0	0.00	30.10	1	8,754	0.01%
2022/07/29	5	30.35	0	0.00	30.40	5	8,693	0.06%
2022/07/28	3	30.10	0	0.00	30.10	3	8,613	0.03%
2022/07/26	0.4	32.00	2	32.00	31.75	-1.6	8,408	-0.02%
2022/07/22	3	32.02	0	0.00	32.15	3	8,324	0.04%
2022/07/21	0	0.00	1	32.30	32.40	-1	8,236	-0.01%
2022/07/20	0.7	32.35	0	0.00	32.30	0.7	8,099	0.01%
2022/07/19	1	32.55	17.4	32.42	32.50	-16.4	8,035	-0.20%
2022/07/18	2	31.60	0	0.00	32.15	2	7,850	0.03%
2022/07/15	0.5	31.70	0	0.00	31.70	0.5	7,750	0.01%
2022/07/13	0	0.00	18	31.99	31.90	-18	7,638	-0.24%
2022/07/11	2	31.50	1	31.50	31.50	1	7,491	0.01%
2022/07/08	5	31.40	0	0.00	31.35	5	7,491	0.07%
2022/07/07	2	31.25	0	0.00	31.45	2	7,544	0.03%
2022/07/06	1	31.60	1	31.90	31.55	0	7,502	0.00%
2022/07/04	0	0.00	8	31.88	32.00	-8	7,378	-0.11%
2022/07/01	1	31.20	5	31.70	31.15	-4	7,350	-0.05%
2022/06/30	0	0.00	9	31.84	31.80	-9	7,333	-0.12%
2022/06/29	0	0.00	15	31.92	32.15	-15	7,207	-0.21%
2022/06/28	0	0.00	1	31.85	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	55.6	31.50	31.70	-55.6	7,165	-0.78%
2022/06/23	2	31.05	2	31.35	31.15	0	7,135	0.00%
2022/06/22	0	0.00	3	31.10	31.05	-3	7,151	-0.04%
2022/06/21	2	31.15	2	31.05	31.10	0	7,111	0.00%
2022/06/20	0	0.00	2	30.95	30.70	-2	7,054	-0.03%
2022/06/17	1	31.05	1	31.05	30.85	0	7,046	0.00%
2022/06/16	1	31.30	2	31.43	31.30	-1	6,926	-0.01%
2022/06/15	1	31.25	0	0.00	31.30	1	7,040	0.01%
2022/06/14	0	0.00	5	30.99	30.95	-5	7,113	-0.07%
2022/06/10	2	31.30	0	0.00	31.30	2	7,112	0.03%
2022/06/09	0.2	31.40	0	0.00	31.40	0.2	7,143	0.00%
2022/06/07	1	30.60	0	0.00	30.70	1	7,032	0.01%
2022/06/06	0	0.00	1	30.80	30.80	-1	7,055	-0.01%
2022/06/01	0	0.00	1	30.80	30.80	-1	7,263	-0.01%
2022/05/31	0	0.00	50	31.30	30.50	-50	7,236	-0.69%
2022/05/30	0	0.00	3	31.70	31.80	-3	6,723	-0.04%
2022/05/27	0	0.00	2	31.68	31.60	-2	6,682	-0.03%
2022/05/25	0	0.00	9.8	31.56	31.70	-9.8	6,809	-0.14%
2022/05/24	0	0.00	10	31.35	31.50	-10	6,834	-0.15%
2022/05/23	11	31.58	0	0.00	31.40	11	6,833	0.16%
2022/05/20	0	0.00	5	31.20	31.35	-5	6,908	-0.07%
2022/05/19	0.1	31.05	14	31.10	31.15	-13.9	6,881	-0.20%
2022/05/18	0	0.00	7	31.11	31.25	-7	6,844	-0.10%
2022/05/17	2	30.65	0	0.00	30.90	2	6,847	0.03%
2022/05/16	5	30.65	5	31.00	30.90	0	6,783	0.00%
2022/05/13	1	30.90	8	30.54	31.00	-7	6,707	-0.10%
2022/05/11	0	0.00	1	29.95	30.15	-1	6,443	-0.02%
2022/05/10	2	29.75	0	0.00	30.15	2	6,408	0.03%
2022/05/06	2	30.10	0	0.00	30.20	2	6,359	0.03%
2022/05/05	4.3	30.33	5	30.25	30.55	-0.7	6,400	-0.01%
2022/05/04	0	0.00	8	30.05	30.15	-8	6,362	-0.13%
2022/05/03	0	0.00	10	30.10	29.95	-10	6,420	-0.16%
2022/04/29	5	30.00	0	0.00	30.05	5	6,408	0.08%
2022/04/28	10	29.70	0	0.00	29.95	10	6,467	0.15%
2022/04/27	10	29.80	0	0.00	29.70	10	6,435	0.16%
2022/04/26	0	0.00	3	30.00	30.25	-3	6,393	-0.05%
2022/04/25	0	0.00	7	29.90	30.00	-7	6,366	-0.11%
2022/04/22	5	30.25	0	0.00	30.35	5	6,245	0.08%
2022/04/19	2	30.23	0	0.00	30.10	2	6,220	0.03%
2022/04/18	0	0.00	5	30.15	30.20	-5	6,202	-0.08%
2022/04/15	4	30.39	0	0.00	30.40	4	6,111	0.07%
2022/04/13	0	0.00	7	30.77	30.90	-7	6,107	-0.11%
2022/04/08	0	0.00	8	30.05	30.10	-8	6,013	-0.13%
2022/04/06	1	30.35	0	30.50	30.45	1	5,946	0.02%
2022/03/31	0	30.55	0	0.00	30.40	0	5,875	0.00%
2022/03/28	6	30.01	0	0.00	30.20	6	5,716	0.10%
2022/03/25	1	30.45	0	0.00	30.60	1	5,635	0.02%
2022/03/23	3	30.90	3	30.75	30.75	0	6,002	0.00%
2022/03/22	1	30.65	0	0.00	30.80	1	6,006	0.02%
2022/03/21	0	0.00	2.9	30.53	30.65	-2.9	5,997	-0.05%
2022/03/18	0.1	30.50	0	0.00	30.70	0.1	5,986	0.00%
2022/03/17	3	30.55	17	30.65	30.55	-14	5,918	-0.24%
2022/03/16	1	30.00	1.7	30.25	30.45	-0.7	5,820	-0.01%
2022/03/15	1	30.00	1	30.10	30.20	0	5,784	0.00%
2022/03/14	2	30.20	3.2	30.50	30.55	-1.2	5,778	-0.02%
2022/03/10	8	29.96	1	30.05	30.20	7	5,817	0.12%
2022/03/09	2	29.75	11	29.79	29.55	-9	5,785	-0.16%
2022/03/08	11	29.45	1	29.65	29.50	10	5,790	0.17%
2022/03/07	1	30.00	5	29.75	29.50	-4	5,772	-0.07%
2022/03/03	2	30.35	3	30.60	30.60	-1	5,993	-0.02%
2022/03/01	0	0.00	14	30.14	30.30	-14	6,138	-0.23%
2022/02/25	20	29.60	0	29.80	29.55	20	6,226	0.32%
2022/02/24	1.1	29.60	18	29.56	29.70	-16.9	6,328	-0.27%
2022/02/23	1	29.95	0	0.00	30.00	1	6,310	0.02%
2022/02/22	4	29.85	1	29.85	29.95	3	6,343	0.05%
2022/02/21	2	30.00	5	30.00	30.20	-3	6,280	-0.05%
2022/02/18	0	0.00	27	29.90	30.00	-27	6,347	-0.43%
2022/02/17	5	29.74	0	0.00	29.80	5	6,513	0.08%
2022/02/16	1	29.45	0	0.00	29.60	1	6,452	0.02%
2022/02/15	1	29.45	1	29.45	29.35	0	6,530	0.00%
2022/02/14	0	0.00	19	29.35	29.45	-19	6,539	-0.29%
2022/02/10	0	0.00	10	29.45	29.60	-10	6,649	-0.15%
2022/02/09	0	0.00	5	29.25	29.50	-5	6,677	-0.07%
2022/02/08	3	29.20	3	29.22	29.20	0	6,671	0.00%
2022/02/07	0	0.00	1	29.20	29.30	-1	6,679	-0.01%
2022/01/26	2	28.80	0	0.00	28.80	2	6,635	0.03%
2022/01/25	1	28.25	0	0.00	28.60	1	6,715	0.02%
2022/01/24	1	28.70	0	0.00	28.80	1	6,702	0.01%
2022/01/21	3.1	28.85	15	28.83	28.80	-11.9	6,823	-0.17%
2022/01/19	7	29.05	0	0.00	29.15	7	6,781	0.10%
2022/01/18	4	29.15	0	0.00	29.10	4	6,780	0.06%
2022/01/17	1	29.15	5	29.15	29.15	-4	6,798	-0.06%
2022/01/14	6	29.17	0	0.00	29.20	6	6,992	0.09%
2022/01/13	5	29.35	12	29.50	29.55	-7	7,063	-0.10%
2022/01/12	1	29.00	4	29.05	29.30	-3	7,098	-0.04%
2022/01/07	10	29.15	0	0.00	29.15	10	7,223	0.14%
2022/01/06	0	0.00	1	29.10	29.25	-1	7,241	-0.01%
2022/01/05	0	0.00	1	28.95	29.05	-1	7,215	-0.01%
2022/01/04	5	28.94	0	0.00	29.00	5	7,289	0.07%
2022/01/03	14	29.30	2	29.30	29.15	12	7,279	0.16%
2021/12/30	0	0.00	10	29.18	29.30	-10	7,292	-0.14%
2021/12/29	0	0.00	2	29.23	29.30	-2	7,326	-0.03%
2021/12/28	0	0.00	2	29.15	29.15	-2	7,334	-0.03%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	2	28.80	8	28.90	28.90	-6	7,467	-0.08%
2021/12/21	5	28.55	0	0.00	28.55	5	7,625	0.07%
2021/12/20	3	28.42	3	28.40	28.40	0	7,684	0.00%
2021/12/17	5	28.18	0	0.00	28.10	5	7,729	0.06%
2021/12/16	5	28.20	0	0.00	28.20	5	7,273	0.07%
2021/12/15	1	28.35	11	28.35	28.35	-10	7,419	-0.13%
2021/12/14	0	0.00	4	28.33	28.45	-4	7,477	-0.05%
2021/12/13	1	28.50	2.2	28.51	28.45	-1.2	7,498	-0.02%
2021/12/10	1	28.65	0	0.00	28.75	1	7,464	0.01%
2021/12/07	5	28.50	0	0.00	28.75	5	7,436	0.07%
2021/12/06	5	28.25	0	0.00	28.60	5	7,462	0.07%
2021/12/03	20	28.35	0	0.00	28.30	20	7,471	0.27%
2021/12/02	8	28.18	0	0.00	28.30	8	7,435	0.11%
2021/11/30	2	28.03	0.1	28.10	27.90	1.9	7,311	0.03%
2021/11/29	35	28.03	1	27.95	28.15	34	7,019	0.48%
2021/11/26	18	28.27	10	28.43	28.25	8	6,936	0.12%
2021/11/25	8	28.38	17	28.33	28.55	-9	6,926	-0.13%
2021/11/24	18	28.60	6	28.71	28.80	12	6,802	0.18%
2021/11/23	46	28.70	22	28.65	28.75	24	6,647	0.36%
2021/11/22	14	29.30	0	0.00	29.15	14	6,394	0.22%
2021/11/19	3	29.35	0	0.00	29.40	3	6,314	0.05%
2021/11/18	25	29.50	0.3	29.50	29.50	24.7	6,276	0.39%
2021/11/17	22	29.30	10	29.30	29.35	12	6,236	0.19%
2021/11/16	18	29.39	7	29.42	29.50	11	6,162	0.18%
2021/11/15	0	0.00	2	30.18	30.00	-2	6,044	-0.03%
2021/11/12	7	30.01	24	30.06	30.15	-17	6,060	-0.28%
2021/11/11	0	0.00	10	29.99	30.00	-10	6,017	-0.17%
2021/11/10	0	0.00	2	29.83	29.90	-2	6,051	-0.03%
2021/11/09	0	0.00	9.3	29.86	29.90	-9.3	6,026	-0.15%
2021/11/08	2	29.45	0	0.00	29.45	2	5,942	0.03%
2021/11/05	5	29.30	0	0.00	29.40	5	5,918	0.08%
2021/11/04	8.3	29.39	0	0.00	29.35	8.3	5,874	0.14%
2021/11/03	35	29.59	5	29.50	29.55	30	5,896	0.51%
2021/11/02	1	29.25	0	0.00	29.45	1	5,904	0.02%
2021/11/01	35.1	29.02	0	0.00	29.00	35.1	5,882	0.60%
2021/10/29	48	29.05	0	0.00	29.10	48	5,849	0.82%
2021/10/28	6	29.29	0	0.00	29.25	6	5,769	0.10%
2021/10/27	1	29.30	0	0.00	29.45	1	5,804	0.02%
2021/10/26	2	29.50	0	0.00	29.55	2	6,014	0.03%
2021/10/25	2	29.35	3	29.35	29.35	-1	6,336	-0.02%
2021/10/22	15	29.59	0	0.00	29.40	15	6,457	0.23%
2021/10/21	6	29.95	0	0.00	30.10	6	6,394	0.09%
2021/10/20	4	29.99	0	0.00	29.80	4	6,485	0.06%
2021/10/19	1	29.60	0	0.00	29.70	1	6,402	0.02%
2021/10/18	0	0.00	1	29.50	29.45	-1	6,392	-0.02%
2021/10/14	3	29.12	0	0.00	29.05	3	6,484	0.05%
2021/10/13	4	29.13	0	0.00	29.25	4	6,551	0.06%
2021/10/12	2	29.10	0	0.00	29.25	2	6,700	0.03%
2021/10/07	0	0.00	3	29.60	29.55	-3	6,645	-0.05%
2021/10/06	23	29.26	0	0.00	29.25	23	6,701	0.34%
2021/10/05	3	29.30	0	0.00	29.35	3	6,762	0.04%
2021/10/04	0	0.00	1	29.40	29.35	-1	6,845	-0.01%
2021/10/01	8.2	29.17	3	29.27	29.15	5.2	6,951	0.08%
2021/09/30	2.3	29.99	9	29.96	29.85	-6.7	6,844	-0.10%
2021/09/28	1	29.75	0	0.00	30.00	1	6,771	0.01%
2021/09/27	0	0.00	20	29.87	29.85	-20	6,803	-0.29%
2021/09/24	0	0.00	4	29.41	29.35	-4	6,843	-0.06%
2021/09/23	3	28.90	6.7	29.23	29.25	-3.7	6,853	-0.05%
2021/09/22	16	28.73	0	0.00	28.70	16	6,892	0.23%
2021/09/16	7	29.60	0	0.00	29.65	7	6,689	0.10%
2021/09/14	0	0.00	1	29.80	29.75	-1	6,764	-0.01%
2021/09/13	0	0.00	2	29.43	29.45	-2	6,777	-0.03%
2021/09/10	3	29.05	0	0.00	29.20	3	6,832	0.04%
2021/09/09	9	29.07	0	0.00	29.05	9	6,998	0.13%
2021/09/08	6	29.23	0	0.00	29.25	6	6,926	0.09%
2021/09/07	13	29.61	0	0.00	29.60	13	6,908	0.19%
2021/09/06	12	29.73	2	29.80	29.70	10	6,947	0.14%
2021/09/03	3	29.65	0	0.00	30.00	3	6,965	0.04%
2021/09/02	1	29.60	0	0.00	29.60	1	6,996	0.01%
2021/09/01	6	29.77	0	0.00	29.60	6	7,023	0.09%
2021/08/31	3	29.70	5	29.90	30.05	-2	7,030	-0.03%
2021/08/30	0	0.00	1	29.90	29.90	-1	6,985	-0.01%
2021/08/27	0	0.00	1	29.60	29.65	-1	7,029	-0.01%
2021/08/24	7	29.16	1	28.95	29.40	6	7,260	0.08%
2021/08/20	0	0.00	1	28.30	28.30	-1	7,430	-0.01%
2021/08/19	1	28.26	0	28.70	28.30	1	7,602	0.01%
2021/08/18	0	0.00	2	28.55	28.85	-2	7,552	-0.03%
2021/08/17	4	28.66	1	29.20	28.55	3	7,612	0.04%
2021/08/16	0.4	29.50	2	29.10	29.05	-1.6	7,620	-0.02%
2021/08/13	52.5	29.75	0	0.00	29.65	52.5	7,573	0.69%
2021/08/11	1	29.95	3	29.75	30.00	-2	7,698	-0.03%
2021/08/09	1	29.50	1.3	29.83	29.95	-0.3	7,973	0.00%
2021/08/06	2	30.00	5	30.10	30.05	-3	8,119	-0.04%
2021/08/05	2	30.18	0	0.00	30.00	2	8,351	0.02%
2021/08/04	13	30.38	0	0.00	30.25	13	8,806	0.15%
2021/08/03	1	30.20	5	30.10	30.30	-4	9,104	-0.04%
2021/08/02	2	29.93	5	29.75	30.10	-3	9,307	-0.03%
2021/07/30	9	29.90	5	29.85	29.60	4	9,473	0.04%
2021/07/29	19	31.13	10	31.20	31.15	9	9,574	0.09%
2021/07/28	6	30.98	6	31.00	31.00	0	9,453	0.00%
2021/07/27	7	31.86	8	31.90	31.50	-1	9,632	-0.01%
2021/07/26	13	32.38	0	0.00	31.90	13	9,668	0.13%
2021/07/23	0	0.00	5	33.15	32.75	-5	9,640	-0.05%
2021/07/21	5	32.45	0	0.00	32.50	5	9,889	0.05%
2021/07/20	6	32.75	10	33.30	32.60	-4	10,058	-0.04%
2021/07/19	3.1	33.50	5	33.55	33.60	-1.9	10,150	-0.02%
2021/07/16	0	0.00	56	33.39	33.60	-56	10,793	-0.52%
2021/07/15	0	0.00	0.1	32.80	32.80	-0.1	10,822	0.00%
2021/07/14	1	32.60	0	0.00	32.60	1	11,046	0.01%
2021/07/13	1	32.75	0	0.00	32.90	1	11,496	0.01%
2021/07/12	0	0.00	3	33.13	32.95	-3	11,706	-0.03%
2021/07/09	3	32.90	13	32.65	32.95	-10	11,661	-0.09%
2021/07/08	10	32.95	7.1	32.95	32.95	2.9	11,633	0.03%
2021/07/07	0	0.00	0.5	32.20	32.35	-0.5	11,685	0.00%
2021/07/06	0	0.00	2	32.53	32.55	-2	11,783	-0.02%
2021/07/05	0.5	32.35	1	32.45	32.45	-0.5	11,827	0.00%
2021/07/02	4	32.65	2	32.75	32.20	2	12,077	0.02%
2021/07/01	0	0.00	21	32.44	32.45	-21	12,046	-0.17%
2021/06/29	0	0.00	2	31.75	31.90	-2	11,990	-0.02%
2021/06/28	2	31.85	5	31.90	31.90	-3	12,109	-0.02%
2021/06/25	1	31.90	0	31.85	31.75	1	12,240	0.01%
2021/06/23	0	0.00	4	31.63	31.65	-4	12,488	-0.03%
2021/06/22	2	30.93	0	0.00	30.85	2	12,389	0.02%
2021/06/21	6	31.00	0	0.00	30.75	6	12,363	0.05%
2021/06/18	3	31.30	0	0.00	31.05	3	12,334	0.02%
2021/06/17	0	0.00	1	31.75	31.80	-1	12,184	-0.01%
2021/06/16	1	31.80	1	31.95	31.85	0	12,390	0.00%
2021/06/11	0	0.00	5	31.90	31.90	-5	12,468	-0.04%
2021/06/10	0	0.00	22	31.54	31.95	-22	12,531	-0.18%
2021/06/09	2	31.50	0	0.00	31.50	2	12,505	0.02%
2021/06/08	0	0.00	2	31.85	31.90	-2	12,582	-0.02%
2021/06/07	0	0.00	5	31.66	31.75	-5	12,658	-0.04%
2021/06/04	1	32.10	0	0.00	31.90	1	12,686	0.01%
2021/06/03	8	32.29	2	32.33	32.45	6	12,856	0.05%
2021/06/02	2	32.05	1	32.00	32.05	1	12,835	0.01%
2021/06/01	1	31.55	0	0.00	31.90	1	12,821	0.01%
2021/05/27	1	30.75	0	0.00	30.40	1	13,102	0.01%
2021/05/26	0	0.00	4	31.25	31.40	-4	13,326	-0.03%
2021/05/25	0	0.00	4	31.23	31.20	-4	13,880	-0.03%
2021/05/24	4	30.76	3	30.57	30.55	1	13,847	0.01%
2021/05/21	0	0.00	2	30.50	30.50	-2	13,881	-0.01%
2021/05/20	5	30.31	0	0.00	30.35	5	13,874	0.04%
2021/05/18	0	0.00	5	30.72	30.80	-5	13,857	-0.04%
2021/05/17	2	29.75	30	29.84	29.65	-28	13,908	-0.20%
2021/05/14	0	0.00	6	30.25	30.75	-6	13,754	-0.04%
2021/05/13	0	0.00	1	29.85	30.00	-1	13,594	-0.01%
2021/05/12	4	30.65	9.1	30.74	30.65	-5.1	13,360	-0.04%
2021/05/11	2	34.05	52	34.21	32.75	-50	12,933	-0.39%
2021/05/10	1	33.40	7	33.95	33.90	-6	12,670	-0.05%
2021/05/07	19	33.86	25	34.32	33.25	-6	12,533	-0.05%
2021/05/06	23.5	33.81	53.5	33.58	33.85	-30	12,389	-0.24%
2021/05/05	4	32.76	7	32.82	32.65	-3	12,148	-0.02%
2021/05/04	10	32.38	4	31.68	31.70	6	11,969	0.05%
2021/05/03	1	33.25	17	32.34	32.35	-16	11,684	-0.14%
2021/04/29	1	33.85	11	33.30	33.25	-10	11,607	-0.09%
2021/04/28	3.7	33.14	5	33.36	33.40	-1.3	11,517	-0.01%
2021/04/27	4	32.83	0	0.00	32.85	4	11,597	0.03%
2021/04/26	52	32.79	10	32.90	32.50	42	11,508	0.36%
2021/04/23	9	32.46	0	0.00	32.55	9	11,376	0.08%
2021/04/22	62	34.99	25.3	33.92	33.30	36.7	11,299	0.32%
2021/04/21	0	0.00	9	32.99	33.10	-9	10,647	-0.08%
2021/04/20	9.2	32.99	8	32.74	33.15	1.2	10,518	0.01%
2021/04/19	11	31.95	12	32.84	33.40	-1	10,323	-0.01%
2021/04/16	4	31.78	7	31.41	31.90	-3	9,904	-0.03%
2021/04/15	3	31.00	1	30.90	30.95	2	9,687	0.02%
2021/04/14	5	30.90	1	30.45	30.60	4	9,661	0.04%
2021/04/13	0	0.00	7.1	31.14	30.60	-7.1	9,715	-0.07%
2021/04/12	3.2	30.50	2	30.70	30.95	1.2	9,576	0.01%
2021/04/09	0	0.00	3	30.45	30.40	-3	9,537	-0.03%
2021/04/08	4	30.15	6.1	30.33	30.50	-2.1	9,510	-0.02%
2021/04/07	0	0.00	2	29.90	30.00	-2	9,345	-0.02%
2021/04/06	0	0.00	0.3	30.06	29.95	-0.3	9,379	0.00%
2021/03/31	0	0.00	10	30.00	30.20	-10	9,448	-0.11%
2021/03/30	2.3	30.05	9	30.02	30.00	-6.7	9,393	-0.07%
2021/03/29	2.5	29.83	81	29.89	29.90	-78.5	9,243	-0.85%
2021/03/26	3	29.52	2	29.53	29.75	1	9,217	0.01%
2021/03/25	4	28.90	0	0.00	29.10	4	9,079	0.04%
2021/03/24	28	28.90	3	28.98	29.15	25	9,106	0.27%
2021/03/23	0	0.00	2	29.10	29.00	-2	9,113	-0.02%
2021/03/22	0	0.00	3	29.23	29.40	-3	9,144	-0.03%
2021/03/19	2	29.23	0	0.00	29.20	2	9,159	0.02%
2021/03/18	20	29.45	1	29.65	29.50	19	8,969	0.21%
2021/03/17	0.3	29.60	0	0.00	29.45	0.3	8,943	0.00%
2021/03/16	0	0.00	2	29.80	29.90	-2	8,907	-0.02%
2021/03/15	0	0.00	9	29.70	29.55	-9	8,865	-0.10%
2021/03/12	0	0.00	9	29.73	29.80	-9	8,896	-0.10%
2021/03/11	2	29.48	28	29.81	29.45	-26	8,865	-0.29%
2021/03/10	0	0.00	2	29.70	29.75	-2	8,862	-0.02%
2021/03/09	0	0.00	9.1	29.67	29.90	-9.1	8,855	-0.10%
2021/03/08	0	0.00	5	29.41	29.30	-5	8,675	-0.06%
2021/03/05	5	29.35	5	29.20	29.35	0	8,667	0.00%
2021/03/03	2	29.35	72	29.28	29.35	-70	8,753	-0.80%
2021/03/02	20	29.20	78	29.19	28.70	-58	8,558	-0.68%
2021/02/26	52	28.84	26	28.92	28.95	26	8,447	0.31%
2021/02/25	15	28.30	288.5	29.22	29.50	-273.5	8,055	-3.40%	大賣/鉅額交易
2021/02/24	3	28.13	6	28.05	27.75	-3	7,569	-0.04%
2021/02/23	1	28.10	25	27.94	28.10	-24	7,539	-0.32%
2021/02/22	0	0.00	10	27.45	27.45	-10	7,489	-0.13%
2021/02/19	1	27.30	1	27.35	27.40	0	7,606	0.00%
2021/02/18	21.1	27.50	6	27.49	27.50	15.1	7,725	0.20%
2021/02/17	6	27.04	2	27.10	27.10	4	7,641	0.05%
2021/02/05	0	0.00	3	26.93	27.05	-3	7,543	-0.04%
2021/02/04	16	26.74	1	26.75	26.85	15	7,589	0.20%
2021/02/03	1	26.50	5	26.50	26.70	-4	7,778	-0.05%
2021/02/02	13	26.83	2	26.80	26.75	11	7,820	0.14%
2021/02/01	2	26.30	0	0.00	26.25	2	7,803	0.03%
2021/01/29	5	26.31	0	0.00	26.00	5	7,754	0.06%
2021/01/28	5	26.55	0	0.00	26.45	5	7,641	0.07%
2021/01/27	1	26.60	4	26.98	26.50	-3	7,542	-0.04%
2021/01/26	4	26.63	5	26.65	26.60	-1	7,485	-0.01%
2021/01/25	7	26.74	0	0.00	26.80	7	7,457	0.09%
2021/01/22	28	26.36	0	0.00	26.40	28	7,481	0.37%
2021/01/21	6	26.43	0	0.00	26.40	6	7,420	0.08%
2021/01/20	16	26.63	0	0.00	26.40	16	7,367	0.22%
2021/01/19	1	27.25	5	27.25	27.45	-4	7,118	-0.06%
2021/01/18	6.2	27.15	0	0.00	27.25	6.2	7,132	0.09%
2021/01/15	6	27.63	5	27.80	27.60	1	7,011	0.01%
2021/01/14	1	28.30	1.2	28.03	28.10	-0.2	6,947	0.00%
2021/01/12	2	28.25	2	28.15	28.05	0	6,884	0.00%
2021/01/11	6	28.53	4	28.54	28.60	2	6,860	0.03%
2021/01/07	12	28.46	19	28.53	28.35	-7	6,769	-0.10%
2021/01/06	2	28.40	8	28.38	28.35	-6	6,715	-0.09%
2021/01/05	3	28.73	0	0.00	28.85	3	6,573	0.05%
2021/01/04	1	28.90	1	28.90	28.85	0	6,584	0.00%
2020/12/31	0	0.00	5	28.77	28.95	-5	6,491	-0.08%
2020/12/30	0	0.00	7	29.07	29.05	-7	6,463	-0.11%
2020/12/29	2	28.58	9.6	28.58	28.65	-7.6	6,398	-0.12%
2020/12/28	12	28.68	3.1	28.66	28.60	8.9	6,397	0.14%
2020/12/25	10	28.50	19	28.43	28.55	-9	6,364	-0.14%
2020/12/24	1	28.25	8	28.24	28.05	-7	6,308	-0.11%
2020/12/23	4	27.75	0	0.00	27.60	4	6,197	0.06%
2020/12/22	4	27.95	11	28.00	27.70	-7	6,247	-0.11%
2020/12/21	1	27.50	2	27.85	27.95	-1	6,346	-0.02%
2020/12/18	0	0.00	0.1	27.40	27.45	-0.1	6,414	0.00%
2020/12/17	1	27.55	5.8	27.58	27.55	-4.8	6,485	-0.07%
2020/12/16	0	0.00	27.3	27.55	27.90	-27.3	6,526	-0.42%
2020/12/15	3	27.30	0	0.00	27.15	3	6,649	0.05%
2020/12/14	1	27.65	2	27.75	27.60	-1	6,721	-0.01%
2020/12/11	0	27.70	5	27.70	27.70	-5	6,819	-0.07%
2020/12/10	0	0.00	2	27.75	27.70	-2	7,005	-0.03%
2020/12/09	4	27.58	2	27.60	27.75	2	7,005	0.03%
2020/12/08	1	27.50	1	27.65	27.50	0	7,036	0.00%
2020/12/07	9	27.61	1	27.70	27.60	8	7,007	0.11%
2020/12/04	6	27.68	12	27.66	27.65	-6	7,046	-0.09%
2020/12/03	1	27.55	10	27.65	27.40	-9	7,108	-0.13%
2020/12/02	3	27.37	2	27.40	27.40	1	7,211	0.01%
2020/12/01	7	27.42	5	27.50	27.50	2	7,359	0.03%
2020/11/30	17	27.79	0	0.00	27.40	17	7,539	0.23%
2020/11/27	10	27.70	0	0.00	27.70	10	7,373	0.14%
2020/11/26	1	27.85	5	27.95	27.90	-4	7,410	-0.05%
2020/11/25	1	27.90	0	0.00	28.05	1	7,542	0.01%
2020/11/23	3	28.25	12	28.26	28.25	-9	7,519	-0.12%
2020/11/20	0	0.00	4.4	27.95	28.15	-4.4	7,425	-0.06%
2020/11/19	0	0.00	5	28.10	28.20	-5	7,434	-0.07%
2020/11/18	0	0.00	5	28.10	28.20	-5	7,418	-0.07%
2020/11/17	0	0.00	2	28.03	28.00	-2	7,326	-0.03%
2020/11/16	0	0.00	13	27.49	27.50	-13	7,345	-0.18%
2020/11/13	0	0.00	19.3	27.44	27.60	-19.3	7,415	-0.26%
2020/11/12	0	0.00	4	27.48	27.60	-4	7,452	-0.05%
2020/11/11	0	0.00	58	27.26	27.70	-58	7,458	-0.78%
2020/11/10	4	26.85	24	26.85	26.90	-20	7,254	-0.28%
2020/11/09	0	0.00	12	26.57	26.60	-12	7,186	-0.17%
2020/11/06	6	26.13	1	26.20	26.20	5	7,189	0.07%
2020/11/02	1	25.75	0	0.00	26.05	1	7,391	0.01%
2020/10/30	1	25.55	0	0.00	25.75	1	7,470	0.01%
2020/10/29	10	25.85	0	0.00	25.80	10	7,531	0.13%
2020/10/28	1	25.90	1	26.10	26.10	0	7,839	0.00%
2020/10/27	1	25.95	0	0.00	25.90	1	8,024	0.01%
2020/10/26	9	26.01	0	0.00	26.00	9	8,167	0.11%
2020/10/22	0	0.00	0.1	26.25	26.25	-0.1	8,583	0.00%
2020/10/21	2	26.00	0	0.00	25.75	2	9,269	0.02%
2020/10/20	0	0.00	30	26.05	26.05	-30	9,518	-0.32%
2020/10/19	1	26.20	33	26.10	26.10	-32	9,777	-0.33%
2020/10/16	0	0.00	10	26.10	25.95	-10	10,069	-0.10%
2020/10/15	0	0.00	2	26.03	26.15	-2	10,261	-0.02%
2020/10/14	0	0.00	2	25.98	26.00	-2	10,428	-0.02%
2020/10/13	1	25.85	5	25.80	25.70	-4	10,653	-0.04%
2020/10/12	1	25.85	2	25.95	25.90	-1	10,935	-0.01%
2020/10/08	1	26.15	0	0.00	26.15	1	11,163	0.01%
2020/10/07	3	26.05	8	26.11	26.10	-5	11,280	-0.04%
2020/10/06	10	26.15	4	25.93	26.10	6	11,404	0.05%
2020/10/05	3	25.72	8	25.61	25.75	-5	11,465	-0.04%
2020/09/30	2	25.48	0	25.45	25.30	2	11,480	0.02%
2020/09/29	1.8	25.19	0	0.00	25.15	1.8	11,475	0.02%
2020/09/28	14.3	25.35	9.3	25.24	25.40	5	11,562	0.04%
2020/09/25	32	24.99	1	25.00	25.10	31	11,642	0.27%
2020/09/24	31	24.99	1	25.10	24.85	30	11,757	0.26%
2020/09/23	6	25.59	2	25.60	25.55	4	11,728	0.03%
2020/09/22	7	25.61	0	0.00	25.65	7	11,731	0.06%
2020/09/21	5	25.80	2	25.78	25.85	3	11,656	0.03%
2020/09/18	8	25.96	0	0.00	25.75	8	11,659	0.07%
2020/09/17	31	25.84	0	0.00	25.95	31	11,518	0.27%
2020/09/16	4	26.14	0	0.00	26.00	4	11,472	0.03%
2020/09/15	22	26.04	0	0.00	26.15	22	11,387	0.19%
2020/09/14	1	26.40	1	26.40	26.50	0	11,313	0.00%
2020/09/11	8	26.62	0	0.00	26.45	8	11,306	0.07%
2020/09/10	1	27.00	0	0.00	26.65	1	11,332	0.01%
2020/09/09	13	26.86	0	0.00	26.90	13	11,390	0.11%
2020/09/08	1	27.30	5	27.40	27.00	-4	11,374	-0.04%
2020/09/07	1	27.20	6.1	27.32	27.30	-5.1	11,348	-0.05%
2020/09/04	1	26.60	42	26.79	26.90	-41	11,400	-0.36%
2020/09/03	14	27.21	33	26.99	26.80	-19	11,372	-0.17%
2020/09/02	0	0.00	40	26.50	26.55	-40	11,262	-0.36%
2020/09/01	4	26.34	20	26.25	26.25	-16	11,303	-0.14%
2020/08/31	6	26.39	13	26.41	26.45	-7	11,257	-0.06%
2020/08/28	22	26.05	0	0.00	26.20	22	11,175	0.20%
2020/08/27	1	26.05	13	26.05	26.20	-12	11,261	-0.11%
2020/08/26	1.4	26.26	30	26.20	26.25	-28.6	11,279	-0.25%
2020/08/25	10	26.29	3	26.40	26.30	7	11,317	0.06%
2020/08/24	21	26.05	0	0.00	26.00	21	11,736	0.18%
2020/08/21	3	26.20	55	26.15	26.25	-52	11,797	-0.44%
2020/08/20	41	25.85	0	0.00	25.65	41	11,798	0.35%
2020/08/19	4	26.45	33.5	26.59	26.30	-29.5	11,714	-0.25%
2020/08/18	1	26.45	1	26.60	26.50	0	11,700	0.00%
2020/08/17	5	26.35	3	26.40	26.40	2	11,752	0.02%
2020/08/14	13	26.23	0	0.00	26.25	13	11,786	0.11%
2020/08/13	0	0.00	43	26.25	26.35	-43	12,101	-0.36%
2020/08/12	1	25.95	23	25.96	26.30	-22	12,298	-0.18%
2020/08/11	0	0.00	7	26.13	26.05	-7	12,387	-0.06%
2020/08/10	10	26.30	0.1	26.50	26.45	9.9	12,453	0.08%
2020/08/07	12	26.37	4	26.44	26.35	8	12,544	0.06%
2020/08/06	24	26.30	19	26.32	26.20	5	12,602	0.04%
2020/08/05	9	26.21	26.3	26.11	26.10	-17.3	12,770	-0.14%
2020/08/04	73.1	25.93	1.1	26.01	26.05	72	12,853	0.56%
2020/08/03	64	25.63	0	0.00	26.10	64	13,049	0.49%
2020/07/31	37	25.42	2	25.40	25.60	35	13,272	0.26%
2020/07/30	48	25.42	0	0.00	25.70	48	14,646	0.33%
2020/07/29	63	25.48	0.8	25.65	25.45	62.2	15,192	0.41%
2020/07/28	62	25.70	4	25.91	25.45	58	15,219	0.38%
2020/07/27	195	26.39	0	0.00	26.00	195	15,254	1.28%	大買/鉅額交易
2020/07/24	33	29.39	76	29.38	29.20	-43	14,634	-0.29%
2020/07/23	3	29.95	53	30.04	30.00	-50	14,505	-0.34%
2020/07/22	0	0.00	4	30.30	30.30	-4	14,438	-0.03%
2020/07/21	3	30.35	9	30.31	30.30	-6	14,329	-0.04%
2020/07/20	0	0.00	23	30.32	30.30	-23	14,265	-0.16%
2020/07/17	6	30.52	10	30.53	30.15	-4	14,175	-0.03%
2020/07/16	1	30.25	111	30.26	30.50	-110	14,198	-0.77%	大賣/鉅額交易
2020/07/15	2	29.80	101	29.85	29.80	-99	14,096	-0.70%	大賣/
2020/07/14	0	0.00	20	29.58	29.50	-20	13,961	-0.14%
2020/07/13	0	0.00	29	29.20	29.60	-29	14,039	-0.21%
2020/07/10	2	28.95	0.9	28.75	28.90	1.1	14,019	0.01%
2020/07/09	4	28.99	15	29.13	28.95	-11	14,089	-0.08%
2020/07/08	2	29.00	10	29.10	29.10	-8	14,334	-0.06%
2020/07/07	1	29.00	113	29.01	29.05	-112	14,460	-0.77%	大賣/鉅額交易
2020/07/06	0.1	29.05	75	29.01	29.05	-75	14,421	-0.52%
2020/07/02	0	0.00	42	28.73	28.90	-42	14,485	-0.29%
2020/07/01	12	28.19	37	28.35	28.20	-25	14,485	-0.17%
2020/06/30	6	27.85	1	27.85	27.90	5	14,509	0.03%
2020/06/29	106	27.50	5	27.45	27.60	101	14,654	0.69%	大買/鉅額交易
2020/06/24	1	27.85	4	27.90	27.75	-3	14,722	-0.02%
2020/06/23	8	27.79	8	27.71	27.85	0	14,829	0.00%
2020/06/22	13	27.60	0	0.00	27.70	13	14,914	0.09%
2020/06/19	11	27.76	0	0.00	27.40	11	15,054	0.07%
2020/06/18	16	27.80	14	27.81	27.85	2	15,120	0.01%
2020/06/17	4	27.79	10	27.82	27.90	-6	15,241	-0.04%
2020/06/16	8	27.48	4	27.40	27.50	4	15,417	0.03%
2020/06/15	9	27.31	5	27.35	27.20	4	15,649	0.03%
2020/06/12	16	27.17	1	26.85	27.45	15	15,707	0.10%
2020/06/11	63	28.12	12	28.38	27.70	51	15,728	0.32%
2020/06/10	1	28.50	22	28.43	28.70	-21	15,672	-0.13%
2020/06/09	13	28.31	55	28.40	28.40	-42	16,010	-0.26%
2020/06/08	26	28.00	13	28.06	28.15	13	16,055	0.08%
2020/06/05	6	27.73	31.1	27.80	27.80	-25.1	15,962	-0.16%
2020/06/04	6	27.70	37	27.80	27.80	-31	15,987	-0.19%
2020/06/03	10	27.68	6	27.64	27.80	4	16,061	0.02%
2020/06/02	13	27.36	0	0.00	27.35	13	15,979	0.08%
2020/06/01	25	27.27	8	27.33	27.30	17	15,947	0.11%
2020/05/29	1	26.90	2	27.05	26.90	-1	15,935	-0.01%
2020/05/28	21	27.30	3	27.17	27.10	18	15,573	0.12%
2020/05/27	20	27.30	5	27.39	27.30	15	15,522	0.10%
2020/05/26	10	27.12	18	27.24	27.30	-8	15,573	-0.05%
2020/05/25	5	26.69	5	26.57	26.90	0	15,559	0.00%
2020/05/22	59	27.11	33	27.10	26.85	26	15,493	0.17%
2020/05/21	39	27.50	19	27.50	27.50	20	15,412	0.13%
2020/05/20	8	27.47	36	27.73	27.60	-28	15,281	-0.18%
2020/05/19	26	27.26	8	27.33	27.40	18	15,000	0.12%
2020/05/18	6	26.77	7	26.95	26.95	-1	14,833	-0.01%
2020/05/15	36	26.60	5.1	26.37	26.40	30.9	14,753	0.21%
2020/05/14	20	26.56	27	26.56	26.65	-7	14,663	-0.05%
2020/05/13	16	26.76	12	26.68	26.60	4	14,564	0.03%
2020/05/12	53	26.78	4	26.79	26.85	49	14,476	0.34%
2020/05/11	20	27.44	2	27.35	27.25	18	14,283	0.13%
2020/05/08	58	27.40	9	27.53	27.25	49	14,144	0.35%
2020/05/07	99	27.41	49	27.49	27.35	50	13,904	0.36%
2020/05/06	141	29.46	97.4	29.31	28.25	43.6	13,471	0.32%	大買/
2020/05/05	32	26.29	65	27.82	28.05	-33	11,940	-0.28%
2020/05/04	12	25.42	18	25.31	25.50	-6	11,302	-0.05%
2020/04/30	32	25.82	31	26.04	26.00	1	11,141	0.01%
2020/04/29	5	25.09	0	0.00	25.10	5	11,081	0.05%
2020/04/28	9	25.06	9	25.11	24.90	0	11,065	0.00%
2020/04/27	22	24.53	9	24.62	24.75	13	11,124	0.12%
2020/04/24	7	23.85	1	23.80	23.75	6	10,988	0.05%
2020/04/23	5	23.88	0	0.00	23.90	5	10,816	0.05%
2020/04/22	9	23.71	13	23.59	23.85	-4	10,708	-0.04%
2020/04/21	15.5	24.10	2	24.05	23.95	13.5	10,699	0.13%
2020/04/20	13	24.67	5	24.90	24.65	8	10,466	0.08%
2020/04/17	19	25.00	3	25.12	24.85	16	10,346	0.15%
2020/04/16	76	24.74	7	24.81	24.75	69	10,245	0.67%
2020/04/15	20	25.21	31	25.26	25.30	-11	10,071	-0.11%
2020/04/14	18	25.20	6	25.23	25.10	12	9,996	0.12%
2020/04/13	14	24.79	49	25.10	25.20	-35	9,843	-0.36%
2020/04/10	15	24.74	9	24.82	24.70	6	9,553	0.06%
2020/04/09	6	23.93	2	24.10	24.10	4	9,410	0.04%
2020/04/08	14	23.62	3	23.87	23.85	11	9,316	0.12%
2020/04/07	5	23.32	5	23.42	23.55	0	9,220	0.00%
2020/04/06	4	22.78	6	22.87	23.05	-2	9,061	-0.02%
2020/04/01	3	22.52	0	0.00	22.50	3	8,904	0.03%
2020/03/31	9	22.63	0	0.00	22.55	9	8,775	0.10%
2020/03/30	0	0.00	3	22.27	22.60	-3	8,602	-0.03%
2020/03/27	56	23.03	80	22.90	22.65	-24	8,538	-0.28%
2020/03/26	40	22.60	4	22.65	22.65	36	8,414	0.43%
2020/03/25	53	22.54	17	22.55	22.45	36	8,375	0.43%
2020/03/24	10	21.15	12	21.49	21.35	-2	8,272	-0.02%
2020/03/23	16	20.66	1	20.50	20.50	15	8,134	0.18%
2020/03/20	37	21.58	10	21.78	21.85	27	8,072	0.33%
2020/03/19	8	20.93	49	20.99	21.15	-41	7,875	-0.52%
2020/03/18	13	22.65	0	0.00	22.15	13	7,674	0.17%
2020/03/17	2	22.80	11	22.88	22.65	-9	7,638	-0.12%
2020/03/16	10	23.70	20	23.25	23.25	-10	7,489	-0.13%
2020/03/13	20	22.95	1	23.15	23.90	19	7,342	0.26%
2020/03/12	36.2	25.76	48	25.73	25.30	-11.8	6,851	-0.17%
2020/03/11	3.4	27.11	30	27.15	27.20	-26.6	6,693	-0.40%
2020/03/10	34	27.10	0	0.00	27.10	34	6,674	0.51%
2020/03/09	25	27.38	20	27.70	27.60	5	6,644	0.08%
2020/03/05	1	28.30	0	0.00	28.40	1	6,520	0.02%
2020/03/04	24	28.09	0	0.00	28.10	24	6,599	0.36%
2020/03/03	5	28.10	0	0.00	28.00	5	6,610	0.08%
2020/03/02	6	28.00	0	0.00	28.00	6	6,554	0.09%
2020/02/27	4	28.31	0	0.00	28.25	4	6,839	0.06%
2020/02/25	0	0.00	1	28.30	28.60	-1	6,738	-0.01%
2020/02/24	0	0.00	2	28.60	28.65	-2	6,772	-0.03%
2020/02/21	0	0.00	10	29.00	28.95	-10	6,818	-0.15%
2020/02/20	60	28.70	4	28.95	28.90	56	6,877	0.81%
2020/02/17	0	0.00	1	28.75	28.85	-1	6,866	-0.01%
2020/02/13	0	0.00	11	28.81	28.90	-11	6,924	-0.16%
2020/02/12	0	0.00	15	28.55	28.60	-15	7,059	-0.21%
2020/02/11	2	28.68	0	0.00	28.60	2	7,073	0.03%
2020/02/10	4	28.31	0	0.00	28.55	4	7,138	0.06%
2020/02/07	10	28.20	5	28.60	28.20	5	7,192	0.07%
2020/02/06	11	28.84	1.2	28.86	28.85	9.8	7,214	0.14%
2020/02/05	4	28.68	1	28.75	28.60	3	7,457	0.04%
2020/02/04	12	28.29	0	0.00	28.55	12	7,574	0.16%
2020/02/03	30	28.59	8	28.84	28.15	22	7,590	0.29%
2020/01/31	13	28.35	0	0.00	28.20	13	7,410	0.18%
2020/01/30	13	28.25	20.6	28.35	28.00	-7.6	7,325	-0.10%
2020/01/20	7	29.49	5	29.60	29.40	2	7,115	0.03%
2020/01/17	6	29.45	0	0.00	29.50	6	7,077	0.08%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/14	1	29.55	0	0.00	29.50	1	7,081	0.01%
2020/01/13	7	29.43	1	29.45	29.50	6	7,107	0.08%
2020/01/10	9	29.35	1	29.35	29.25	8	7,308	0.11%
2020/01/09	13	29.23	0	29.35	29.35	13	7,375	0.18%
2020/01/08	7	29.09	0	0.00	29.05	7	7,456	0.09%
2020/01/07	11	29.42	7	29.50	29.40	4	7,504	0.05%
2020/01/06	2	29.80	1	29.60	29.55	1	7,566	0.01%
2020/01/03	6	29.94	0	0.00	30.00	6	7,595	0.08%
2020/01/02	2	29.88	0	0.00	29.90	2	7,603	0.03%
2019/12/31	10	29.83	0	0.00	29.85	10	7,651	0.13%
2019/12/30	5	30.03	5	29.90	29.90	0	7,625	0.00%
2019/12/27	0	0.00	3	29.95	30.00	-3	7,621	-0.04%
2019/12/26	0	0.00	5	30.10	30.00	-5	7,694	-0.06%
2019/12/25	0	0.00	7	30.09	30.10	-7	7,794	-0.09%
2019/12/24	5	30.10	1	30.40	30.05	4	7,801	0.05%
2019/12/23	1	30.45	0	0.00	30.55	1	7,780	0.01%
2019/12/20	5	30.45	12	30.44	30.55	-7	7,744	-0.09%
2019/12/19	0	0.00	38.1	30.24	30.30	-38.1	7,644	-0.50%
2019/12/18	0	0.00	7	30.21	30.15	-7	7,630	-0.09%
2019/12/17	10	30.04	34	30.16	30.20	-24	7,694	-0.31%
2019/12/16	2	29.60	22.9	29.79	29.85	-20.9	7,683	-0.27%
2019/12/13	1	29.40	0	0.00	29.50	1	7,658	0.01%
2019/12/12	10	29.25	0	0.00	29.30	10	7,633	0.13%
2019/12/11	3	29.18	0	0.00	29.30	3	7,651	0.04%
2019/12/10	1	29.15	0	0.00	29.20	1	7,688	0.01%
2019/12/09	2	29.25	0	0.00	29.25	2	7,720	0.03%
2019/12/06	6	29.25	0	0.00	29.35	6	7,824	0.08%
2019/12/05	67	29.31	0	0.00	29.25	67	7,858	0.85%
2019/12/04	3	29.27	0	0.00	29.25	3	7,880	0.04%
2019/12/03	4	29.39	0	0.00	29.55	4	7,920	0.05%
2019/12/02	6	29.53	0	0.00	29.65	6	7,912	0.08%
2019/11/29	8.1	29.71	0	0.00	29.75	8.1	7,980	0.10%
2019/11/28	0	0.00	4	30.10	30.15	-4	7,929	-0.05%
2019/11/27	2	29.90	6	30.15	30.10	-4	7,945	-0.05%
2019/11/25	3	29.60	1	29.70	29.75	2	7,609	0.03%
2019/11/22	3	29.58	7	29.56	29.55	-4	7,731	-0.05%
2019/11/21	11	29.65	2	29.70	29.70	9	7,722	0.12%
2019/11/20	2	29.85	2	29.93	29.80	0	7,717	0.00%
2019/11/19	1	29.65	6	30.00	30.05	-5	7,701	-0.06%
2019/11/18	2	29.75	0.1	29.85	29.85	1.9	7,765	0.02%
2019/11/15	1.5	29.75	0	0.00	29.75	1.5	7,792	0.02%
2019/11/13	1	29.80	1	30.10	29.80	0	7,893	0.00%
2019/11/12	1	29.90	3	29.90	30.00	-2	8,269	-0.02%
2019/11/11	4	29.95	0	0.00	29.90	4	8,256	0.05%
2019/11/08	10	30.30	4	30.35	30.25	6	8,145	0.07%
2019/11/07	0	0.00	8	30.46	30.55	-8	8,132	-0.10%
2019/11/06	0	0.00	7	30.46	30.65	-7	8,041	-0.09%
2019/11/05	6	30.71	3	30.80	30.75	3	7,971	0.04%
2019/11/04	11.2	30.40	36	30.35	30.50	-24.8	7,924	-0.31%
2019/11/01	13	29.74	25	29.89	29.70	-12	7,703	-0.16%
2019/10/31	0	0.00	4	29.60	29.60	-4	7,650	-0.05%
2019/10/30	5	29.50	2	29.50	29.55	3	7,697	0.04%
2019/10/29	3	29.00	3	29.10	29.05	0	7,796	0.00%
2019/10/28	3	29.08	8	29.21	29.05	-5	7,921	-0.06%
2019/10/25	3	29.15	0	0.00	29.15	3	7,921	0.04%
2019/10/24	1	29.35	0	0.00	29.40	1	7,971	0.01%
2019/10/23	0	0.00	5	29.50	29.40	-5	8,055	-0.06%
2019/10/22	0	0.00	6	29.50	29.60	-6	8,045	-0.07%
2019/10/18	8	29.54	0	0.00	29.20	8	8,162	0.10%
2019/10/17	0	0.00	23	29.46	29.50	-23	8,119	-0.28%
2019/10/16	0	0.00	4	29.25	29.25	-4	8,150	-0.05%
2019/10/15	1	29.00	1	29.00	29.25	0	8,205	0.00%
2019/10/09	0	0.00	0.1	28.45	28.35	-0.1	8,125	0.00%
2019/10/08	0	0.00	16	28.80	28.55	-16	8,100	-0.20%
2019/10/07	1	28.60	0	0.00	28.70	1	8,060	0.01%
2019/10/04	10	28.33	0	0.00	28.20	10	8,025	0.12%
2019/10/03	5	28.10	0	0.00	28.20	5	8,039	0.06%
2019/10/01	2	28.73	1	28.70	28.65	1	7,980	0.01%
2019/09/27	9	28.55	40	28.61	28.65	-31	7,915	-0.39%
2019/09/26	6	28.64	0	0.00	28.50	6	7,930	0.08%
2019/09/25	1	28.70	3	28.70	28.70	-2	7,952	-0.03%
2019/09/24	13	28.82	0	0.00	28.80	13	7,989	0.16%
2019/09/23	3	28.90	0	0.00	28.80	3	8,036	0.04%
2019/09/20	6	28.79	0	0.00	29.15	6	8,094	0.07%
2019/09/19	13	28.73	2	28.80	28.70	11	7,963	0.14%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/17	9	29.28	1	29.10	29.30	8	7,927	0.10%
2019/09/16	5	29.50	4	29.65	29.50	1	7,988	0.01%
2019/09/11	20	28.89	0	0.00	28.90	20	8,052	0.25%
2019/09/10	74	28.95	0	0.00	28.75	74	8,031	0.92%
2019/09/09	23	29.31	0	0.00	29.40	23	7,937	0.29%
2019/09/06	10	29.31	2	29.28	29.30	8	7,911	0.10%
2019/09/05	2	29.10	12	28.90	29.20	-10	7,893	-0.13%
2019/09/04	14	28.61	0	0.00	28.85	14	7,829	0.18%
2019/09/03	10	28.85	0	0.00	28.70	10	7,812	0.13%
2019/09/02	13	28.52	0	0.00	28.70	13	7,744	0.17%
2019/08/29	3	27.90	0	0.00	28.20	3	7,720	0.04%
2019/08/28	6	27.92	0	0.00	27.90	6	7,719	0.08%
2019/08/27	5	27.89	0	0.00	27.75	5	7,703	0.06%
2019/08/26	5	28.00	1	27.70	27.95	4	7,624	0.05%
2019/08/23	9.6	28.16	0	0.00	28.25	9.6	7,760	0.12%
2019/08/22	3	28.03	0	0.00	27.90	3	7,797	0.04%
2019/08/21	5	28.21	1	28.25	28.20	4	7,844	0.05%
2019/08/19	0	0.00	2	28.53	28.55	-2	7,767	-0.03%
2019/08/16	9.7	28.01	3	28.15	28.30	6.7	7,765	0.09%
2019/08/15	41	27.35	0	0.00	27.50	41	7,756	0.53%
2019/08/14	3	28.32	0	0.00	28.30	3	7,584	0.04%
2019/08/13	8	28.12	0.1	28.20	28.05	7.9	7,824	0.10%
2019/08/12	11.3	28.50	1	28.55	28.45	10.3	7,869	0.13%
2019/08/08	4	28.75	0	0.00	28.75	4	7,942	0.05%
2019/08/07	11	28.66	0	0.00	28.55	11	7,978	0.14%
2019/08/06	4	28.83	0	0.00	28.90	4	8,025	0.05%
2019/08/05	12	28.98	0	29.30	29.10	12	7,976	0.15%
2019/08/02	12	28.89	0	0.00	28.90	12	8,073	0.15%
2019/08/01	12	29.31	0	0.00	29.25	12	8,131	0.15%
2019/07/31	3	29.70	0	0.00	29.60	3	8,115	0.04%
2019/07/30	44	29.89	0	0.00	30.00	44	8,089	0.54%
2019/07/29	20	30.18	0	0.00	30.35	20	8,099	0.25%
2019/07/26	65	30.15	0	0.00	30.15	65	8,149	0.80%
2019/07/25	12	30.50	0	0.00	30.25	12	8,296	0.14%
2019/07/24	20	30.85	0	0.00	30.50	20	8,280	0.24%
2019/07/23	11	30.92	2	31.10	30.80	9	8,336	0.11%
2019/07/22	5	31.45	0	0.00	31.25	5	8,296	0.06%
2019/07/19	35	31.67	0	0.00	31.50	35	8,213	0.43%
2019/07/17	0	0.00	92	34.01	34.10	-92	7,979	-1.15%
2019/07/16	2	33.85	94	33.81	33.80	-92	7,847	-1.17%
2019/07/09	0	0.00	0.1	33.85	33.85	-0.1	7,977	0.00%
2019/07/04	1	34.00	0	0.00	34.00	1	8,263	0.01%
2019/07/02	0	0.00	1	34.00	34.05	-1	8,631	-0.01%
2019/07/01	0	0.00	4	33.90	33.85	-4	8,711	-0.05%
2019/06/28	21	33.39	0	0.00	33.50	21	8,718	0.24%
2019/06/27	0	0.00	20	34.00	33.95	-20	8,729	-0.23%
2019/06/26	0	0.00	32	33.40	33.50	-32	8,765	-0.37%
2019/06/25	29	33.57	8	33.45	33.45	21	8,853	0.24%
2019/06/24	0	0.00	2.9	33.60	33.75	-2.9	8,854	-0.03%
2019/06/21	0	0.00	5	33.25	33.10	-5	8,901	-0.06%
2019/06/20	15	33.35	12.1	33.46	33.40	2.9	8,838	0.03%
2019/06/19	5	32.90	2	32.85	33.25	3	8,860	0.03%
2019/06/14	1	32.70	0	0.00	32.70	1	8,845	0.01%
2019/06/13	1.1	32.61	0	0.00	32.70	1.1	8,852	0.01%
2019/06/05	60	32.73	60	32.60	32.60	0	8,964	0.00%
2019/05/30	0	0.00	6	32.33	32.25	-6	9,024	-0.07%
2019/05/27	0	0.00	2	31.75	31.50	-2	9,002	-0.02%
2019/05/23	1	31.15	0	31.50	31.45	1	8,918	0.01%
2019/05/22	1	31.55	3	31.60	31.50	-2	8,890	-0.02%
2019/05/21	3	32.50	0	0.00	32.05	3	8,831	0.03%
2019/05/20	2	32.60	3	32.50	32.60	-1	8,623	-0.01%
2019/05/17	1	31.75	1	32.15	31.75	0	8,367	0.00%
2019/05/13	0	0.00	4	31.90	31.70	-4	8,319	-0.05%
2019/05/10	1	32.00	0	0.00	31.95	1	8,399	0.01%
2019/05/08	2	32.50	1	32.35	32.85	1	8,321	0.01%
2019/05/06	10	32.65	0	0.00	32.65	10	8,232	0.12%
2019/05/03	0	0.00	1	33.25	33.20	-1	8,130	-0.01%
2019/05/02	32	33.18	2	32.85	32.85	30	8,134	0.37%
2019/04/30	0	0.00	17	33.53	33.70	-17	8,018	-0.21%
2019/04/29	42	33.72	1	33.60	33.65	41	8,013	0.51%
2019/04/26	35	32.75	0	0.00	33.25	35	8,000	0.44%
2019/04/25	10	32.65	0	0.00	32.65	10	8,016	0.12%
2019/04/24	10	32.60	1	32.65	32.70	9	8,192	0.11%
2019/04/23	10	32.50	3	32.50	32.60	7	8,291	0.08%
2019/04/22	8	32.35	0	0.00	32.45	8	8,299	0.10%
2019/04/19	1	31.95	0	0.00	31.95	1	8,360	0.01%
2019/04/18	1	31.80	0	0.00	31.80	1	8,417	0.01%
2019/04/12	1	32.30	0	0.00	32.55	1	8,571	0.01%
2019/04/11	1	32.35	1	33.00	32.30	0	8,581	0.00%
2019/04/10	5	32.50	10	32.50	32.60	-5	8,475	-0.06%
2019/04/09	4	32.18	262	32.54	32.50	-258	8,405	-3.07%	大賣/鉅額交易
2019/04/08	3	32.40	3	32.53	32.10	0	8,300	0.00%
2019/04/03	2	31.93	1	31.70	31.90	1	8,044	0.01%
2019/04/02	0	0.00	22	30.85	31.00	-22	7,902	-0.28%
2019/04/01	0.6	30.50	7	30.50	30.50	-6.4	7,901	-0.08%
2019/03/29	30	30.52	0	0.00	30.45	30	7,798	0.38%
2019/03/28	11	30.50	0	0.00	30.85	11	7,892	0.14%
2019/03/26	1	30.85	0	30.90	30.90	1	7,844	0.01%
2019/03/22	0	0.00	30	31.10	31.30	-30	7,821	-0.38%
2019/03/21	0	0.00	1	30.90	31.00	-1	7,870	-0.01%
2019/03/20	1	30.60	0	0.00	30.50	1	7,905	0.01%
2019/03/19	2	30.55	2	30.40	30.50	0	7,973	0.00%
2019/03/18	1	30.15	1	30.05	30.20	0	7,946	0.00%
2019/03/15	1	29.90	2	29.85	29.90	-1	7,985	-0.01%
2019/03/13	10	29.90	0	0.00	29.95	10	7,960	0.13%
2019/03/11	0	0.00	1	30.00	29.85	-1	8,137	-0.01%
2019/03/08	4	29.79	0	0.00	29.75	4	8,272	0.05%
2019/03/05	0	0.00	2	29.95	30.00	-2	8,531	-0.02%
2019/03/04	22	30.11	3	30.10	30.00	19	8,628	0.22%
2019/02/27	12	30.35	0	0.00	30.50	12	8,569	0.14%
2019/02/19	0	0.00	7	30.74	30.70	-7	9,152	-0.08%
2019/02/15	0	0.00	80	30.20	30.05	-80	9,219	-0.87%
2019/02/13	1	30.00	0	0.00	30.00	1	9,085	0.01%
2019/02/11	20	29.40	0	0.00	29.65	20	9,077	0.22%
2019/01/29	3	29.25	1	29.50	29.40	2	8,912	0.02%
2019/01/28	0	0.00	1	29.60	29.70	-1	8,879	-0.01%
2019/01/25	0	0.00	1	29.55	29.55	-1	8,955	-0.01%
2019/01/22	0	0.00	1	29.55	29.40	-1	8,991	-0.01%
2019/01/21	1	29.20	0	0.00	29.20	1	9,104	0.01%
2019/01/18	10	28.95	0	0.00	28.80	10	9,143	0.11%
2019/01/15	0	0.00	1	29.35	29.55	-1	9,229	-0.01%
2019/01/11	6	29.35	3	29.35	29.30	3	9,388	0.03%
2019/01/10	0	0.00	3	29.10	29.35	-3	9,424	-0.03%
2019/01/09	1	29.15	13	29.23	29.30	-12	9,492	-0.13%
2019/01/08	0	0.00	15	28.95	28.85	-15	9,781	-0.15%
2019/01/07	0	0.00	20	28.69	28.70	-20	9,859	-0.20%
2019/01/04	1	27.85	0	0.00	28.25	1	9,958	0.01%
2019/01/03	7	28.16	1	28.15	28.20	6	10,232	0.06%
2018/12/28	1	27.80	0	0.00	27.90	1	10,424	0.01%
2018/12/27	2	27.65	1	27.50	27.50	1	10,478	0.01%
2018/12/25	1	27.75	0	0.00	27.95	1	10,574	0.01%
2018/12/24	2	28.30	2	28.10	28.25	0	10,708	0.00%
2018/12/22	9	27.61	0	0.00	27.50	9	10,842	0.08%
2018/12/21	2.1	27.77	0	0.00	27.60	2.1	11,052	0.02%
2018/12/20	2	28.40	0	0.00	28.30	2	10,899	0.02%
2018/12/18	10	28.20	5	28.30	28.20	5	11,087	0.05%
2018/12/17	0	0.00	1	28.60	28.80	-1	11,426	-0.01%
2018/12/14	40	28.19	0	0.00	28.15	40	11,796	0.34%
2018/12/13	27	28.36	0	0.00	28.45	27	11,923	0.23%
2018/12/12	25	28.65	0	0.00	28.60	25	12,034	0.21%
2018/12/10	25	28.50	10	28.88	28.65	15	12,243	0.12%
2018/12/06	15	28.13	1	28.10	28.15	14	12,688	0.11%
2018/12/05	36	28.25	20	28.19	28.40	16	12,999	0.12%
2018/12/04	15	28.65	5	28.90	28.60	10	13,179	0.08%
2018/12/03	12	29.17	25	29.16	29.30	-13	13,251	-0.10%
2018/11/30	0	0.00	3	28.55	28.45	-3	13,246	-0.02%
2018/11/29	29	28.50	0	0.00	28.30	29	13,327	0.22%
2018/11/28	0	0.00	1	28.65	28.60	-1	13,318	-0.01%
2018/11/27	42	28.37	0	0.00	28.20	42	13,315	0.32%
2018/11/26	11	28.47	2	28.98	28.75	9	13,324	0.07%
2018/11/23	0	0.00	1	28.25	28.45	-1	13,454	-0.01%
2018/11/22	6	28.98	51.7	29.00	28.85	-45.7	13,484	-0.34%
2018/11/21	1	28.95	0	0.00	29.20	1	13,609	0.01%
2018/11/19	11	29.37	11	29.45	29.45	0	14,145	0.00%
2018/11/16	28	29.58	0	0.00	29.35	28	14,578	0.19%
2018/11/15	12	31.02	1	31.60	31.20	11	14,643	0.08%
2018/11/14	2	31.55	0	0.00	31.50	2	14,867	0.01%
2018/11/12	2	31.20	0	0.00	31.50	2	14,956	0.01%
2018/11/02	0	0.00	11	31.38	31.65	-11	15,247	-0.07%
2018/11/01	1	30.65	0	0.00	30.65	1	15,160	0.01%
2018/10/31	11	30.75	11	31.04	31.05	0	15,259	0.00%
2018/10/30	10	30.35	40	30.35	30.15	-30	15,259	-0.20%
2018/10/29	21	29.54	20	30.20	29.95	1	15,194	0.01%
2018/10/26	41	30.15	1	29.75	30.00	40	15,210	0.26%
2018/10/25	10	30.00	10.5	30.35	30.20	-0.5	15,222	0.00%
2018/10/24	0	0.00	1	30.50	30.70	-1	15,158	-0.01%
2018/10/23	1	31.00	0.1	31.30	31.20	0.9	15,026	0.01%
2018/10/22	0	0.00	1	32.25	32.20	-1	15,038	-0.01%
2018/10/19	12	31.23	12	30.96	31.25	0	15,040	0.00%
2018/10/18	9	32.17	8	32.16	32.05	1	14,906	0.01%
2018/10/17	31	31.52	30	32.10	31.55	1	14,932	0.01%
2018/10/16	5	31.20	139	30.95	31.05	-134	14,994	-0.89%	大賣/鉅額交易
2018/10/15	21	31.85	0	0.00	32.10	21	14,845	0.14%
2018/10/12	5.1	32.43	1	33.10	33.25	4.1	14,868	0.03%
2018/10/11	101	33.49	34	32.56	32.35	67	15,030	0.45%	大買/
2018/10/09	38	35.51	21	35.84	35.85	17	14,779	0.12%
2018/10/08	20	34.90	0.7	34.90	35.05	19.3	14,603	0.13%
2018/10/05	32.1	34.21	0	0.00	34.50	32.1	14,624	0.22%
2018/10/04	10	34.80	0	0.00	35.15	10	14,724	0.07%
2018/10/03	5	35.30	18	35.51	35.40	-13	14,807	-0.09%
2018/10/02	3	35.20	10	35.30	35.40	-7	14,917	-0.05%
2018/10/01	33.1	34.72	0	0.00	34.80	33.1	15,055	0.22%
2018/09/28	20.2	35.40	1	35.55	35.70	19.2	15,180	0.13%
2018/09/27	1	35.90	2	36.05	36.35	-1	15,212	-0.01%
2018/09/26	2.1	35.95	5.4	35.91	36.00	-3.3	15,398	-0.02%
2018/09/25	19.1	36.49	50	36.49	36.20	-30.9	15,450	-0.20%
2018/09/21	53	37.22	173	36.88	37.40	-120	15,309	-0.78%	大賣/鉅額交易
2018/09/20	80	35.86	4	37.00	35.80	76	14,943	0.51%
2018/09/19	14	36.74	27	36.93	37.00	-13	14,610	-0.09%
2018/09/18	1	36.20	3	36.13	36.15	-2	14,327	-0.01%
2018/09/17	7	35.79	0	0.00	35.75	7	14,190	0.05%
2018/09/14	3	36.08	1	36.00	36.05	2	14,164	0.01%
2018/09/13	0	0.00	2	35.85	35.65	-2	13,939	-0.01%
2018/09/12	32	35.45	10	35.70	35.45	22	13,754	0.16%
2018/09/11	4	35.30	21	35.09	35.45	-17	13,492	-0.13%
2018/09/10	23	34.46	18	34.69	34.50	5	13,213	0.04%
2018/09/07	4	34.23	1	34.15	34.05	3	13,127	0.02%
2018/09/06	2	34.30	0	0.00	34.35	2	12,986	0.02%
2018/09/05	24	35.05	5	34.87	34.70	19	12,867	0.15%
2018/09/03	3	34.68	2	34.50	34.60	1	12,558	0.01%
2018/08/31	2	35.20	1.2	35.51	35.75	0.8	12,429	0.01%
2018/08/30	2	35.75	9	36.48	35.70	-7	12,333	-0.06%
2018/08/29	3	35.65	7	35.60	35.70	-4	12,200	-0.03%
2018/08/28	23	35.84	5	35.75	35.95	18	12,067	0.15%
2018/08/27	19	35.84	2	35.25	35.70	17	11,937	0.14%
2018/08/24	18	36.10	51.7	36.03	36.00	-33.7	11,651	-0.29%
2018/08/23	16	36.53	47	36.47	37.25	-31	11,349	-0.27%
2018/08/22	80	34.95	183	35.05	35.20	-103	10,837	-0.95%	大賣/鉅額交易
2018/08/21	5	33.70	42	33.35	34.05	-37	10,315	-0.36%
2018/08/20	0	0.00	11	32.59	32.50	-11	10,030	-0.11%
2018/08/17	0	0.00	31.2	32.45	32.45	-31.2	9,994	-0.31%
2018/08/16	31	31.77	24	31.89	32.25	7	9,937	0.07%
2018/08/15	104	32.31	42	32.63	32.25	62	9,932	0.62%	大買/
2018/08/14	0	0.00	52	32.58	32.75	-52	9,740	-0.53%
2018/08/13	30	31.60	0	0.00	31.80	30	9,633	0.31%
2018/08/08	10	31.85	0	0.00	32.20	10	9,674	0.10%
2018/08/07	0	0.00	8	32.30	32.00	-8	9,648	-0.08%
2018/08/06	0	0.00	26	31.82	32.10	-26	9,514	-0.27%
2018/08/03	0	0.00	15	31.30	31.25	-15	9,420	-0.16%
2018/08/02	124	31.11	0	0.00	30.75	124	9,391	1.32%	大買/鉅額交易
2018/08/01	15	32.04	1.1	32.15	32.30	13.9	9,203	0.15%
2018/07/27	30	32.34	0	0.00	32.25	30	9,071	0.33%
2018/07/26	10	32.85	20	32.85	32.85	-10	8,977	-0.11%
2018/07/25	3	32.45	1	32.15	32.20	2	8,997	0.02%
2018/07/23	10	32.10	2	32.10	32.20	8	9,000	0.09%
2018/07/20	10	31.80	1	32.20	32.20	9	8,874	0.10%
2018/07/19	36	31.90	21	31.80	31.80	15	8,652	0.17%
2018/07/18	10	31.80	81	32.90	33.25	-71	8,444	-0.84%
2018/07/17	6	31.65	6	32.00	32.00	0	8,072	0.00%
2018/07/12	30	31.72	0	0.00	32.00	30	7,804	0.38%
2018/07/11	9	31.66	2	31.70	31.90	7	7,616	0.09%
2018/07/10	0	0.00	2	32.10	32.05	-2	7,440	-0.03%
2018/07/09	0	0.00	33	32.10	32.35	-33	7,233	-0.46%
2018/07/06	2	31.50	27	31.49	31.50	-25	6,964	-0.36%
2018/07/05	2	31.03	154	31.37	30.90	-152	6,686	-2.27%	大賣/鉅額交易
2018/07/04	1	30.80	47	30.32	30.80	-46	6,554	-0.70%
2018/07/03	0	0.00	59	29.53	29.55	-59	6,348	-0.93%
2018/07/02	0	0.00	30	29.15	28.90	-30	6,241	-0.48%
2018/06/29	0	0.00	6	28.97	28.90	-6	6,194	-0.10%
2018/06/28	42	28.36	0	0.00	28.50	42	6,113	0.69%
2018/06/26	16	28.68	0	0.00	28.80	16	6,046	0.26%
2018/06/25	11	29.24	35	29.42	29.45	-24	5,984	-0.40%
2018/06/21	0	28.70	20	29.05	28.80	-20	5,896	-0.34%
2018/06/20	22.1	28.89	2	29.00	29.00	20.1	5,893	0.34%
2018/06/19	37	28.75	0	0.00	28.50	37	5,800	0.64%
2018/06/15	11	28.50	33	29.22	29.60	-22	5,668	-0.39%
2018/06/14	42	28.67	0	0.00	28.55	42	5,465	0.77%
2018/06/13	0	0.00	2.1	29.29	29.15	-2.1	5,443	-0.04%
2018/06/12	0	0.00	1	28.95	29.10	-1	5,683	-0.02%
2018/06/11	2	29.10	0	0.00	29.00	2	5,650	0.04%
2018/06/08	0	0.00	9	29.62	29.65	-9	5,658	-0.16%
2018/06/06	0	0.00	22	29.66	29.95	-22	5,608	-0.39%
2018/06/05	0	0.00	16	29.49	29.50	-16	5,511	-0.29%
2018/06/04	0.1	29.25	50	29.33	29.35	-49.9	5,493	-0.91%
2018/06/01	0	0.00	14	28.91	28.95	-14	5,462	-0.26%
2018/05/31	0	0.00	1	28.50	28.55	-1	5,457	-0.02%
2018/05/30	21	28.12	1	28.15	28.05	20	5,311	0.38%
2018/05/28	52	28.63	0	0.00	28.70	52	5,291	0.98%
2018/05/25	1	29.05	20	29.10	28.75	-19	5,356	-0.35%
2018/05/24	1	29.05	1	29.30	29.25	0	5,362	0.00%
2018/05/23	0	0.00	6	29.08	29.20	-6	5,389	-0.11%
2018/05/22	0	0.00	3	28.95	28.90	-3	5,365	-0.06%
2018/05/21	10	28.80	9	28.92	28.95	1	5,414	0.02%
2018/05/18	0	0.00	9	28.59	28.65	-9	5,417	-0.17%
2018/05/17	0	0.00	4	28.25	28.15	-4	5,436	-0.07%
2018/05/16	8	28.07	0	0.00	28.20	8	5,487	0.15%
2018/05/15	4	28.10	0	0.00	28.15	4	5,705	0.07%
2018/05/11	0	0.00	3	28.37	28.35	-3	6,126	-0.05%
2018/05/10	10	28.30	3	28.35	28.20	7	6,252	0.11%
2018/05/09	3	28.45	5	28.40	28.30	-2	6,304	-0.03%
2018/05/08	0	0.00	2	28.35	28.40	-2	6,379	-0.03%
2018/05/07	0	0.00	5	28.07	28.10	-5	6,378	-0.08%
2018/05/04	2	27.65	0	0.00	27.70	2	6,372	0.03%
2018/05/03	13	28.14	4	28.18	28.15	9	6,405	0.14%
2018/05/02	3	28.47	8	28.53	28.60	-5	6,429	-0.08%
2018/04/30	11	27.85	34.1	27.69	28.40	-23.1	6,402	-0.36%
2018/04/27	0	0.00	1	27.10	27.20	-1	6,267	-0.02%
2018/04/26	1	27.00	4	27.34	27.10	-3	6,388	-0.05%
2018/04/25	0	0.00	3	27.05	27.20	-3	6,418	-0.05%
2018/04/24	3	26.78	3	26.70	26.85	0	6,472	0.00%
2018/04/19	0	0.00	5	27.15	27.20	-5	6,875	-0.07%
2018/04/18	0	0.00	5	26.90	26.90	-5	6,949	-0.07%
2018/04/17	5	26.48	0	0.00	26.50	5	7,049	0.07%
2018/04/13	2	26.70	0	0.00	26.65	2	7,290	0.03%
2018/04/12	1	26.75	2	26.85	26.80	-1	7,449	-0.01%
2018/04/11	1	27.00	0	0.00	27.00	1	7,536	0.01%
2018/04/10	0	0.00	85	27.00	27.20	-85	7,665	-1.11%
2018/04/09	0	0.00	75	26.84	27.05	-75	7,672	-0.98%
2018/04/03	0	0.00	30	26.50	26.60	-30	7,720	-0.39%
2018/04/02	0	0.00	53	26.50	26.35	-53	7,879	-0.67%
2018/03/31	0	0.00	1	26.30	26.45	-1	8,036	-0.01%
2018/03/30	0	0.00	2.5	26.47	26.50	-2.5	8,034	-0.03%
2018/03/29	0	0.00	1	26.10	26.25	-1	7,987	-0.01%
2018/03/27	0	0.00	1	26.10	26.10	-1	7,972	-0.01%
2018/03/26	2	25.65	0	0.00	25.95	2	7,983	0.03%
2018/03/23	2	25.85	0	0.00	25.95	2	7,986	0.03%
2018/03/22	3	26.20	1	26.40	26.30	2	7,958	0.03%
2018/03/21	1	26.00	1	26.05	26.10	0	7,955	0.00%
2018/03/20	2	26.00	0	0.00	26.10	2	8,020	0.02%
2018/03/19	2	26.20	10	26.15	26.15	-8	8,122	-0.10%
2018/03/16	0	0.00	7	26.48	26.75	-7	8,054	-0.09%
2018/03/14	0	0.00	1	26.00	25.75	-1	7,782	-0.01%
2018/03/13	1	26.05	1	26.05	26.05	0	7,790	0.00%
2018/03/12	0	0.00	4	25.76	25.85	-4	7,806	-0.05%
2018/03/09	2	25.73	1	25.75	25.65	1	7,808	0.01%
2018/03/07	0	0.00	8	25.73	25.70	-8	7,878	-0.10%
2018/03/05	12	25.53	2	25.85	25.50	10	8,114	0.12%
2018/03/02	20	25.49	35	25.48	25.50	-15	8,095	-0.19%
2018/03/01	0	0.00	3	26.00	25.75	-3	8,041	-0.04%
2018/02/27	0	0.00	5	26.10	25.95	-5	7,965	-0.06%
2018/02/26	0	0.00	5	25.83	25.95	-5	7,853	-0.06%
2018/02/23	0	0.00	1	25.40	25.60	-1	7,789	-0.01%
2018/02/22	1	25.10	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	41	24.95	25.40	-41	7,785	-0.53%
2018/02/12	22	24.35	0	0.00	24.40	22	7,677	0.29%
2018/02/09	0	0.00	2	24.30	24.35	-2	7,599	-0.03%
2018/02/08	7	24.45	0	0.00	24.50	7	7,499	0.09%
2018/02/07	12	24.43	6	24.50	24.45	6	7,456	0.08%
2018/02/06	12	24.68	2	24.30	24.30	10	7,175	0.14%
2018/02/05	5	26.00	50	26.00	26.00	-45	6,819	-0.66%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/01/31	4	26.00	5	26.25	26.05	-1	6,461	-0.02%
2018/01/30	2	26.23	0.1	26.10	26.10	1.9	6,319	0.03%
2018/01/29	31	26.35	1	26.40	26.45	30	6,257	0.48%
2018/01/24	1	26.50	0	0.00	26.55	1	6,058	0.02%
2018/01/23	0	0.00	1	26.75	26.90	-1	5,930	-0.02%
2018/01/22	21	26.71	12	26.88	26.70	9	5,825	0.15%
2018/01/19	1	26.90	6	27.00	26.90	-5	5,699	-0.09%
2018/01/18	1	27.00	0	0.00	27.00	1	5,607	0.02%
2018/01/17	0.4	26.90	1	27.00	26.90	-0.6	5,608	-0.01%
2018/01/16	46	27.17	4	27.34	27.00	42	5,569	0.75%
2018/01/15	31	27.18	21.2	27.29	27.30	9.8	5,416	0.18%
2018/01/12	10	27.00	1	27.15	26.90	9	5,306	0.17%
2018/01/11	0	0.00	2	27.00	26.75	-2	5,189	-0.04%
2018/01/10	1	27.25	19	26.93	27.00	-18	5,119	-0.35%
2018/01/09	53	26.70	1	26.70	26.75	52	4,956	1.05%
2018/01/08	20	26.75	72	26.46	26.50	-52	4,872	-1.07%
2018/01/05	10	26.35	5.5	26.45	26.65	4.5	4,730	0.10%
2018/01/04	5	26.34	1	26.25	26.35	4	4,655	0.09%
2018/01/02	0	0.00	5	27.08	26.80	-5	4,448	-0.11%