遠東新 (1402)-華南永昌-高雄券商分點個股進出

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
32.20
漲跌
▼1.20
漲幅
-3.59%
成交量
21,380張
產業
上市紡織類股
889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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	10	32.58	0	0.00	32.20	10	11,419	0.09%
2024/12/16	5	33.55	1	33.70	33.40	4	11,154	0.04%
2024/12/13	0	33.17	0	0.00	33.55	0	11,083	0.00%
2024/12/12	2.1	33.36	0	0.00	33.20	2.1	10,946	0.02%
2024/12/09	2	33.20	0	0.00	33.05	2	10,826	0.02%
2024/12/05	5	33.50	0	0.00	33.55	5	10,634	0.05%
2024/12/04	2	33.85	0	0.00	33.60	2	10,570	0.02%
2024/12/02	2	33.45	1	33.40	34.15	1	10,526	0.01%
2024/11/29	2.2	33.75	0	0.00	33.40	2.2	10,436	0.02%
2024/11/28	3	34.47	0	0.00	34.10	3	10,369	0.03%
2024/11/27	0	0.00	1	35.70	35.00	-1	10,309	-0.01%
2024/11/26	2	35.90	10	36.20	35.75	-8	10,212	-0.08%
2024/11/25	12	37.45	0	0.00	36.70	12	10,152	0.12%
2024/11/22	0	0.00	2	37.83	38.20	-2	9,939	-0.02%
2024/11/21	2	36.25	5.1	37.27	37.80	-3.1	9,654	-0.03%
2024/11/19	0	0.00	1	36.90	37.05	-1	8,730	-0.01%
2024/11/14	1	35.40	0	0.00	35.20	1	7,908	0.01%
2024/11/13	1	35.55	2	35.35	35.45	-1	7,840	-0.01%
2024/11/12	2	35.23	2.3	35.40	34.95	-0.3	7,806	0.00%
2024/11/05	0	0.00	0	37.65	37.55	0	8,357	0.00%
2024/11/04	0	0.00	1	37.30	37.45	-1	8,601	-0.01%
2024/11/01	0	0.00	2	37.25	37.00	-2	8,806	-0.02%
2024/10/29	0	0.00	1	38.00	38.05	-1	8,937	-0.01%
2024/10/28	1	37.70	0	0.00	37.60	1	9,000	0.01%
2024/10/25	0	0.00	2	37.75	37.85	-2	9,030	-0.02%
2024/10/22	0	0.00	0.1	37.00	36.90	-0.1	9,327	0.00%
2024/10/21	1	36.75	0	0.00	36.85	1	9,555	0.01%
2024/10/17	3	36.88	2	36.95	37.05	1	10,724	0.01%
2024/10/09	2	37.43	4	37.54	37.35	-2	11,509	-0.02%
2024/10/08	0	0.00	24	37.46	37.70	-24	11,563	-0.21%
2024/10/07	1	36.80	32	37.30	37.30	-31	11,536	-0.27%
2024/10/04	4	37.55	0	0.00	37.45	4	11,512	0.03%
2024/10/01	1	39.00	2	39.15	39.00	-1	11,453	-0.01%
2024/09/30	1	38.55	0	38.45	38.40	1	11,439	0.01%
2024/09/27	0	0.00	2	38.50	38.20	-2	11,432	-0.02%
2024/09/26	5	38.45	2	38.80	38.20	3	11,527	0.03%
2024/09/24	0	0.00	1	36.85	37.10	-1	11,611	-0.01%
2024/09/16	5	36.70	0	0.00	36.95	5	12,691	0.04%
2024/09/10	1	36.35	2	36.45	36.30	-1	12,682	-0.01%
2024/09/09	2	35.73	0	0.00	36.10	2	12,706	0.02%
2024/09/06	0	0.00	6	35.45	36.10	-6	12,605	-0.05%
2024/09/05	0	0.00	2	35.70	35.70	-2	12,630	-0.02%
2024/09/04	2	34.45	0	0.00	35.00	2	12,658	0.02%
2024/08/28	0	0.00	2	36.35	36.25	-2	12,648	-0.02%
2024/08/26	1	36.05	2	36.13	36.00	-1	12,900	-0.01%
2024/08/23	2	35.95	3	36.00	36.00	-1	12,883	-0.01%
2024/08/20	3	36.83	0	0.00	37.10	3	12,825	0.02%
2024/08/19	9	36.61	0	0.00	36.35	9	12,815	0.07%
2024/08/16	0	0.00	4.1	36.73	36.85	-4.1	12,825	-0.03%
2024/08/15	1.1	36.14	0	0.00	35.45	1.1	12,640	0.01%
2024/08/13	0	0.00	4	35.00	35.50	-4	12,475	-0.03%
2024/08/12	1	34.30	3	34.90	34.45	-2	12,383	-0.02%
2024/08/09	0	0.00	2	34.80	34.80	-2	12,353	-0.02%
2024/08/08	0	0.00	1.3	33.93	33.65	-1.3	12,135	-0.01%
2024/08/06	0	0.00	4	34.30	34.10	-4	12,005	-0.03%
2024/08/05	9	33.59	0	0.00	33.20	9	11,752	0.08%
2024/08/02	8	34.64	0	0.00	35.00	8	11,564	0.07%
2024/08/01	4	34.68	7	34.82	35.15	-3	11,429	-0.03%
2024/07/31	4	33.85	1	33.85	34.00	3	11,310	0.03%
2024/07/30	6	33.42	0	0.00	33.65	6	11,188	0.05%
2024/07/29	4	33.70	0.1	33.70	33.60	3.9	11,216	0.03%
2024/07/23	1	33.25	0	0.00	33.40	1	11,112	0.01%
2024/07/22	1	32.95	0	0.00	33.00	1	10,912	0.01%
2024/07/19	5	32.77	0	0.00	33.05	5	10,664	0.05%
2024/07/18	25	33.19	1	33.95	32.90	24	10,365	0.23%
2024/07/17	0	0.00	5	37.60	37.30	-5	9,423	-0.05%
2024/07/16	0	0.00	2	37.50	37.50	-2	9,057	-0.02%
2024/07/15	0	0.00	0	37.75	38.00	0	8,798	0.00%
2024/07/11	0	0.00	11	37.34	38.00	-11	8,558	-0.13%
2024/07/10	0	0.00	2	37.15	36.95	-2	8,438	-0.02%
2024/07/09	0	0.00	7	37.54	37.55	-7	8,378	-0.08%
2024/07/08	1	37.70	3	37.85	37.55	-2	8,315	-0.02%
2024/07/05	0	0.00	0.7	38.05	37.25	-0.7	8,206	-0.01%
2024/07/04	1	37.60	3	37.85	38.00	-2	8,100	-0.02%
2024/07/03	0	0.00	13	36.91	36.75	-13	7,960	-0.16%
2024/07/02	0	0.00	3	36.38	36.30	-3	7,849	-0.04%
2024/07/01	1	36.00	1	36.00	36.00	0	7,702	0.00%
2024/06/27	2.1	35.20	1	35.00	36.00	1.1	7,276	0.02%
2024/06/26	1	35.50	0	0.00	35.25	1	6,947	0.01%
2024/06/24	0	0.00	0	36.20	36.40	0	6,339	0.00%
2024/06/20	0	0.00	0.7	36.03	36.20	-0.7	5,809	-0.01%
2024/06/19	0	0.00	4.9	35.88	35.80	-4.9	5,817	-0.08%
2024/06/18	0	0.00	5.6	35.87	35.90	-5.6	5,839	-0.10%
2024/06/17	0.1	35.35	0	0.00	35.25	0.1	5,796	0.00%
2024/06/14	0	0.00	2	35.40	35.55	-2	5,865	-0.03%
2024/06/11	0	0.00	2.6	34.90	34.90	-2.6	6,074	-0.04%
2024/06/07	10.2	34.45	0	0.00	34.55	10.2	6,072	0.17%
2024/05/29	0	0.00	1	33.30	33.30	-1	5,502	-0.02%
2024/05/28	1	33.45	0	0.00	33.70	1	5,509	0.02%
2024/05/22	2	34.00	0	0.00	33.90	2	5,642	0.04%
2024/05/16	0	0.00	9.3	35.11	35.20	-9.3	5,542	-0.17%
2024/05/15	0	0.00	1.1	34.49	34.35	-1.1	5,357	-0.02%
2024/05/14	0	0.00	3	34.45	34.25	-3	5,351	-0.06%
2024/05/10	0	0.00	28	34.15	34.45	-28	5,287	-0.53%
2024/05/08	0	0.00	10	33.85	33.75	-10	5,184	-0.19%
2024/05/07	0	0.00	1	33.70	33.70	-1	5,149	-0.02%
2024/05/06	1	33.40	0	0.00	33.50	1	5,101	0.02%
2024/05/02	5	33.34	4.9	33.22	33.20	0.1	4,976	0.00%
2024/04/30	0.1	32.95	0	0.00	32.50	0.1	4,851	0.00%
2024/04/29	0	0.00	20	33.08	33.10	-20	4,812	-0.42%
2024/04/25	2	32.15	0	0.00	32.15	2	4,661	0.04%
2024/04/24	2	32.35	0	0.00	32.35	2	4,669	0.04%
2024/04/22	0	0.00	1.1	31.69	32.40	-1.1	4,821	-0.02%
2024/04/16	1	31.80	0	0.00	31.85	1	4,600	0.02%
2024/04/15	2	32.68	1	32.50	32.65	1	4,525	0.02%
2024/04/10	2	32.80	0	0.00	32.70	2	4,526	0.04%
2024/04/09	1	32.85	0	0.00	32.90	1	4,541	0.02%
2024/04/03	1	32.60	0	0.00	32.60	1	4,618	0.02%
2024/04/02	1	32.95	8	33.05	33.15	-7	4,608	-0.15%
2024/04/01	0	0.00	0	33.25	33.25	0	4,673	0.00%
2024/03/29	0	0.00	10	33.15	33.25	-10	4,671	-0.21%
2024/03/21	0	0.00	22	32.55	32.70	-22	5,412	-0.41%
2024/03/19	21	32.13	0	0.00	31.70	21	6,240	0.34%
2024/03/18	0	0.00	1	32.60	32.75	-1	6,208	-0.02%
2024/03/15	0	0.00	16	33.15	32.90	-16	6,204	-0.26%
2024/03/13	0	0.00	2	32.53	32.70	-2	5,894	-0.03%
2024/03/08	0	0.00	1.1	32.08	32.40	-1.1	6,094	-0.02%
2024/03/07	0	0.00	0.1	31.90	32.05	-0.1	6,235	0.00%
2024/03/01	1	31.80	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	11	32.24	32.60	-11	7,360	-0.15%
2024/02/23	0	31.80	0	0.00	31.65	0	7,580	0.00%
2024/02/21	2	31.60	2	31.70	31.75	0	7,884	0.00%
2024/02/20	0	0.00	0	31.40	31.60	0	7,914	0.00%
2024/02/16	0	0.00	4	30.70	30.85	-4	8,090	-0.05%
2024/01/31	0	0.00	16	30.80	30.90	-16	8,293	-0.19%
2024/01/18	2	30.45	0	0.00	30.50	2	8,810	0.02%
2024/01/17	2	30.40	0	0.00	30.40	2	8,817	0.02%
2024/01/11	0	0.00	3	31.25	31.45	-3	8,788	-0.03%
2024/01/10	0	0.00	1	31.25	31.20	-1	8,999	-0.01%
2024/01/09	0	0.00	81	31.75	31.75	-81	9,041	-0.90%
2024/01/02	0	0.00	1	31.40	31.55	-1	9,340	-0.01%
2023/12/27	0	0.00	1	31.20	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	0.5	31.05	31.10	-0.5	9,287	-0.01%
2023/12/25	0	0.00	0.8	30.85	30.95	-0.8	9,313	-0.01%
2023/12/21	0	0.00	3	31.23	31.50	-3	9,305	-0.03%
2023/12/20	0	0.00	2	31.35	31.25	-2	9,118	-0.02%
2023/12/19	0	31.30	0	0.00	31.45	0	8,898	0.00%
2023/12/18	0	0.00	1	31.15	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	1	30.70	2	30.80	30.95	-1	7,717	-0.01%
2023/12/12	0	0.00	2	30.85	31.00	-2	8,661	-0.02%
2023/12/11	1	30.70	1	30.80	30.90	0	8,735	0.00%
2023/12/07	0	0.00	1	31.20	31.10	-1	8,771	-0.01%
2023/12/06	0	0.00	0	31.65	31.65	0	8,731	0.00%
2023/12/05	1	31.35	0	0.00	31.30	1	8,637	0.01%
2023/12/04	0	0.00	10	31.47	31.60	-10	8,528	-0.12%
2023/12/01	0	0.00	3.4	30.90	30.95	-3.4	8,366	-0.04%
2023/11/27	1	30.70	0	30.80	30.45	1	7,706	0.01%
2023/11/24	2	30.80	0	0.00	30.15	2	7,451	0.03%
2023/11/22	0	0.00	2	30.80	30.45	-2	7,182	-0.03%
2023/11/21	6	30.00	8	30.00	30.40	-2	7,084	-0.03%
2023/11/20	2	30.08	2	29.90	29.95	0	6,974	0.00%
2023/11/16	0	30.60	0	0.00	30.85	0	6,846	0.00%
2023/11/15	1.1	30.50	0	0.00	30.70	1.1	6,789	0.02%
2023/11/14	0	0.00	21	30.40	30.50	-21	6,688	-0.31%
2023/11/13	0	0.00	1	30.30	30.35	-1	6,670	-0.01%
2023/11/09	0	0.00	1	30.15	30.25	-1	6,785	-0.01%
2023/11/07	0	0.00	1	30.20	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	2.1	30.19	30.25	-2.1	6,816	-0.03%
2023/11/03	0	0.00	1	29.90	29.90	-1	6,762	-0.01%
2023/11/02	0	0.00	5	29.75	29.85	-5	6,807	-0.07%
2023/10/31	0	0.00	2	29.45	29.50	-2	6,756	-0.03%
2023/10/27	1	29.45	0.1	29.25	29.25	0.9	6,725	0.01%
2023/10/26	0	0.00	3	29.13	29.00	-3	6,724	-0.04%
2023/10/25	0	0.00	1	29.10	29.10	-1	6,735	-0.01%
2023/10/23	1	28.75	0	0.00	28.65	1	6,813	0.01%
2023/10/18	1	29.05	0	0.00	29.00	1	6,918	0.01%
2023/10/17	0.1	29.25	0	0.00	29.15	0.1	6,759	0.00%
2023/10/12	1.1	29.00	0	0.00	29.25	1.1	7,103	0.01%
2023/10/11	6	28.80	0	0.00	29.20	6	7,094	0.08%
2023/10/05	2	28.50	0	28.60	28.40	2	7,025	0.03%
2023/10/04	2	28.40	5	28.55	28.35	-3	7,025	-0.04%
2023/10/02	3	29.08	0	0.00	29.10	3	7,088	0.04%
2023/09/27	1	28.65	0	0.00	28.60	1	7,318	0.01%
2023/09/26	0	28.80	0	0.00	28.60	0	7,364	0.00%
2023/09/22	0	0.00	0	28.90	28.75	0	7,447	0.00%
2023/09/18	0	0.00	5	29.49	29.50	-5	7,578	-0.07%
2023/09/15	0	29.10	1	28.75	29.10	-1	7,583	-0.01%
2023/09/12	0	28.90	0	0.00	29.15	0	6,589	0.00%
2023/09/08	5	28.45	0	0.00	28.50	5	6,577	0.08%
2023/09/07	0	0.00	1	28.55	28.40	-1	6,607	-0.02%
2023/09/05	0	0.00	2.1	28.84	28.85	-2.1	6,564	-0.03%
2023/09/04	10	28.61	0	0.00	28.60	10	6,566	0.15%
2023/09/01	2	28.80	1	28.80	28.80	1	6,545	0.02%
2023/08/31	1.1	28.20	0	0.00	28.15	1.1	6,535	0.02%
2023/08/30	2	28.53	0	0.00	28.55	2	6,414	0.03%
2023/08/29	2.1	28.16	0	0.00	28.30	2.1	6,387	0.03%
2023/08/28	6	28.29	0	0.00	28.15	6	6,422	0.09%
2023/08/25	0	28.45	3	28.37	28.30	-3	6,945	-0.04%
2023/08/24	8	28.34	0	0.00	28.35	8	6,967	0.11%
2023/08/23	1	28.46	0	0.00	28.35	1	6,916	0.02%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	1	28.80	0	0.00	28.75	1	6,960	0.01%
2023/08/17	1.1	28.37	0	0.00	28.50	1.1	6,954	0.02%
2023/08/16	13	28.78	5	28.90	28.60	8	6,909	0.12%
2023/08/14	26	29.39	28	29.45	29.30	-2	6,805	-0.03%
2023/08/11	1	29.30	4	29.36	29.50	-3	6,846	-0.04%
2023/08/10	5	29.45	0	0.00	29.45	5	6,892	0.07%
2023/08/08	2	29.50	0	0.00	29.60	2	6,872	0.03%
2023/08/07	11.2	29.67	0	29.70	29.80	11.2	6,825	0.16%
2023/08/04	5	29.55	0	0.00	29.50	5	6,833	0.07%
2023/08/02	1	29.55	0	0.00	29.55	1	6,812	0.01%
2023/08/01	4	29.64	0	0.00	29.65	4	6,762	0.06%
2023/07/31	0	0.00	8	29.75	29.70	-8	6,757	-0.12%
2023/07/28	1.1	29.80	1	29.75	29.70	0.1	6,730	0.00%
2023/07/27	30	29.90	3	29.45	29.95	27	6,678	0.40%
2023/07/26	7.1	29.38	0	0.00	29.50	7.1	6,678	0.11%
2023/07/25	3	29.22	5	29.35	29.25	-2	6,659	-0.03%
2023/07/24	24	29.29	0	0.00	29.15	24	6,621	0.36%
2023/07/21	1.1	29.71	0	0.00	29.60	1.1	6,601	0.02%
2023/07/20	3.1	29.86	0	0.00	29.80	3.1	6,556	0.05%
2023/07/19	3	29.77	0	0.00	29.75	3	6,559	0.05%
2023/07/18	29	30.09	0	0.00	30.00	29	6,469	0.45%
2023/07/17	19	30.40	0	0.00	30.30	19	6,352	0.30%
2023/07/14	4	32.25	0	0.00	32.30	4	6,184	0.06%
2023/07/12	1	32.35	0	32.40	32.30	1	6,134	0.02%
2023/07/10	5	32.08	0	0.00	32.00	5	6,239	0.08%
2023/07/07	12	31.98	1	32.05	32.05	11	6,234	0.18%
2023/07/06	21	32.72	0	0.00	32.20	21	6,204	0.34%
2023/07/05	1	33.40	0	0.00	33.35	1	6,031	0.02%
2023/06/28	0.3	33.40	0	0.00	33.55	0.3	5,985	0.01%
2023/06/26	30	33.20	2	33.60	33.50	28	5,996	0.47%
2023/06/16	2	33.30	3	33.20	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	2	32.90	33.00	-2	5,952	-0.03%
2023/06/14	0	0.00	2	32.70	32.75	-2	6,108	-0.03%
2023/06/09	0	0.00	4	32.65	32.55	-4	6,231	-0.06%
2023/06/08	4	32.58	7	32.51	32.45	-3	6,312	-0.05%
2023/06/07	0	0.00	6	32.55	32.45	-6	6,413	-0.09%
2023/06/06	0	0.00	2	32.55	32.50	-2	6,684	-0.03%
2023/06/02	7	31.90	0	0.00	31.90	7	6,685	0.10%
2023/06/01	7	31.91	0	31.85	31.70	7	6,681	0.10%
2023/05/22	2	32.00	0	0.00	32.05	2	6,292	0.03%
2023/05/19	1	32.10	0	0.00	32.05	1	6,367	0.02%
2023/05/15	1	31.80	0	0.00	31.75	1	6,411	0.02%
2023/05/12	2	31.65	0	0.00	32.10	2	6,429	0.03%
2023/05/11	2	31.65	0	0.00	31.80	2	6,454	0.03%
2023/05/09	1	32.30	0	0.00	32.25	1	6,488	0.02%
2023/05/08	0	0.00	2	32.55	32.60	-2	6,531	-0.03%
2023/05/05	2	32.40	1	32.30	32.35	1	6,527	0.02%
2023/05/04	0	0.00	1	32.30	32.25	-1	6,583	-0.02%
2023/04/24	2	31.90	0	0.00	31.90	2	6,837	0.03%
2023/04/12	2	31.85	0	0.00	31.70	2	6,730	0.03%
2023/04/11	0	0.00	2	31.83	31.80	-2	6,722	-0.03%
2023/04/10	0	0.00	10	31.30	31.45	-10	6,717	-0.15%
2023/03/30	0.1	31.40	0	0.00	31.30	0.1	7,382	0.00%
2023/03/29	0	0.00	48	31.24	31.35	-48	7,930	-0.61%
2023/03/28	0	0.00	2	31.15	31.10	-2	8,487	-0.02%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/23	5	30.88	0	0.00	30.95	5	10,672	0.05%
2023/03/22	10	30.86	0	0.00	30.80	10	10,751	0.09%
2023/03/21	29	30.85	0	0.00	30.75	29	10,925	0.27%
2023/03/20	17	30.80	0	0.00	30.80	17	10,993	0.15%
2023/03/17	7	31.12	0	0.00	31.00	7	11,035	0.06%
2023/03/16	0	0.00	2	31.30	31.30	-2	11,014	-0.02%
2023/03/13	0	0.00	1	31.30	31.35	-1	11,541	-0.01%
2023/03/10	5	31.28	0	0.00	31.25	5	11,507	0.04%
2023/03/09	4	31.59	0	0.00	31.55	4	11,556	0.03%
2023/03/06	0	0.00	3	32.50	32.45	-3	11,929	-0.03%
2023/03/03	0	0.00	1	32.45	32.20	-1	12,018	-0.01%
2023/03/01	1	32.00	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0	0.00	5	32.40	32.45	-5	12,289	-0.04%
2023/02/21	0	0.00	3.1	32.10	32.20	-3.1	12,536	-0.02%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/15	2	32.00	0	0.00	32.00	2	13,090	0.02%
2023/02/07	0	0.00	0	32.40	32.55	0	13,125	0.00%
2023/02/03	1	32.30	0	0.00	32.35	1	13,125	0.01%
2023/02/02	8	32.40	0	0.00	32.40	8	13,213	0.06%
2023/01/31	0	0.00	1	33.10	32.70	-1	13,161	-0.01%
2023/01/30	0	0.00	13	33.20	33.30	-13	13,123	-0.10%
2023/01/17	1	32.20	0	0.00	32.35	1	12,938	0.01%
2023/01/09	0	0.00	6	32.30	32.50	-6	13,181	-0.05%
2023/01/05	6	31.80	0	0.00	31.70	6	13,327	0.05%
2023/01/04	0	0.00	11	31.95	31.90	-11	13,424	-0.08%
2022/12/30	0	0.00	5	32.00	31.90	-5	13,486	-0.04%
2022/12/27	0	0.00	1	31.85	31.80	-1	13,654	-0.01%
2022/12/26	0	0.00	9	31.62	31.60	-9	13,686	-0.07%
2022/12/23	2	31.58	0	0.00	31.55	2	13,793	0.01%
2022/12/22	0	0.00	23	32.83	33.00	-23	13,807	-0.17%
2022/12/21	3	31.10	0	0.00	31.30	3	13,305	0.02%
2022/12/20	20	31.14	0	0.00	31.10	20	12,822	0.16%
2022/12/19	22	31.40	8	31.35	31.30	14	12,369	0.11%
2022/12/16	0	0.00	1	33.00	32.60	-1	11,756	-0.01%
2022/12/15	0	0.00	3	33.10	32.95	-3	10,479	-0.03%
2022/12/12	0	0.00	20	33.35	33.20	-20	10,162	-0.20%
2022/12/09	0	0.00	20	33.15	33.20	-20	10,201	-0.20%
2022/12/08	1	32.30	11	32.63	33.00	-10	10,263	-0.10%
2022/12/07	3	32.80	0	0.00	32.80	3	10,196	0.03%
2022/12/06	0	0.00	61	33.12	32.75	-61	9,980	-0.61%
2022/12/05	0	0.00	1	32.95	32.80	-1	9,759	-0.01%
2022/12/01	0	0.00	3	32.40	32.65	-3	9,554	-0.03%
2022/11/30	0	0.00	10	32.63	32.50	-10	9,436	-0.11%
2022/11/29	0	0.00	10	31.90	32.15	-10	9,024	-0.11%
2022/11/28	0	0.00	7.1	31.69	31.75	-7.1	8,939	-0.08%
2022/11/25	0	31.50	2	31.50	31.55	-2	8,919	-0.02%
2022/11/24	6	31.15	4	31.80	31.80	2	9,015	0.02%
2022/11/23	2	30.90	1	31.10	31.05	1	9,003	0.01%
2022/11/22	6	30.56	1	30.90	30.90	5	8,962	0.06%
2022/11/21	9	30.54	0	0.00	30.60	9	8,791	0.10%
2022/11/18	2	31.35	0	0.00	31.35	2	8,579	0.02%
2022/11/17	2	31.40	0	31.50	31.55	2	8,485	0.02%
2022/11/16	2	31.70	6	31.40	31.50	-4	8,442	-0.05%
2022/11/15	11	31.91	0	0.00	31.65	11	8,304	0.13%
2022/11/14	0	32.80	5	32.97	33.20	-5	8,054	-0.06%
2022/11/11	9	32.04	0	0.00	32.25	9	7,848	0.11%
2022/11/10	5	32.36	0	0.00	32.35	5	7,785	0.06%
2022/11/09	3	32.60	0	0.00	32.65	3	7,846	0.04%
2022/11/08	0	0.00	5	32.65	32.80	-5	7,839	-0.06%
2022/11/04	0	0.00	13	32.35	32.35	-13	7,820	-0.17%
2022/10/31	10.1	32.45	2	32.35	32.15	8.1	7,859	0.10%
2022/10/28	0	0.00	1	32.10	32.05	-1	7,892	-0.01%
2022/10/26	0	31.85	0	0.00	31.90	0	8,177	0.00%
2022/10/21	0	0.00	1	31.20	31.20	-1	8,343	-0.01%
2022/10/18	2	30.65	0	0.00	30.85	2	8,263	0.02%
2022/10/13	1	31.95	0	0.00	31.40	1	8,525	0.01%
2022/10/06	1	32.25	1	32.05	32.15	0	8,718	0.00%
2022/10/03	0	0.00	1	32.15	32.15	-1	8,721	-0.01%
2022/09/29	2	32.50	2	32.55	32.70	0	8,640	0.00%
2022/09/28	0	0.00	1	32.65	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	1	32.80	32.75	-1	8,559	-0.01%
2022/09/23	0.3	32.95	6	33.35	32.90	-5.7	8,531	-0.07%
2022/09/22	0	0.00	2	33.00	32.80	-2	8,566	-0.02%
2022/09/21	0	0.00	6	32.80	32.80	-6	8,528	-0.07%
2022/09/20	0	0.00	1	32.80	32.80	-1	8,539	-0.01%
2022/09/15	3	32.60	1	33.00	33.00	2	8,451	0.02%
2022/09/07	5	31.38	70	31.25	31.50	-65	8,426	-0.77%
2022/09/06	1	31.95	0	0.00	31.75	1	8,369	0.01%
2022/09/05	0.1	31.65	0	0.00	31.75	0.1	8,351	0.00%
2022/09/02	1.1	31.61	0	0.00	31.65	1.1	8,412	0.01%
2022/09/01	0	0.00	2	31.95	31.70	-2	8,362	-0.02%
2022/08/31	0	0.00	3	32.02	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	2	31.90	32.15	-2	8,202	-0.02%
2022/08/29	0	0.00	3	31.25	31.40	-3	8,112	-0.04%
2022/08/26	0	0.00	8	31.71	31.65	-8	8,041	-0.10%
2022/08/25	0	0.00	4	31.46	31.65	-4	8,038	-0.05%
2022/08/24	0	0.00	2	31.10	31.05	-2	8,006	-0.02%
2022/08/23	0	0.00	1	30.95	30.90	-1	8,530	-0.01%
2022/08/22	0	0.00	1	30.95	30.95	-1	8,617	-0.01%
2022/08/18	10	30.80	3	30.87	30.90	7	8,715	0.08%
2022/08/17	0	0.00	4	30.78	30.85	-4	8,742	-0.05%
2022/08/16	0	0.00	7	30.61	30.60	-7	8,708	-0.08%
2022/08/15	0	0.00	2	30.40	30.25	-2	8,650	-0.02%
2022/08/12	4	30.30	2	30.30	30.30	2	8,691	0.02%
2022/08/10	30	29.95	1	30.10	29.85	29	8,773	0.33%
2022/08/09	10	29.60	13	29.90	29.90	-3	8,818	-0.03%
2022/08/08	31	29.60	0	0.00	29.45	31	8,874	0.35%
2022/08/05	1	29.45	1	29.80	29.65	0	9,067	0.00%
2022/08/03	9.1	29.55	0	0.00	29.65	9.1	8,959	0.10%
2022/08/02	11.1	29.91	0	0.00	30.00	11.1	8,871	0.13%
2022/08/01	5.1	30.33	0	0.00	30.10	5.1	8,754	0.06%
2022/07/29	1.1	30.25	0	30.20	30.40	1.1	8,693	0.01%
2022/07/28	7.1	30.29	2	30.50	30.10	5.1	8,613	0.06%
2022/07/27	4	31.59	3	31.70	31.75	1	8,530	0.01%
2022/07/26	5	31.89	2	31.90	31.75	3	8,408	0.04%
2022/07/22	0	0.00	4	32.05	32.15	-4	8,324	-0.05%
2022/07/21	0	0.00	3	32.30	32.40	-3	8,236	-0.04%
2022/07/19	2	32.65	5	32.77	32.50	-3	8,035	-0.04%
2022/07/18	2	32.15	0	0.00	32.15	2	7,850	0.03%
2022/07/15	0	31.70	0	0.00	31.70	0	7,750	0.00%
2022/07/13	0.1	31.75	0	0.00	31.90	0.1	7,638	0.00%
2022/07/08	0.1	31.45	0	0.00	31.35	0.1	7,491	0.00%
2022/07/06	0.2	31.58	3	31.75	31.55	-2.8	7,502	-0.04%
2022/07/05	0.1	32.00	0	0.00	32.25	0.1	7,432	0.00%
2022/07/04	0	0.00	7	31.90	32.00	-7	7,378	-0.09%
2022/07/01	0	0.00	1	31.35	31.15	-1	7,350	-0.01%
2022/06/30	0	0.00	10	31.95	31.80	-10	7,333	-0.14%
2022/06/29	0	0.00	4	32.09	32.15	-4	7,207	-0.06%
2022/06/28	0	0.00	5	31.85	31.85	-5	7,164	-0.07%
2022/06/27	2	31.70	5	31.64	31.70	-3	7,165	-0.04%
2022/06/24	5	31.30	1	31.30	31.30	4	7,133	0.06%
2022/06/23	0	0.00	1	31.00	31.15	-1	7,135	-0.01%
2022/06/21	0	0.00	2	31.25	31.10	-2	7,111	-0.03%
2022/06/20	0	0.00	1	31.00	30.70	-1	7,054	-0.01%
2022/06/16	0	0.00	2	31.60	31.30	-2	6,926	-0.03%
2022/06/13	5	30.85	0	0.00	30.95	5	7,145	0.07%
2022/06/09	0	0.00	2	31.33	31.40	-2	7,143	-0.03%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/07	5	30.65	0	0.00	30.70	5	7,032	0.07%
2022/06/06	6	30.68	0	0.00	30.80	6	7,055	0.09%
2022/06/02	2	30.55	1	30.60	30.70	1	7,151	0.01%
2022/06/01	12	30.85	0	0.00	30.80	12	7,263	0.17%
2022/05/31	2	30.50	0	0.00	30.50	2	7,236	0.03%
2022/05/30	0	0.00	1	31.80	31.80	-1	6,723	-0.01%
2022/05/27	4	31.75	2	31.75	31.60	2	6,682	0.03%
2022/05/26	0	0.00	2	31.85	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.60	31.70	-2	6,809	-0.03%
2022/05/20	0	0.00	13	31.32	31.35	-13	6,908	-0.19%
2022/05/19	0	0.00	5	31.01	31.15	-5	6,881	-0.07%
2022/05/18	0	0.00	6	30.98	31.25	-6	6,844	-0.09%
2022/05/17	3	30.90	0	0.00	30.90	3	6,847	0.04%
2022/05/13	0	0.00	20	30.29	31.00	-20	6,707	-0.30%
2022/05/12	20	29.89	0	0.00	29.70	20	6,483	0.31%
2022/05/11	5	29.98	5	30.13	30.15	0	6,443	0.00%
2022/05/10	10	29.68	20	30.06	30.15	-10	6,408	-0.16%
2022/05/09	40	29.89	33	30.03	29.80	7	6,403	0.11%
2022/05/06	0	0.00	7	30.20	30.20	-7	6,359	-0.11%
2022/05/04	0	0.00	23	30.11	30.15	-23	6,362	-0.36%
2022/05/03	0	0.00	40	30.08	29.95	-40	6,420	-0.62%
2022/04/29	0	0.00	41	30.05	30.05	-41	6,408	-0.64%
2022/04/27	60	29.88	0	0.00	29.70	60	6,435	0.93%
2022/04/26	0	0.00	60	30.17	30.25	-60	6,393	-0.94%
2022/04/25	80	29.90	5	29.85	30.00	75	6,366	1.18%
2022/04/22	3	30.10	3	30.35	30.35	0	6,245	0.00%
2022/04/21	0	0.00	3	30.45	30.40	-3	6,218	-0.05%
2022/04/20	5	30.05	0	0.00	30.50	5	6,267	0.08%
2022/04/19	5	30.05	5	30.20	30.10	0	6,220	0.00%
2022/04/18	5	30.00	5	30.20	30.20	0	6,202	0.00%
2022/04/14	5	30.60	0	0.00	30.60	5	6,091	0.08%
2022/04/13	5	30.60	4	30.48	30.90	1	6,107	0.02%
2022/04/12	6	30.10	8	30.18	30.20	-2	6,028	-0.03%
2022/04/11	2	30.25	0	0.00	30.20	2	6,019	0.03%
2022/04/08	2	30.05	0	0.00	30.10	2	6,013	0.03%
2022/04/07	3	30.00	0	0.00	29.95	3	6,014	0.05%
2022/03/31	3	30.43	5	30.46	30.40	-2	5,875	-0.03%
2022/03/28	3	30.00	0	0.00	30.20	3	5,716	0.05%
2022/03/24	0	0.00	2	30.75	30.85	-2	5,568	-0.04%
2022/03/23	0	0.00	5	30.75	30.75	-5	6,002	-0.08%
2022/03/22	0	0.00	2	30.65	30.80	-2	6,006	-0.03%
2022/03/17	1	30.40	0	0.00	30.55	1	5,918	0.02%
2022/03/10	0	0.00	10	30.10	30.20	-10	5,817	-0.17%
2022/03/07	2	29.55	3	29.45	29.50	-1	5,772	-0.02%
2022/03/03	1	30.44	0	0.00	30.60	1	5,993	0.02%
2022/03/02	0	0.00	26	30.31	30.35	-26	6,062	-0.43%
2022/03/01	0	0.00	3	30.20	30.30	-3	6,138	-0.05%
2022/02/25	0	0.00	2	29.90	29.55	-2	6,226	-0.03%
2022/02/24	10	29.65	0	0.00	29.70	10	6,328	0.16%
2022/02/22	1	30.00	0	0.00	29.95	1	6,343	0.02%
2022/02/21	0	0.00	21	30.20	30.20	-21	6,280	-0.33%
2022/02/18	0	0.00	26	29.90	30.00	-26	6,347	-0.41%
2022/02/17	0	0.00	1	29.80	29.80	-1	6,513	-0.02%
2022/02/14	0	0.00	2	29.33	29.45	-2	6,539	-0.03%
2022/02/09	6	29.10	2	29.38	29.50	4	6,677	0.06%
2022/02/07	1	28.75	3	29.18	29.30	-2	6,679	-0.03%
2022/01/26	2	28.80	1	28.80	28.80	1	6,635	0.02%
2022/01/25	6	28.31	0	0.00	28.60	6	6,715	0.09%
2022/01/24	1	28.65	0	0.00	28.80	1	6,702	0.01%
2022/01/21	8	28.76	2	28.85	28.80	6	6,823	0.09%
2022/01/20	1	29.10	0	0.00	29.25	1	6,785	0.01%
2022/01/12	20	29.00	20	29.23	29.30	0	7,098	0.00%
2022/01/07	0.1	29.15	0	0.00	29.15	0.1	7,223	0.00%
2022/01/04	5	28.88	1	28.90	29.00	4	7,289	0.05%
2022/01/03	0	0.00	3	29.50	29.15	-3	7,279	-0.04%
2021/12/30	2	29.20	0	0.00	29.30	2	7,292	0.03%
2021/12/29	0	0.00	1	29.15	29.30	-1	7,326	-0.01%
2021/12/28	2	29.05	1.5	28.90	29.15	0.5	7,334	0.01%
2021/12/27	0	28.95	11	28.98	29.00	-11	7,334	-0.15%
2021/12/24	2	28.90	1	28.90	28.90	1	7,467	0.01%
2021/12/23	0	0.00	3	28.78	28.80	-3	7,546	-0.04%
2021/12/22	0	0.00	1	28.70	28.60	-1	7,589	-0.01%
2021/12/21	0	0.00	1	28.55	28.55	-1	7,625	-0.01%
2021/12/20	0	28.40	0	0.00	28.40	0	7,684	0.00%
2021/12/17	2	28.18	30	28.15	28.10	-28	7,729	-0.36%
2021/12/16	11	28.28	0	0.00	28.20	11	7,273	0.15%
2021/12/15	0	28.30	0	0.00	28.35	0	7,419	0.00%
2021/12/13	2	28.53	0	0.00	28.45	2	7,498	0.03%
2021/12/10	1	28.65	2	28.70	28.75	-1	7,464	-0.01%
2021/12/09	0	0.00	0.2	28.70	28.85	-0.2	7,482	0.00%
2021/12/07	10	28.65	2	28.50	28.75	8	7,436	0.11%
2021/12/06	14.1	28.40	8	28.45	28.60	6.1	7,462	0.08%
2021/12/03	3	28.38	0	0.00	28.30	3	7,471	0.04%
2021/12/02	10	28.20	2	28.10	28.30	8	7,435	0.11%
2021/12/01	0.1	28.20	0	0.00	28.30	0.1	7,380	0.00%
2021/11/30	3	28.13	2	28.28	27.90	1	7,311	0.01%
2021/11/29	4	27.89	9	27.95	28.15	-5	7,019	-0.07%
2021/11/26	1	28.20	0	0.00	28.25	1	6,936	0.01%
2021/11/25	32	28.47	0	0.00	28.55	32	6,926	0.46%
2021/11/24	18	28.60	10	28.70	28.80	8	6,802	0.12%
2021/11/23	22	28.75	0	0.00	28.75	22	6,647	0.33%
2021/11/22	1	29.15	0	0.00	29.15	1	6,394	0.02%
2021/11/19	1	29.35	0	0.00	29.40	1	6,314	0.02%
2021/11/18	0	0.00	1	29.45	29.50	-1	6,276	-0.02%
2021/11/17	14	29.26	1	29.35	29.35	13	6,236	0.21%
2021/11/16	12	29.56	3	29.40	29.50	9	6,162	0.15%
2021/11/15	1	30.00	1	30.00	30.00	0	6,044	0.00%
2021/11/12	6	30.10	0	0.00	30.15	6	6,060	0.10%
2021/11/11	1	30.00	2	30.00	30.00	-1	6,017	-0.02%
2021/11/10	6	29.86	8	29.85	29.90	-2	6,051	-0.03%
2021/11/09	1	29.70	5	29.80	29.90	-4	6,026	-0.07%
2021/11/08	2	29.45	0	0.00	29.45	2	5,942	0.03%
2021/11/05	3	29.20	0	0.00	29.40	3	5,918	0.05%
2021/11/04	7	29.45	0	0.00	29.35	7	5,874	0.12%
2021/11/03	2	29.55	0	0.00	29.55	2	5,896	0.03%
2021/11/02	5	29.20	1	29.50	29.45	4	5,904	0.07%
2021/10/29	23	29.00	0	0.00	29.10	23	5,849	0.39%
2021/10/28	6	29.34	0	0.00	29.25	6	5,769	0.10%
2021/10/26	0	0.00	1	29.50	29.55	-1	6,014	-0.02%
2021/10/25	1	29.30	0	0.00	29.35	1	6,336	0.02%
2021/10/22	20	29.40	0	0.00	29.40	20	6,457	0.31%
2021/10/21	2	29.90	11	30.08	30.10	-9	6,394	-0.14%
2021/10/20	0	0.00	1	29.95	29.80	-1	6,485	-0.02%
2021/10/19	1	29.70	0	0.00	29.70	1	6,402	0.02%
2021/10/18	2	29.48	0	0.00	29.45	2	6,392	0.03%
2021/10/15	0	0.00	1	29.35	29.30	-1	6,421	-0.02%
2021/10/14	1	29.10	1	29.40	29.05	0	6,484	0.00%
2021/10/13	0	0.00	17	29.15	29.25	-17	6,551	-0.26%
2021/10/12	2	29.05	2	29.15	29.25	0	6,700	0.00%
2021/10/08	25	29.47	5	29.49	29.45	20	6,628	0.30%
2021/10/07	17	29.53	1	29.60	29.55	16	6,645	0.24%
2021/10/06	2	29.20	0	0.00	29.25	2	6,701	0.03%
2021/10/05	0	0.00	0.6	29.41	29.35	-0.6	6,762	-0.01%
2021/10/04	0	0.00	1.8	29.36	29.35	-1.8	6,845	-0.03%
2021/10/01	4	29.11	0	0.00	29.15	4	6,951	0.06%
2021/09/23	0	0.00	1	29.15	29.25	-1	6,853	-0.01%
2021/09/22	1	28.65	0	0.00	28.70	1	6,892	0.01%
2021/09/17	2	29.60	0	0.00	29.50	2	6,742	0.03%
2021/09/16	1	29.60	0	0.00	29.65	1	6,689	0.01%
2021/09/15	1	29.60	0	0.00	29.80	1	6,678	0.01%
2021/09/13	1	29.05	0	0.00	29.45	1	6,777	0.01%
2021/09/08	2	29.15	0	0.00	29.25	2	6,926	0.03%
2021/09/07	1	29.65	0	0.00	29.60	1	6,908	0.01%
2021/09/06	5.2	29.70	0	0.00	29.70	5.2	6,947	0.07%
2021/09/03	0.3	29.70	0	0.00	30.00	0.3	6,965	0.00%
2021/09/02	20	29.55	2	29.70	29.60	18	6,996	0.26%
2021/09/01	40	29.80	0	0.00	29.60	40	7,023	0.57%
2021/08/31	0	0.00	82	29.75	30.05	-82	7,030	-1.17%
2021/08/30	0	0.00	3	29.80	29.90	-3	6,985	-0.04%
2021/08/26	0	0.00	1	29.05	29.20	-1	7,095	-0.01%
2021/08/24	0	0.00	1	29.15	29.40	-1	7,260	-0.01%
2021/08/23	0	0.00	1	28.90	28.90	-1	7,338	-0.01%
2021/08/18	0	0.00	1	28.55	28.85	-1	7,552	-0.01%
2021/08/17	6	28.68	0	0.00	28.55	6	7,612	0.08%
2021/08/16	2	28.90	0	0.00	29.05	2	7,620	0.03%
2021/08/13	2	29.80	0	0.00	29.65	2	7,573	0.03%
2021/08/11	1	30.00	0	0.00	30.00	1	7,698	0.01%
2021/08/09	2	29.50	0	0.00	29.95	2	7,973	0.03%
2021/08/04	2	30.20	0	0.00	30.25	2	8,806	0.02%
2021/08/03	1	30.20	0	0.00	30.30	1	9,104	0.01%
2021/07/30	4.1	29.75	1	29.80	29.60	3.1	9,473	0.03%
2021/07/29	2	30.98	1	31.40	31.15	1	9,574	0.01%
2021/07/28	11	31.59	1	31.55	31.00	10	9,453	0.11%
2021/07/26	9	32.06	0	0.00	31.90	9	9,668	0.09%
2021/07/22	2	32.75	10	33.05	32.90	-8	9,785	-0.08%
2021/07/21	1	32.75	1	32.25	32.50	0	9,889	0.00%
2021/07/20	7	33.01	20	32.60	32.60	-13	10,058	-0.13%
2021/07/19	1	33.65	5	33.54	33.60	-4	10,150	-0.04%
2021/07/16	0	0.00	11	33.44	33.60	-11	10,793	-0.10%
2021/07/13	1	32.95	0	0.00	32.90	1	11,496	0.01%
2021/07/12	0	0.00	1	33.50	32.95	-1	11,706	-0.01%
2021/07/08	0	0.00	3	33.00	32.95	-3	11,633	-0.03%
2021/07/07	2	32.20	6	32.27	32.35	-4	11,685	-0.03%
2021/07/02	2	32.65	10	32.50	32.20	-8	12,077	-0.07%
2021/07/01	11	32.49	15	32.50	32.45	-4	12,046	-0.03%
2021/06/30	2	32.08	1	31.95	32.00	1	11,996	0.01%
2021/06/29	0	0.00	29	31.80	31.90	-29	11,990	-0.24%
2021/06/28	6	31.86	0	0.00	31.90	6	12,109	0.05%
2021/06/25	2	31.65	0	0.00	31.75	2	12,240	0.02%
2021/06/24	2	31.50	0	0.00	31.50	2	12,342	0.02%
2021/06/21	4	30.65	0	0.00	30.75	4	12,363	0.03%
2021/06/09	1	31.50	0	0.00	31.50	1	12,505	0.01%
2021/06/04	2	32.28	0	0.00	31.90	2	12,686	0.02%
2021/06/03	0	0.00	1	32.60	32.45	-1	12,856	-0.01%
2021/06/02	8	32.13	0	0.00	32.05	8	12,835	0.06%
2021/06/01	0	0.00	2	31.95	31.90	-2	12,821	-0.02%
2021/05/26	1	31.30	0	0.00	31.40	1	13,326	0.01%
2021/05/25	1	31.15	1	31.15	31.20	0	13,880	0.00%
2021/05/20	1	30.20	0	0.00	30.35	1	13,874	0.01%
2021/05/17	1	29.45	12.6	29.97	29.65	-11.6	13,908	-0.08%
2021/05/14	0	0.00	1	30.25	30.75	-1	13,754	-0.01%
2021/05/13	4	30.40	6	30.21	30.00	-2	13,594	-0.01%
2021/05/12	3	29.92	4	31.13	30.65	-1	13,360	-0.01%
2021/05/11	11	34.23	3	34.13	32.75	8	12,933	0.06%
2021/05/10	0	0.00	16	33.90	33.90	-16	12,670	-0.13%
2021/05/07	10	33.71	23	33.69	33.25	-13	12,533	-0.10%
2021/05/06	1	33.75	4	33.86	33.85	-3	12,389	-0.02%
2021/05/05	0	0.00	9	32.43	32.65	-9	12,148	-0.07%
2021/05/04	0	0.00	8	32.30	31.70	-8	11,969	-0.07%
2021/05/03	12	32.81	0	0.00	32.35	12	11,684	0.10%
2021/04/29	2	33.43	0	0.00	33.25	2	11,607	0.02%
2021/04/28	0	0.00	4	33.27	33.40	-4	11,517	-0.03%
2021/04/27	0	0.00	5	33.00	32.85	-5	11,597	-0.04%
2021/04/26	2	32.80	0	32.85	32.50	2	11,508	0.02%
2021/04/23	26	32.61	6	32.88	32.55	20	11,376	0.18%
2021/04/22	29	33.69	52	33.82	33.30	-23	11,299	-0.20%
2021/04/21	0	0.00	2	33.02	33.10	-2	10,647	-0.02%
2021/04/20	8	32.58	2	32.93	33.15	6	10,518	0.06%
2021/04/19	22.5	32.19	13	32.44	33.40	9.5	10,323	0.09%
2021/04/16	1	31.90	7	31.83	31.90	-6	9,904	-0.06%
2021/04/15	2	31.00	1	30.80	30.95	1	9,687	0.01%
2021/04/14	0	0.00	2	30.60	30.60	-2	9,661	-0.02%
2021/04/13	0	0.00	4	31.20	30.60	-4	9,715	-0.04%
2021/04/12	0	0.00	1	30.60	30.95	-1	9,576	-0.01%
2021/04/09	4.5	30.39	3	30.38	30.40	1.5	9,537	0.02%
2021/04/08	10	30.43	4	30.46	30.50	6	9,510	0.06%
2021/04/07	2	29.93	3	29.92	30.00	-1	9,345	-0.01%
2021/04/06	3	30.02	10	29.95	29.95	-7	9,379	-0.07%
2021/04/01	1	30.05	0	0.00	29.90	1	9,420	0.01%
2021/03/31	4	29.95	3	30.12	30.20	1	9,448	0.01%
2021/03/30	1	30.00	4	30.09	30.00	-3	9,393	-0.03%
2021/03/29	0	0.00	3	29.90	29.90	-3	9,243	-0.03%
2021/03/26	25	29.50	5.1	29.55	29.75	19.9	9,217	0.22%
2021/03/25	11	28.90	0	0.00	29.10	11	9,079	0.12%
2021/03/24	1	29.15	0	0.00	29.15	1	9,106	0.01%
2021/03/17	0	29.65	0	0.00	29.45	0	8,943	0.00%
2021/03/16	0	0.00	3	29.83	29.90	-3	8,907	-0.03%
2021/03/15	0	0.00	3	29.70	29.55	-3	8,865	-0.03%
2021/03/12	2	29.75	0	0.00	29.80	2	8,896	0.02%
2021/03/11	2	29.65	11	29.77	29.45	-9	8,865	-0.10%
2021/03/10	0	0.00	0.3	29.65	29.75	-0.3	8,862	0.00%
2021/03/08	1	29.40	2	29.50	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	2	29.40	29.35	-2	8,667	-0.02%
2021/03/04	0	0.00	1	29.30	29.40	-1	8,846	-0.01%
2021/03/03	2	29.10	3	29.35	29.35	-1	8,753	-0.01%
2021/03/02	0	0.00	19	29.21	28.70	-19	8,558	-0.22%
2021/02/26	25	28.89	6	29.11	28.95	19	8,447	0.22%
2021/02/25	9	29.12	189.2	28.87	29.50	-180.2	8,055	-2.24%	大賣/鉅額交易
2021/02/24	2	27.75	1	28.00	27.75	1	7,569	0.01%
2021/02/23	5	27.45	2.6	27.95	28.10	2.4	7,539	0.03%
2021/02/22	0	0.00	5	27.45	27.45	-5	7,489	-0.07%
2021/02/19	0	0.00	1	27.20	27.40	-1	7,606	-0.01%
2021/02/18	1	27.55	8	27.53	27.50	-7	7,725	-0.09%
2021/02/17	4	26.91	6	27.00	27.10	-2	7,641	-0.03%
2021/02/05	0	0.00	1	27.05	27.05	-1	7,543	-0.01%
2021/02/04	4	26.50	5	26.76	26.85	-1	7,589	-0.01%
2021/02/03	7	26.53	0	0.00	26.70	7	7,778	0.09%
2021/02/02	20	26.38	0	0.00	26.75	20	7,820	0.26%
2021/01/29	0	0.00	2	26.25	26.00	-2	7,754	-0.03%
2021/01/27	55	26.86	0	0.00	26.50	55	7,542	0.73%
2021/01/25	3	26.70	2	26.73	26.80	1	7,457	0.01%
2021/01/22	4	26.38	0	0.00	26.40	4	7,481	0.05%
2021/01/20	7	26.81	0	0.00	26.40	7	7,367	0.10%
2021/01/19	0	0.00	1	27.40	27.45	-1	7,118	-0.01%
2021/01/18	10	27.19	0	0.00	27.25	10	7,132	0.14%
2021/01/15	5	27.72	8.4	27.82	27.60	-3.4	7,011	-0.05%
2021/01/14	1	27.95	0	0.00	28.10	1	6,947	0.01%
2021/01/13	5	28.50	59	28.10	28.40	-54	6,921	-0.78%
2021/01/12	1	28.20	20.6	28.06	28.05	-19.6	6,884	-0.28%
2021/01/11	5	28.50	30	28.53	28.60	-25	6,860	-0.36%
2021/01/08	0	0.00	17	28.44	28.70	-17	6,819	-0.25%
2021/01/07	0	0.00	11	28.51	28.35	-11	6,769	-0.16%
2021/01/06	9	28.59	20	28.80	28.35	-11	6,715	-0.16%
2021/01/05	6	28.71	30	28.75	28.85	-24	6,573	-0.36%
2021/01/04	0	0.00	53	28.70	28.85	-53	6,584	-0.80%
2020/12/31	5	28.70	45	28.87	28.95	-40	6,491	-0.62%
2020/12/30	0	0.00	73	28.67	29.05	-73	6,463	-1.13%
2020/12/29	5	28.50	57	28.65	28.65	-52	6,398	-0.81%
2020/12/28	2	28.65	21	28.66	28.60	-19	6,397	-0.30%
2020/12/25	0	0.00	12.2	28.46	28.55	-12.2	6,364	-0.19%
2020/12/24	0	0.00	3.2	28.29	28.05	-3.2	6,308	-0.05%
2020/12/23	0	0.00	5	27.65	27.60	-5	6,197	-0.08%
2020/12/22	5	27.70	0	0.00	27.70	5	6,247	0.08%
2020/12/17	0	27.45	5	27.70	27.55	-5	6,485	-0.08%
2020/12/15	2	27.55	0	0.00	27.15	2	6,649	0.03%
2020/12/11	0	0.00	1	27.70	27.70	-1	6,819	-0.01%
2020/12/10	0	0.00	3	27.70	27.70	-3	7,005	-0.04%
2020/12/09	1	27.50	1	27.70	27.75	0	7,005	0.00%
2020/12/08	1.1	27.57	1	27.55	27.50	0.1	7,036	0.00%
2020/12/07	19	27.59	2	27.55	27.60	17	7,007	0.24%
2020/12/04	30	27.70	1	27.65	27.65	29	7,046	0.41%
2020/12/03	0	0.00	1	27.55	27.40	-1	7,108	-0.01%
2020/12/01	15	27.27	0	0.00	27.50	15	7,359	0.20%
2020/11/30	33	27.88	0	0.00	27.40	33	7,539	0.44%
2020/11/27	14.1	27.64	0	0.00	27.70	14.1	7,373	0.19%
2020/11/26	6.2	27.93	0	0.00	27.90	6.2	7,410	0.08%
2020/11/25	10	28.05	0	0.00	28.05	10	7,542	0.13%
2020/11/24	2	28.02	6	28.05	28.05	-4	7,534	-0.05%
2020/11/23	0	0.00	1.2	28.23	28.25	-1.2	7,519	-0.02%
2020/11/20	0.2	28.00	0	0.00	28.15	0.2	7,425	0.00%
2020/11/18	10	28.10	10	28.18	28.20	0	7,418	0.00%
2020/11/17	1	27.90	11	27.95	28.00	-10	7,326	-0.14%
2020/11/16	5	27.35	0	0.00	27.50	5	7,345	0.07%
2020/11/11	0	0.00	5	27.28	27.70	-5	7,458	-0.07%
2020/11/10	0	0.00	12	26.88	26.90	-12	7,254	-0.17%
2020/11/09	0	0.00	14	26.54	26.60	-14	7,186	-0.19%
2020/11/05	0	0.00	10	26.25	26.20	-10	7,223	-0.14%
2020/11/04	0	0.00	1	26.10	26.10	-1	7,262	-0.01%
2020/11/03	1.1	26.08	0	0.00	26.20	1.1	7,343	0.01%
2020/11/02	0	0.00	6	25.92	26.05	-6	7,391	-0.08%
2020/10/30	12.1	25.62	5	25.70	25.75	7.1	7,470	0.09%
2020/10/29	0	0.00	2	25.85	25.80	-2	7,531	-0.03%
2020/10/28	2	25.95	4	26.01	26.10	-2	7,839	-0.03%
2020/10/27	0.2	26.00	0	0.00	25.90	0.2	8,024	0.00%
2020/10/26	1	26.00	0	0.00	26.00	1	8,167	0.01%
2020/10/23	2	26.20	2	26.15	26.20	0	8,302	0.00%
2020/10/22	5	25.95	4	26.08	26.25	1	8,583	0.01%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/16	2	25.95	0	0.00	25.95	2	10,069	0.02%
2020/10/15	0	0.00	1	26.15	26.15	-1	10,261	-0.01%
2020/10/13	2	25.70	0	0.00	25.70	2	10,653	0.02%
2020/10/12	0.1	26.05	1	26.10	25.90	-0.9	10,935	-0.01%
2020/10/08	5	26.10	0	0.00	26.15	5	11,163	0.04%
2020/10/07	1	25.95	8.4	26.08	26.10	-7.4	11,280	-0.07%
2020/10/05	0	0.00	10	25.60	25.75	-10	11,465	-0.09%
2020/09/30	10	25.40	20	25.50	25.30	-10	11,480	-0.09%
2020/09/29	25	25.19	5	25.25	25.15	20	11,475	0.17%
2020/09/28	5	25.35	30	25.35	25.40	-25	11,562	-0.22%
2020/09/25	0	0.00	3	25.00	25.10	-3	11,642	-0.03%
2020/09/24	39	25.08	10	24.86	24.85	29	11,757	0.25%
2020/09/23	23	25.38	20	25.50	25.55	3	11,728	0.03%
2020/09/22	3	25.67	5	25.64	25.65	-2	11,731	-0.02%
2020/09/21	3	25.85	3	25.87	25.85	0	11,656	0.00%
2020/09/18	1	25.90	2	26.00	25.75	-1	11,659	-0.01%
2020/09/17	3	25.80	0	0.00	25.95	3	11,518	0.03%
2020/09/16	4	25.95	0.2	26.10	26.00	3.8	11,472	0.03%
2020/09/15	22	26.07	2	26.05	26.15	20	11,387	0.18%
2020/09/14	10	26.36	0	0.00	26.50	10	11,313	0.09%
2020/09/11	18	26.51	3	26.80	26.45	15	11,306	0.13%
2020/09/10	3	26.65	0	0.00	26.65	3	11,332	0.03%
2020/09/09	1	26.90	0	0.00	26.90	1	11,390	0.01%
2020/09/08	4	27.31	0	0.00	27.00	4	11,374	0.04%
2020/09/07	10	27.25	6	27.35	27.30	4	11,348	0.04%
2020/09/04	3	26.90	1	27.10	26.90	2	11,400	0.02%
2020/09/03	9	26.88	7	26.99	26.80	2	11,372	0.02%
2020/09/02	1	26.40	1	26.50	26.55	0	11,262	0.00%
2020/09/01	3	26.40	0	0.00	26.25	3	11,303	0.03%
2020/08/31	0	0.00	10	26.45	26.45	-10	11,257	-0.09%
2020/08/28	2	26.05	1	26.05	26.20	1	11,175	0.01%
2020/08/25	0	0.00	12	26.32	26.30	-12	11,317	-0.11%
2020/08/24	2	26.25	0	0.00	26.00	2	11,736	0.02%
2020/08/20	2	25.95	0	0.00	25.65	2	11,798	0.02%
2020/08/19	0	0.00	5	26.45	26.30	-5	11,714	-0.04%
2020/08/18	1	26.40	3	26.50	26.50	-2	11,700	-0.02%
2020/08/17	4	26.35	7	26.36	26.40	-3	11,752	-0.03%
2020/08/14	7	26.27	0	0.00	26.25	7	11,786	0.06%
2020/08/13	1	26.45	2	26.28	26.35	-1	12,101	-0.01%
2020/08/11	1	26.15	5	26.20	26.05	-4	12,387	-0.03%
2020/08/07	0	0.00	2	26.50	26.35	-2	12,544	-0.02%
2020/08/06	4	26.13	5	26.20	26.20	-1	12,602	-0.01%
2020/08/05	13	26.20	0	0.00	26.10	13	12,770	0.10%
2020/08/04	13	25.89	0.2	26.15	26.05	12.8	12,853	0.10%
2020/08/03	3	25.70	6	26.30	26.10	-3	13,049	-0.02%
2020/07/31	4	25.45	0	0.00	25.60	4	13,272	0.03%
2020/07/30	5	25.55	0	0.00	25.70	5	14,646	0.03%
2020/07/29	10	25.39	0	0.00	25.45	10	15,192	0.07%
2020/07/28	39	25.99	45	26.04	25.45	-6	15,219	-0.04%
2020/07/27	91	26.68	80	26.90	26.00	11	15,254	0.07%
2020/07/24	4	29.43	1	29.20	29.20	3	14,634	0.02%
2020/07/23	1	29.95	25	30.10	30.00	-24	14,505	-0.17%
2020/07/22	1	30.20	14	30.30	30.30	-13	14,438	-0.09%
2020/07/21	5	30.35	15	30.31	30.30	-10	14,329	-0.07%
2020/07/20	5	30.26	4	30.26	30.30	1	14,265	0.01%
2020/07/17	40	30.45	59	30.57	30.15	-19	14,175	-0.13%
2020/07/16	2	30.25	53	30.17	30.50	-51	14,198	-0.36%
2020/07/15	0	0.00	96	29.78	29.80	-96	14,096	-0.68%
2020/07/14	0	0.00	6	29.59	29.50	-6	13,961	-0.04%
2020/07/13	11	29.31	5	29.53	29.60	6	14,039	0.04%
2020/07/10	10	28.80	19	29.00	28.90	-9	14,019	-0.06%
2020/07/09	0	0.00	2	29.05	28.95	-2	14,089	-0.01%
2020/07/08	15	28.95	0	0.00	29.10	15	14,334	0.10%
2020/07/07	3	29.10	58	29.01	29.05	-55	14,460	-0.38%
2020/07/06	10	28.90	2	29.03	29.05	8	14,421	0.06%
2020/07/03	1	29.20	31	29.00	28.90	-30	14,468	-0.21%
2020/07/02	17	28.66	20	28.75	28.90	-3	14,485	-0.02%
2020/07/01	0	0.00	9	28.23	28.20	-9	14,485	-0.06%
2020/06/30	8	27.60	18	27.83	27.90	-10	14,509	-0.07%
2020/06/29	2.1	27.50	8	27.45	27.60	-6	14,654	-0.04%
2020/06/24	18	27.75	3	27.90	27.75	15	14,722	0.10%
2020/06/23	11	27.80	1	27.90	27.85	10	14,829	0.07%
2020/06/22	0	0.00	6	27.62	27.70	-6	14,914	-0.04%
2020/06/19	15	27.73	0	0.00	27.40	15	15,054	0.10%
2020/06/15	2	27.45	0	0.00	27.20	2	15,649	0.01%
2020/06/12	1	27.15	0	0.00	27.45	1	15,707	0.01%
2020/06/11	0	0.00	22	27.85	27.70	-22	15,728	-0.14%
2020/06/10	0	0.00	5	28.65	28.70	-5	15,672	-0.03%
2020/06/09	0	0.00	20	28.32	28.40	-20	16,010	-0.12%
2020/06/08	0	0.00	4	28.05	28.15	-4	16,055	-0.02%
2020/06/05	1	27.80	0	0.00	27.80	1	15,962	0.01%
2020/06/04	1	27.70	3	27.85	27.80	-2	15,987	-0.01%
2020/06/03	0	0.00	33	27.65	27.80	-33	16,061	-0.21%
2020/06/02	1	27.30	2	27.35	27.35	-1	15,979	-0.01%
2020/06/01	5	27.30	5	27.35	27.30	0	15,947	0.00%
2020/05/29	14	26.99	2	26.90	26.90	12	15,935	0.08%
2020/05/28	3	27.25	5	27.25	27.10	-2	15,573	-0.01%
2020/05/27	4	27.30	1	27.35	27.30	3	15,522	0.02%
2020/05/26	2	27.10	3	27.30	27.30	-1	15,573	-0.01%
2020/05/25	3	26.50	2	27.10	26.90	1	15,559	0.01%
2020/05/22	25	27.05	18	27.33	26.85	7	15,493	0.05%
2020/05/21	9	27.51	11	27.48	27.50	-2	15,412	-0.01%
2020/05/20	232	27.65	224	27.70	27.60	8	15,281	0.05%	大買/大賣/
2020/05/19	2	27.35	1	27.45	27.40	1	15,000	0.01%
2020/05/18	0	0.00	9	26.96	26.95	-9	14,833	-0.06%
2020/05/15	1	26.40	21	26.41	26.40	-20	14,753	-0.14%
2020/05/14	16	26.69	10	26.62	26.65	6	14,663	0.04%
2020/05/13	11	26.66	17	26.70	26.60	-6	14,564	-0.04%
2020/05/12	22	26.81	11	26.74	26.85	11	14,476	0.08%
2020/05/11	25	27.40	12	27.43	27.25	13	14,283	0.09%
2020/05/08	14	27.52	33	27.69	27.25	-19	14,144	-0.13%
2020/05/07	100	27.44	21	27.39	27.35	79	13,904	0.57%
2020/05/06	422	29.35	600	29.43	28.25	-178	13,471	-1.32%	大買/大賣/鉅額交易
2020/05/05	36	27.51	52	26.47	28.05	-16	11,940	-0.13%
2020/05/04	43	25.33	0	0.00	25.50	43	11,302	0.38%
2020/04/30	24	26.05	21	25.88	26.00	3	11,141	0.03%
2020/04/29	25	25.00	2.1	25.13	25.10	22.9	11,081	0.21%
2020/04/28	5	24.99	7	25.11	24.90	-2	11,065	-0.02%
2020/04/27	12	24.78	16	24.68	24.75	-4	11,124	-0.04%
2020/04/24	11	23.85	5	23.85	23.75	6	10,988	0.05%
2020/04/23	9	23.86	3	23.90	23.90	6	10,816	0.06%
2020/04/22	56	23.79	4	23.66	23.85	52	10,708	0.49%
2020/04/21	9	24.18	3	24.15	23.95	6	10,699	0.06%
2020/04/20	231	24.70	8	24.70	24.65	223	10,466	2.13%	大買/鉅額交易
2020/04/17	2	24.98	1	25.00	24.85	1	10,346	0.01%
2020/04/16	16	24.74	8	24.75	24.75	8	10,245	0.08%
2020/04/15	15	25.25	1	25.20	25.30	14	10,071	0.14%
2020/04/14	30	25.19	8	25.28	25.10	22	9,996	0.22%
2020/04/13	16	24.79	12	24.73	25.20	4	9,843	0.04%
2020/04/10	8	24.88	4	24.78	24.70	4	9,553	0.04%
2020/04/09	1	23.75	4	23.95	24.10	-3	9,410	-0.03%
2020/04/08	5.5	24.00	0	0.00	23.85	5.5	9,316	0.06%
2020/04/07	7	23.28	22	23.53	23.55	-15	9,220	-0.16%
2020/04/06	12	22.81	1	22.80	23.05	11	9,061	0.12%
2020/04/01	1.5	22.55	0	0.00	22.50	1.5	8,904	0.02%
2020/03/31	6	22.60	0	0.00	22.55	6	8,775	0.07%
2020/03/30	5	22.60	0	0.00	22.60	5	8,602	0.06%
2020/03/27	20	23.15	8	22.75	22.65	12	8,538	0.14%
2020/03/26	10	22.50	5	22.65	22.65	5	8,414	0.06%
2020/03/25	1	22.50	7	22.56	22.45	-6	8,375	-0.07%
2020/03/24	50.2	21.20	51	21.41	21.35	-0.8	8,272	-0.01%
2020/03/20	19	21.77	0	0.00	21.85	19	8,072	0.24%
2020/03/19	2	21.10	0	0.00	21.15	2	7,875	0.03%
2020/03/18	7	22.27	0	0.00	22.15	7	7,674	0.09%
2020/03/17	4	22.80	141	22.71	22.65	-137	7,638	-1.79%	大賣/鉅額交易
2020/03/16	3.2	23.18	0	0.00	23.25	3.2	7,489	0.04%
2020/03/13	7	23.31	17	22.95	23.90	-10	7,342	-0.14%
2020/03/12	21	25.95	0	0.00	25.30	21	6,851	0.31%
2020/03/11	0	0.00	2	27.15	27.20	-2	6,693	-0.03%
2020/03/10	5	27.10	0	0.00	27.10	5	6,674	0.07%
2020/03/09	5	27.55	0	0.00	27.60	5	6,644	0.08%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/05	10	28.31	0	0.00	28.40	10	6,520	0.15%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/02	2	27.70	10	27.90	28.00	-8	6,554	-0.12%
2020/02/27	0	0.00	1	28.40	28.25	-1	6,839	-0.01%
2020/02/25	3	28.32	0	0.00	28.60	3	6,738	0.04%
2020/02/24	1	28.40	0	0.00	28.65	1	6,772	0.01%
2020/02/20	1	28.75	9	28.80	28.90	-8	6,877	-0.12%
2020/02/19	0.1	29.00	0	0.00	28.90	0.1	6,877	0.00%
2020/02/18	2	28.68	0	0.00	29.00	2	6,882	0.03%
2020/02/17	1	28.90	0	0.00	28.85	1	6,866	0.01%
2020/02/13	0	0.00	2	28.78	28.90	-2	6,924	-0.03%
2020/02/12	3	28.60	0	0.00	28.60	3	7,059	0.04%
2020/02/11	2	28.63	1	28.65	28.60	1	7,073	0.01%
2020/02/07	1	28.20	1	28.35	28.20	0	7,192	0.00%
2020/02/04	1	28.30	2	28.70	28.55	-1	7,574	-0.01%
2020/02/03	18	28.60	0	0.00	28.15	18	7,590	0.24%
2020/01/30	4	28.40	0	0.00	28.00	4	7,325	0.05%
2020/01/20	1	29.45	0	0.00	29.40	1	7,115	0.01%
2020/01/17	10	29.45	1	29.45	29.50	9	7,077	0.13%
2020/01/16	1	29.50	0	0.00	29.45	1	7,071	0.01%
2020/01/15	0	0.00	1	29.60	29.45	-1	7,110	-0.01%
2020/01/14	0	0.00	0	29.50	29.50	0	7,081	0.00%
2020/01/13	0	0.00	1	29.50	29.50	-1	7,107	-0.01%
2020/01/08	3	29.07	3	29.05	29.05	0	7,456	0.00%
2020/01/07	1	29.40	0	0.00	29.40	1	7,504	0.01%
2020/01/06	10	29.68	0	0.00	29.55	10	7,566	0.13%
2020/01/03	2	29.90	0	0.00	30.00	2	7,595	0.03%
2020/01/02	7	29.89	11	29.90	29.90	-4	7,603	-0.05%
2019/12/31	5	29.85	0	0.00	29.85	5	7,651	0.07%
2019/12/30	1	29.90	0	0.00	29.90	1	7,625	0.01%
2019/12/27	7	30.00	0	0.00	30.00	7	7,621	0.09%
2019/12/25	1	30.10	0	0.00	30.10	1	7,794	0.01%
2019/12/24	0	0.00	2	30.05	30.05	-2	7,801	-0.03%
2019/12/23	0	0.00	5	30.45	30.55	-5	7,780	-0.06%
2019/12/20	2	30.55	0	0.00	30.55	2	7,744	0.03%
2019/12/18	3	30.15	6	30.10	30.15	-3	7,630	-0.04%
2019/12/17	0	0.00	1	29.90	30.20	-1	7,694	-0.01%
2019/12/13	13	29.45	0	0.00	29.50	13	7,658	0.17%
2019/12/12	5	29.30	1	29.30	29.30	4	7,633	0.05%
2019/12/11	2	29.15	0	0.00	29.30	2	7,651	0.03%
2019/12/10	3	29.18	0	0.00	29.20	3	7,688	0.04%
2019/12/04	2	29.25	0	0.00	29.25	2	7,880	0.03%
2019/12/02	4	29.56	0	0.00	29.65	4	7,912	0.05%
2019/11/29	5	29.85	0	0.00	29.75	5	7,980	0.06%
2019/11/28	12	30.05	2.6	30.07	30.15	9.4	7,929	0.12%
2019/11/26	3	30.05	3	29.87	29.95	0	7,928	0.00%
2019/11/25	13	29.67	0	0.00	29.75	13	7,609	0.17%
2019/11/22	3	29.55	0	0.00	29.55	3	7,731	0.04%
2019/11/20	1	29.85	0	0.00	29.80	1	7,717	0.01%
2019/11/19	0	0.00	1	30.05	30.05	-1	7,701	-0.01%
2019/11/18	1	29.65	1	29.90	29.85	0	7,765	0.00%
2019/11/13	0	0.00	3	29.97	29.80	-3	7,893	-0.04%
2019/11/12	0	0.00	1	29.95	30.00	-1	8,269	-0.01%
2019/11/05	2	30.65	7	30.74	30.75	-5	7,971	-0.06%
2019/11/04	3	30.35	11	30.28	30.50	-8	7,924	-0.10%
2019/11/01	1	29.80	0	0.00	29.70	1	7,703	0.01%
2019/10/31	5	29.50	0	0.00	29.60	5	7,650	0.07%
2019/10/30	1	29.35	43	29.39	29.55	-42	7,697	-0.55%
2019/10/22	0	0.00	1	29.60	29.60	-1	8,045	-0.01%
2019/10/21	1	29.25	0	0.00	29.40	1	8,119	0.01%
2019/10/18	3	29.48	5	29.65	29.20	-2	8,162	-0.02%
2019/10/17	0	0.00	2	29.45	29.50	-2	8,119	-0.02%
2019/10/16	3	29.23	2	29.35	29.25	1	8,150	0.01%
2019/10/15	10	28.90	4	28.85	29.25	6	8,205	0.07%
2019/10/14	5	28.90	2.2	28.89	28.80	2.8	8,179	0.03%
2019/10/08	1	28.70	0	0.00	28.55	1	8,100	0.01%
2019/10/07	15	28.55	0	0.00	28.70	15	8,060	0.19%
2019/10/04	0	0.00	4	28.45	28.20	-4	8,025	-0.05%
2019/10/03	4	28.05	0	0.00	28.20	4	8,039	0.05%
2019/10/02	3	28.40	0	0.00	28.30	3	8,045	0.04%
2019/10/01	2	28.85	0	0.00	28.65	2	7,980	0.03%
2019/09/27	0	0.00	2	28.63	28.65	-2	7,915	-0.03%
2019/09/26	0	0.00	1	28.60	28.50	-1	7,930	-0.01%
2019/09/25	2	28.70	0	0.00	28.70	2	7,952	0.03%
2019/09/24	1	28.70	0	0.00	28.80	1	7,989	0.01%
2019/09/23	6	28.83	2	29.20	28.80	4	8,036	0.05%
2019/09/19	2	28.80	32.2	28.80	28.70	-30.2	7,963	-0.38%
2019/09/18	0.9	29.10	2	29.20	29.10	-1.1	7,920	-0.01%
2019/09/17	4	29.14	0	0.00	29.30	4	7,927	0.05%
2019/09/16	1	29.45	3	29.60	29.50	-2	7,988	-0.03%
2019/09/11	0	0.00	2	28.95	28.90	-2	8,052	-0.02%
2019/09/09	0	0.00	4	29.41	29.40	-4	7,937	-0.05%
2019/09/06	1	29.20	4	29.24	29.30	-3	7,911	-0.04%
2019/09/05	3	28.97	7	29.20	29.20	-4	7,893	-0.05%
2019/09/04	0	0.00	3	28.77	28.85	-3	7,829	-0.04%
2019/09/03	1	28.70	0	0.00	28.70	1	7,812	0.01%
2019/08/30	1	28.40	2	28.50	28.50	-1	7,747	-0.01%
2019/08/29	0	0.00	3	27.88	28.20	-3	7,720	-0.04%
2019/08/28	0	0.00	3	27.98	27.90	-3	7,719	-0.04%
2019/08/27	1	28.15	2	27.95	27.75	-1	7,703	-0.01%
2019/08/26	0	0.00	4	28.00	27.95	-4	7,624	-0.05%
2019/08/22	1	28.00	0	0.00	27.90	1	7,797	0.01%
2019/08/21	3	28.32	0	0.00	28.20	3	7,844	0.04%
2019/08/20	1.3	28.53	2	28.60	28.35	-0.7	7,847	-0.01%
2019/08/19	20.1	28.55	0	0.00	28.55	20.1	7,767	0.26%
2019/08/16	0	0.00	2	28.25	28.30	-2	7,765	-0.03%
2019/08/15	30	27.51	0	0.00	27.50	30	7,756	0.39%
2019/08/14	1	28.20	2	28.35	28.30	-1	7,584	-0.01%
2019/08/13	2	28.10	0	0.00	28.05	2	7,824	0.03%
2019/08/12	3	28.52	0	0.00	28.45	3	7,869	0.04%
2019/08/08	1	28.75	0	0.00	28.75	1	7,942	0.01%
2019/08/07	6	28.63	0	0.00	28.55	6	7,978	0.08%
2019/08/06	3	28.70	1	28.85	28.90	2	8,025	0.02%
2019/08/05	1	28.80	1	29.05	29.10	0	7,976	0.00%
2019/08/02	6	28.86	4	28.95	28.90	2	8,073	0.02%
2019/08/01	27	29.32	3	29.20	29.25	24	8,131	0.30%
2019/07/31	5	29.80	0	0.00	29.60	5	8,115	0.06%
2019/07/30	9	29.93	0	0.00	30.00	9	8,089	0.11%
2019/07/29	7	30.19	0	0.00	30.35	7	8,099	0.09%
2019/07/26	7	30.17	4	30.11	30.15	3	8,149	0.04%
2019/07/25	8	30.33	0	0.00	30.25	8	8,296	0.10%
2019/07/24	2	30.60	1	30.95	30.50	1	8,280	0.01%
2019/07/23	14	30.87	0	0.00	30.80	14	8,336	0.17%
2019/07/22	2	31.25	0	0.00	31.25	2	8,296	0.02%
2019/07/19	23	31.89	0	0.00	31.50	23	8,213	0.28%
2019/07/18	1	33.90	0	0.00	33.90	1	8,054	0.01%
2019/07/17	2	34.05	0	0.00	34.10	2	7,979	0.03%
2019/07/16	4	33.90	0	0.00	33.80	4	7,847	0.05%
2019/07/15	0	0.00	2	34.00	33.80	-2	7,784	-0.03%
2019/07/09	2	33.95	0	0.00	33.85	2	7,977	0.03%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/04	1	34.05	0	0.00	34.00	1	8,263	0.01%
2019/07/02	0	0.00	6	34.01	34.05	-6	8,631	-0.07%
2019/07/01	1	33.85	2	33.88	33.85	-1	8,711	-0.01%
2019/06/28	2	33.48	0	0.00	33.50	2	8,718	0.02%
2019/06/27	0	0.00	2	34.00	33.95	-2	8,729	-0.02%
2019/06/26	0	0.00	2	33.50	33.50	-2	8,765	-0.02%
2019/06/25	2	33.55	0	0.00	33.45	2	8,853	0.02%
2019/06/24	0	0.00	1	33.75	33.75	-1	8,854	-0.01%
2019/06/20	0	0.00	5	33.25	33.40	-5	8,838	-0.06%
2019/06/19	0	0.00	1	33.35	33.25	-1	8,860	-0.01%
2019/06/12	0	0.00	2	33.00	33.10	-2	8,899	-0.02%
2019/06/04	0	0.00	40	32.75	32.80	-40	8,994	-0.44%
2019/06/03	0	0.00	1	32.45	32.80	-1	9,013	-0.01%
2019/05/31	1	32.55	6	32.63	32.80	-5	9,065	-0.06%
2019/05/29	0	0.00	5	32.21	32.25	-5	8,991	-0.06%
2019/05/28	1	31.50	0	0.00	31.60	1	9,088	0.01%
2019/05/27	1	31.45	2	31.93	31.50	-1	9,002	-0.01%
2019/05/23	0	0.00	3	31.25	31.45	-3	8,918	-0.03%
2019/05/22	5	31.54	4	31.60	31.50	1	8,890	0.01%
2019/05/20	2	32.65	3	32.87	32.60	-1	8,623	-0.01%
2019/05/17	0	0.00	1	31.95	31.75	-1	8,367	-0.01%
2019/05/16	3	31.95	1	31.90	31.75	2	8,370	0.02%
2019/05/14	1	31.50	1	31.50	31.50	0	8,376	0.00%
2019/05/10	4	31.93	1	31.85	31.95	3	8,399	0.04%
2019/05/08	0	0.00	20	32.29	32.85	-20	8,321	-0.24%
2019/05/06	2	32.55	1	32.60	32.65	1	8,232	0.01%
2019/05/03	2	33.40	0	0.00	33.20	2	8,130	0.02%
2019/05/02	1	33.10	0	0.00	32.85	1	8,134	0.01%
2019/04/30	15	33.77	20.1	33.70	33.70	-5.1	8,018	-0.06%
2019/04/29	20	33.65	2	33.73	33.65	18	8,013	0.22%
2019/04/26	0	0.00	10	32.80	33.25	-10	8,000	-0.12%
2019/04/24	1	32.60	0	0.00	32.70	1	8,192	0.01%
2019/04/22	0	0.00	1	32.35	32.45	-1	8,299	-0.01%
2019/04/19	1	32.00	0	0.00	31.95	1	8,360	0.01%
2019/04/15	1	32.65	0	0.00	32.60	1	8,531	0.01%
2019/04/11	11	32.32	0	0.00	32.30	11	8,581	0.13%
2019/04/09	5	32.45	0	0.00	32.50	5	8,405	0.06%
2019/04/08	2	32.33	1	32.55	32.10	1	8,300	0.01%
2019/04/03	1	31.35	4	31.65	31.90	-3	8,044	-0.04%
2019/04/02	0	0.00	1	30.95	31.00	-1	7,902	-0.01%
2019/03/29	8	30.56	0	0.00	30.45	8	7,798	0.10%
2019/03/27	1	30.95	0	0.00	31.05	1	7,842	0.01%
2019/03/26	1	30.90	0	0.00	30.90	1	7,844	0.01%
2019/03/22	2	31.10	2	31.20	31.30	0	7,821	0.00%
2019/03/19	0	0.00	3	30.55	30.50	-3	7,973	-0.04%
2019/03/18	5	30.00	0	0.00	30.20	5	7,946	0.06%
2019/03/15	2	30.00	0	0.00	29.90	2	7,985	0.03%
2019/03/14	0	0.00	2	29.75	29.95	-2	7,949	-0.03%
2019/03/12	0	0.00	5	30.30	30.30	-5	8,015	-0.06%
2019/03/11	6	29.78	0	0.00	29.85	6	8,137	0.07%
2019/03/06	0	0.00	1	30.15	30.15	-1	8,443	-0.01%
2019/03/05	0	0.00	1	29.95	30.00	-1	8,531	-0.01%
2019/03/04	3	30.05	0	0.00	30.00	3	8,628	0.03%
2019/02/25	1	31.50	2	31.40	31.50	-1	8,465	-0.01%
2019/02/20	1	30.80	2	30.95	31.00	-1	8,728	-0.01%
2019/02/18	70	30.40	0	0.00	30.25	70	9,211	0.76%
2019/02/15	0	0.00	2	30.20	30.05	-2	9,219	-0.02%
2019/02/13	0	0.00	5	30.00	30.00	-5	9,085	-0.06%
2019/01/28	0	0.00	9	29.64	29.70	-9	8,879	-0.10%
2019/01/25	2	29.55	0	0.00	29.55	2	8,955	0.02%
2019/01/23	0	0.00	3	29.40	29.35	-3	8,947	-0.03%
2019/01/22	0	0.00	4	29.48	29.40	-4	8,991	-0.04%
2019/01/18	2	28.90	2	29.05	28.80	0	9,143	0.00%
2019/01/17	1	28.95	0	0.00	28.95	1	9,213	0.01%
2019/01/16	7	29.20	1	29.10	29.05	6	9,257	0.06%
2019/01/15	1	29.30	0.2	29.50	29.55	0.8	9,229	0.01%
2019/01/14	0	0.00	1	29.15	29.00	-1	9,231	-0.01%
2019/01/11	0	0.00	4	29.31	29.30	-4	9,388	-0.04%
2019/01/09	1	29.25	32	29.21	29.30	-31	9,492	-0.33%
2019/01/08	2	28.80	1	29.00	28.85	1	9,781	0.01%
2019/01/07	1	28.60	0	0.00	28.70	1	9,859	0.01%
2019/01/04	0	0.00	1	28.00	28.25	-1	9,958	-0.01%
2019/01/02	0	0.00	0.3	28.10	28.05	-0.3	10,398	0.00%
2018/12/27	0	0.00	10	27.60	27.50	-10	10,478	-0.10%
2018/12/26	1	27.85	0	0.00	27.65	1	10,470	0.01%
2018/12/24	0	0.00	2	27.75	28.25	-2	10,708	-0.02%
2018/12/22	0	0.00	43	27.57	27.50	-43	10,842	-0.40%
2018/12/21	22	27.77	6	27.85	27.60	16	11,052	0.14%
2018/12/20	1	28.35	0	0.00	28.30	1	10,899	0.01%
2018/12/19	0	0.00	6	28.40	28.50	-6	10,948	-0.05%
2018/12/18	9	28.23	0	0.00	28.20	9	11,087	0.08%
2018/12/17	0	0.00	1	28.50	28.80	-1	11,426	-0.01%
2018/12/14	17	28.16	16	28.12	28.15	1	11,796	0.01%
2018/12/13	5	28.25	5	28.45	28.45	0	11,923	0.00%
2018/12/11	0	0.00	15	28.80	28.65	-15	12,027	-0.12%
2018/12/10	15	28.50	1	28.80	28.65	14	12,243	0.11%
2018/12/07	0	0.00	5	28.60	28.75	-5	12,390	-0.04%
2018/12/06	11	28.12	6	28.25	28.15	5	12,688	0.04%
2018/12/05	13	28.20	12	28.38	28.40	1	12,999	0.01%
2018/12/04	1	28.60	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	6.3	28.78	29.30	-6.3	13,251	-0.05%
2018/11/30	1	28.55	6	28.52	28.45	-5	13,246	-0.04%
2018/11/29	1	28.70	0	0.00	28.30	1	13,327	0.01%
2018/11/28	9	28.52	0	0.00	28.60	9	13,318	0.07%
2018/11/27	27	28.13	0	0.00	28.20	27	13,315	0.20%
2018/11/23	0.5	28.50	0	0.00	28.45	0.5	13,454	0.00%
2018/11/22	1	28.90	0	0.00	28.85	1	13,484	0.01%
2018/11/21	2	28.95	0	0.00	29.20	2	13,609	0.01%
2018/11/20	3	29.00	0	0.00	29.25	3	13,803	0.02%
2018/11/19	3	29.40	0	0.00	29.45	3	14,145	0.02%
2018/11/16	2	29.55	0	0.00	29.35	2	14,578	0.01%
2018/11/15	10	31.20	0	0.00	31.20	10	14,643	0.07%
2018/11/12	10	30.95	0	0.00	31.50	10	14,956	0.07%
2018/11/09	0	0.00	20	30.80	30.95	-20	15,009	-0.13%
2018/11/07	10	31.30	0	0.00	31.45	10	15,304	0.07%
2018/11/05	20	30.95	0	0.00	30.85	20	15,279	0.13%
2018/11/02	0	0.00	10	31.30	31.65	-10	15,247	-0.07%
2018/11/01	1	30.65	0	0.00	30.65	1	15,160	0.01%
2018/10/24	100	30.61	12	30.78	30.70	88	15,158	0.58%
2018/10/23	10	31.70	0.1	31.30	31.20	9.9	15,026	0.07%
2018/10/22	0	0.00	0.1	32.25	32.20	-0.1	15,038	0.00%
2018/10/19	20	31.33	15	31.15	31.25	5	15,040	0.03%
2018/10/18	27	32.09	0	0.00	32.05	27	14,906	0.18%
2018/10/17	0.4	31.55	0	0.00	31.55	0.4	14,932	0.00%
2018/10/16	1	30.75	2	31.58	31.05	-1	14,994	-0.01%
2018/10/15	1	31.95	1	31.85	32.10	0	14,845	0.00%
2018/10/12	0.1	33.20	0	0.00	33.25	0.1	14,868	0.00%
2018/10/11	41	33.28	0	0.00	32.35	41	15,030	0.27%
2018/10/09	0	0.00	1	35.85	35.85	-1	14,779	-0.01%
2018/10/05	0.2	34.45	1	34.40	34.50	-0.8	14,624	-0.01%
2018/10/01	1	34.80	0	0.00	34.80	1	15,055	0.01%
2018/09/27	0	0.00	3	36.07	36.35	-3	15,212	-0.02%
2018/09/26	1	35.85	3	36.00	36.00	-2	15,398	-0.01%
2018/09/25	1	36.10	1	36.20	36.20	0	15,450	0.00%
2018/09/21	0	0.00	1	36.95	37.40	-1	15,309	-0.01%
2018/09/20	1	35.70	0	0.00	35.80	1	14,943	0.01%
2018/09/19	0	0.00	1	37.00	37.00	-1	14,610	-0.01%
2018/09/18	0.5	36.05	1	36.15	36.15	-0.5	14,327	0.00%
2018/09/17	0	0.00	0.3	35.70	35.75	-0.3	14,190	0.00%
2018/09/14	1	36.20	4	36.16	36.05	-3	14,164	-0.02%
2018/09/13	1	35.40	1	35.90	35.65	0	13,939	0.00%
2018/09/12	2	35.88	3	35.95	35.45	-1	13,754	-0.01%
2018/09/11	0.5	35.25	1	35.20	35.45	-0.5	13,492	0.00%
2018/09/10	0	0.00	3	34.38	34.50	-3	13,213	-0.02%
2018/09/07	4	34.40	0	0.00	34.05	4	13,127	0.03%
2018/09/06	1	34.35	0	0.00	34.35	1	12,986	0.01%
2018/09/05	0	0.00	5	35.07	34.70	-5	12,867	-0.04%
2018/09/04	1	34.80	0	0.00	34.75	1	12,655	0.01%
2018/09/03	11	34.62	4.5	35.09	34.60	6.5	12,558	0.05%
2018/08/31	11.5	35.44	3	35.55	35.75	8.5	12,429	0.07%
2018/08/30	2	36.23	1	35.65	35.70	1	12,333	0.01%
2018/08/29	1	36.00	6	35.75	35.70	-5	12,200	-0.04%
2018/08/28	2	36.00	0	0.00	35.95	2	12,067	0.02%
2018/08/27	4	35.66	1	36.10	35.70	3	11,937	0.03%
2018/08/24	7	35.85	7	36.30	36.00	0	11,651	0.00%
2018/08/23	8	36.74	3	36.95	37.25	5	11,349	0.04%
2018/08/22	7	35.37	7.5	35.41	35.20	-0.5	10,837	0.00%
2018/08/21	1.5	33.97	6	33.35	34.05	-4.5	10,315	-0.04%
2018/08/17	16	32.20	0.3	32.35	32.45	15.8	9,994	0.16%
2018/08/16	8	32.10	2	32.18	32.25	6	9,937	0.06%
2018/08/15	0	0.00	0.5	32.20	32.25	-0.5	9,932	-0.01%
2018/08/14	0.5	32.60	0	0.00	32.75	0.5	9,740	0.01%
2018/08/10	20	31.98	0	0.00	31.80	20	9,675	0.21%
2018/08/07	14	32.20	0	0.00	32.00	14	9,648	0.15%
2018/08/06	10	31.20	3	32.05	32.10	7	9,514	0.07%
2018/08/02	4	31.01	0	0.00	30.75	4	9,391	0.04%
2018/07/31	10	32.25	11	32.42	32.60	-1	9,132	-0.01%
2018/07/27	0	0.00	0.5	32.10	32.25	-0.5	9,071	-0.01%
2018/07/26	0.5	32.70	0	0.00	32.85	0.5	8,977	0.01%
2018/07/25	0	0.00	0.5	32.10	32.20	-0.5	8,997	-0.01%
2018/07/24	0.5	32.50	14	32.65	32.65	-13.5	9,134	-0.15%
2018/07/23	0	0.00	0.5	32.05	32.20	-0.5	9,000	-0.01%
2018/07/20	0.5	32.05	0.7	32.05	32.20	-0.2	8,874	0.00%
2018/07/18	3	32.83	2	33.00	33.25	1	8,444	0.01%
2018/07/17	0	0.00	3	32.00	32.00	-3	8,072	-0.04%
2018/07/16	0	0.00	0.6	31.60	31.70	-0.6	7,960	-0.01%
2018/07/13	1	31.95	112	32.00	32.10	-111	7,921	-1.40%	大賣/鉅額交易
2018/07/10	2	31.80	0	0.00	32.05	2	7,440	0.03%
2018/07/09	2	31.90	0.5	32.20	32.35	1.5	7,233	0.02%
2018/07/06	0.5	31.30	0	0.00	31.50	0.5	6,964	0.01%
2018/07/05	1	30.95	8	31.21	30.90	-7	6,686	-0.10%
2018/07/04	0.5	30.60	7	30.33	30.80	-6.5	6,554	-0.10%
2018/07/03	4	29.00	10	29.27	29.55	-6	6,348	-0.09%
2018/06/29	0	0.00	1	28.95	28.90	-1	6,194	-0.02%
2018/06/26	7	28.97	20.7	28.65	28.80	-13.7	6,046	-0.23%
2018/06/25	0	0.00	5	29.41	29.45	-5	5,984	-0.08%
2018/06/21	2	28.70	2	28.95	28.80	0	5,896	0.00%
2018/06/20	2	28.75	4	29.00	29.00	-2	5,893	-0.03%
2018/06/19	12	28.89	0.5	28.60	28.50	11.5	5,800	0.20%
2018/06/15	1	29.45	25	29.35	29.60	-24	5,668	-0.42%
2018/06/14	4	28.88	0.5	28.50	28.55	3.5	5,465	0.06%
2018/06/12	0.5	29.00	0	0.00	29.10	0.5	5,683	0.01%
2018/06/11	0	0.00	0.7	28.90	29.00	-0.7	5,650	-0.01%
2018/06/07	0	0.00	1	29.65	29.80	-1	5,651	-0.02%
2018/06/06	0	0.00	15	29.78	29.95	-15	5,608	-0.27%
2018/06/05	0	0.00	13	29.37	29.50	-13	5,511	-0.24%
2018/06/04	0	0.00	10	29.24	29.35	-10	5,493	-0.18%
2018/06/01	0	0.00	9	28.81	28.95	-9	5,462	-0.16%
2018/05/31	7	28.49	11	28.64	28.55	-4	5,457	-0.07%
2018/05/30	10	28.44	0	0.00	28.05	10	5,311	0.19%
2018/05/29	7	28.57	3	28.65	28.80	4	5,263	0.08%
2018/05/28	2	28.60	0	0.00	28.70	2	5,291	0.04%
2018/05/25	3	28.90	4	28.76	28.75	-1	5,356	-0.02%
2018/05/23	4.7	29.16	5	29.16	29.20	-0.3	5,389	-0.01%
2018/05/22	2	28.70	24.7	28.90	28.90	-22.7	5,365	-0.42%
2018/05/21	42.4	28.90	22	28.90	28.95	20.4	5,414	0.38%
2018/05/18	0	0.00	72	28.66	28.65	-72	5,417	-1.33%
2018/05/17	3	28.17	2	28.30	28.15	1	5,436	0.02%
2018/05/16	29	28.11	0.5	28.05	28.20	28.5	5,487	0.52%
2018/05/15	4	28.14	1	28.10	28.15	3	5,705	0.05%
2018/05/14	0	0.00	0.1	28.25	28.25	-0.1	6,031	0.00%
2018/05/11	0	0.00	1	28.40	28.35	-1	6,126	-0.02%
2018/05/10	4	28.25	4	28.38	28.20	0	6,252	0.00%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	8	28.29	28.40	-8	6,379	-0.13%
2018/05/07	0.5	28.00	0	0.00	28.10	0.5	6,378	0.01%
2018/05/04	0	0.00	0.5	27.60	27.70	-0.5	6,372	-0.01%
2018/05/03	107	28.25	0	0.00	28.15	107	6,405	1.67%	大買/鉅額交易
2018/05/02	0	0.00	9	28.48	28.60	-9	6,429	-0.14%
2018/04/30	1	27.70	16.2	27.81	28.40	-15.2	6,402	-0.24%
2018/04/27	0	0.00	2	27.20	27.20	-2	6,267	-0.03%
2018/04/26	19	27.01	18	27.19	27.10	1	6,388	0.02%
2018/04/25	5.4	26.68	27	27.00	27.20	-21.6	6,418	-0.34%
2018/04/24	52.1	26.82	12	26.91	26.85	40.1	6,472	0.62%
2018/04/20	0	0.00	10	27.10	27.10	-10	6,703	-0.15%
2018/04/19	0	0.00	44	27.13	27.20	-44	6,875	-0.64%
2018/04/18	60.5	26.83	38	26.83	26.90	22.5	6,949	0.32%
2018/04/17	18	26.54	0	0.00	26.50	18	7,049	0.26%
2018/04/16	57	26.61	0	0.00	26.65	57	7,205	0.79%
2018/04/13	19	26.73	0	0.00	26.65	19	7,290	0.26%
2018/04/12	4.5	26.82	0	0.00	26.80	4.5	7,449	0.06%
2018/04/11	1.5	26.97	0	0.00	27.00	1.5	7,536	0.02%
2018/04/10	0	0.00	31	27.15	27.20	-31	7,665	-0.40%
2018/04/09	2	26.83	2	26.75	27.05	0	7,672	0.00%
2018/04/03	30	26.55	15	26.56	26.60	15	7,720	0.19%
2018/04/02	4	26.38	3	26.55	26.35	1	7,879	0.01%
2018/03/31	3	26.30	0	0.00	26.45	3	8,036	0.04%
2018/03/30	0	0.00	11	26.32	26.50	-11	8,034	-0.14%
2018/03/29	1	26.05	10	26.15	26.25	-9	7,987	-0.11%
2018/03/28	6	25.83	6	26.08	26.10	0	7,957	0.00%
2018/03/27	0	0.00	21	26.05	26.10	-21	7,972	-0.26%
2018/03/26	19	25.67	18	25.86	25.95	1	7,983	0.01%
2018/03/23	18	25.70	8	25.90	25.95	10	7,986	0.13%
2018/03/22	6	26.27	35	26.27	26.30	-29	7,958	-0.36%
2018/03/21	2	26.00	0	0.00	26.10	2	7,955	0.03%
2018/03/20	3	26.00	0	0.00	26.10	3	8,020	0.04%
2018/03/19	7	26.24	0	0.00	26.15	7	8,122	0.09%
2018/03/16	1	25.80	14	26.30	26.75	-13	8,054	-0.16%
2018/03/15	1	25.75	0	0.00	25.75	1	7,768	0.01%
2018/03/14	7	25.96	6	26.15	25.75	1	7,782	0.01%
2018/03/12	25	25.80	0	0.00	25.85	25	7,806	0.32%
2018/03/08	0	0.00	2	25.75	25.75	-2	7,855	-0.03%
2018/03/01	2	25.75	0	0.00	25.75	2	8,041	0.02%
2018/02/27	4	25.94	0	0.00	25.95	4	7,965	0.05%
2018/02/26	0	0.00	1	25.80	25.95	-1	7,853	-0.01%
2018/02/23	0	0.00	2	25.50	25.60	-2	7,789	-0.03%
2018/02/21	0	0.00	2	25.10	25.40	-2	7,785	-0.03%
2018/02/09	5	24.02	4	24.08	24.35	1	7,599	0.01%
2018/02/07	1	24.40	0	0.00	24.45	1	7,456	0.01%
2018/02/06	4	24.78	1	24.15	24.30	3	7,175	0.04%
2018/02/05	7	25.97	0	0.00	26.00	7	6,819	0.10%
2018/02/02	0	0.00	6	26.45	26.35	-6	6,688	-0.09%
2018/01/30	29	26.26	0	0.00	26.10	29	6,319	0.46%
2018/01/29	5	26.30	5	26.45	26.45	0	6,257	0.00%
2018/01/26	1	26.30	1	26.55	26.55	0	6,221	0.00%
2018/01/25	2	26.30	0	0.00	26.40	2	6,161	0.03%
2018/01/24	2.5	26.58	0	0.00	26.55	2.5	6,058	0.04%
2018/01/23	30	26.70	1	26.80	26.90	29	5,930	0.49%
2018/01/22	10	26.75	0	0.00	26.70	10	5,825	0.17%
2018/01/19	2	26.95	1	26.75	26.90	1	5,699	0.02%
2018/01/18	2	26.95	0	0.00	27.00	2	5,607	0.04%
2018/01/17	47	26.96	0	0.00	26.90	47	5,608	0.84%
2018/01/16	1	27.25	1	27.40	27.00	0	5,569	0.00%
2018/01/15	2	27.15	2	27.28	27.30	0	5,416	0.00%
2018/01/12	1	26.90	1	27.10	26.90	0	5,306	0.00%
2018/01/11	0	0.00	3.1	26.99	26.75	-3.1	5,189	-0.06%
2018/01/10	3	26.95	1.1	27.14	27.00	1.9	5,119	0.04%
2018/01/09	1	26.55	2	26.73	26.75	-1	4,956	-0.02%
2018/01/08	2	26.60	3	26.83	26.50	-1	4,872	-0.02%
2018/01/05	1	26.40	1	26.60	26.65	0	4,730	0.00%
2018/01/04	2	26.38	2	26.35	26.35	0	4,655	0.00%
2018/01/03	0	0.00	1	26.80	26.60	-1	4,556	-0.02%
2018/01/02	3	26.97	1.5	26.97	26.80	1.5	4,448	0.03%