遠東新 (1402)-元大-竹科券商分點個股進出

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	1.5	32.43	5.1	32.50	32.20	-3.6	11,419	-0.03%
2024/12/16	0	0.00	3	33.40	33.40	-3	11,154	-0.03%
2024/12/11	7	33.54	0	0.00	33.55	7	10,955	0.06%
2024/12/10	0.1	33.85	0.1	34.05	33.75	0	10,930	0.00%
2024/12/09	1	33.20	0	0.00	33.05	1	10,826	0.01%
2024/12/05	1	33.65	0	0.00	33.55	1	10,634	0.01%
2024/12/04	1	34.00	0	0.00	33.60	1	10,570	0.01%
2024/12/03	0	0.00	10	34.17	34.05	-10	10,685	-0.09%
2024/12/02	3	33.52	0	0.00	34.15	3	10,526	0.03%
2024/11/29	1	33.40	5	33.40	33.40	-4	10,436	-0.04%
2024/11/28	1	34.45	2	35.10	34.10	-1	10,369	-0.01%
2024/11/27	0.1	35.80	5	35.46	35.00	-4.9	10,309	-0.05%
2024/11/26	1.1	35.80	0	0.00	35.75	1.1	10,212	0.01%
2024/11/25	0	36.85	2	37.10	36.70	-2	10,152	-0.02%
2024/11/21	0	0.00	0	37.29	37.80	0	9,654	0.00%
2024/11/20	0	0.00	0	37.33	37.55	0	9,208	0.00%
2024/11/19	16	35.37	1	36.75	37.05	15	8,730	0.17%
2024/11/13	0	0.00	4	35.45	35.45	-4	7,840	-0.05%
2024/11/11	1.2	35.74	1	36.00	35.45	0.2	7,916	0.00%
2024/11/07	1	36.55	1	36.51	36.55	0	8,105	0.00%
2024/11/06	1	36.60	0	0.00	36.50	1	8,232	0.01%
2024/11/01	0	0.00	1	37.01	37.00	-1	8,806	-0.01%
2024/10/25	0	0.00	0	37.80	37.85	0	9,030	0.00%
2024/10/24	0	0.00	1	37.15	37.00	-1	9,068	-0.01%
2024/10/23	1	36.80	0	0.00	36.80	1	9,131	0.01%
2024/10/16	0	0.00	0	37.10	36.85	0	11,058	0.00%
2024/10/14	0	0.00	1	36.45	37.00	-1	11,305	-0.01%
2024/10/11	0	36.40	0	0.00	36.45	0	11,394	0.00%
2024/10/07	0	36.85	0	0.00	37.30	0	11,536	0.00%
2024/09/30	0	0.00	6	38.78	38.40	-6	11,439	-0.05%
2024/09/27	0	0.00	0.4	37.65	38.20	-0.4	11,432	0.00%
2024/09/26	0	0.00	3.1	38.40	38.20	-3.1	11,527	-0.03%
2024/09/25	0	0.00	2.1	37.22	37.75	-2.1	11,533	-0.02%
2024/09/19	0	36.90	0	0.00	37.00	0	12,245	0.00%
2024/09/18	0	0.00	8	36.55	36.65	-8	12,460	-0.06%
2024/09/16	0	36.70	0	0.00	36.95	0	12,691	0.00%
2024/09/13	0	0.00	2	36.85	36.70	-2	12,705	-0.02%
2024/09/12	0	0.00	2	36.90	36.90	-2	12,744	-0.02%
2024/09/10	2	36.63	1	36.40	36.30	1	12,682	0.01%
2024/09/09	1	35.55	1	35.85	36.10	0	12,706	0.00%
2024/09/04	0	0.00	0	35.40	35.00	0	12,658	0.00%
2024/08/27	0	0.00	1	36.00	36.70	-1	12,901	-0.01%
2024/08/26	0	0.00	10	36.10	36.00	-10	12,900	-0.08%
2024/08/23	0	36.00	1.3	36.44	36.00	-1.2	12,883	-0.01%
2024/08/22	0	0.00	0.1	36.51	36.85	-0.1	12,834	0.00%
2024/08/21	1	36.75	0	0.00	36.80	1	12,863	0.01%
2024/08/19	0	36.35	0	0.00	36.35	0	12,815	0.00%
2024/08/16	2.1	35.87	2.1	37.00	36.85	0	12,825	0.00%
2024/08/15	0.1	35.70	2	35.80	35.45	-1.9	12,640	-0.02%
2024/08/14	10.1	36.09	0	0.00	36.20	10.1	12,561	0.08%
2024/08/13	2.4	35.38	0.1	35.21	35.50	2.3	12,475	0.02%
2024/08/09	0	0.00	0	34.80	34.80	0	12,353	0.00%
2024/08/08	0	0.00	0.2	33.65	33.65	-0.2	12,135	0.00%
2024/08/07	2	34.00	1	33.80	34.10	1	12,018	0.01%
2024/08/06	0	0.00	0.2	34.16	34.10	-0.2	12,005	0.00%
2024/08/05	0	0.00	14	33.48	33.20	-14	11,752	-0.12%
2024/08/02	2	34.50	0.3	35.00	35.00	1.7	11,564	0.01%
2024/08/01	5	34.37	3	34.70	35.15	2	11,429	0.02%
2024/07/31	0	0.00	4	34.15	34.00	-4	11,310	-0.04%
2024/07/29	13	33.66	0	0.00	33.60	13	11,216	0.12%
2024/07/26	0	0.00	18	33.10	33.40	-18	11,132	-0.16%
2024/07/23	7	33.31	1	33.15	33.40	6	11,112	0.05%
2024/07/22	5	32.95	5.1	32.90	33.00	-0.1	10,912	0.00%
2024/07/19	8	33.06	0	0.00	33.05	8	10,664	0.08%
2024/07/18	10.1	33.48	0	0.00	32.90	10.1	10,365	0.10%
2024/07/17	0	0.00	8	37.50	37.30	-8	9,423	-0.09%
2024/07/16	0	0.00	6	37.35	37.50	-6	9,057	-0.07%
2024/07/15	0	0.00	6	37.90	38.00	-6	8,798	-0.07%
2024/07/11	5	37.80	0	0.00	38.00	5	8,558	0.06%
2024/07/10	0	36.90	0	0.00	36.95	0	8,438	0.00%
2024/07/08	0	0.00	0	37.80	37.55	0	8,315	0.00%
2024/07/04	0.1	37.00	6	37.00	38.00	-5.9	8,100	-0.07%
2024/07/03	0	0.00	2	36.85	36.75	-2	7,960	-0.03%
2024/07/02	0	0.00	0.4	36.15	36.30	-0.4	7,849	0.00%
2024/06/26	1	35.65	0	0.00	35.25	1	6,947	0.01%
2024/06/25	0	0.00	12	36.29	36.55	-12	6,628	-0.18%
2024/06/24	0	0.00	0.2	36.05	36.40	-0.2	6,339	0.00%
2024/06/20	0	0.00	4	35.95	36.20	-4	5,809	-0.07%
2024/06/19	10	35.90	1	36.05	35.80	9	5,817	0.15%
2024/06/18	105	35.75	106	35.60	35.90	-1	5,839	-0.02%	大買/大賣/
2024/06/17	3	35.43	2	35.43	35.25	1	5,796	0.02%
2024/06/14	0	0.00	15	35.40	35.55	-15	5,865	-0.26%
2024/06/13	1	35.05	1	35.00	34.75	0	5,808	0.00%
2024/06/12	0	0.00	3	35.05	34.85	-3	6,112	-0.05%
2024/06/11	0	0.00	3	34.97	34.90	-3	6,074	-0.05%
2024/06/07	0	0.00	5	34.30	34.55	-5	6,072	-0.08%
2024/06/06	7	33.70	2	33.85	33.95	5	6,009	0.08%
2024/06/03	5	33.65	8	34.16	34.30	-3	5,976	-0.05%
2024/05/31	3	33.77	2	33.90	33.80	1	5,814	0.02%
2024/05/30	6	33.63	0	0.00	33.40	6	5,554	0.11%
2024/05/29	4	33.66	12	33.67	33.30	-8	5,502	-0.15%
2024/05/27	0	0.00	7	33.45	33.45	-7	5,679	-0.12%
2024/05/24	1	33.55	0	0.00	33.65	1	5,699	0.02%
2024/05/23	1	33.45	7	33.50	33.65	-6	5,699	-0.10%
2024/05/22	2	33.85	0	0.00	33.90	2	5,642	0.04%
2024/05/21	0	0.00	3	34.25	34.40	-3	5,614	-0.05%
2024/05/20	0	0.00	14	34.59	34.45	-14	5,589	-0.25%
2024/05/17	0	34.70	0	35.05	34.70	0	5,579	0.00%
2024/05/16	0	0.00	1.2	35.22	35.20	-1.2	5,542	-0.02%
2024/05/10	0	0.00	3	33.92	34.45	-3	5,287	-0.06%
2024/05/07	0	0.00	0.3	33.55	33.70	-0.3	5,149	-0.01%
2024/05/03	0	0.00	1	33.50	33.20	-1	5,032	-0.02%
2024/05/02	0	0.00	10	33.22	33.20	-10	4,976	-0.20%
2024/04/29	0	0.00	58	33.00	33.10	-58	4,812	-1.21%
2024/04/19	5	31.31	0	0.00	31.15	5	4,788	0.10%
2024/04/18	1.1	31.80	2	31.93	31.80	-0.9	4,676	-0.02%
2024/04/17	2	31.98	0	0.00	31.95	2	4,646	0.04%
2024/04/16	11	31.82	4.2	32.63	31.85	6.8	4,600	0.15%
2024/04/15	0	0.00	10	32.70	32.65	-10	4,525	-0.22%
2024/04/10	0	0.00	0.5	32.75	32.70	-0.5	4,526	-0.01%
2024/04/03	6	32.63	0	0.00	32.60	6	4,618	0.13%
2024/04/02	0.1	33.05	0.2	32.99	33.15	-0.1	4,608	0.00%
2024/03/29	0	0.00	28.1	33.18	33.25	-28.1	4,671	-0.60%
2024/03/27	0	0.00	5	32.90	32.85	-5	4,641	-0.11%
2024/03/26	0	0.00	3	32.60	32.60	-3	4,817	-0.06%
2024/03/20	0	0.00	60	31.80	31.80	-60	6,170	-0.97%
2024/03/19	65	31.91	0	0.00	31.70	65	6,240	1.04%
2024/03/18	10	32.40	0	0.00	32.75	10	6,208	0.16%
2024/03/15	0	0.00	12	33.20	32.90	-12	6,204	-0.19%
2024/03/13	0	0.00	5.1	32.50	32.70	-5.1	5,894	-0.09%
2024/03/08	0	0.00	34.1	31.87	32.40	-34.1	6,094	-0.56%
2024/03/07	0	0.00	3	31.95	32.05	-3	6,235	-0.05%
2024/03/06	0	0.00	2	32.05	32.00	-2	6,344	-0.03%
2024/03/05	0	0.00	5	31.96	31.85	-5	6,744	-0.07%
2024/03/04	0	0.00	5	31.90	31.85	-5	6,898	-0.07%
2024/03/01	1	31.90	0	0.00	31.90	1	7,096	0.01%
2024/02/29	5	31.80	12.3	32.33	32.60	-7.3	7,360	-0.10%
2024/02/27	0	0.00	2	31.80	31.65	-2	7,378	-0.03%
2024/02/26	0	0.00	4	31.55	31.40	-4	7,429	-0.05%
2024/02/23	0	0.00	1.1	31.70	31.65	-1.1	7,580	-0.01%
2024/02/22	0	0.00	11	31.71	31.90	-11	7,781	-0.14%
2024/02/21	0	0.00	4	31.73	31.75	-4	7,884	-0.05%
2024/02/20	0	0.00	1	31.55	31.60	-1	7,914	-0.01%
2024/02/19	0	0.00	5.3	31.14	31.35	-5.3	7,963	-0.07%
2024/02/16	0.1	30.85	0	0.00	30.85	0.1	8,090	0.00%
2024/02/15	1	30.45	0	0.00	30.70	1	8,187	0.01%
2024/02/05	4	30.69	0	0.00	30.65	4	8,199	0.05%
2024/02/02	1.1	30.97	0	0.00	31.05	1.1	8,225	0.01%
2024/02/01	0	0.00	12	31.20	31.30	-12	8,264	-0.15%
2024/01/26	1	30.80	0	0.00	30.95	1	8,389	0.01%
2024/01/25	0.3	30.78	1	30.85	30.85	-0.8	8,458	-0.01%
2024/01/24	1	30.45	0	0.00	30.60	1	8,510	0.01%
2024/01/23	3	30.45	0	0.00	30.60	3	8,601	0.03%
2024/01/16	1	31.05	1	31.10	31.05	0	8,700	0.00%
2024/01/15	5	31.40	0	0.00	31.40	5	8,639	0.06%
2024/01/11	5	31.30	0	0.00	31.45	5	8,788	0.06%
2024/01/10	0	0.00	10	31.50	31.20	-10	8,999	-0.11%
2024/01/05	3	31.77	16	31.66	31.75	-13	9,156	-0.14%
2024/01/04	0	0.00	3	31.55	31.75	-3	9,258	-0.03%
2024/01/02	15	31.45	0	0.00	31.55	15	9,340	0.16%
2023/12/29	0	0.00	3	31.10	31.20	-3	9,309	-0.03%
2023/12/27	3	31.42	0	0.00	31.40	3	9,325	0.03%
2023/12/26	4	31.01	0	0.00	31.10	4	9,287	0.04%
2023/12/25	3.1	30.93	0	30.90	30.95	3.1	9,313	0.03%
2023/12/22	1	31.10	0	0.00	31.10	1	9,323	0.01%
2023/12/21	5	31.50	6.3	31.40	31.50	-1.3	9,305	-0.01%
2023/12/20	2.1	31.35	0	31.45	31.25	2.1	9,118	0.02%
2023/12/19	1	31.45	0	0.00	31.45	1	8,898	0.01%
2023/12/18	0	0.00	2	31.05	31.40	-2	8,728	-0.02%
2023/12/15	2	30.88	1	31.10	30.80	1	8,538	0.01%
2023/12/14	2	30.73	7	31.00	30.95	-5	7,717	-0.06%
2023/12/13	4.1	30.74	0	0.00	30.70	4.1	7,673	0.05%
2023/12/12	0	30.90	0	0.00	31.00	0	8,661	0.00%
2023/12/11	9	30.79	0	0.00	30.90	9	8,735	0.10%
2023/12/08	1	31.00	13	30.97	30.95	-12	8,747	-0.14%
2023/12/07	5	31.07	0	0.00	31.10	5	8,771	0.06%
2023/12/06	17	31.74	6	31.79	31.65	11	8,731	0.13%
2023/12/05	3	31.55	5	31.45	31.30	-2	8,637	-0.02%
2023/12/04	8	31.59	14	31.56	31.60	-6	8,528	-0.07%
2023/11/30	0	0.00	3	30.98	30.60	-3	8,250	-0.04%
2023/11/29	0	0.00	3	30.80	30.60	-3	7,885	-0.04%
2023/11/28	0	0.00	2	30.93	30.60	-2	7,756	-0.03%
2023/11/24	0	0.00	1	30.75	30.15	-1	7,451	-0.01%
2023/11/22	1	30.50	1	30.75	30.45	0	7,182	0.00%
2023/11/21	1	30.05	1	30.40	30.40	0	7,084	0.00%
2023/11/20	2	30.20	0	0.00	29.95	2	6,974	0.03%
2023/11/17	0	0.00	0	30.80	30.75	0	6,888	0.00%
2023/11/16	0	0.00	5	30.70	30.85	-5	6,846	-0.07%
2023/11/14	1	30.45	5	30.30	30.50	-4	6,688	-0.06%
2023/11/13	0	0.00	1	30.35	30.35	-1	6,670	-0.01%
2023/11/10	0	0.00	1	30.15	30.25	-1	6,768	-0.01%
2023/11/09	0	0.00	20	29.95	30.25	-20	6,785	-0.29%
2023/11/08	0	0.00	3	30.30	30.15	-3	6,802	-0.04%
2023/11/07	3	30.05	7	30.18	30.20	-4	6,794	-0.06%
2023/11/06	4	30.16	15	30.04	30.25	-11	6,816	-0.16%
2023/11/03	1	29.75	0	0.00	29.90	1	6,762	0.01%
2023/11/02	1	29.65	48	29.74	29.85	-47	6,807	-0.69%
2023/11/01	0	0.00	10	29.65	29.40	-10	6,770	-0.15%
2023/10/31	1	29.50	6	29.45	29.50	-5	6,756	-0.07%
2023/10/30	0	0.00	5	29.36	29.30	-5	6,760	-0.07%
2023/10/26	8	29.04	2	29.25	29.00	6	6,724	0.09%
2023/10/24	2	28.70	0	0.00	29.05	2	6,755	0.03%
2023/10/23	0	28.85	0	0.00	28.65	0	6,813	0.00%
2023/10/20	1.1	28.62	1	28.60	28.85	0.1	6,867	0.00%
2023/10/19	1	28.95	0	0.00	28.95	1	6,896	0.01%
2023/10/18	2	29.10	2.1	29.15	29.00	-0.1	6,918	0.00%
2023/10/17	2	29.35	0	0.00	29.15	2	6,759	0.03%
2023/10/16	0	0.00	5.1	29.20	29.25	-5.1	6,838	-0.07%
2023/10/12	1	29.20	5.1	29.25	29.25	-4.1	7,103	-0.06%
2023/10/11	1.1	28.81	0.1	29.00	29.20	1	7,094	0.01%
2023/10/05	2	28.55	0	0.00	28.40	2	7,025	0.03%
2023/10/04	7	28.46	0	0.00	28.35	7	7,025	0.10%
2023/10/03	1	29.00	0	0.00	28.85	1	7,008	0.01%
2023/10/02	2	29.18	0	0.00	29.10	2	7,088	0.03%
2023/09/28	4	28.85	0	0.00	28.75	4	7,268	0.06%
2023/09/26	0.1	28.60	5	28.75	28.60	-4.9	7,364	-0.07%
2023/09/25	6	28.90	0	0.00	28.85	6	7,375	0.08%
2023/09/22	1.3	28.89	2	28.73	28.75	-0.7	7,447	-0.01%
2023/09/21	1.1	28.95	6	29.10	28.80	-4.9	7,478	-0.07%
2023/09/20	0	0.00	3	29.45	29.20	-3	7,445	-0.04%
2023/09/19	1	29.35	8	29.41	29.40	-7	7,464	-0.09%
2023/09/18	6	29.50	9.1	29.47	29.50	-3.1	7,578	-0.04%
2023/09/15	37	28.97	0	0.00	29.10	37	7,583	0.49%
2023/09/14	1	29.10	2	29.30	29.45	-1	6,578	-0.02%
2023/09/13	3	28.95	0	0.00	29.15	3	6,488	0.05%
2023/09/12	6	29.03	2	29.20	29.15	4	6,589	0.06%
2023/09/11	1	28.70	3	28.78	28.70	-2	6,585	-0.03%
2023/09/08	4	28.46	0	0.00	28.50	4	6,577	0.06%
2023/09/07	2	28.45	0	0.00	28.40	2	6,607	0.03%
2023/09/06	0.1	28.65	1	28.70	28.60	-0.9	6,585	-0.01%
2023/09/05	14	28.89	0	0.00	28.85	14	6,564	0.21%
2023/09/04	1.2	28.61	0	0.00	28.60	1.2	6,566	0.02%
2023/09/01	4	28.76	1	28.80	28.80	3	6,545	0.05%
2023/08/31	10	28.15	0	0.00	28.15	10	6,535	0.15%
2023/08/30	5	28.41	5	28.45	28.55	0	6,414	0.00%
2023/08/29	1	28.20	0	0.00	28.30	1	6,387	0.02%
2023/08/28	12	28.15	0	0.00	28.15	12	6,422	0.19%
2023/08/25	3	28.38	0	0.00	28.30	3	6,945	0.04%
2023/08/24	4	28.28	7	28.33	28.35	-3	6,967	-0.04%
2023/08/22	1.2	28.53	3	28.55	28.60	-1.8	6,918	-0.03%
2023/08/21	2	28.75	4	28.75	28.65	-2	6,950	-0.03%
2023/08/18	7	28.65	0	0.00	28.75	7	6,960	0.10%
2023/08/17	4.1	28.45	0	0.00	28.50	4.1	6,954	0.06%
2023/08/16	23.8	28.80	6	28.58	28.60	17.8	6,909	0.26%
2023/08/15	4	29.26	0	0.00	29.15	4	6,812	0.06%
2023/08/14	5	29.35	5	29.50	29.30	0	6,805	0.00%
2023/08/11	7.3	29.38	0	0.00	29.50	7.3	6,846	0.11%
2023/08/10	4	29.35	0	0.00	29.45	4	6,892	0.06%
2023/08/09	2	29.45	0	0.00	29.50	2	6,876	0.03%
2023/08/08	8	29.52	0	0.00	29.60	8	6,872	0.12%
2023/08/07	11	29.63	0	0.00	29.80	11	6,825	0.16%
2023/08/04	4	29.56	3	29.55	29.50	1	6,833	0.01%
2023/08/02	7	29.59	0	0.00	29.55	7	6,812	0.10%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	2	29.75	0	0.00	29.70	2	6,757	0.03%
2023/07/28	12	29.80	8	29.75	29.70	4	6,730	0.06%
2023/07/27	3	29.52	6	29.95	29.95	-3	6,678	-0.04%
2023/07/26	3.1	29.32	1	29.35	29.50	2.1	6,678	0.03%
2023/07/25	9	29.26	0	0.00	29.25	9	6,659	0.14%
2023/07/24	18.4	29.34	1	29.35	29.15	17.4	6,621	0.26%
2023/07/21	20.1	29.65	0.1	29.95	29.60	20	6,601	0.30%
2023/07/20	4	29.86	0	0.00	29.80	4	6,556	0.06%
2023/07/19	19.1	29.83	0	0.00	29.75	19.1	6,559	0.29%
2023/07/18	15	30.11	3	30.08	30.00	12	6,469	0.19%
2023/07/17	19.2	30.44	0	0.00	30.30	19.2	6,352	0.30%
2023/07/14	5	32.24	5	32.35	32.30	0	6,184	0.00%
2023/07/13	16	32.39	1	32.35	32.20	15	6,149	0.24%
2023/07/12	2	32.25	0	0.00	32.30	2	6,134	0.03%
2023/07/07	4	32.00	0	0.00	32.05	4	6,234	0.06%
2023/07/06	5.2	32.60	0	0.00	32.20	5.2	6,204	0.08%
2023/07/04	2	33.20	2	33.30	33.15	0	5,975	0.00%
2023/07/03	5	33.38	5	33.35	33.45	0	5,980	0.00%
2023/06/30	4	33.50	0	0.00	33.45	4	5,999	0.07%
2023/06/29	0	33.50	0	0.00	33.40	0	5,977	0.00%
2023/06/28	12	33.35	0	0.00	33.55	12	5,985	0.20%
2023/06/27	4	33.50	2	33.50	33.50	2	5,996	0.03%
2023/06/26	0	0.00	0.1	33.50	33.50	-0.1	5,996	0.00%
2023/06/21	0	0.00	1	32.71	33.05	-1	5,918	-0.02%
2023/06/19	0	32.55	0	0.00	32.95	0	5,923	0.00%
2023/06/16	0	0.00	0	32.95	32.95	0	6,000	0.00%
2023/06/15	0	0.00	1	32.90	33.00	-1	5,952	-0.02%
2023/06/13	0	32.60	4	32.59	32.60	-4	6,136	-0.06%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/05/31	0	0.00	5	32.15	32.30	-5	6,635	-0.08%
2023/05/29	0	0.00	1	31.90	31.85	-1	6,183	-0.02%
2023/05/25	0	31.75	0	0.00	32.00	0	6,275	0.00%
2023/05/23	0	0.00	2	32.00	32.05	-2	6,281	-0.03%
2023/05/22	0	0.00	2	32.05	32.05	-2	6,292	-0.03%
2023/05/18	0	0.00	1	31.85	32.00	-1	6,433	-0.02%
2023/05/12	0.1	31.84	0	0.00	32.10	0.1	6,429	0.00%
2023/05/11	0.1	31.84	0	0.00	31.80	0.1	6,454	0.00%
2023/05/10	1	31.90	10	31.85	32.10	-9	6,462	-0.14%
2023/05/08	0	0.00	10	32.60	32.60	-10	6,531	-0.15%
2023/05/04	0	0.00	0	32.25	32.25	0	6,583	0.00%
2023/04/26	0	31.85	0	0.00	31.90	0	6,901	0.00%
2023/04/21	1	31.45	0	0.00	31.40	1	6,857	0.01%
2023/04/19	1	31.70	0	31.80	31.70	1	6,922	0.01%
2023/04/18	0	0.00	30	31.65	31.65	-30	6,890	-0.44%
2023/04/14	0	0.00	1	31.80	31.85	-1	6,848	-0.01%
2023/04/13	5	31.80	10	31.80	31.70	-5	6,817	-0.07%
2023/04/12	4	31.83	0	0.00	31.70	4	6,730	0.06%
2023/04/11	5	31.60	1	31.80	31.80	4	6,722	0.06%
2023/04/07	0.3	31.45	2	31.45	31.30	-1.7	6,706	-0.02%
2023/03/30	10	31.28	1	31.20	31.30	9	7,382	0.12%
2023/03/29	1	31.35	1	31.25	31.35	0	7,930	0.00%
2023/03/28	0	0.00	3	31.05	31.10	-3	8,487	-0.04%
2023/03/27	11	31.20	10	31.15	31.20	1	9,180	0.01%
2023/03/24	24	31.10	0	0.00	31.10	24	10,586	0.23%
2023/03/23	6	30.94	0	0.00	30.95	6	10,672	0.06%
2023/03/22	0.1	30.89	0	0.00	30.80	0.1	10,751	0.00%
2023/03/21	9	30.81	0	0.00	30.75	9	10,925	0.08%
2023/03/20	2	30.88	0	0.00	30.80	2	10,993	0.02%
2023/03/17	0	31.15	0	0.00	31.00	0	11,035	0.00%
2023/03/16	0	0.00	0	31.35	31.30	0	11,014	0.00%
2023/03/14	1.2	31.44	0	0.00	31.30	1.2	11,377	0.01%
2023/03/10	0.2	31.34	0	0.00	31.25	0.2	11,507	0.00%
2023/03/09	2.1	31.85	5.8	31.74	31.55	-3.7	11,556	-0.03%
2023/03/08	0	32.45	0	0.00	32.30	0	11,689	0.00%
2023/03/07	1	32.50	0	0.00	32.55	1	11,809	0.01%
2023/03/02	0	0.00	152	32.52	32.45	-152	12,138	-1.25%	大賣/鉅額交易
2023/03/01	0	0.00	1	32.10	32.00	-1	12,174	-0.01%
2023/02/24	3	32.32	0	0.00	32.45	3	12,289	0.02%
2023/02/22	0	32.10	0	0.00	32.15	0	12,554	0.00%
2023/02/20	0	0.00	13	32.05	32.00	-13	12,685	-0.10%
2023/02/16	0.3	32.40	7	32.50	32.25	-6.8	13,072	-0.05%
2023/02/15	0	32.20	0	0.00	32.00	0	13,090	0.00%
2023/02/14	2	32.20	1	32.10	32.10	1	13,054	0.01%
2023/02/13	1	32.35	0	0.00	32.35	1	13,018	0.01%
2023/02/09	0	32.15	0.6	32.25	32.20	-0.6	13,050	0.00%
2023/02/07	0.6	32.50	0	0.00	32.55	0.6	13,125	0.00%
2023/02/06	0.3	32.45	0.3	32.50	32.40	-0.1	13,133	0.00%
2023/02/03	3	32.32	0	0.00	32.35	3	13,125	0.02%
2023/02/02	2	32.35	1	32.40	32.40	1	13,213	0.01%
2023/02/01	0.1	32.49	0.3	32.50	32.70	-0.2	13,162	0.00%
2023/01/31	0	32.85	0	33.20	32.70	0	13,161	0.00%
2023/01/30	0	0.00	11.7	33.03	33.30	-11.7	13,123	-0.09%
2023/01/17	0	0.00	0.3	32.50	32.35	-0.3	12,938	0.00%
2023/01/13	0	0.00	3.4	32.68	32.60	-3.4	12,943	-0.03%
2023/01/10	50	32.00	0	0.00	32.30	50	13,184	0.38%
2023/01/09	100	32.28	5	32.30	32.50	95	13,181	0.72%
2023/01/06	0	0.00	0	32.05	31.80	0	13,223	0.00%
2023/01/05	3	31.75	0	0.00	31.70	3	13,327	0.02%
2023/01/04	1	31.75	0	0.00	31.90	1	13,424	0.01%
2022/12/29	0	0.00	1	31.55	31.70	-1	13,680	-0.01%
2022/12/27	0.1	31.80	0	0.00	31.80	0.1	13,654	0.00%
2022/12/26	1	31.55	0	0.00	31.60	1	13,686	0.01%
2022/12/23	6	31.70	0	0.00	31.55	6	13,793	0.04%
2022/12/22	0	0.00	6.2	32.96	33.00	-6.2	13,807	-0.04%
2022/12/20	2	31.03	0	0.00	31.10	2	12,822	0.02%
2022/12/19	4.2	31.68	0	0.00	31.30	4.2	12,369	0.03%
2022/12/16	1	32.60	6	32.95	32.60	-5	11,756	-0.04%
2022/12/15	1	32.60	5	33.14	32.95	-4	10,479	-0.04%
2022/12/14	0	0.00	5	32.86	33.00	-5	10,406	-0.05%
2022/12/13	3	32.67	2	32.83	32.65	1	10,365	0.01%
2022/12/12	0	0.00	10	33.29	33.20	-10	10,162	-0.10%
2022/12/09	0	0.00	2	33.18	33.20	-2	10,201	-0.02%
2022/12/08	1	33.09	4.1	32.84	33.00	-3.1	10,263	-0.03%
2022/12/07	2	32.75	1	33.05	32.80	1	10,196	0.01%
2022/12/06	3.3	32.98	1	33.05	32.75	2.3	9,980	0.02%
2022/12/05	0	0.00	6.6	32.82	32.80	-6.6	9,759	-0.07%
2022/12/02	0	32.35	3	32.33	32.30	-3	9,539	-0.03%
2022/12/01	1	32.50	2	32.78	32.65	-1	9,554	-0.01%
2022/11/30	1	32.55	1	32.54	32.50	0	9,436	0.00%
2022/11/29	20	31.50	24	31.88	32.15	-4	9,024	-0.04%
2022/11/28	11.7	31.04	11	31.52	31.75	0.7	8,939	0.01%
2022/11/24	1.2	31.08	0	0.00	31.80	1.2	9,015	0.01%
2022/11/23	2	30.98	1	31.05	31.05	1	9,003	0.01%
2022/11/22	10.9	30.73	3	30.30	30.90	7.9	8,962	0.09%
2022/11/21	6.6	30.59	0	0.00	30.60	6.6	8,791	0.08%
2022/11/18	1	31.55	0	0.00	31.35	1	8,579	0.01%
2022/11/17	1.3	31.58	0	0.00	31.55	1.3	8,485	0.02%
2022/11/16	0.3	31.70	0	0.00	31.50	0.3	8,442	0.00%
2022/11/15	1.1	32.10	0	0.00	31.65	1.1	8,304	0.01%
2022/11/14	0	0.00	5	33.19	33.20	-5	8,054	-0.06%
2022/11/11	1	31.85	5	32.16	32.25	-4	7,848	-0.05%
2022/11/09	0	0.00	1	32.65	32.65	-1	7,846	-0.01%
2022/11/08	0	0.00	2	32.55	32.80	-2	7,839	-0.03%
2022/11/04	0	31.95	2	32.15	32.35	-2	7,820	-0.03%
2022/11/03	0	0.00	4	31.93	32.30	-4	7,783	-0.05%
2022/11/02	1	32.15	0	0.00	32.05	1	7,796	0.01%
2022/11/01	0	0.00	1	32.45	32.45	-1	7,810	-0.01%
2022/10/31	0	31.95	0	0.00	32.15	0	7,859	0.00%
2022/10/28	2	32.00	1	32.20	32.05	1	7,892	0.01%
2022/10/27	0	31.85	0	32.20	32.05	0	8,039	0.00%
2022/10/26	0	0.00	2	31.95	31.90	-2	8,177	-0.02%
2022/10/21	0.2	31.30	0	31.30	31.20	0.1	8,343	0.00%
2022/10/20	0	30.25	0	0.00	31.00	0	8,452	0.00%
2022/10/19	1	30.65	0	0.00	31.00	1	8,255	0.01%
2022/10/18	0	30.75	0	0.00	30.85	0	8,263	0.00%
2022/10/17	0.1	31.08	0	0.00	30.95	0.1	8,364	0.00%
2022/10/14	0	31.25	0	0.00	31.35	0	8,476	0.00%
2022/10/13	0.1	31.40	1	31.45	31.40	-1	8,525	-0.01%
2022/10/12	2	32.05	0	0.00	31.95	2	8,643	0.02%
2022/10/11	0	31.58	1	31.40	31.40	-1	8,632	-0.01%
2022/10/07	0	32.20	0	32.30	32.10	0	8,550	0.00%
2022/10/06	0	31.90	0	0.00	32.15	0	8,718	0.00%
2022/10/05	0	31.90	0	0.00	31.75	0	8,672	0.00%
2022/10/04	0	0.00	2	32.35	32.15	-2	8,711	-0.02%
2022/10/03	2	32.00	2	32.20	32.15	0	8,721	0.00%
2022/09/30	3.1	32.50	3	32.20	32.35	0.1	8,701	0.00%
2022/09/28	10	32.60	0	0.00	32.35	10	8,598	0.12%
2022/09/27	0	0.00	0.3	32.60	32.75	-0.3	8,559	0.00%
2022/09/26	0	32.25	0	0.00	32.10	0	8,566	0.00%
2022/09/23	0	0.00	4	33.11	32.90	-4	8,531	-0.05%
2022/09/22	1	32.15	2	32.58	32.80	-1	8,566	-0.01%
2022/09/21	0	0.00	4	32.68	32.80	-4	8,528	-0.05%
2022/09/20	1	32.75	10	32.70	32.80	-9	8,539	-0.11%
2022/09/19	0	0.00	5	31.95	32.10	-5	8,504	-0.06%
2022/09/16	12	32.37	0	0.00	32.00	12	8,589	0.14%
2022/09/15	9	33.03	37.1	32.88	33.00	-28.1	8,451	-0.33%
2022/09/14	0	31.45	12	32.33	32.15	-12	8,332	-0.14%
2022/09/12	0	0.00	1	32.15	31.85	-1	8,310	-0.01%
2022/09/08	2	31.55	5	31.61	31.80	-3	8,441	-0.04%
2022/09/07	10.1	31.35	0	0.00	31.50	10.1	8,426	0.12%
2022/09/06	11	31.64	1.1	31.74	31.75	10	8,369	0.12%
2022/09/05	6	31.68	7	31.65	31.75	-1	8,351	-0.01%
2022/09/02	0.1	32.00	10	31.88	31.65	-9.9	8,412	-0.12%
2022/09/01	8	31.85	0	0.00	31.70	8	8,362	0.10%
2022/08/31	1	31.95	0	0.00	32.75	1	8,344	0.01%
2022/08/29	3	31.35	0	0.00	31.40	3	8,112	0.04%
2022/08/25	10	31.35	10.3	31.45	31.65	-0.3	8,038	0.00%
2022/08/24	0	0.00	11.2	30.91	31.05	-11.2	8,006	-0.14%
2022/08/22	1	30.65	0	0.00	30.95	1	8,617	0.01%
2022/08/19	1	30.70	0	0.00	30.90	1	8,662	0.01%
2022/08/18	2	30.75	0	0.00	30.90	2	8,715	0.02%
2022/08/17	1.1	30.80	0	0.00	30.85	1.1	8,742	0.01%
2022/08/16	8	30.46	0	0.00	30.60	8	8,708	0.09%
2022/08/15	4.1	30.24	0	0.00	30.25	4.1	8,650	0.05%
2022/08/12	2	30.18	0	0.00	30.30	2	8,691	0.02%
2022/08/11	1	30.05	0	0.00	30.10	1	8,731	0.01%
2022/08/10	2	29.93	0	0.00	29.85	2	8,773	0.02%
2022/08/09	5	29.55	3	29.65	29.90	2	8,818	0.02%
2022/08/08	1	29.41	0	0.00	29.45	1	8,874	0.01%
2022/08/05	1	29.70	1	29.75	29.65	0	9,067	0.00%
2022/08/04	1	29.40	0	0.00	29.50	1	9,042	0.01%
2022/08/03	1.9	29.48	0	0.00	29.65	1.9	8,959	0.02%
2022/08/02	1.2	30.05	0	0.00	30.00	1.2	8,871	0.01%
2022/08/01	1	30.35	0	0.00	30.10	1	8,754	0.01%
2022/07/29	0.1	30.10	0	0.00	30.40	0.1	8,693	0.00%
2022/07/28	0.2	30.17	3	30.45	30.10	-2.9	8,613	-0.03%
2022/07/27	0	0.00	0.3	31.70	31.75	-0.3	8,530	0.00%
2022/07/25	0	0.00	6	31.95	32.10	-6	8,375	-0.07%
2022/07/22	1	32.25	0	0.00	32.15	1	8,324	0.01%
2022/07/21	0.1	32.50	0	0.00	32.40	0.1	8,236	0.00%
2022/07/20	8	32.61	7.6	32.35	32.30	0.4	8,099	0.01%
2022/07/19	0	0.00	6.1	32.68	32.50	-6.1	8,035	-0.08%
2022/07/18	33	31.98	33	31.97	32.15	0	7,850	0.00%
2022/07/15	7	31.71	0	0.00	31.70	7	7,750	0.09%
2022/07/14	6	31.95	6	31.85	31.95	0	7,765	0.00%
2022/07/13	9	31.81	0	0.00	31.90	9	7,638	0.12%
2022/07/12	0	31.05	0	0.00	31.50	0	7,563	0.00%
2022/07/11	0	0.00	18	31.53	31.50	-18	7,491	-0.24%
2022/07/07	0.1	31.54	1	31.50	31.45	-0.9	7,544	-0.01%
2022/07/06	0	0.00	5	31.65	31.55	-5	7,502	-0.07%
2022/07/05	10	32.22	3	32.23	32.25	7	7,432	0.09%
2022/07/04	0	0.00	46	31.60	32.00	-46	7,378	-0.62%
2022/07/01	1	31.64	13	31.35	31.15	-12	7,350	-0.16%
2022/06/30	1	31.70	9	31.97	31.80	-8	7,333	-0.11%
2022/06/29	4.1	31.97	3	31.95	32.15	1	7,207	0.01%
2022/06/28	4	31.78	46	31.76	31.85	-42	7,164	-0.59%
2022/06/27	6	31.62	0	0.00	31.70	6	7,165	0.08%
2022/06/24	0	0.00	15	31.50	31.30	-15	7,133	-0.21%
2022/06/23	55	31.27	0	0.00	31.15	55	7,135	0.77%
2022/06/22	0	0.00	5	31.05	31.05	-5	7,151	-0.07%
2022/06/20	0	0.00	11	30.86	30.70	-11	7,054	-0.16%
2022/06/17	0	30.95	5	31.00	30.85	-5	7,046	-0.07%
2022/06/16	5	31.30	10	31.50	31.30	-5	6,926	-0.07%
2022/06/15	0	0.00	5	31.20	31.30	-5	7,040	-0.07%
2022/06/14	5	31.00	0	0.00	30.95	5	7,113	0.07%
2022/06/13	0	30.95	6	30.70	30.95	-6	7,145	-0.08%
2022/06/10	5	31.15	6	31.33	31.30	-1	7,112	-0.01%
2022/06/09	9	31.28	2	31.40	31.40	7	7,143	0.10%
2022/06/02	0	0.00	0.1	30.70	30.70	-0.1	7,151	0.00%
2022/06/01	1	30.80	1	30.80	30.80	0	7,263	0.00%
2022/05/31	0.1	31.33	5	31.20	30.50	-4.9	7,236	-0.07%
2022/05/30	0	0.00	25	31.71	31.80	-25	6,723	-0.37%
2022/05/27	1	31.70	25	31.75	31.60	-24	6,682	-0.36%
2022/05/26	2	31.85	2	31.73	31.75	0	6,705	0.00%
2022/05/25	2	31.75	3	31.65	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	3	31.37	31.50	-3	6,834	-0.04%
2022/05/23	0	0.00	1	31.40	31.40	-1	6,833	-0.01%
2022/05/20	0	0.00	1	31.20	31.35	-1	6,908	-0.01%
2022/05/19	0	0.00	9	31.10	31.15	-9	6,881	-0.13%
2022/05/18	0	0.00	6	31.09	31.25	-6	6,844	-0.09%
2022/05/17	1	30.60	0	0.00	30.90	1	6,847	0.01%
2022/05/16	8	30.93	0	0.00	30.90	8	6,783	0.12%
2022/05/13	1	30.85	8	30.38	31.00	-7	6,707	-0.10%
2022/05/12	4	29.93	0	0.00	29.70	4	6,483	0.06%
2022/05/11	1	30.00	0	0.00	30.15	1	6,443	0.02%
2022/05/10	1	29.90	16	30.08	30.15	-15	6,408	-0.23%
2022/05/09	3	29.80	0	0.00	29.80	3	6,403	0.05%
2022/05/06	0	30.10	1	30.15	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	1	30.45	30.55	-1	6,400	-0.02%
2022/05/04	1	30.10	0	0.00	30.15	1	6,362	0.02%
2022/05/03	12	29.95	0.3	30.00	29.95	11.7	6,420	0.18%
2022/04/29	1	29.95	1	29.95	30.05	0	6,408	0.00%
2022/04/27	0	0.00	2	29.85	29.70	-2	6,435	-0.03%
2022/04/26	0	0.00	1.2	30.03	30.25	-1.2	6,393	-0.02%
2022/04/25	2.1	30.00	5	29.95	30.00	-2.9	6,366	-0.05%
2022/04/19	5	30.15	0.4	30.24	30.10	4.6	6,220	0.07%
2022/04/18	1	30.10	4	30.00	30.20	-3	6,202	-0.05%
2022/04/15	1.2	30.31	0	0.00	30.40	1.2	6,111	0.02%
2022/04/13	4	30.70	2	30.90	30.90	2	6,107	0.03%
2022/04/11	3.1	30.00	0	0.00	30.20	3.1	6,019	0.05%
2022/04/08	0	0.00	48	30.10	30.10	-48	6,013	-0.80%
2022/04/07	3	29.98	2	30.05	29.95	1	6,014	0.02%
2022/04/06	1	30.05	2.2	30.26	30.45	-1.2	5,946	-0.02%
2022/04/01	2.1	30.06	1	30.20	30.30	1.1	5,888	0.02%
2022/03/30	0.2	30.30	3	30.30	30.30	-2.8	5,809	-0.05%
2022/03/29	0	0.00	0.5	30.20	30.35	-0.5	5,761	-0.01%
2022/03/28	1	30.00	15	30.15	30.20	-14	5,716	-0.24%
2022/03/25	1.1	30.36	1	30.40	30.60	0.1	5,635	0.00%
2022/03/24	0	0.00	5	30.80	30.85	-5	5,568	-0.09%
2022/03/22	0	0.00	1	30.70	30.80	-1	6,006	-0.02%
2022/03/21	10.3	30.50	6	30.56	30.65	4.3	5,997	0.07%
2022/03/18	1	30.60	1	30.65	30.70	0	5,986	0.00%
2022/03/17	0	0.00	4	30.70	30.55	-4	5,918	-0.07%
2022/03/16	1.1	30.44	20	30.20	30.45	-18.9	5,820	-0.32%
2022/03/15	0	30.20	0	0.00	30.20	0	5,784	0.00%
2022/03/14	5	30.50	1	30.40	30.55	4	5,778	0.07%
2022/03/10	0.5	29.90	11	30.13	30.20	-10.5	5,817	-0.18%
2022/03/09	1	29.65	4.1	29.65	29.55	-3.1	5,785	-0.05%
2022/03/08	0	0.00	1	29.50	29.50	-1	5,790	-0.02%
2022/03/07	12	29.57	0	0.00	29.50	12	5,772	0.21%
2022/03/04	5	30.10	4.4	30.25	30.30	0.6	5,917	0.01%
2022/03/03	4	30.43	4	30.48	30.60	0	5,993	0.00%
2022/03/02	1.1	30.29	0	0.00	30.35	1.1	6,062	0.02%
2022/03/01	0	30.00	6	30.16	30.30	-6	6,138	-0.10%
2022/02/25	7.1	29.58	0	0.00	29.55	7.1	6,226	0.11%
2022/02/24	2	29.80	24	29.67	29.70	-22	6,328	-0.35%
2022/02/23	5	30.00	15	29.95	30.00	-10	6,310	-0.16%
2022/02/22	2.2	29.93	17	29.89	29.95	-14.8	6,343	-0.23%
2022/02/21	11	30.04	17.1	30.00	30.20	-6.1	6,280	-0.10%
2022/02/18	1	29.95	7	29.89	30.00	-6	6,347	-0.09%
2022/02/17	0	29.75	8	29.68	29.80	-8	6,513	-0.12%
2022/02/16	1	29.40	0	0.00	29.60	1	6,452	0.02%
2022/02/15	4	29.44	0	0.00	29.35	4	6,530	0.06%
2022/02/14	3	29.35	0	0.00	29.45	3	6,539	0.05%
2022/02/11	4	29.48	8	29.44	29.40	-4	6,560	-0.06%
2022/02/10	1	29.45	2	29.45	29.60	-1	6,649	-0.02%
2022/02/09	7	29.24	1	29.20	29.50	6	6,677	0.09%
2022/02/08	5	29.35	5	29.22	29.20	0	6,671	0.00%
2022/02/07	0	0.00	0	29.20	29.30	0	6,679	0.00%
2022/01/25	10	28.40	0	0.00	28.60	10	6,715	0.15%
2022/01/24	4.1	28.76	0	0.00	28.80	4.1	6,702	0.06%
2022/01/21	3.1	28.81	0	0.00	28.80	3.1	6,823	0.04%
2022/01/18	0.1	29.15	0	0.00	29.10	0.1	6,780	0.00%
2022/01/17	0.2	29.20	0	0.00	29.15	0.2	6,798	0.00%
2022/01/14	0	0.00	22.1	29.30	29.20	-22.1	6,992	-0.32%
2022/01/13	0	29.35	0	0.00	29.55	0	7,063	0.00%
2022/01/12	0	0.00	1.3	29.15	29.30	-1.3	7,098	-0.02%
2022/01/11	0	0.00	1	29.15	29.15	-1	7,139	-0.01%
2022/01/10	0	0.00	0	29.05	29.10	0	7,159	0.00%
2022/01/07	0	0.00	5	29.15	29.15	-5	7,223	-0.07%
2022/01/06	2	29.20	1	29.10	29.25	1	7,241	0.01%
2022/01/05	0.5	29.00	5	28.90	29.05	-4.5	7,215	-0.06%
2022/01/04	10.3	28.85	0	0.00	29.00	10.3	7,289	0.14%
2022/01/03	3	29.02	0	29.20	29.15	3	7,279	0.04%
2021/12/29	0	0.00	3	29.20	29.30	-3	7,326	-0.04%
2021/12/27	1	28.90	43	28.93	29.00	-42	7,334	-0.57%
2021/12/24	0	28.80	10	28.85	28.90	-10	7,467	-0.13%
2021/12/23	0	0.00	0.1	28.70	28.80	-0.1	7,546	0.00%
2021/12/22	1	28.55	1	28.65	28.60	0	7,589	0.00%
2021/12/21	0.1	28.55	0.2	28.60	28.55	-0.1	7,625	0.00%
2021/12/20	1.2	28.34	0.1	28.40	28.40	1.1	7,684	0.01%
2021/12/17	3.2	28.14	2	28.25	28.10	1.2	7,729	0.02%
2021/12/15	0	0.00	20	28.31	28.35	-20	7,419	-0.27%
2021/12/14	0	28.45	0	0.00	28.45	0	7,477	0.00%
2021/12/13	0.2	28.65	0	28.80	28.45	0.2	7,498	0.00%
2021/12/10	1	28.60	10	28.64	28.75	-9	7,464	-0.12%
2021/12/09	0	0.00	0	28.70	28.85	0	7,482	0.00%
2021/12/08	2	28.70	1	28.75	28.75	1	7,459	0.01%
2021/12/07	1	28.50	10	28.65	28.75	-9	7,436	-0.12%
2021/12/06	3	28.38	0	0.00	28.60	3	7,462	0.04%
2021/12/03	14	28.34	3	28.38	28.30	11	7,471	0.15%
2021/12/02	6	28.13	0	0.00	28.30	6	7,435	0.08%
2021/12/01	21	28.00	0	0.00	28.30	21	7,380	0.28%
2021/11/30	20	28.11	0	0.00	27.90	20	7,311	0.27%
2021/11/29	65	28.00	4	27.95	28.15	61	7,019	0.87%
2021/11/26	28	28.28	0	0.00	28.25	28	6,936	0.40%
2021/11/25	8.1	28.39	90	28.44	28.55	-81.9	6,926	-1.18%
2021/11/24	20	28.66	0	0.00	28.80	20	6,802	0.29%
2021/11/23	51.1	28.70	35	28.74	28.75	16	6,647	0.24%
2021/11/22	5	29.28	18	29.25	29.15	-13	6,394	-0.20%
2021/11/19	3.1	29.32	0	29.45	29.40	3.1	6,314	0.05%
2021/11/18	2	29.50	0	0.00	29.50	2	6,276	0.03%
2021/11/17	9	29.31	0	29.45	29.35	9	6,236	0.14%
2021/11/16	35	29.45	2	29.55	29.50	33	6,162	0.54%
2021/11/15	17	30.09	1	30.10	30.00	16	6,044	0.26%
2021/11/12	4	30.06	17	30.14	30.15	-13	6,060	-0.21%
2021/11/11	27	29.92	16.1	29.99	30.00	11	6,017	0.18%
2021/11/10	1	29.85	18	29.90	29.90	-17	6,051	-0.28%
2021/11/09	24.1	29.69	5.1	29.86	29.90	19	6,026	0.31%
2021/11/08	2	29.48	0	0.00	29.45	2	5,942	0.03%
2021/11/05	2	29.30	0	0.00	29.40	2	5,918	0.03%
2021/11/04	19	29.40	0	0.00	29.35	19	5,874	0.32%
2021/11/03	32	29.59	4	29.55	29.55	28	5,896	0.48%
2021/11/02	2	29.25	0	0.00	29.45	2	5,904	0.03%
2021/11/01	1	29.05	0	0.00	29.00	1	5,882	0.02%
2021/10/29	13	29.05	0.1	29.13	29.10	12.9	5,849	0.22%
2021/10/28	1	29.30	1	29.25	29.25	0	5,769	0.00%
2021/10/27	1.1	29.31	4	29.45	29.45	-3	5,804	-0.05%
2021/10/26	1	29.40	2	29.53	29.55	-1	6,014	-0.02%
2021/10/25	4	29.34	0	0.00	29.35	4	6,336	0.06%
2021/10/22	9	29.58	19	29.65	29.40	-10	6,457	-0.15%
2021/10/21	1	29.80	0	0.00	30.10	1	6,394	0.02%
2021/10/20	8	29.98	0	0.00	29.80	8	6,485	0.12%
2021/10/19	10	29.70	0	0.00	29.70	10	6,402	0.16%
2021/10/18	6	29.49	0	0.00	29.45	6	6,392	0.09%
2021/10/15	0	0.00	1	29.35	29.30	-1	6,421	-0.02%
2021/10/14	6	29.35	1	29.20	29.05	5	6,484	0.08%
2021/10/12	1	29.10	0	0.00	29.25	1	6,700	0.01%
2021/10/08	7	29.54	1	29.60	29.45	6	6,628	0.09%
2021/10/07	0	0.00	1	29.45	29.55	-1	6,645	-0.02%
2021/10/05	3	29.15	2	29.30	29.35	1	6,762	0.01%
2021/10/04	3	29.32	0	0.00	29.35	3	6,845	0.04%
2021/10/01	7	29.12	3	29.57	29.15	4	6,951	0.06%
2021/09/30	2.1	29.95	1	30.00	29.85	1.1	6,844	0.02%
2021/09/29	5	29.55	6	29.52	29.55	-1	6,795	-0.01%
2021/09/28	2	29.80	0	0.00	30.00	2	6,771	0.03%
2021/09/27	0	0.00	7	29.99	29.85	-7	6,803	-0.10%
2021/09/24	2	29.70	0	0.00	29.35	2	6,843	0.03%
2021/09/23	0	0.00	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	11	28.78	2.1	28.81	28.70	9	6,892	0.13%
2021/09/17	10	29.55	7	29.72	29.50	3	6,742	0.04%
2021/09/16	2.1	29.66	0	0.00	29.65	2.1	6,689	0.03%
2021/09/15	1	29.75	0	0.00	29.80	1	6,678	0.01%
2021/09/14	1	29.80	1	29.55	29.75	0	6,764	0.00%
2021/09/13	0	0.00	1	29.45	29.45	-1	6,777	-0.01%
2021/09/10	1	29.15	0	0.00	29.20	1	6,832	0.01%
2021/09/09	3	29.00	0	0.00	29.05	3	6,998	0.04%
2021/09/08	2	29.30	0	0.00	29.25	2	6,926	0.03%
2021/09/06	1	29.80	0	0.00	29.70	1	6,947	0.01%
2021/09/03	1	29.50	0	0.00	30.00	1	6,965	0.01%
2021/08/31	2	29.90	0	0.00	30.05	2	7,030	0.03%
2021/08/30	0	0.00	1	29.80	29.90	-1	6,985	-0.01%
2021/08/26	1	29.00	5	29.14	29.20	-4	7,095	-0.06%
2021/08/25	12	29.25	3	29.20	29.35	9	7,183	0.13%
2021/08/24	4	28.95	9	29.23	29.40	-5	7,260	-0.07%
2021/08/23	14.1	28.85	0	0.00	28.90	14.1	7,338	0.19%
2021/08/19	0	0.00	0.1	28.50	28.30	-0.1	7,602	0.00%
2021/08/18	2	28.48	3	28.50	28.85	-1	7,552	-0.01%
2021/08/17	10	28.69	10	28.55	28.55	0	7,612	0.00%
2021/08/16	4	29.27	0.1	29.10	29.05	3.9	7,620	0.05%
2021/08/11	1	29.95	0	0.00	30.00	1	7,698	0.01%
2021/08/10	0	0.00	1.2	29.87	29.95	-1.2	7,781	-0.02%
2021/08/09	8	29.86	0	0.00	29.95	8	7,973	0.10%
2021/08/05	7	30.16	0	0.00	30.00	7	8,351	0.08%
2021/08/04	2	30.25	0	0.00	30.25	2	8,806	0.02%
2021/08/03	1.1	30.21	1	30.25	30.30	0.1	9,104	0.00%
2021/08/02	0.1	29.95	1	29.80	30.10	-0.9	9,307	-0.01%
2021/07/30	9	29.73	0	0.00	29.60	9	9,473	0.10%
2021/07/29	2	31.05	1	30.85	31.15	1	9,574	0.01%
2021/07/28	3	31.15	4	30.95	31.00	-1	9,453	-0.01%
2021/07/27	3.2	31.63	1.1	31.98	31.50	2.2	9,632	0.02%
2021/07/26	4.1	32.18	0	0.00	31.90	4.1	9,668	0.04%
2021/07/23	1	32.80	0	0.00	32.75	1	9,640	0.01%
2021/07/22	0	0.00	1	32.80	32.90	-1	9,785	-0.01%
2021/07/20	1	32.76	5	33.12	32.60	-4	10,058	-0.04%
2021/07/19	0	0.00	2	33.50	33.60	-2	10,150	-0.02%
2021/07/16	2	33.38	1	33.50	33.60	1	10,793	0.01%
2021/07/15	0	0.00	3	32.68	32.80	-3	10,822	-0.03%
2021/07/14	0	0.00	1	32.80	32.60	-1	11,046	-0.01%
2021/07/13	5	32.82	3	32.90	32.90	2	11,496	0.02%
2021/07/12	4	32.93	1	33.00	32.95	3	11,706	0.03%
2021/07/09	0	0.00	4	32.90	32.95	-4	11,661	-0.03%
2021/07/08	1	32.50	61	32.55	32.95	-60	11,633	-0.52%
2021/07/07	2	32.15	0	0.00	32.35	2	11,685	0.02%
2021/07/06	0	0.00	3	32.50	32.55	-3	11,783	-0.03%
2021/07/05	6	32.48	10	32.45	32.45	-4	11,827	-0.03%
2021/07/02	66	32.31	0	0.00	32.20	66	12,077	0.55%
2021/07/01	14	32.34	1	32.30	32.45	13	12,046	0.11%
2021/06/29	13	31.88	0	0.00	31.90	13	11,990	0.11%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/25	0	0.00	1	31.95	31.75	-1	12,240	-0.01%
2021/06/24	0	0.00	5	31.45	31.50	-5	12,342	-0.04%
2021/06/23	0	0.00	0	31.20	31.65	0	12,488	0.00%
2021/06/21	4	30.75	0	0.00	30.75	4	12,363	0.03%
2021/06/18	6	31.38	0	0.00	31.05	6	12,334	0.05%
2021/06/11	0	0.00	2	31.90	31.90	-2	12,468	-0.02%
2021/06/10	0	0.00	7	31.45	31.95	-7	12,531	-0.06%
2021/06/08	0	0.00	2	31.95	31.90	-2	12,582	-0.02%
2021/06/04	0	0.00	8	31.98	31.90	-8	12,686	-0.06%
2021/06/03	2	32.35	1	32.30	32.45	1	12,856	0.01%
2021/06/02	0	0.00	19	32.03	32.05	-19	12,835	-0.15%
2021/06/01	0	0.00	0.5	31.85	31.90	-0.5	12,821	0.00%
2021/05/31	0	0.00	0	31.75	31.65	0	12,902	0.00%
2021/05/28	1	31.35	4	31.31	31.25	-3	13,025	-0.02%
2021/05/27	0	0.00	2	30.75	30.40	-2	13,102	-0.02%
2021/05/25	3	30.70	0	0.00	31.20	3	13,880	0.02%
2021/05/24	1	30.90	1	30.60	30.55	0	13,847	0.00%
2021/05/21	1	30.60	0	0.00	30.50	1	13,881	0.01%
2021/05/20	2	30.28	1	30.20	30.35	1	13,874	0.01%
2021/05/19	0	0.00	3	30.20	30.60	-3	13,813	-0.02%
2021/05/18	6	30.57	1	29.90	30.80	5	13,857	0.04%
2021/05/17	0	29.70	5	29.58	29.65	-5	13,908	-0.04%
2021/05/14	3	30.45	2	30.40	30.75	1	13,754	0.01%
2021/05/13	4	30.23	26	30.73	30.00	-22	13,594	-0.16%
2021/05/12	41.2	30.32	68	31.78	30.65	-26.8	13,360	-0.20%
2021/05/11	6	33.45	7.4	33.61	32.75	-1.4	12,933	-0.01%
2021/05/10	10	33.95	14	33.87	33.90	-4	12,670	-0.03%
2021/05/07	20	33.43	642	33.48	33.25	-622	12,533	-4.96%	大賣/鉅額交易
2021/05/06	716.3	33.90	72	33.01	33.85	644.3	12,389	5.20%	大買/鉅額交易
2021/05/05	1	31.85	10	32.85	32.65	-9	12,148	-0.07%
2021/05/04	0	0.00	39.1	32.17	31.70	-39.1	11,969	-0.33%
2021/05/03	10	32.77	5	32.93	32.35	5	11,684	0.04%
2021/04/29	23	33.45	2	33.45	33.25	21	11,607	0.18%
2021/04/28	0	0.00	4	33.39	33.40	-4	11,517	-0.03%
2021/04/27	9.1	32.53	0	0.00	32.85	9.1	11,597	0.08%
2021/04/26	4.3	32.66	23	32.65	32.50	-18.7	11,508	-0.16%
2021/04/23	34	32.53	1	32.50	32.55	33	11,376	0.29%
2021/04/22	19	33.69	39.2	34.08	33.30	-20.2	11,299	-0.18%
2021/04/21	15	33.03	8	33.04	33.10	7	10,647	0.07%
2021/04/20	18	32.94	10	32.79	33.15	8	10,518	0.08%
2021/04/19	31	32.38	19.1	32.50	33.40	11.9	10,323	0.12%
2021/04/16	10	31.54	16	31.44	31.90	-6	9,904	-0.06%
2021/04/14	3	30.42	10	30.64	30.60	-7	9,661	-0.07%
2021/04/13	0	0.00	2	31.00	30.60	-2	9,715	-0.02%
2021/04/12	6	30.60	10	30.75	30.95	-4	9,576	-0.04%
2021/04/09	3	30.45	0	0.00	30.40	3	9,537	0.03%
2021/04/08	6	30.40	8	30.37	30.50	-2	9,510	-0.02%
2021/04/07	0	0.00	6	30.00	30.00	-6	9,345	-0.06%
2021/04/06	3	29.98	1	29.95	29.95	2	9,379	0.02%
2021/04/01	7	29.96	353	29.91	29.90	-346	9,420	-3.67%	大賣/鉅額交易
2021/03/31	10	30.00	34	29.99	30.20	-24	9,448	-0.25%
2021/03/30	18	30.06	16.4	30.13	30.00	1.6	9,393	0.02%
2021/03/29	5	29.88	32	29.80	29.90	-27	9,243	-0.29%
2021/03/26	354	29.50	32	29.66	29.75	322	9,217	3.49%	大買/鉅額交易
2021/03/25	0	0.00	7	28.99	29.10	-7	9,079	-0.08%
2021/03/24	0	0.00	7	29.01	29.15	-7	9,106	-0.08%
2021/03/23	17	29.06	0	0.00	29.00	17	9,113	0.19%
2021/03/22	1	29.05	1.6	29.15	29.40	-0.6	9,144	-0.01%
2021/03/19	13	29.10	4	29.19	29.20	9	9,159	0.10%
2021/03/18	0	0.00	8	29.54	29.50	-8	8,969	-0.09%
2021/03/17	8	29.66	5	29.63	29.45	3	8,943	0.03%
2021/03/16	0	0.00	5	29.90	29.90	-5	8,907	-0.06%
2021/03/15	13	29.60	10	29.60	29.55	3	8,865	0.03%
2021/03/12	0	0.00	8	29.30	29.80	-8	8,896	-0.09%
2021/03/11	8	29.78	3	29.83	29.45	5	8,865	0.06%
2021/03/10	2	29.70	4	29.65	29.75	-2	8,862	-0.02%
2021/03/09	2	29.85	5	29.68	29.90	-3	8,855	-0.03%
2021/03/08	0	0.00	2	29.55	29.30	-2	8,675	-0.02%
2021/03/05	0	0.00	20	29.14	29.35	-20	8,667	-0.23%
2021/03/04	5	29.12	0	0.00	29.40	5	8,846	0.06%
2021/03/03	1	29.15	19	29.20	29.35	-18	8,753	-0.21%
2021/03/02	3	29.02	5	29.08	28.70	-2	8,558	-0.02%
2021/02/26	49.1	28.85	5	28.88	28.95	44.1	8,447	0.52%
2021/02/25	1	29.25	22	28.83	29.50	-21	8,055	-0.26%
2021/02/24	2	27.85	0	0.00	27.75	2	7,569	0.03%
2021/02/23	13	27.96	6	27.58	28.10	7	7,539	0.09%
2021/02/22	2	27.50	0	0.00	27.45	2	7,489	0.03%
2021/02/19	6	27.31	1	27.35	27.40	5	7,606	0.07%
2021/02/18	6	27.55	1	27.20	27.50	5	7,725	0.06%
2021/02/17	5.1	26.99	13	27.01	27.10	-8	7,641	-0.10%
2021/02/05	1	26.65	0	0.00	27.05	1	7,543	0.01%
2021/02/03	6.1	26.53	0	0.00	26.70	6.1	7,778	0.08%
2021/02/02	2	26.35	0	0.00	26.75	2	7,820	0.03%
2021/02/01	10	26.29	91	26.26	26.25	-81	7,803	-1.04%
2021/01/29	101	26.02	0	0.00	26.00	101	7,754	1.30%	大買/鉅額交易
2021/01/28	4	26.41	0	0.00	26.45	4	7,641	0.05%
2021/01/26	21	26.67	0	0.00	26.60	21	7,485	0.28%
2021/01/25	14	26.62	0	0.00	26.80	14	7,457	0.19%
2021/01/22	4	26.35	0	0.00	26.40	4	7,481	0.05%
2021/01/21	5	26.53	8	26.43	26.40	-3	7,420	-0.04%
2021/01/20	30	26.59	7	26.82	26.40	23	7,367	0.31%
2021/01/19	1	27.30	0	0.00	27.45	1	7,118	0.01%
2021/01/18	6	27.16	3	27.17	27.25	3	7,132	0.04%
2021/01/15	7	27.59	1.7	27.74	27.60	5.3	7,011	0.08%
2021/01/14	17	28.00	6	27.99	28.10	11	6,947	0.16%
2021/01/13	0	0.00	10	28.35	28.40	-10	6,921	-0.14%
2021/01/12	24	28.20	17	28.17	28.05	7	6,884	0.10%
2021/01/11	2	28.50	0	0.00	28.60	2	6,860	0.03%
2021/01/06	1	28.40	7	28.36	28.35	-6	6,715	-0.09%
2021/01/05	0	0.00	33	28.70	28.85	-33	6,573	-0.50%
2021/01/04	0	0.00	3	28.88	28.85	-3	6,584	-0.05%
2020/12/31	3	28.80	3	28.90	28.95	0	6,491	0.00%
2020/12/30	0	0.00	3	28.90	29.05	-3	6,463	-0.05%
2020/12/29	2	28.60	24	28.50	28.65	-22	6,398	-0.34%
2020/12/28	10	28.80	1	28.80	28.60	9	6,397	0.14%
2020/12/25	2	28.50	16	28.45	28.55	-14	6,364	-0.22%
2020/12/24	9	28.27	4	28.28	28.05	5	6,308	0.08%
2020/12/23	11	27.70	0	0.00	27.60	11	6,197	0.18%
2020/12/22	0	0.00	9	27.92	27.70	-9	6,247	-0.14%
2020/12/21	0	0.00	3	27.90	27.95	-3	6,346	-0.05%
2020/12/18	1	27.45	0	0.00	27.45	1	6,414	0.02%
2020/12/17	11	27.60	0	0.00	27.55	11	6,485	0.17%
2020/12/15	13	27.46	12	27.32	27.15	1	6,649	0.01%
2020/12/14	2	27.75	2	27.65	27.60	0	6,721	0.00%
2020/12/11	1	27.70	10	27.64	27.70	-9	6,819	-0.13%
2020/12/10	2	27.80	2	27.70	27.70	0	7,005	0.00%
2020/12/08	18	27.54	0	0.00	27.50	18	7,036	0.26%
2020/12/07	11	27.71	5	27.65	27.60	6	7,007	0.09%
2020/12/04	8	27.68	4	27.64	27.65	4	7,046	0.06%
2020/12/02	5	27.30	0	0.00	27.40	5	7,211	0.07%
2020/12/01	4	27.48	0	0.00	27.50	4	7,359	0.05%
2020/11/30	24	27.76	0	0.00	27.40	24	7,539	0.32%
2020/11/27	13	27.71	3	27.73	27.70	10	7,373	0.14%
2020/11/26	10	27.87	0	0.00	27.90	10	7,410	0.13%
2020/11/25	13	27.95	19	27.95	28.05	-6	7,542	-0.08%
2020/11/24	1	27.95	3	28.03	28.05	-2	7,534	-0.03%
2020/11/20	3	27.97	0	0.00	28.15	3	7,425	0.04%
2020/11/19	0	0.00	8	28.14	28.20	-8	7,434	-0.11%
2020/11/18	4.3	28.18	9	28.12	28.20	-4.7	7,418	-0.06%
2020/11/17	6.2	27.90	14	27.90	28.00	-7.8	7,326	-0.11%
2020/11/16	5	27.35	5	27.40	27.50	0	7,345	0.00%
2020/11/13	1	27.55	0	0.00	27.60	1	7,415	0.01%
2020/11/12	24.2	27.40	15	27.51	27.60	9.2	7,452	0.12%
2020/11/11	5.2	27.67	19	27.62	27.70	-13.8	7,458	-0.19%
2020/11/10	3.8	26.80	8	26.84	26.90	-4.2	7,254	-0.06%
2020/11/09	11	26.32	16	26.51	26.60	-5	7,186	-0.07%
2020/11/06	0	0.00	9	26.23	26.20	-9	7,189	-0.13%
2020/11/05	3	26.15	2	26.20	26.20	1	7,223	0.01%
2020/11/04	2	26.03	0	0.00	26.10	2	7,262	0.03%
2020/11/03	1	26.10	0	0.00	26.20	1	7,343	0.01%
2020/11/02	0	0.00	2	26.03	26.05	-2	7,391	-0.03%
2020/10/30	2	25.68	0	0.00	25.75	2	7,470	0.03%
2020/10/29	5	25.79	2	25.75	25.80	3	7,531	0.04%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/23	0	0.00	30	26.15	26.20	-30	8,302	-0.36%
2020/10/22	0	0.00	5	25.96	26.25	-5	8,583	-0.06%
2020/10/20	1	26.00	3	26.05	26.05	-2	9,518	-0.02%
2020/10/19	0	0.00	5	26.14	26.10	-5	9,777	-0.05%
2020/10/16	0	0.00	1	26.00	25.95	-1	10,069	-0.01%
2020/10/15	1	25.90	3	25.98	26.15	-2	10,261	-0.02%
2020/10/14	6	25.95	19	26.00	26.00	-13	10,428	-0.12%
2020/10/13	8	25.74	0	0.00	25.70	8	10,653	0.08%
2020/10/12	18	25.83	0	0.00	25.90	18	10,935	0.16%
2020/10/08	0	0.00	3	26.12	26.15	-3	11,163	-0.03%
2020/10/07	1	26.25	12	25.99	26.10	-11	11,280	-0.10%
2020/10/06	0	0.00	6	26.08	26.10	-6	11,404	-0.05%
2020/10/05	2	25.53	0	0.00	25.75	2	11,465	0.02%
2020/09/30	14	25.36	5	25.39	25.30	9	11,480	0.08%
2020/09/29	0	0.00	5	25.19	25.15	-5	11,475	-0.04%
2020/09/28	3	25.37	0	0.00	25.40	3	11,562	0.03%
2020/09/25	2	25.00	2	25.00	25.10	0	11,642	0.00%
2020/09/24	11	24.94	18	24.84	24.85	-7	11,757	-0.06%
2020/09/23	2	25.50	0	0.00	25.55	2	11,728	0.02%
2020/09/22	6	25.64	7	25.65	25.65	-1	11,731	-0.01%
2020/09/21	10	25.84	0	0.00	25.85	10	11,656	0.09%
2020/09/18	12	25.90	4	25.98	25.75	8	11,659	0.07%
2020/09/17	5	25.82	0.2	26.00	25.95	4.8	11,518	0.04%
2020/09/16	2	25.95	0	0.00	26.00	2	11,472	0.02%
2020/09/15	17	26.05	4	26.11	26.15	13	11,387	0.11%
2020/09/14	2	26.43	6	26.43	26.50	-4	11,313	-0.04%
2020/09/11	10	26.54	5	26.55	26.45	5	11,306	0.04%
2020/09/10	5	26.81	0	0.00	26.65	5	11,332	0.04%
2020/09/09	1	26.80	12	26.62	26.90	-11	11,390	-0.10%
2020/09/08	10	27.19	5	27.07	27.00	5	11,374	0.04%
2020/09/07	13	27.30	7.1	27.33	27.30	5.9	11,348	0.05%
2020/09/04	5	26.90	21	26.59	26.90	-16	11,400	-0.14%
2020/09/03	40	27.06	11	27.11	26.80	29	11,372	0.26%
2020/09/02	2	26.50	0	0.00	26.55	2	11,262	0.02%
2020/09/01	5	26.32	1	26.30	26.25	4	11,303	0.04%
2020/08/31	9	26.40	20	26.45	26.45	-11	11,257	-0.10%
2020/08/28	10	26.03	0.1	26.20	26.20	9.9	11,175	0.09%
2020/08/27	5	26.12	23	26.05	26.20	-18	11,261	-0.16%
2020/08/26	3	26.17	1	26.15	26.25	2	11,279	0.02%
2020/08/25	12	26.35	0	0.00	26.30	12	11,317	0.11%
2020/08/21	1	25.95	7	26.04	26.25	-6	11,797	-0.05%
2020/08/20	8	25.71	0	0.00	25.65	8	11,798	0.07%
2020/08/19	4	26.50	0	0.00	26.30	4	11,714	0.03%
2020/08/18	0	0.00	3	26.47	26.50	-3	11,700	-0.03%
2020/08/17	3	26.30	6	26.33	26.40	-3	11,752	-0.03%
2020/08/14	2	26.20	3	26.23	26.25	-1	11,786	-0.01%
2020/08/12	12	25.97	0	0.00	26.30	12	12,298	0.10%
2020/08/11	4	26.16	0	0.00	26.05	4	12,387	0.03%
2020/08/10	0	0.00	2	26.40	26.45	-2	12,453	-0.02%
2020/08/07	272	26.45	375	26.35	26.35	-103	12,544	-0.82%	大買/大賣/鉅額交易
2020/08/06	107	26.25	0	0.00	26.20	107	12,602	0.85%	大買/鉅額交易
2020/08/05	1.5	26.23	2	26.10	26.10	-0.5	12,770	0.00%
2020/08/04	28	26.11	10	25.98	26.05	18	12,853	0.14%
2020/08/03	210.5	25.78	206	26.14	26.10	4.5	13,049	0.03%	大買/大賣/
2020/07/31	16	25.43	0	0.00	25.60	16	13,272	0.12%
2020/07/30	7	25.47	0	0.00	25.70	7	14,646	0.05%
2020/07/29	20	25.47	7	25.49	25.45	13	15,192	0.09%
2020/07/28	17	25.86	5	25.58	25.45	12	15,219	0.08%
2020/07/27	32	26.52	3	26.60	26.00	29	15,254	0.19%
2020/07/24	28	29.46	0	0.00	29.20	28	14,634	0.19%
2020/07/23	3	29.98	0	0.00	30.00	3	14,505	0.02%
2020/07/22	2	30.25	2	30.30	30.30	0	14,438	0.00%
2020/07/21	0	0.00	13	30.38	30.30	-13	14,329	-0.09%
2020/07/20	2	30.15	48	30.17	30.30	-46	14,265	-0.32%
2020/07/17	5	30.65	5	30.40	30.15	0	14,175	0.00%
2020/07/16	21	30.06	20	30.28	30.50	1	14,198	0.01%
2020/07/15	9	29.74	19	29.87	29.80	-10	14,096	-0.07%
2020/07/14	1	29.60	3	29.52	29.50	-2	13,961	-0.01%
2020/07/13	0	0.00	21	29.34	29.60	-21	14,039	-0.15%
2020/07/10	10	29.00	15	29.02	28.90	-5	14,019	-0.04%
2020/07/09	0	0.00	6	29.05	28.95	-6	14,089	-0.04%
2020/07/08	5	28.95	15	28.97	29.10	-10	14,334	-0.07%
2020/07/07	12	29.05	5	29.02	29.05	7	14,460	0.05%
2020/07/06	5	29.05	1	29.00	29.05	4	14,421	0.03%
2020/07/03	6	29.08	7	28.98	28.90	-1	14,468	-0.01%
2020/07/02	4	28.70	39	28.74	28.90	-35	14,485	-0.24%
2020/07/01	2	28.18	4	28.35	28.20	-2	14,485	-0.01%
2020/06/30	1	27.85	1	27.80	27.90	0	14,509	0.00%
2020/06/29	16	27.50	0	0.00	27.60	16	14,654	0.11%
2020/06/24	0	0.00	1	27.80	27.75	-1	14,722	-0.01%
2020/06/23	0	0.00	15	27.80	27.85	-15	14,829	-0.10%
2020/06/22	0	0.00	3	27.62	27.70	-3	14,914	-0.02%
2020/06/19	1	27.75	0	0.00	27.40	1	15,054	0.01%
2020/06/18	4	27.91	0	0.00	27.85	4	15,120	0.03%
2020/06/16	2	27.50	24	27.51	27.50	-22	15,417	-0.14%
2020/06/15	2	27.30	6.5	27.11	27.20	-4.5	15,649	-0.03%
2020/06/12	2	27.13	2	27.25	27.45	0	15,707	0.00%
2020/06/11	5	27.98	4	28.30	27.70	1	15,728	0.01%
2020/06/10	3	28.38	7	28.50	28.70	-4	15,672	-0.03%
2020/06/09	3	28.33	7	28.31	28.40	-4	16,010	-0.02%
2020/06/08	11	28.05	3	28.03	28.15	8	16,055	0.05%
2020/06/05	1	27.65	0	0.00	27.80	1	15,962	0.01%
2020/06/04	10	27.81	1	28.00	27.80	9	15,987	0.06%
2020/06/03	4	27.61	15	27.64	27.80	-11	16,061	-0.07%
2020/06/02	3	27.40	7	27.36	27.35	-4	15,979	-0.03%
2020/06/01	9	27.20	0	0.00	27.30	9	15,947	0.06%
2020/05/29	2	27.15	2	26.90	26.90	0	15,935	0.00%
2020/05/28	9	27.11	15	27.23	27.10	-6	15,573	-0.04%
2020/05/27	4	27.41	0	0.00	27.30	4	15,522	0.03%
2020/05/26	1	27.20	7	27.29	27.30	-6	15,573	-0.04%
2020/05/25	2	26.55	0	0.00	26.90	2	15,559	0.01%
2020/05/22	7	27.01	450	27.00	26.85	-443	15,493	-2.86%	大賣/鉅額交易
2020/05/21	452	27.57	1	27.65	27.50	451	15,412	2.93%	大買/鉅額交易
2020/05/20	204	27.45	200	27.75	27.60	4	15,281	0.03%	大買/大賣/
2020/05/19	5	27.45	1	27.20	27.40	4	15,000	0.03%
2020/05/18	1	27.00	11	26.90	26.95	-10	14,833	-0.07%
2020/05/15	1	26.50	0	0.00	26.40	1	14,753	0.01%
2020/05/14	11	26.69	10	26.70	26.65	1	14,663	0.01%
2020/05/13	2	26.65	33	26.66	26.60	-31	14,564	-0.21%
2020/05/12	4	26.74	0	0.00	26.85	4	14,476	0.03%
2020/05/11	8	27.44	2	27.40	27.25	6	14,283	0.04%
2020/05/08	14	27.37	7	27.65	27.25	7	14,144	0.05%
2020/05/07	73	27.48	102	27.46	27.35	-29	13,904	-0.21%	大賣/
2020/05/06	151	29.41	104.1	28.97	28.25	46.9	13,471	0.35%	大買/大賣/
2020/05/05	169	26.24	169	26.57	28.05	0	11,940	0.00%	大買/大賣/
2020/05/04	17	25.45	92	25.43	25.50	-75	11,302	-0.66%
2020/04/30	14	25.91	9	25.88	26.00	5	11,141	0.04%
2020/04/29	56	25.14	0	0.00	25.10	56	11,081	0.51%
2020/04/28	8	24.98	14	24.99	24.90	-6	11,065	-0.05%
2020/04/27	87.1	24.82	80	24.90	24.75	7.1	11,124	0.06%
2020/04/24	2	23.85	0	0.00	23.75	2	10,988	0.02%
2020/04/23	61.2	24.00	4	24.09	23.90	57.2	10,816	0.53%
2020/04/22	2	23.70	1	23.50	23.85	1	10,708	0.01%
2020/04/21	20	24.16	7	24.16	23.95	13	10,699	0.12%
2020/04/20	4	24.69	5	24.81	24.65	-1	10,466	-0.01%
2020/04/17	8	24.98	24	24.94	24.85	-16	10,346	-0.15%
2020/04/16	8	24.76	1	24.80	24.75	7	10,245	0.07%
2020/04/15	9	25.21	42	25.28	25.30	-33	10,071	-0.33%
2020/04/14	43	25.17	1	25.20	25.10	42	9,996	0.42%
2020/04/13	26	24.93	242	24.68	25.20	-216	9,843	-2.19%	大賣/鉅額交易
2020/04/10	256	24.93	1	24.90	24.70	255	9,553	2.67%	大買/鉅額交易
2020/04/09	15	24.02	4	23.96	24.10	11	9,410	0.12%
2020/04/08	13	23.68	5	23.60	23.85	8	9,316	0.09%
2020/04/07	18	23.38	2	23.33	23.55	16	9,220	0.17%
2020/04/06	6	22.71	3	22.78	23.05	3	9,061	0.03%
2020/04/01	21	22.51	3	22.58	22.50	18	8,904	0.20%
2020/03/31	2	22.60	1	22.55	22.55	1	8,775	0.01%
2020/03/30	7	22.50	2	22.40	22.60	5	8,602	0.06%
2020/03/27	1	22.70	1	23.10	22.65	0	8,538	0.00%
2020/03/26	4	22.48	1	22.75	22.65	3	8,414	0.04%
2020/03/25	1	22.45	12	22.53	22.45	-11	8,375	-0.13%
2020/03/24	2	21.20	22	21.50	21.35	-20	8,272	-0.24%
2020/03/23	24	20.68	3	20.70	20.50	21	8,134	0.26%
2020/03/20	8	21.62	2	21.60	21.85	6	8,072	0.07%
2020/03/19	2	20.88	2	21.13	21.15	0	7,875	0.00%
2020/03/18	1	22.50	26	22.54	22.15	-25	7,674	-0.33%
2020/03/17	5	22.71	0	0.00	22.65	5	7,638	0.07%
2020/03/16	1	23.25	0	0.00	23.25	1	7,489	0.01%
2020/03/13	10	23.31	5	23.08	23.90	5	7,342	0.07%
2020/03/12	1	26.25	46	25.48	25.30	-45	6,851	-0.66%
2020/03/11	2	27.18	0	0.00	27.20	2	6,693	0.03%
2020/03/09	1	27.35	2	27.53	27.60	-1	6,644	-0.02%
2020/03/06	5	28.05	0	0.00	28.10	5	6,553	0.08%
2020/03/05	0	0.00	2	28.35	28.40	-2	6,520	-0.03%
2020/03/03	4	28.00	0	0.00	28.00	4	6,610	0.06%
2020/03/02	2	27.50	2	27.75	28.00	0	6,554	0.00%
2020/02/27	2	28.38	7	28.36	28.25	-5	6,839	-0.07%
2020/02/25	26	28.34	9	28.30	28.60	17	6,738	0.25%
2020/02/24	2	28.58	1	28.55	28.65	1	6,772	0.01%
2020/02/21	0	0.00	1	29.00	28.95	-1	6,818	-0.01%
2020/02/20	1	28.85	1	29.05	28.90	0	6,877	0.00%
2020/02/18	2	28.68	0	0.00	29.00	2	6,882	0.03%
2020/02/17	1	28.85	24	28.85	28.85	-23	6,866	-0.33%
2020/02/14	3	28.92	2	28.88	28.95	1	6,880	0.01%
2020/02/11	2	28.63	0	0.00	28.60	2	7,073	0.03%
2020/02/10	5	28.50	0	0.00	28.55	5	7,138	0.07%
2020/02/06	1	28.90	0	0.00	28.85	1	7,214	0.01%
2020/02/05	1	28.80	2	28.65	28.60	-1	7,457	-0.01%
2020/02/04	4	28.35	2	28.60	28.55	2	7,574	0.03%
2020/02/03	6	28.53	73	28.84	28.15	-67	7,590	-0.88%
2020/01/31	1	28.35	0	0.00	28.20	1	7,410	0.01%
2020/01/30	11	28.22	200	28.10	28.00	-189	7,325	-2.58%	大賣/鉅額交易
2020/01/20	0	0.00	1	29.50	29.40	-1	7,115	-0.01%
2020/01/17	1	29.45	2	29.50	29.50	-1	7,077	-0.01%
2020/01/16	0	0.00	3	29.45	29.45	-3	7,071	-0.04%
2020/01/15	4	29.46	0	0.00	29.45	4	7,110	0.06%
2020/01/13	0	0.00	11	29.50	29.50	-11	7,107	-0.15%
2020/01/10	50	29.30	0	0.00	29.25	50	7,308	0.68%
2020/01/08	65	29.12	0	0.00	29.05	65	7,456	0.87%
2020/01/07	1	29.55	0	0.00	29.40	1	7,504	0.01%
2020/01/06	5	29.65	0	0.00	29.55	5	7,566	0.07%
2020/01/03	10	29.95	0	0.00	30.00	10	7,595	0.13%
2020/01/02	100	29.85	4	29.90	29.90	96	7,603	1.26%
2019/12/31	3	29.82	2	29.95	29.85	1	7,651	0.01%
2019/12/30	11	30.00	0	0.00	29.90	11	7,625	0.14%
2019/12/27	3	29.98	1	30.05	30.00	2	7,621	0.03%
2019/12/26	1	30.10	0	0.00	30.00	1	7,694	0.01%
2019/12/25	0	0.00	3	30.03	30.10	-3	7,794	-0.04%
2019/12/24	3	30.22	0	0.00	30.05	3	7,801	0.04%
2019/12/23	0	0.00	2	30.45	30.55	-2	7,780	-0.03%
2019/12/20	3	30.25	131	30.42	30.55	-128	7,744	-1.65%	大賣/鉅額交易
2019/12/19	10	30.23	4	30.30	30.30	6	7,644	0.08%
2019/12/18	1	30.20	53	30.29	30.15	-52	7,630	-0.68%
2019/12/17	0	0.00	3	30.07	30.20	-3	7,694	-0.04%
2019/12/16	0	0.00	5	29.73	29.85	-5	7,683	-0.07%
2019/12/13	3	29.40	0	0.00	29.50	3	7,658	0.04%
2019/12/12	50	29.30	0	0.00	29.30	50	7,633	0.66%
2019/12/11	2	29.18	0	0.00	29.30	2	7,651	0.03%
2019/12/10	12	29.19	0	0.00	29.20	12	7,688	0.16%
2019/12/09	11	29.30	1	29.25	29.25	10	7,720	0.13%
2019/12/05	6	29.25	0	0.00	29.25	6	7,858	0.08%
2019/12/04	8	29.31	0	0.00	29.25	8	7,880	0.10%
2019/12/03	54	29.45	0	0.00	29.55	54	7,920	0.68%
2019/12/02	11	29.55	1	29.55	29.65	10	7,912	0.13%
2019/11/29	3	29.72	0	0.00	29.75	3	7,980	0.04%
2019/11/28	0	0.00	2	30.00	30.15	-2	7,929	-0.03%
2019/11/27	0	0.00	70	30.07	30.10	-70	7,945	-0.88%
2019/11/26	2	29.70	1	30.05	29.95	1	7,928	0.01%
2019/11/25	7	29.71	1	29.55	29.75	6	7,609	0.08%
2019/11/22	52	29.55	7	29.55	29.55	45	7,731	0.58%
2019/11/21	2	29.68	0	0.00	29.70	2	7,722	0.03%
2019/11/20	29	29.83	0	0.00	29.80	29	7,717	0.38%
2019/11/19	6	29.77	3	30.00	30.05	3	7,701	0.04%
2019/11/18	3	29.72	0	0.00	29.85	3	7,765	0.04%
2019/11/14	4	29.83	0	0.00	29.75	4	7,829	0.05%
2019/11/13	10	29.91	0	0.00	29.80	10	7,893	0.13%
2019/11/12	4	29.90	1	29.85	30.00	3	8,269	0.04%
2019/11/11	25	30.10	76	30.02	29.90	-51	8,256	-0.62%
2019/11/08	16	30.31	2	30.28	30.25	14	8,145	0.17%
2019/11/07	23	30.41	18	30.57	30.55	5	8,132	0.06%
2019/11/06	97	30.51	86	30.47	30.65	11	8,041	0.14%
2019/11/05	18	30.70	0	0.00	30.75	18	7,971	0.23%
2019/11/04	74	30.14	29	30.35	30.50	45	7,924	0.57%
2019/11/01	137	29.86	187	29.82	29.70	-50	7,703	-0.65%	大買/大賣/
2019/10/31	7	29.44	0	0.00	29.60	7	7,650	0.09%
2019/10/30	2	29.38	0	0.00	29.55	2	7,697	0.03%
2019/10/29	5	29.05	0	0.00	29.05	5	7,796	0.06%
2019/10/28	12	29.10	2	29.00	29.05	10	7,921	0.13%
2019/10/25	5	29.10	0	0.00	29.15	5	7,921	0.06%
2019/10/24	0	0.00	2	29.35	29.40	-2	7,971	-0.03%
2019/10/23	5	29.48	0	0.00	29.40	5	8,055	0.06%
2019/10/22	1	29.70	1	29.55	29.60	0	8,045	0.00%
2019/10/21	0	0.00	3	29.25	29.40	-3	8,119	-0.04%
2019/10/18	2	29.50	2	29.40	29.20	0	8,162	0.00%
2019/10/17	8	29.51	11.5	29.42	29.50	-3.5	8,119	-0.04%
2019/10/16	11	29.15	0	0.00	29.25	11	8,150	0.13%
2019/10/15	1	29.10	5	29.00	29.25	-4	8,205	-0.05%
2019/10/09	1	28.60	1	28.60	28.35	0	8,125	0.00%
2019/10/08	6	28.70	0	0.00	28.55	6	8,100	0.07%
2019/10/07	0	0.00	2	28.40	28.70	-2	8,060	-0.02%
2019/10/04	2	28.48	0	0.00	28.20	2	8,025	0.02%
2019/10/03	0	0.00	2	28.05	28.20	-2	8,039	-0.02%
2019/10/02	1	28.35	0	0.00	28.30	1	8,045	0.01%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/24	0	0.00	1	28.70	28.80	-1	7,989	-0.01%
2019/09/23	4	28.85	0	0.00	28.80	4	8,036	0.05%
2019/09/20	8	28.75	0	0.00	29.15	8	8,094	0.10%
2019/09/19	27	28.98	1	29.10	28.70	26	7,963	0.33%
2019/09/18	2	29.10	0	0.00	29.10	2	7,920	0.03%
2019/09/17	9	29.24	0	0.00	29.30	9	7,927	0.11%
2019/09/16	2	29.50	1	29.35	29.50	1	7,988	0.01%
2019/09/12	4	28.93	16	29.07	29.00	-12	7,960	-0.15%
2019/09/11	3	28.87	0	0.00	28.90	3	8,052	0.04%
2019/09/10	4	28.81	0	0.00	28.75	4	8,031	0.05%
2019/09/09	5	29.35	0	29.35	29.40	5	7,937	0.06%
2019/09/06	4	29.15	2	29.30	29.30	2	7,911	0.03%
2019/09/05	6	29.02	5	28.92	29.20	1	7,893	0.01%
2019/09/04	50	28.75	0	0.00	28.85	50	7,829	0.64%
2019/09/03	3	28.78	2	28.90	28.70	1	7,812	0.01%
2019/09/02	21	28.57	0	0.00	28.70	21	7,744	0.27%
2019/08/30	4	28.34	2	28.35	28.50	2	7,747	0.03%
2019/08/29	0	0.00	4	28.15	28.20	-4	7,720	-0.05%
2019/08/28	29	27.97	0	0.00	27.90	29	7,719	0.38%
2019/08/27	7	27.86	0	0.00	27.75	7	7,703	0.09%
2019/08/26	4	27.95	0	0.00	27.95	4	7,624	0.05%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	10	28.02	2	27.95	27.90	8	7,797	0.10%
2019/08/21	1	28.20	0	28.40	28.20	1	7,844	0.01%
2019/08/20	5	28.41	1	28.55	28.35	4	7,847	0.05%
2019/08/19	3	28.67	0	0.00	28.55	3	7,767	0.04%
2019/08/16	2	28.28	1	28.20	28.30	1	7,765	0.01%
2019/08/15	11	27.50	2	27.15	27.50	9	7,756	0.12%
2019/08/13	4	28.13	0	0.00	28.05	4	7,824	0.05%
2019/08/12	0	0.00	1	28.60	28.45	-1	7,869	-0.01%
2019/08/08	1	28.65	0	0.00	28.75	1	7,942	0.01%
2019/08/06	2	28.85	0	0.00	28.90	2	8,025	0.02%
2019/08/02	1	28.85	0	0.00	28.90	1	8,073	0.01%
2019/08/01	3	29.38	3	29.45	29.25	0	8,131	0.00%
2019/07/31	2	29.80	0	0.00	29.60	2	8,115	0.02%
2019/07/30	10	30.06	38	29.90	30.00	-28	8,089	-0.35%
2019/07/29	8	30.18	0	0.00	30.35	8	8,099	0.10%
2019/07/26	20	30.13	0	0.00	30.15	20	8,149	0.25%
2019/07/25	9	30.34	0	0.00	30.25	9	8,296	0.11%
2019/07/24	6	30.72	2	30.60	30.50	4	8,280	0.05%
2019/07/23	10	31.03	0	0.00	30.80	10	8,336	0.12%
2019/07/22	9	31.39	0	0.00	31.25	9	8,296	0.11%
2019/07/19	12	31.95	1	31.90	31.50	11	8,213	0.13%
2019/07/18	6	33.95	2	33.95	33.90	4	8,054	0.05%
2019/07/17	1	34.10	0	0.00	34.10	1	7,979	0.01%
2019/07/16	1	33.80	1	33.80	33.80	0	7,847	0.00%
2019/07/15	1	33.75	1	34.00	33.80	0	7,784	0.00%
2019/07/12	1	33.85	8	33.85	33.80	-7	7,911	-0.09%
2019/07/10	2	33.95	0	0.00	33.90	2	7,934	0.03%
2019/07/09	7	33.95	0	0.00	33.85	7	7,977	0.09%
2019/07/08	3	34.22	0	0.00	34.10	3	8,007	0.04%
2019/07/05	0	0.00	5	34.20	34.20	-5	8,161	-0.06%
2019/07/04	0	0.00	1	34.10	34.00	-1	8,263	-0.01%
2019/07/02	1	33.80	10	34.01	34.05	-9	8,631	-0.10%
2019/07/01	1	33.90	2	33.90	33.85	-1	8,711	-0.01%
2019/06/28	4	33.55	0	0.00	33.50	4	8,718	0.05%
2019/06/27	6	33.92	12	34.00	33.95	-6	8,729	-0.07%
2019/06/25	1	33.45	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	3	33.53	33.75	-3	8,854	-0.03%
2019/06/21	0	0.00	1	33.25	33.10	-1	8,901	-0.01%
2019/06/19	2	33.10	0	0.00	33.25	2	8,860	0.02%
2019/06/14	0	0.00	2	32.93	32.70	-2	8,845	-0.02%
2019/06/13	1	32.90	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	6	33.01	33.10	-6	8,899	-0.07%
2019/06/11	0	0.00	1	33.00	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	3	33.00	32.80	-3	8,959	-0.03%
2019/06/06	0	0.00	10	32.70	32.75	-10	8,960	-0.11%
2019/06/05	10	32.70	70	32.60	32.60	-60	8,964	-0.67%
2019/06/04	70	32.90	0	0.00	32.80	70	8,994	0.78%
2019/06/03	2	32.80	0	0.00	32.80	2	9,013	0.02%
2019/05/31	25	32.25	20	32.60	32.80	5	9,065	0.06%
2019/05/30	3	32.15	0	0.00	32.25	3	9,024	0.03%
2019/05/29	0	0.00	22	31.99	32.25	-22	8,991	-0.24%
2019/05/28	0	0.00	78	31.60	31.60	-78	9,088	-0.86%
2019/05/27	22	31.98	2	31.73	31.50	20	9,002	0.22%
2019/05/24	0	0.00	21	31.35	31.35	-21	8,897	-0.24%
2019/05/23	8	31.45	3	31.20	31.45	5	8,918	0.06%
2019/05/22	22	31.57	16	31.70	31.50	6	8,890	0.07%
2019/05/21	40	32.28	0	0.00	32.05	40	8,831	0.45%
2019/05/20	50	32.79	2	32.63	32.60	48	8,623	0.56%
2019/05/17	2	31.73	0	0.00	31.75	2	8,367	0.02%
2019/05/14	2	31.45	0	0.00	31.50	2	8,376	0.02%
2019/05/10	1	32.25	3	31.90	31.95	-2	8,399	-0.02%
2019/05/09	0	0.00	1	32.55	32.55	-1	8,366	-0.01%
2019/05/08	0	0.00	2	32.85	32.85	-2	8,321	-0.02%
2019/05/07	1	32.45	1	32.80	32.80	0	8,263	0.00%
2019/05/06	4	32.65	4	32.75	32.65	0	8,232	0.00%
2019/05/03	2	33.30	7	33.27	33.20	-5	8,130	-0.06%
2019/05/02	1	32.85	1	33.35	32.85	0	8,134	0.00%
2019/04/30	0	0.00	1	33.50	33.70	-1	8,018	-0.01%
2019/04/29	16	33.52	0	0.00	33.65	16	8,013	0.20%
2019/04/26	3	32.80	4	33.08	33.25	-1	8,000	-0.01%
2019/04/25	0	0.00	17	32.65	32.65	-17	8,016	-0.21%
2019/04/24	2	32.55	2	32.65	32.70	0	8,192	0.00%
2019/04/23	1	32.20	1	32.50	32.60	0	8,291	0.00%
2019/04/19	1	31.75	1	31.95	31.95	0	8,360	0.00%
2019/04/18	9	32.07	1	32.00	31.80	8	8,417	0.10%
2019/04/17	6	32.50	3	32.67	32.65	3	8,373	0.04%
2019/04/16	1	32.45	0	0.00	32.60	1	8,455	0.01%
2019/04/15	0	0.00	1	32.80	32.60	-1	8,531	-0.01%
2019/04/11	3	32.88	0	0.00	32.30	3	8,581	0.03%
2019/04/10	0	0.00	1	32.35	32.60	-1	8,475	-0.01%
2019/04/09	0	0.00	13	32.40	32.50	-13	8,405	-0.15%
2019/04/08	6	32.57	2	32.55	32.10	4	8,300	0.05%
2019/04/03	10	31.20	0	0.00	31.90	10	8,044	0.12%
2019/04/01	2	30.85	0	0.00	30.50	2	7,901	0.03%
2019/03/25	0	0.00	4	31.19	31.30	-4	7,838	-0.05%
2019/03/22	2	31.30	1	31.30	31.30	1	7,821	0.01%
2019/03/21	2	30.98	0	0.00	31.00	2	7,870	0.03%
2019/03/14	1	29.75	0	0.00	29.95	1	7,949	0.01%
2019/03/08	2	29.78	0	0.00	29.75	2	8,272	0.02%
2019/03/07	2	30.00	1	30.05	30.10	1	8,371	0.01%
2019/03/06	1	30.00	3	30.13	30.15	-2	8,443	-0.02%
2019/03/05	2	30.05	0	0.00	30.00	2	8,531	0.02%
2019/03/04	2	30.03	1	30.05	30.00	1	8,628	0.01%
2019/02/27	1	30.50	10	30.45	30.50	-9	8,569	-0.11%
2019/02/25	0	0.00	1	31.40	31.50	-1	8,465	-0.01%
2019/02/21	1	30.90	1	31.05	31.20	0	8,618	0.00%
2019/02/20	0	0.00	7	30.85	31.00	-7	8,728	-0.08%
2019/02/19	1	30.70	0	0.00	30.70	1	9,152	0.01%
2019/02/14	2	30.00	2	30.15	30.00	0	9,118	0.00%
2019/02/13	1	30.00	0	0.00	30.00	1	9,085	0.01%
2019/02/12	3	29.50	3	29.60	29.80	0	9,064	0.00%
2019/02/11	0	0.00	10.1	29.56	29.65	-10.1	9,077	-0.11%
2019/01/30	1	29.25	0	0.00	29.70	1	8,984	0.01%
2019/01/29	1	29.45	1	29.65	29.40	0	8,912	0.00%
2019/01/28	0	0.00	3	29.65	29.70	-3	8,879	-0.03%
2019/01/25	3	29.60	10	29.50	29.55	-7	8,955	-0.08%
2019/01/21	0	0.00	5	29.15	29.20	-5	9,104	-0.05%
2019/01/16	2	29.05	0	0.00	29.05	2	9,257	0.02%
2019/01/15	7	29.26	0	0.00	29.55	7	9,229	0.08%
2019/01/14	2	28.98	1	29.15	29.00	1	9,231	0.01%
2019/01/11	3	29.05	0	0.00	29.30	3	9,388	0.03%
2019/01/10	0	0.00	1	29.10	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	2	29.25	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	6	28.73	28.85	-6	9,781	-0.06%
2019/01/07	0	0.00	2	28.80	28.70	-2	9,859	-0.02%
2019/01/04	2	27.83	1	28.10	28.25	1	9,958	0.01%
2019/01/03	2	28.10	2	28.15	28.20	0	10,232	0.00%
2019/01/02	1	28.05	5	28.20	28.05	-4	10,398	-0.04%
2018/12/28	0	0.00	1	27.80	27.90	-1	10,424	-0.01%
2018/12/26	6	27.72	0	0.00	27.65	6	10,470	0.06%
2018/12/24	1	28.10	5	28.00	28.25	-4	10,708	-0.04%
2018/12/21	8	27.79	0	0.00	27.60	8	11,052	0.07%
2018/12/20	0	0.00	5	28.70	28.30	-5	10,899	-0.05%
2018/12/19	2	28.35	2	28.40	28.50	0	10,948	0.00%
2018/12/18	1	28.50	0	0.00	28.20	1	11,087	0.01%
2018/12/17	6	28.53	12	28.39	28.80	-6	11,426	-0.05%
2018/12/14	9	28.13	0	0.00	28.15	9	11,796	0.08%
2018/12/13	7	28.33	7	28.35	28.45	0	11,923	0.00%
2018/12/12	6	28.70	0	0.00	28.60	6	12,034	0.05%
2018/12/10	2	28.63	0	0.00	28.65	2	12,243	0.02%
2018/12/07	0	0.00	5	28.70	28.75	-5	12,390	-0.04%
2018/12/06	2	28.13	0	0.00	28.15	2	12,688	0.02%
2018/12/05	10	28.17	0	0.00	28.40	10	12,999	0.08%
2018/12/03	0	0.00	6	29.18	29.30	-6	13,251	-0.05%
2018/11/30	2	28.60	10	28.65	28.45	-8	13,246	-0.06%
2018/11/29	11	28.52	7	28.56	28.30	4	13,327	0.03%
2018/11/28	2	28.55	1	28.45	28.60	1	13,318	0.01%
2018/11/27	2	28.20	2	28.05	28.20	0	13,315	0.00%
2018/11/26	4	28.91	0	0.00	28.75	4	13,324	0.03%
2018/11/23	0	0.00	5	28.32	28.45	-5	13,454	-0.04%
2018/11/22	5	28.95	0	0.00	28.85	5	13,484	0.04%
2018/11/21	12	29.06	0	0.00	29.20	12	13,609	0.09%
2018/11/20	2	29.10	3	29.05	29.25	-1	13,803	-0.01%
2018/11/19	9	29.42	15	29.30	29.45	-6	14,145	-0.04%
2018/11/16	0.5	29.70	3	29.60	29.35	-2.5	14,578	-0.02%
2018/11/13	1	31.30	0	0.00	31.50	1	14,898	0.01%
2018/11/09	1	31.05	0	0.00	30.95	1	15,009	0.01%
2018/11/08	3	31.73	2	31.75	31.80	1	15,190	0.01%
2018/11/07	1	31.30	1	31.30	31.45	0	15,304	0.00%
2018/11/06	0	0.00	5	31.04	30.90	-5	15,321	-0.03%
2018/11/05	3	30.67	0	0.00	30.85	3	15,279	0.02%
2018/11/02	0	0.00	1	31.25	31.65	-1	15,247	-0.01%
2018/11/01	2	30.75	0	0.00	30.65	2	15,160	0.01%
2018/10/29	1	30.35	3	29.52	29.95	-2	15,194	-0.01%
2018/10/26	0	0.00	3	29.90	30.00	-3	15,210	-0.02%
2018/10/25	1	30.60	2	29.60	30.20	-1	15,222	-0.01%
2018/10/24	2	30.60	0	0.00	30.70	2	15,158	0.01%
2018/10/23	2	31.25	1	31.30	31.20	1	15,026	0.01%
2018/10/22	1	32.20	2	31.65	32.20	-1	15,038	-0.01%
2018/10/19	5	31.11	3.8	31.58	31.25	1.2	15,040	0.01%
2018/10/18	5	32.32	0	0.00	32.05	5	14,906	0.03%
2018/10/16	1.2	31.58	0	0.00	31.05	1.2	14,994	0.01%
2018/10/15	1	32.90	1	32.50	32.10	0	14,845	0.00%
2018/10/12	2	32.33	16	31.88	33.25	-14	14,868	-0.09%
2018/10/11	12	33.02	24	32.37	32.35	-12	15,030	-0.08%
2018/10/09	4	35.71	0	0.00	35.85	4	14,779	0.03%
2018/10/08	5	34.78	9	34.96	35.05	-4	14,603	-0.03%
2018/10/05	1	34.80	3	34.67	34.50	-2	14,624	-0.01%
2018/10/04	0	0.00	13	35.03	35.15	-13	14,724	-0.09%
2018/10/03	0	0.00	1	35.45	35.40	-1	14,807	-0.01%
2018/10/02	1	35.25	0	0.00	35.40	1	14,917	0.01%
2018/10/01	16	34.75	5	34.79	34.80	11	15,055	0.07%
2018/09/28	1	35.60	0	0.00	35.70	1	15,180	0.01%
2018/09/27	0	0.00	3	36.25	36.35	-3	15,212	-0.02%
2018/09/26	3	35.87	6	35.94	36.00	-3	15,398	-0.02%
2018/09/25	18	36.33	20	36.35	36.20	-2	15,450	-0.01%
2018/09/21	0	0.00	20	37.13	37.40	-20	15,309	-0.13%
2018/09/20	16	36.04	0	0.00	35.80	16	14,943	0.11%
2018/09/19	2	36.25	3	36.70	37.00	-1	14,610	-0.01%
2018/09/18	5	36.04	4	36.35	36.15	1	14,327	0.01%
2018/09/17	4	35.78	0	0.00	35.75	4	14,190	0.03%
2018/09/14	2	36.13	1	36.05	36.05	1	14,164	0.01%
2018/09/13	0	0.00	1	35.85	35.65	-1	13,939	-0.01%
2018/09/12	6	35.89	4	35.49	35.45	2	13,754	0.01%
2018/09/11	2	34.90	12	35.43	35.45	-10	13,492	-0.07%
2018/09/10	2	34.08	0	0.00	34.50	2	13,213	0.02%
2018/09/07	2	34.33	0	0.00	34.05	2	13,127	0.02%
2018/09/06	2	34.40	5.2	34.30	34.35	-3.2	12,986	-0.02%
2018/09/05	3	34.83	0	0.00	34.70	3	12,867	0.02%
2018/09/04	1	34.60	2	34.63	34.75	-1	12,655	-0.01%
2018/09/03	13	34.62	4.1	34.74	34.60	9	12,558	0.07%
2018/08/31	4	35.55	0	0.00	35.75	4	12,429	0.03%
2018/08/30	6	35.43	14	35.57	35.70	-8	12,333	-0.06%
2018/08/29	2	35.70	3	35.57	35.70	-1	12,200	-0.01%
2018/08/28	2	35.80	14	35.95	35.95	-12	12,067	-0.10%
2018/08/27	12	35.28	32	35.71	35.70	-20	11,937	-0.17%
2018/08/24	20	36.05	9.2	36.18	36.00	10.8	11,651	0.09%
2018/08/23	58	36.79	17.1	36.47	37.25	41	11,349	0.36%
2018/08/22	14	35.35	14	35.16	35.20	0	10,837	0.00%
2018/08/21	8	33.55	12.1	33.40	34.05	-4.1	10,315	-0.04%
2018/08/20	1	32.40	0	0.00	32.50	1	10,030	0.01%
2018/08/17	2	32.35	0	0.00	32.45	2	9,994	0.02%
2018/08/16	0	0.00	3	31.75	32.25	-3	9,937	-0.03%
2018/08/15	9	32.32	6.1	31.96	32.25	2.9	9,932	0.03%
2018/08/14	0	0.00	6	32.60	32.75	-6	9,740	-0.06%
2018/08/13	6	31.73	1.3	31.70	31.80	4.7	9,633	0.05%
2018/08/10	0.8	31.80	2	31.95	31.80	-1.2	9,675	-0.01%
2018/08/08	0	0.00	10	31.98	32.20	-10	9,674	-0.10%
2018/08/07	0	0.00	1	32.45	32.00	-1	9,648	-0.01%
2018/08/06	2	31.70	0	0.00	32.10	2	9,514	0.02%
2018/08/03	1	31.05	3	31.35	31.25	-2	9,420	-0.02%
2018/08/02	1	30.70	5	31.10	30.75	-4	9,391	-0.04%
2018/08/01	3	32.00	2	32.10	32.30	1	9,203	0.01%
2018/07/31	1	32.25	1	32.35	32.60	0	9,132	0.00%
2018/07/27	8	32.19	0	0.00	32.25	8	9,071	0.09%
2018/07/26	0	0.00	1	32.45	32.85	-1	8,977	-0.01%
2018/07/25	4	32.25	2	32.10	32.20	2	8,997	0.02%
2018/07/24	0	0.00	4	32.45	32.65	-4	9,134	-0.04%
2018/07/23	6	32.62	3	32.10	32.20	3	9,000	0.03%
2018/07/20	3	31.88	0	0.00	32.20	3	8,874	0.03%
2018/07/19	4	31.96	2	32.10	31.80	2	8,652	0.02%
2018/07/18	10	32.95	12.2	32.81	33.25	-2.2	8,444	-0.03%
2018/07/17	0	0.00	2	31.78	32.00	-2	8,072	-0.02%
2018/07/16	2	32.15	0	0.00	31.70	2	7,960	0.03%
2018/07/12	0	0.00	17	31.76	32.00	-17	7,804	-0.22%
2018/07/11	20	31.80	10	31.45	31.90	10	7,616	0.13%
2018/07/10	13	32.53	15	32.26	32.05	-2	7,440	-0.03%
2018/07/09	1	32.35	2	32.10	32.35	-1	7,233	-0.01%
2018/07/06	5.1	31.44	11	31.30	31.50	-5.9	6,964	-0.08%
2018/07/05	15	31.36	8	31.19	30.90	7	6,686	0.10%
2018/07/04	10	30.48	0	0.00	30.80	10	6,554	0.15%
2018/07/02	0	0.00	1	29.00	28.90	-1	6,241	-0.02%
2018/06/22	0	0.00	0.2	28.75	28.85	-0.2	5,907	0.00%
2018/06/20	1	29.00	0	0.00	29.00	1	5,893	0.02%
2018/06/19	1	28.60	0	0.00	28.50	1	5,800	0.02%
2018/06/15	1	28.45	0	0.00	29.60	1	5,668	0.02%
2018/06/14	3	28.80	0	0.00	28.55	3	5,465	0.05%
2018/06/12	1	29.00	0	0.00	29.10	1	5,683	0.02%
2018/06/11	1	29.45	0	0.00	29.00	1	5,650	0.02%
2018/06/08	2	29.65	0	0.00	29.65	2	5,658	0.04%
2018/06/07	0	0.00	2	29.78	29.80	-2	5,651	-0.04%
2018/06/06	1	29.95	0	0.00	29.95	1	5,608	0.02%
2018/06/05	0	0.00	23	29.39	29.50	-23	5,511	-0.42%
2018/06/04	0	0.00	8	29.30	29.35	-8	5,493	-0.15%
2018/06/01	0	0.00	2	28.65	28.95	-2	5,462	-0.04%
2018/05/30	0	0.00	3	28.00	28.05	-3	5,311	-0.06%
2018/05/28	0	0.00	1	28.70	28.70	-1	5,291	-0.02%
2018/05/25	0	0.00	1.1	28.96	28.75	-1.1	5,356	-0.02%
2018/05/24	20	29.10	0	0.00	29.25	20	5,362	0.37%
2018/05/23	2	29.23	1	29.25	29.20	1	5,389	0.02%
2018/05/22	0	0.00	12.2	28.92	28.90	-12.2	5,365	-0.23%
2018/05/21	11	28.91	20	29.03	28.95	-9	5,414	-0.17%
2018/05/18	3	28.50	0	0.00	28.65	3	5,417	0.06%
2018/05/16	0	0.00	1	28.05	28.20	-1	5,487	-0.02%
2018/05/15	2	28.18	0	0.00	28.15	2	5,705	0.04%
2018/05/11	1	28.35	0	0.00	28.35	1	6,126	0.02%
2018/05/10	0	0.00	0.1	28.15	28.20	-0.1	6,252	0.00%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0.1	28.25	30	28.10	28.40	-29.9	6,379	-0.47%
2018/05/07	0.9	28.00	9	28.10	28.10	-8.1	6,378	-0.13%
2018/05/04	1	27.55	13	27.85	27.70	-12	6,372	-0.19%
2018/05/03	2	28.10	7	28.30	28.15	-5	6,405	-0.08%
2018/05/02	2	28.30	3	28.35	28.60	-1	6,429	-0.02%
2018/04/30	3	28.40	3	27.60	28.40	0	6,402	0.00%
2018/04/27	1	27.05	0	0.00	27.20	1	6,267	0.02%
2018/04/26	4	27.48	0	0.00	27.10	4	6,388	0.06%
2018/04/25	0	0.00	4	27.10	27.20	-4	6,418	-0.06%
2018/04/24	0	0.00	14	26.85	26.85	-14	6,472	-0.22%
2018/04/23	5	27.03	4	27.15	27.15	1	6,535	0.02%
2018/04/20	3	27.10	0	0.00	27.10	3	6,703	0.04%
2018/04/19	0	0.00	3	27.10	27.20	-3	6,875	-0.04%
2018/04/18	0	0.00	10	26.80	26.90	-10	6,949	-0.14%
2018/04/17	1	26.50	0	0.00	26.50	1	7,049	0.01%
2018/04/13	5	26.70	5	26.70	26.65	0	7,290	0.00%
2018/04/12	2	26.80	4	26.85	26.80	-2	7,449	-0.03%
2018/04/11	0	0.00	3	27.00	27.00	-3	7,536	-0.04%
2018/04/09	8	26.90	0	0.00	27.05	8	7,672	0.10%
2018/04/03	0	0.00	1	26.55	26.60	-1	7,720	-0.01%
2018/04/02	7	26.36	14	26.35	26.35	-7	7,879	-0.09%
2018/03/29	0	0.00	5	26.00	26.25	-5	7,987	-0.06%
2018/03/26	0	0.00	8	25.75	25.95	-8	7,983	-0.10%
2018/03/23	16	25.69	0	0.00	25.95	16	7,986	0.20%
2018/03/22	8	26.35	6	26.19	26.30	2	7,958	0.03%
2018/03/21	0	0.00	9	26.05	26.10	-9	7,955	-0.11%
2018/03/20	0	0.00	1.1	26.09	26.10	-1.1	8,020	-0.01%
2018/03/16	0	0.00	1	26.00	26.75	-1	8,054	-0.01%
2018/03/15	1	25.75	0	0.00	25.75	1	7,768	0.01%
2018/03/13	0	0.00	2	25.95	26.05	-2	7,790	-0.03%
2018/03/12	0	0.00	13	25.83	25.85	-13	7,806	-0.17%
2018/03/07	1	25.70	0	0.00	25.70	1	7,878	0.01%
2018/03/06	0.1	25.60	20	25.65	25.70	-19.9	8,037	-0.25%
2018/03/05	0	0.00	2	25.55	25.50	-2	8,114	-0.02%
2018/03/02	1	25.25	3	25.50	25.50	-2	8,095	-0.02%
2018/03/01	0	0.00	3	25.97	25.75	-3	8,041	-0.04%
2018/02/27	50	26.00	6	25.98	25.95	44	7,965	0.55%
2018/02/26	0	0.00	10	25.86	25.95	-10	7,853	-0.13%
2018/02/23	10	25.50	1	25.50	25.60	9	7,789	0.12%
2018/02/12	1	24.30	4	24.35	24.40	-3	7,677	-0.04%
2018/02/09	0	0.00	2	24.10	24.35	-2	7,599	-0.03%
2018/02/08	7	24.52	0	0.00	24.50	7	7,499	0.09%
2018/02/07	7	24.45	0	0.00	24.45	7	7,456	0.09%
2018/02/06	11.2	24.56	0	0.00	24.30	11.2	7,175	0.16%
2018/02/05	2	25.93	0	0.00	26.00	2	6,819	0.03%
2018/02/02	5	26.29	0	0.00	26.35	5	6,688	0.07%
2018/01/30	2	26.20	0	0.00	26.10	2	6,319	0.03%
2018/01/29	10	26.34	0	0.00	26.45	10	6,257	0.16%
2018/01/26	1	26.35	0	0.00	26.55	1	6,221	0.02%
2018/01/25	5	26.35	0	0.00	26.40	5	6,161	0.08%
2018/01/24	1	26.40	0	0.00	26.55	1	6,058	0.02%
2018/01/23	3	26.80	0	0.00	26.90	3	5,930	0.05%
2018/01/22	11	26.73	0	0.00	26.70	11	5,825	0.19%
2018/01/19	1	26.90	3	26.92	26.90	-2	5,699	-0.04%
2018/01/17	2	26.88	15	27.03	26.90	-13	5,608	-0.23%
2018/01/16	5	27.06	4	27.05	27.00	1	5,569	0.02%
2018/01/15	5	27.20	0	27.30	27.30	5	5,416	0.09%
2018/01/11	5	26.80	0	0.00	26.75	5	5,189	0.10%
2018/01/10	7	27.14	5	27.25	27.00	2	5,119	0.04%
2018/01/09	0	0.00	7	26.65	26.75	-7	4,956	-0.14%
2018/01/08	3	26.42	0	0.00	26.50	3	4,872	0.06%
2018/01/05	6	26.47	0.4	26.50	26.65	5.6	4,730	0.12%
2018/01/04	12	26.71	10	26.70	26.35	2	4,655	0.04%
2018/01/03	6	26.67	11	26.60	26.60	-5	4,556	-0.11%
2018/01/02	7	26.96	59	26.91	26.80	-52	4,448	-1.17%