遠東新 (1402)-元大-崇德券商分點個股進出

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
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	38.15	1	38.45	38.20	0	9,939	0.00%
2024/11/20	1	37.70	1	37.55	37.55	0	9,208	0.00%
2024/11/19	0.1	35.50	0	0.00	37.05	0.1	8,730	0.00%
2024/11/18	0.1	35.30	0	0.00	35.50	0.1	8,176	0.00%
2024/11/15	0.1	35.33	0	0.00	35.00	0.1	7,842	0.00%
2024/11/14	0	35.50	0	0.00	35.20	0	7,908	0.00%
2024/11/12	0	35.20	1	35.60	34.95	-1	7,806	-0.01%
2024/11/11	2.3	35.70	0	0.00	35.45	2.3	7,916	0.03%
2024/11/08	0	0.00	2	36.80	36.45	-2	7,898	-0.03%
2024/11/07	0.1	36.30	0	0.00	36.55	0.1	8,105	0.00%
2024/11/06	0	36.80	0	0.00	36.50	0	8,232	0.00%
2024/10/29	0	0.00	1	37.80	38.05	-1	8,937	-0.01%
2024/10/28	0.2	37.70	0	0.00	37.60	0.2	9,000	0.00%
2024/10/25	0	0.00	1	37.40	37.85	-1	9,030	-0.01%
2024/10/22	0	36.85	0	0.00	36.90	0	9,327	0.00%
2024/10/21	0.4	36.78	0	0.00	36.85	0.4	9,555	0.00%
2024/10/18	0	36.85	0	0.00	37.10	0	9,823	0.00%
2024/10/17	0	36.94	0	0.00	37.05	0	10,724	0.00%
2024/10/16	0	36.89	1	37.00	36.85	-1	11,058	-0.01%
2024/10/15	0	36.60	0	0.00	36.45	0	11,215	0.00%
2024/10/14	0.1	36.36	0	0.00	37.00	0.1	11,305	0.00%
2024/10/11	0.1	36.60	0	0.00	36.45	0.1	11,394	0.00%
2024/10/09	0	37.30	1	37.60	37.35	-1	11,509	-0.01%
2024/10/08	0	0.00	1	37.55	37.70	-1	11,563	-0.01%
2024/10/07	1.4	37.12	4	37.40	37.30	-2.7	11,536	-0.02%
2024/09/30	2	38.50	3	38.68	38.40	-1	11,439	-0.01%
2024/09/27	1	38.15	0	0.00	38.20	1	11,432	0.01%
2024/09/25	0	0.00	0.7	37.75	37.75	-0.7	11,533	-0.01%
2024/09/20	0	0.00	1	37.00	37.15	-1	12,154	-0.01%
2024/09/19	0	0.00	1	36.80	37.00	-1	12,245	-0.01%
2024/09/18	2	36.95	0	0.00	36.65	2	12,460	0.02%
2024/09/02	2	36.05	0	0.00	36.10	2	12,566	0.02%
2024/08/29	0	0.00	1	36.35	36.40	-1	12,533	-0.01%
2024/08/23	0	0.00	0	36.45	36.00	0	12,883	0.00%
2024/08/22	0	0.00	0	36.55	36.85	0	12,834	0.00%
2024/08/21	1	37.05	0	0.00	36.80	1	12,863	0.01%
2024/08/20	0	0.00	1	36.90	37.10	-1	12,825	-0.01%
2024/08/16	0	0.00	1	36.05	36.85	-1	12,825	-0.01%
2024/08/14	0	0.00	1	35.90	36.20	-1	12,561	-0.01%
2024/08/09	1	34.50	0	34.65	34.80	1	12,353	0.01%
2024/08/05	0	0.00	5	33.88	33.20	-5	11,752	-0.04%
2024/08/02	0	0.00	13	34.72	35.00	-13	11,564	-0.11%
2024/08/01	0	0.00	6	34.61	35.15	-6	11,429	-0.05%
2024/07/31	0	0.00	5	34.05	34.00	-5	11,310	-0.04%
2024/07/30	0	0.00	2	33.40	33.65	-2	11,188	-0.02%
2024/07/29	0	0.00	2	33.78	33.60	-2	11,216	-0.02%
2024/07/18	32.2	32.93	2	32.90	32.90	30.2	10,365	0.29%
2024/07/17	1	37.10	5.3	37.08	37.30	-4.3	9,423	-0.05%
2024/07/15	1	37.80	2	38.00	38.00	-1	8,798	-0.01%
2024/07/08	0	0.00	0.3	37.80	37.55	-0.3	8,315	0.00%
2024/07/05	1	37.50	0	0.00	37.25	1	8,206	0.01%
2024/07/04	0	0.00	5.2	37.31	38.00	-5.2	8,100	-0.06%
2024/07/03	1	36.90	4	36.95	36.75	-3	7,960	-0.04%
2024/07/01	0	0.00	2	35.50	36.00	-2	7,702	-0.03%
2024/06/27	1	34.45	1	35.40	36.00	0	7,276	0.00%
2024/06/26	4	35.20	0	0.00	35.25	4	6,947	0.06%
2024/06/21	2	36.60	0	0.00	36.30	2	6,087	0.03%
2024/06/20	1	36.00	0	0.00	36.20	1	5,809	0.02%
2024/06/18	0	0.00	2	35.70	35.90	-2	5,839	-0.03%
2024/06/13	0	0.00	51	34.90	34.75	-51	5,808	-0.88%
2024/06/11	0	0.00	1	35.25	34.90	-1	6,074	-0.02%
2024/06/06	0	33.80	0	0.00	33.95	0	6,009	0.00%
2024/06/05	0	0.00	1	34.05	33.80	-1	5,985	-0.02%
2024/06/04	0	34.00	0	0.00	34.00	0	5,997	0.00%
2024/05/27	0	0.00	1	33.50	33.45	-1	5,679	-0.02%
2024/05/24	0	0.00	20	33.50	33.65	-20	5,699	-0.35%
2024/05/22	0	0.00	2.1	33.88	33.90	-2.1	5,642	-0.04%
2024/05/20	0	0.00	5	34.50	34.45	-5	5,589	-0.09%
2024/05/17	0	0.00	1	34.80	34.70	-1	5,579	-0.02%
2024/05/16	0	0.00	1	35.10	35.20	-1	5,542	-0.02%
2024/05/15	0	0.00	1	34.35	34.35	-1	5,357	-0.02%
2024/05/14	0	0.00	1	34.25	34.25	-1	5,351	-0.02%
2024/05/13	0	0.00	19	34.50	34.60	-19	5,343	-0.36%
2024/05/10	3	33.88	2	34.15	34.45	1	5,287	0.02%
2024/05/08	0	0.00	2	33.75	33.75	-2	5,184	-0.04%
2024/05/07	0	0.00	4	33.70	33.70	-4	5,149	-0.08%
2024/05/06	0	0.00	2	33.50	33.50	-2	5,101	-0.04%
2024/05/03	3	33.47	0	0.00	33.20	3	5,032	0.06%
2024/05/02	0	0.00	0.1	33.20	33.20	-0.1	4,976	0.00%
2024/04/29	0	0.00	2	33.00	33.10	-2	4,812	-0.04%
2024/04/17	0.2	31.90	0	0.00	31.95	0.2	4,646	0.00%
2024/04/15	0	0.00	1.5	32.75	32.65	-1.5	4,525	-0.03%
2024/04/08	0.1	32.60	0	0.00	32.65	0.1	4,596	0.00%
2024/04/01	0	0.00	1	33.25	33.25	-1	4,673	-0.02%
2024/03/29	0	0.00	0.1	33.10	33.25	-0.1	4,671	0.00%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/27	0	0.00	2	32.93	32.85	-2	4,641	-0.04%
2024/03/26	0	0.00	1	32.80	32.60	-1	4,817	-0.02%
2024/03/22	0	0.00	0.2	32.45	32.50	-0.2	5,238	0.00%
2024/03/21	0	0.00	2	32.50	32.70	-2	5,412	-0.04%
2024/03/20	0	0.00	5	31.80	31.80	-5	6,170	-0.08%
2024/03/19	0	31.85	0.8	31.85	31.70	-0.8	6,240	-0.01%
2024/03/15	0	0.00	2	33.10	32.90	-2	6,204	-0.03%
2024/03/14	0	0.00	15	32.90	32.90	-15	5,903	-0.25%
2024/03/13	0	0.00	5	32.50	32.70	-5	5,894	-0.08%
2024/03/11	0	0.00	1	32.40	32.50	-1	5,939	-0.02%
2024/03/08	0	0.00	10	32.30	32.40	-10	6,094	-0.16%
2024/03/06	1	32.00	1	32.15	32.00	0	6,344	0.00%
2024/03/04	0.1	31.80	0	0.00	31.85	0.1	6,898	0.00%
2024/02/29	0	0.00	6.2	32.53	32.60	-6.2	7,360	-0.08%
2024/02/22	0.3	31.68	4	31.85	31.90	-3.7	7,781	-0.05%
2024/02/20	0	0.00	2	31.55	31.60	-2	7,914	-0.03%
2024/02/16	0	0.00	1	30.90	30.85	-1	8,090	-0.01%
2024/02/01	0	0.00	6	31.25	31.30	-6	8,264	-0.07%
2024/01/31	3	30.70	0	0.00	30.90	3	8,293	0.04%
2024/01/30	4	30.70	0	0.00	30.65	4	8,280	0.05%
2024/01/25	0	0.00	6	30.75	30.85	-6	8,458	-0.07%
2024/01/22	6	30.38	0	0.00	30.30	6	8,677	0.07%
2024/01/19	0.2	30.25	0	0.00	30.50	0.2	8,745	0.00%
2024/01/17	1.1	30.61	0	0.00	30.40	1.1	8,817	0.01%
2024/01/15	0	0.00	2	31.40	31.40	-2	8,639	-0.02%
2024/01/10	0.5	31.40	0	0.00	31.20	0.5	8,999	0.01%
2024/01/04	0.1	31.60	1	31.60	31.75	-0.9	9,258	-0.01%
2024/01/03	0	0.00	0.2	31.55	31.45	-0.2	9,358	0.00%
2024/01/02	0	0.00	2	31.45	31.55	-2	9,340	-0.02%
2023/12/22	2	31.05	2.7	31.05	31.10	-0.7	9,323	-0.01%
2023/12/21	0	0.00	5	31.30	31.50	-5	9,305	-0.05%
2023/12/20	3	31.33	0	0.00	31.25	3	9,118	0.03%
2023/12/19	3	31.55	2	31.20	31.45	1	8,898	0.01%
2023/12/18	1	31.30	0	0.00	31.40	1	8,728	0.01%
2023/12/15	2	31.00	0	0.00	30.80	2	8,538	0.02%
2023/12/14	2.8	30.83	0	0.00	30.95	2.8	7,717	0.04%
2023/12/13	2	30.60	0	0.00	30.70	2	7,673	0.03%
2023/12/11	0	0.00	3	30.75	30.90	-3	8,735	-0.03%
2023/12/08	32	30.93	0	0.00	30.95	32	8,747	0.37%
2023/12/07	40	31.23	0	0.00	31.10	40	8,771	0.46%
2023/12/06	12	31.71	1.1	31.84	31.65	10.9	8,731	0.12%
2023/12/05	2	31.40	1	31.55	31.30	1	8,637	0.01%
2023/12/04	15	31.70	1	31.70	31.60	14	8,528	0.16%
2023/11/30	0	0.00	1	31.00	30.60	-1	8,250	-0.01%
2023/11/29	0.1	30.63	0	0.00	30.60	0.1	7,885	0.00%
2023/11/28	0	0.00	10	30.90	30.60	-10	7,756	-0.13%
2023/11/27	0	0.00	3	30.85	30.45	-3	7,706	-0.04%
2023/11/21	0	0.00	22	30.30	30.40	-22	7,084	-0.31%
2023/11/20	31	30.01	0	0.00	29.95	31	6,974	0.44%
2023/11/17	0	0.00	2	30.75	30.75	-2	6,888	-0.03%
2023/11/15	0	0.00	19	30.60	30.70	-19	6,789	-0.28%
2023/11/14	2	30.25	1	30.40	30.50	1	6,688	0.01%
2023/11/08	0	0.00	2	30.15	30.15	-2	6,802	-0.03%
2023/11/07	0	0.00	1	30.00	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	8	29.90	30.25	-8	6,816	-0.12%
2023/11/02	0	0.00	10	29.75	29.85	-10	6,807	-0.15%
2023/10/31	0	0.00	3	29.40	29.50	-3	6,756	-0.04%
2023/10/18	0	0.00	0	29.25	29.00	0	6,918	0.00%
2023/10/17	1	29.25	0	0.00	29.15	1	6,759	0.01%
2023/10/13	5	29.29	1	29.20	29.30	4	6,951	0.06%
2023/10/12	0	0.00	1	29.30	29.25	-1	7,103	-0.01%
2023/10/05	2	28.48	0	0.00	28.40	2	7,025	0.03%
2023/10/04	1.1	28.50	0	0.00	28.35	1.1	7,025	0.01%
2023/10/02	0	0.00	5.1	29.10	29.10	-5.1	7,088	-0.07%
2023/09/26	1.1	28.65	0	0.00	28.60	1.1	7,364	0.01%
2023/09/20	0	0.00	0.6	29.50	29.20	-0.6	7,445	-0.01%
2023/09/18	0	0.00	1	29.50	29.50	-1	7,578	-0.01%
2023/09/15	0	28.90	0	0.00	29.10	0	7,583	0.00%
2023/09/12	0	0.00	0.1	29.05	29.15	-0.1	6,589	0.00%
2023/09/08	2	28.50	0	0.00	28.50	2	6,577	0.03%
2023/09/07	0.1	28.61	0	0.00	28.40	0.1	6,607	0.00%
2023/09/05	2	28.80	5	28.90	28.85	-3	6,564	-0.05%
2023/09/04	2	28.60	0.1	28.80	28.60	1.9	6,566	0.03%
2023/09/01	0.7	28.90	1	28.65	28.80	-0.3	6,545	0.00%
2023/08/31	16	28.45	0	0.00	28.15	16	6,535	0.24%
2023/08/30	0	0.00	1	28.50	28.55	-1	6,414	-0.02%
2023/08/29	1	28.15	0	0.00	28.30	1	6,387	0.02%
2023/08/28	1.1	28.21	0	0.00	28.15	1.1	6,422	0.02%
2023/08/25	0.1	28.50	0.2	28.35	28.30	-0.2	6,945	0.00%
2023/08/24	4.9	28.31	0	0.00	28.35	4.9	6,967	0.07%
2023/08/18	0.1	28.55	1	28.85	28.75	-1	6,960	-0.01%
2023/08/17	6.1	28.32	0	0.00	28.50	6.1	6,954	0.09%
2023/08/16	3.3	28.87	0	0.00	28.60	3.3	6,909	0.05%
2023/08/15	0	0.00	3	29.20	29.15	-3	6,812	-0.04%
2023/08/10	4	29.38	0	0.00	29.45	4	6,892	0.06%
2023/08/09	2	29.43	0	0.00	29.50	2	6,876	0.03%
2023/08/08	5	29.59	0	0.00	29.60	5	6,872	0.07%
2023/08/02	0.2	29.70	0	0.00	29.55	0.2	6,812	0.00%
2023/08/01	1	29.65	0	0.00	29.65	1	6,762	0.01%
2023/07/27	0	0.00	5	29.85	29.95	-5	6,678	-0.07%
2023/07/25	8	29.28	0	0.00	29.25	8	6,659	0.12%
2023/07/24	16	29.23	0	0.00	29.15	16	6,621	0.24%
2023/07/21	1	29.60	0	0.00	29.60	1	6,601	0.02%
2023/07/19	9	29.78	0	0.00	29.75	9	6,559	0.14%
2023/07/18	4	30.05	0	30.30	30.00	4	6,469	0.06%
2023/07/17	12	30.56	0	0.00	30.30	12	6,352	0.19%
2023/07/14	10	32.10	0	0.00	32.30	10	6,184	0.16%
2023/07/13	0.1	32.20	1	32.50	32.20	-0.9	6,149	-0.01%
2023/07/06	10	32.37	0	0.00	32.20	10	6,204	0.16%
2023/06/30	5	33.55	0	0.00	33.45	5	5,999	0.08%
2023/06/29	0	33.50	1	33.60	33.40	-1	5,977	-0.02%
2023/06/26	1	33.25	0	0.00	33.50	1	5,996	0.02%
2023/06/16	0	0.00	1	33.30	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	5	32.85	33.00	-5	5,952	-0.08%
2023/06/08	2	32.50	0	0.00	32.45	2	6,312	0.03%
2023/06/06	0	0.00	2	32.35	32.50	-2	6,684	-0.03%
2023/05/23	0	0.00	1	32.00	32.05	-1	6,281	-0.02%
2023/05/18	1	31.90	0	0.00	32.00	1	6,433	0.02%
2023/05/17	0	0.00	0	31.95	31.95	0	6,460	0.00%
2023/05/16	0	0.00	1	32.05	31.95	-1	6,446	-0.02%
2023/05/12	1	31.80	1	31.80	32.10	0	6,429	0.00%
2023/05/11	1	31.80	1	31.80	31.80	0	6,454	0.00%
2023/05/10	4	32.10	0	0.00	32.10	4	6,462	0.06%
2023/05/03	0	0.00	2	32.20	32.20	-2	6,620	-0.03%
2023/05/02	0	0.00	5	32.15	32.25	-5	6,679	-0.07%
2023/04/24	0	0.00	1	31.75	31.90	-1	6,837	-0.01%
2023/04/20	1	31.55	0	0.00	31.45	1	6,890	0.01%
2023/04/14	0	0.00	15.2	31.75	31.85	-15.2	6,848	-0.22%
2023/04/11	0	0.00	6.6	31.84	31.80	-6.6	6,722	-0.10%
2023/04/07	5	31.35	0	0.00	31.30	5	6,706	0.07%
2023/04/06	0	0.00	4	31.44	31.35	-4	6,715	-0.06%
2023/03/29	0	0.00	0	31.20	31.35	0	7,930	0.00%
2023/03/23	0.4	31.00	0	0.00	30.95	0.4	10,672	0.00%
2023/03/22	6	30.80	0	0.00	30.80	6	10,751	0.06%
2023/03/21	5	30.74	0	0.00	30.75	5	10,925	0.05%
2023/03/10	5.2	31.20	1	31.25	31.25	4.2	11,507	0.04%
2023/03/09	8.2	31.72	0	0.00	31.55	8.2	11,556	0.07%
2023/03/06	0	0.00	4	32.40	32.45	-4	11,929	-0.03%
2023/03/01	0	0.00	2	32.25	32.00	-2	12,174	-0.02%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	1	32.35	32.25	-1	13,072	-0.01%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/13	0	0.00	1	32.45	32.35	-1	13,018	-0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/02	0	0.00	1	32.25	32.40	-1	13,213	-0.01%
2023/02/01	1	32.30	0	0.00	32.70	1	13,162	0.01%
2023/01/30	0	0.00	11	33.18	33.30	-11	13,123	-0.08%
2023/01/17	0	0.00	2	32.20	32.35	-2	12,938	-0.02%
2023/01/11	0	0.00	9	32.52	32.60	-9	13,227	-0.07%
2023/01/06	0	0.00	2	31.95	31.80	-2	13,223	-0.02%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/23	2	31.60	3	31.80	31.55	-1	13,793	-0.01%
2022/12/22	0	0.00	1	31.65	33.00	-1	13,807	-0.01%
2022/12/21	4	31.25	1	31.35	31.30	3	13,305	0.02%
2022/12/20	3	31.12	0	0.00	31.10	3	12,822	0.02%
2022/12/19	9	31.28	0	0.00	31.30	9	12,369	0.07%
2022/12/16	1	32.95	4	32.86	32.60	-3	11,756	-0.03%
2022/12/12	0	0.00	0.6	33.20	33.20	-0.6	10,162	-0.01%
2022/12/05	1	32.90	3	32.90	32.80	-2	9,759	-0.02%
2022/12/01	2	32.75	1	32.55	32.65	1	9,554	0.01%
2022/11/30	0	0.00	6	32.55	32.50	-6	9,436	-0.06%
2022/11/29	0	0.00	11	31.93	32.15	-11	9,024	-0.12%
2022/11/28	2	31.03	11	31.60	31.75	-9	8,939	-0.10%
2022/11/25	0	0.00	2	31.55	31.55	-2	8,919	-0.02%
2022/11/24	0	0.00	3	31.33	31.80	-3	9,015	-0.03%
2022/11/23	3	30.85	48	30.90	31.05	-45	9,003	-0.50%
2022/11/22	64	30.34	16	30.47	30.90	48	8,962	0.54%
2022/11/21	18	31.02	0	0.00	30.60	18	8,791	0.20%
2022/11/17	6	31.36	0	0.00	31.55	6	8,485	0.07%
2022/11/15	9	32.11	1	32.40	31.65	8	8,304	0.10%
2022/11/14	0	0.00	1	33.20	33.20	-1	8,054	-0.01%
2022/11/11	0	0.00	2	32.20	32.25	-2	7,848	-0.03%
2022/11/08	0	0.00	1	32.70	32.80	-1	7,839	-0.01%
2022/11/02	2	31.90	2	32.10	32.05	0	7,796	0.00%
2022/10/31	0	0.00	4	32.25	32.15	-4	7,859	-0.05%
2022/10/28	0	0.00	7	32.05	32.05	-7	7,892	-0.09%
2022/10/26	0	0.00	8	31.99	31.90	-8	8,177	-0.10%
2022/10/19	1	30.60	0	0.00	31.00	1	8,255	0.01%
2022/10/18	1	30.80	0	0.00	30.85	1	8,263	0.01%
2022/10/17	1	30.50	0	0.00	30.95	1	8,364	0.01%
2022/10/14	6	31.09	0	0.00	31.35	6	8,476	0.07%
2022/10/13	0	32.00	0	0.00	31.40	0	8,525	0.00%
2022/10/04	1.8	32.14	0	0.00	32.15	1.8	8,711	0.02%
2022/09/28	0	0.00	15	32.53	32.35	-15	8,598	-0.17%
2022/09/27	0	0.00	10	32.60	32.75	-10	8,559	-0.12%
2022/09/23	0	0.00	6	33.30	32.90	-6	8,531	-0.07%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	0	0.00	4.2	32.88	32.80	-4.2	8,528	-0.05%
2022/09/20	0	0.00	1	32.40	32.80	-1	8,539	-0.01%
2022/09/12	0	0.00	0	31.90	31.85	0	8,310	0.00%
2022/08/31	0	0.00	0.1	32.65	32.75	-0.1	8,344	0.00%
2022/08/30	0	0.00	1	32.10	32.15	-1	8,202	-0.01%
2022/08/29	0	0.00	2	31.65	31.40	-2	8,112	-0.02%
2022/08/24	0	0.00	3	31.10	31.05	-3	8,006	-0.04%
2022/08/16	0	0.00	1	30.60	30.60	-1	8,708	-0.01%
2022/08/15	1	30.25	0	0.00	30.25	1	8,650	0.01%
2022/08/12	0	0.00	9	30.15	30.30	-9	8,691	-0.10%
2022/08/11	2	30.00	0	0.00	30.10	2	8,731	0.02%
2022/08/09	0	0.00	3	29.55	29.90	-3	8,818	-0.03%
2022/08/08	1	29.40	0	0.00	29.45	1	8,874	0.01%
2022/07/19	0	0.00	3	32.77	32.50	-3	8,035	-0.04%
2022/07/08	2	31.30	0	0.00	31.35	2	7,491	0.03%
2022/07/07	0	0.00	1	31.45	31.45	-1	7,544	-0.01%
2022/07/05	1	32.10	2	32.25	32.25	-1	7,432	-0.01%
2022/07/04	0	0.00	1	32.00	32.00	-1	7,378	-0.01%
2022/06/16	2	31.55	0	0.00	31.30	2	6,926	0.03%
2022/06/08	0	0.00	1	31.10	31.25	-1	7,032	-0.01%
2022/06/02	0	0.00	1	30.65	30.70	-1	7,151	-0.01%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/25	0	0.00	8	31.58	31.70	-8	6,809	-0.12%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	0	0.00	3	31.40	31.40	-3	6,833	-0.04%
2022/05/19	0	0.00	2	31.05	31.15	-2	6,881	-0.03%
2022/05/18	0	0.00	3	31.02	31.25	-3	6,844	-0.04%
2022/05/16	0	0.00	1	30.95	30.90	-1	6,783	-0.01%
2022/05/13	0	0.00	1	30.85	31.00	-1	6,707	-0.01%
2022/05/09	1	30.00	0	0.00	29.80	1	6,403	0.02%
2022/05/03	1	30.05	0	30.10	29.95	1	6,420	0.02%
2022/04/29	1	29.95	0	0.00	30.05	1	6,408	0.02%
2022/04/27	0	0.00	0	29.85	29.70	0	6,435	0.00%
2022/04/26	0	0.00	0	30.15	30.25	0	6,393	0.00%
2022/04/25	1	29.85	0	0.00	30.00	1	6,366	0.02%
2022/04/22	0	0.00	5	30.20	30.35	-5	6,245	-0.08%
2022/03/17	0	0.00	2	30.65	30.55	-2	5,918	-0.03%
2022/03/16	1	30.25	1	30.40	30.45	0	5,820	0.00%
2022/03/15	0	0.00	0.2	30.10	30.20	-0.2	5,784	0.00%
2022/03/11	8	30.10	0	0.00	30.20	8	5,786	0.14%
2022/03/10	1	30.05	0	0.00	30.20	1	5,817	0.02%
2022/03/07	1	29.65	0	0.00	29.50	1	5,772	0.02%
2022/03/02	0	0.00	3	30.28	30.35	-3	6,062	-0.05%
2022/02/24	0	0.00	1	29.65	29.70	-1	6,328	-0.02%
2022/02/22	0	0.00	0.2	29.85	29.95	-0.2	6,343	0.00%
2022/02/21	5	29.90	0	0.00	30.20	5	6,280	0.08%
2022/02/18	0	0.00	1	29.90	30.00	-1	6,347	-0.02%
2022/02/16	1	29.60	0	0.00	29.60	1	6,452	0.02%
2022/02/10	0	0.00	1	29.60	29.60	-1	6,649	-0.02%
2022/02/08	0.8	29.30	0	0.00	29.20	0.8	6,671	0.01%
2022/02/07	1	28.70	2	28.90	29.30	-1	6,679	-0.01%
2022/01/26	1	28.55	0	0.00	28.80	1	6,635	0.02%
2022/01/21	1	28.85	0	0.00	28.80	1	6,823	0.01%
2022/01/12	0	0.00	1	29.05	29.30	-1	7,098	-0.01%
2022/01/06	0	0.00	0.6	29.14	29.25	-0.6	7,241	-0.01%
2021/12/28	0	0.00	2	29.10	29.15	-2	7,334	-0.03%
2021/12/24	1	28.90	1	28.90	28.90	0	7,467	0.00%
2021/12/23	0	0.00	1	28.65	28.80	-1	7,546	-0.01%
2021/12/22	0	0.00	2	28.55	28.60	-2	7,589	-0.03%
2021/12/15	2	28.33	0	0.00	28.35	2	7,419	0.03%
2021/12/09	2	28.60	0	0.00	28.85	2	7,482	0.03%
2021/12/06	0	28.35	0	0.00	28.60	0	7,462	0.00%
2021/12/01	0	0.00	58	28.02	28.30	-58	7,380	-0.79%
2021/11/30	2	28.25	0	0.00	27.90	2	7,311	0.03%
2021/11/29	1	27.95	0	0.00	28.15	1	7,019	0.01%
2021/11/26	1	28.25	0	0.00	28.25	1	6,936	0.01%
2021/11/25	2.1	28.35	62	28.38	28.55	-60	6,926	-0.87%
2021/11/24	8	28.62	5	28.61	28.80	3	6,802	0.04%
2021/11/23	5	28.68	46	28.73	28.75	-41	6,647	-0.62%
2021/11/22	2	29.20	0	0.00	29.15	2	6,394	0.03%
2021/11/16	1	29.35	0	0.00	29.50	1	6,162	0.02%
2021/11/12	5	30.09	4	29.98	30.15	1	6,060	0.02%
2021/11/10	2	29.80	0	0.00	29.90	2	6,051	0.03%
2021/11/09	3	29.83	2	29.85	29.90	1	6,026	0.02%
2021/11/05	1	29.35	1	29.20	29.40	0	5,918	0.00%
2021/11/03	1	29.55	0	0.00	29.55	1	5,896	0.02%
2021/11/01	8	29.03	1	29.00	29.00	7	5,882	0.12%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/28	1	29.30	0	0.00	29.25	1	5,769	0.02%
2021/10/25	0	0.00	1	29.35	29.35	-1	6,336	-0.02%
2021/10/21	0	0.00	1	30.10	30.10	-1	6,394	-0.02%
2021/10/20	1	29.80	0	0.00	29.80	1	6,485	0.02%
2021/10/19	1	29.75	1	29.55	29.70	0	6,402	0.00%
2021/10/13	0	0.00	1	29.35	29.25	-1	6,551	-0.02%
2021/10/12	5	29.20	0	0.00	29.25	5	6,700	0.07%
2021/10/07	1	29.40	0	0.00	29.55	1	6,645	0.02%
2021/10/04	0	0.00	1	29.25	29.35	-1	6,845	-0.01%
2021/10/01	4	29.20	0	0.00	29.15	4	6,951	0.06%
2021/09/30	1	29.95	1	29.90	29.85	0	6,844	0.00%
2021/09/29	6	29.45	0	0.00	29.55	6	6,795	0.09%
2021/09/28	1	29.90	0	0.00	30.00	1	6,771	0.01%
2021/09/24	0.5	29.60	0	0.00	29.35	0.5	6,843	0.01%
2021/09/23	0	0.00	1	29.30	29.25	-1	6,853	-0.01%
2021/09/22	18	28.71	1	28.65	28.70	17	6,892	0.25%
2021/09/15	1	29.75	0	0.00	29.80	1	6,678	0.01%
2021/09/14	2	29.70	0	0.00	29.75	2	6,764	0.03%
2021/09/09	2	29.03	0	0.00	29.05	2	6,998	0.03%
2021/09/08	4	29.25	0	0.00	29.25	4	6,926	0.06%
2021/09/07	2	29.60	1	29.65	29.60	1	6,908	0.01%
2021/09/06	1	29.85	0	0.00	29.70	1	6,947	0.01%
2021/09/03	0	0.00	1	29.90	30.00	-1	6,965	-0.01%
2021/09/02	0	0.00	4	29.50	29.60	-4	6,996	-0.06%
2021/09/01	1	29.65	0	0.00	29.60	1	7,023	0.01%
2021/08/31	7	29.76	0	0.00	30.05	7	7,030	0.10%
2021/08/30	0.1	29.85	0	0.00	29.90	0.1	6,985	0.00%
2021/08/27	4	29.65	0	0.00	29.65	4	7,029	0.06%
2021/08/26	1	28.95	1	29.20	29.20	0	7,095	0.00%
2021/08/20	0	0.00	7	28.36	28.30	-7	7,430	-0.09%
2021/08/17	1	28.60	0	0.00	28.55	1	7,612	0.01%
2021/08/16	0	0.00	1.1	29.02	29.05	-1.1	7,620	-0.01%
2021/08/12	6	30.09	18	30.00	30.25	-12	7,637	-0.16%
2021/08/11	1	29.95	0	0.00	30.00	1	7,698	0.01%
2021/08/09	1	29.80	0	0.00	29.95	1	7,973	0.01%
2021/08/04	0	0.00	6	30.25	30.25	-6	8,806	-0.07%
2021/08/02	1	29.75	0	0.00	30.10	1	9,307	0.01%
2021/07/30	25.1	29.92	10	29.65	29.60	15.1	9,473	0.16%
2021/07/29	15	31.24	0	0.00	31.15	15	9,574	0.16%
2021/07/28	3	31.03	0	0.00	31.00	3	9,453	0.03%
2021/07/27	4	31.61	6	31.50	31.50	-2	9,632	-0.02%
2021/07/26	4	32.24	0	0.00	31.90	4	9,668	0.04%
2021/07/22	0	0.00	5	33.02	32.90	-5	9,785	-0.05%
2021/07/21	0	0.00	13	32.74	32.50	-13	9,889	-0.13%
2021/07/20	0	0.00	1	33.00	32.60	-1	10,058	-0.01%
2021/07/19	1	33.70	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	5	33.41	33.60	-5	10,793	-0.05%
2021/07/12	6	32.81	2	33.20	32.95	4	11,706	0.03%
2021/07/09	0	0.00	1	32.90	32.95	-1	11,661	-0.01%
2021/07/07	2	32.25	0.1	32.20	32.35	1.9	11,685	0.02%
2021/07/06	10	32.53	0	0.00	32.55	10	11,783	0.08%
2021/07/05	8	32.45	1	32.45	32.45	7	11,827	0.06%
2021/07/02	1	32.65	3	32.40	32.20	-2	12,077	-0.02%
2021/07/01	0	0.00	4	32.46	32.45	-4	12,046	-0.03%
2021/06/30	4	32.03	0	0.00	32.00	4	11,996	0.03%
2021/06/29	3	31.65	0	0.00	31.90	3	11,990	0.03%
2021/06/23	0	0.00	2	31.48	31.65	-2	12,488	-0.02%
2021/06/21	2	30.50	10	30.75	30.75	-8	12,363	-0.06%
2021/06/18	2	31.15	0	0.00	31.05	2	12,334	0.02%
2021/06/16	0	0.00	3	31.85	31.85	-3	12,390	-0.02%
2021/06/15	5	31.80	0	0.00	31.80	5	12,414	0.04%
2021/06/10	3	31.55	0	0.00	31.95	3	12,531	0.02%
2021/06/09	1	31.70	0	0.00	31.50	1	12,505	0.01%
2021/06/07	1	31.65	0	0.00	31.75	1	12,658	0.01%
2021/06/04	3	31.90	2	32.00	31.90	1	12,686	0.01%
2021/06/03	0	0.00	1	32.55	32.45	-1	12,856	-0.01%
2021/06/01	10	31.95	0	0.00	31.90	10	12,821	0.08%
2021/05/31	1	31.55	0	0.00	31.65	1	12,902	0.01%
2021/05/28	0	0.00	3	31.32	31.25	-3	13,025	-0.02%
2021/05/25	0	0.00	7	31.24	31.20	-7	13,880	-0.05%
2021/05/24	8	30.68	2	31.20	30.55	6	13,847	0.04%
2021/05/21	2	30.40	17	30.56	30.50	-15	13,881	-0.11%
2021/05/17	0	0.00	2	29.95	29.65	-2	13,908	-0.01%
2021/05/14	0	0.00	15	30.72	30.75	-15	13,754	-0.11%
2021/05/13	0	0.00	4	30.23	30.00	-4	13,594	-0.03%
2021/05/12	3	31.40	15	31.32	30.65	-12	13,360	-0.09%
2021/05/11	7	33.74	5	33.50	32.75	2	12,933	0.02%
2021/05/10	11	33.70	5	33.84	33.90	6	12,670	0.05%
2021/05/07	15	33.82	12	33.91	33.25	3	12,533	0.02%
2021/05/06	7	33.81	108	33.20	33.85	-101	12,389	-0.82%	大賣/鉅額交易
2021/05/05	0	0.00	32	32.90	32.65	-32	12,148	-0.26%
2021/05/04	11	31.83	3	32.53	31.70	8	11,969	0.07%
2021/04/29	28	33.52	4	33.40	33.25	24	11,607	0.21%
2021/04/28	0	0.00	1	33.05	33.40	-1	11,517	-0.01%
2021/04/27	5	32.89	2	33.00	32.85	3	11,597	0.03%
2021/04/26	0	0.00	5	32.62	32.50	-5	11,508	-0.04%
2021/04/23	9	32.62	11	32.40	32.55	-2	11,376	-0.02%
2021/04/22	45	34.74	29	33.66	33.30	16	11,299	0.14%
2021/04/21	1	33.10	1	33.15	33.10	0	10,647	0.00%
2021/04/20	24	32.89	23	32.73	33.15	1	10,518	0.01%
2021/04/19	102	32.36	5	32.40	33.40	97	10,323	0.94%	大買/
2021/04/16	0	0.00	5	31.50	31.90	-5	9,904	-0.05%
2021/04/15	1	30.80	0	0.00	30.95	1	9,687	0.01%
2021/04/14	1	30.55	0	0.00	30.60	1	9,661	0.01%
2021/04/13	6	30.85	8	31.29	30.60	-2	9,715	-0.02%
2021/04/12	2	30.65	0	0.00	30.95	2	9,576	0.02%
2021/04/09	0	0.00	2	30.50	30.40	-2	9,537	-0.02%
2021/04/08	1	30.50	0	0.00	30.50	1	9,510	0.01%
2021/04/07	0	0.00	2	30.00	30.00	-2	9,345	-0.02%
2021/04/06	1	29.95	1	30.00	29.95	0	9,379	0.00%
2021/03/31	0	0.00	1	30.00	30.20	-1	9,448	-0.01%
2021/03/29	0	0.00	3	29.85	29.90	-3	9,243	-0.03%
2021/03/26	1	29.45	1	29.75	29.75	0	9,217	0.00%
2021/03/23	0	0.00	2	29.10	29.00	-2	9,113	-0.02%
2021/03/22	0	0.00	1	29.00	29.40	-1	9,144	-0.01%
2021/03/18	2	29.50	0	0.00	29.50	2	8,969	0.02%
2021/03/12	4	29.55	4	29.75	29.80	0	8,896	0.00%
2021/03/11	1	29.50	4	29.51	29.45	-3	8,865	-0.03%
2021/03/09	3	29.73	8	29.84	29.90	-5	8,855	-0.06%
2021/03/08	0	0.00	2	29.40	29.30	-2	8,675	-0.02%
2021/03/05	0	0.00	208	29.10	29.35	-208	8,667	-2.40%	大賣/鉅額交易
2021/03/04	4	29.09	0	0.00	29.40	4	8,846	0.05%
2021/03/03	0	0.00	6	29.05	29.35	-6	8,753	-0.07%
2021/03/02	2	29.20	4	29.05	28.70	-2	8,558	-0.02%
2021/02/26	11	28.80	2	28.83	28.95	9	8,447	0.11%
2021/02/25	0	0.00	34	29.01	29.50	-34	8,055	-0.42%
2021/02/24	1	27.80	0	0.00	27.75	1	7,569	0.01%
2021/02/23	0	0.00	10	27.93	28.10	-10	7,539	-0.13%
2021/02/22	9	27.45	0	0.00	27.45	9	7,489	0.12%
2021/02/19	2	27.30	0	0.00	27.40	2	7,606	0.03%
2021/02/18	0	0.00	8	27.49	27.50	-8	7,725	-0.10%
2021/02/17	2	27.00	0	0.00	27.10	2	7,641	0.03%
2021/02/05	1	26.65	5	26.97	27.05	-4	7,543	-0.05%
2021/02/03	1	26.55	0	0.00	26.70	1	7,778	0.01%
2021/02/02	0	0.00	2	26.78	26.75	-2	7,820	-0.03%
2021/02/01	0	0.00	4	26.35	26.25	-4	7,803	-0.05%
2021/01/29	4	26.25	0	0.00	26.00	4	7,754	0.05%
2021/01/28	3	26.40	0	0.00	26.45	3	7,641	0.04%
2021/01/27	1	26.60	0	0.00	26.50	1	7,542	0.01%
2021/01/26	1	26.60	0	0.00	26.60	1	7,485	0.01%
2021/01/25	33	26.70	4	26.50	26.80	29	7,457	0.39%
2021/01/22	4	26.35	0	0.00	26.40	4	7,481	0.05%
2021/01/21	5	26.51	0	0.00	26.40	5	7,420	0.07%
2021/01/20	22	26.59	0	0.00	26.40	22	7,367	0.30%
2021/01/19	11	27.34	0	0.00	27.45	11	7,118	0.15%
2021/01/18	4	27.10	0	0.00	27.25	4	7,132	0.06%
2021/01/15	10	27.65	0	0.00	27.60	10	7,011	0.14%
2021/01/14	3	27.97	1	28.10	28.10	2	6,947	0.03%
2021/01/13	1	28.30	0	0.00	28.40	1	6,921	0.01%
2021/01/12	1	28.20	0	0.00	28.05	1	6,884	0.01%
2021/01/06	6	28.39	0	0.00	28.35	6	6,715	0.09%
2021/01/05	0	0.00	6	28.73	28.85	-6	6,573	-0.09%
2021/01/04	2	28.60	1	28.60	28.85	1	6,584	0.02%
2020/12/30	0	0.00	5	28.85	29.05	-5	6,463	-0.08%
2020/12/25	1	28.60	4	28.60	28.55	-3	6,364	-0.05%
2020/12/24	0	0.00	3	28.38	28.05	-3	6,308	-0.05%
2020/12/23	3	27.70	0	0.00	27.60	3	6,197	0.05%
2020/12/22	3	27.90	2	28.00	27.70	1	6,247	0.02%
2020/12/21	0	0.00	2	27.80	27.95	-2	6,346	-0.03%
2020/12/16	0	0.00	1	27.75	27.90	-1	6,526	-0.02%
2020/12/11	0	0.00	7	27.60	27.70	-7	6,819	-0.10%
2020/12/10	0	0.00	4	27.75	27.70	-4	7,005	-0.06%
2020/12/09	0	0.00	3	27.43	27.75	-3	7,005	-0.04%
2020/12/08	0	0.00	2	27.50	27.50	-2	7,036	-0.03%
2020/12/07	8	27.65	0	0.00	27.60	8	7,007	0.11%
2020/12/02	2	27.38	0	0.00	27.40	2	7,211	0.03%
2020/12/01	4	27.34	2	27.53	27.50	2	7,359	0.03%
2020/11/30	5	27.59	1	27.80	27.40	4	7,539	0.05%
2020/11/27	6	27.68	0	0.00	27.70	6	7,373	0.08%
2020/11/23	0	0.00	0.9	28.15	28.25	-0.9	7,519	-0.01%
2020/11/20	1	28.00	1	28.15	28.15	0	7,425	0.00%
2020/11/19	0	0.00	6	28.14	28.20	-6	7,434	-0.08%
2020/11/18	0	0.00	3	28.17	28.20	-3	7,418	-0.04%
2020/11/17	0	0.00	8	28.00	28.00	-8	7,326	-0.11%
2020/11/13	0	0.00	4	27.49	27.60	-4	7,415	-0.05%
2020/11/11	0	0.00	17	27.38	27.70	-17	7,458	-0.23%
2020/11/10	5	26.81	2	26.83	26.90	3	7,254	0.04%
2020/11/03	0	0.00	3	26.18	26.20	-3	7,343	-0.04%
2020/11/02	4	25.95	1	25.85	26.05	3	7,391	0.04%
2020/10/30	4	25.56	0	0.00	25.75	4	7,470	0.05%
2020/10/29	0	0.00	1	25.80	25.80	-1	7,531	-0.01%
2020/10/28	2	25.90	2	26.08	26.10	0	7,839	0.00%
2020/10/27	0.1	26.00	0	0.00	25.90	0.1	8,024	0.00%
2020/10/26	5.6	26.03	0	0.00	26.00	5.6	8,167	0.07%
2020/10/22	0	0.00	1	26.00	26.25	-1	8,583	-0.01%
2020/10/15	0	0.00	1	26.15	26.15	-1	10,261	-0.01%
2020/10/12	10	25.70	1	26.15	25.90	9	10,935	0.08%
2020/10/07	1	26.00	11	26.15	26.10	-10	11,280	-0.09%
2020/10/06	0	0.00	6	25.93	26.10	-6	11,404	-0.05%
2020/09/30	0	0.00	1	25.40	25.30	-1	11,480	-0.01%
2020/09/25	1	24.90	0	0.00	25.10	1	11,642	0.01%
2020/09/24	17	24.94	2	24.85	24.85	15	11,757	0.13%
2020/09/23	12	25.54	0	0.00	25.55	12	11,728	0.10%
2020/09/21	1	25.90	0	0.00	25.85	1	11,656	0.01%
2020/09/18	1	25.95	0	0.00	25.75	1	11,659	0.01%
2020/09/17	1	25.95	2	25.83	25.95	-1	11,518	-0.01%
2020/09/16	3	25.97	0	0.00	26.00	3	11,472	0.03%
2020/09/15	20	26.08	1	26.10	26.15	19	11,387	0.17%
2020/09/14	2	26.40	0	0.00	26.50	2	11,313	0.02%
2020/09/11	1	26.45	0	0.00	26.45	1	11,306	0.01%
2020/09/10	8	26.71	0	0.00	26.65	8	11,332	0.07%
2020/09/09	6	26.63	1	26.70	26.90	5	11,390	0.04%
2020/09/08	3	27.30	5	27.60	27.00	-2	11,374	-0.02%
2020/09/07	1	27.30	2	27.38	27.30	-1	11,348	-0.01%
2020/09/04	6	26.89	2	26.98	26.90	4	11,400	0.04%
2020/09/03	0	0.00	3	27.07	26.80	-3	11,372	-0.03%
2020/09/02	0	0.00	1	26.40	26.55	-1	11,262	-0.01%
2020/09/01	0	0.00	1	26.25	26.25	-1	11,303	-0.01%
2020/08/31	0	0.00	2	26.30	26.45	-2	11,257	-0.02%
2020/08/28	76	26.10	0	0.00	26.20	76	11,175	0.68%
2020/08/27	3	26.07	0	0.00	26.20	3	11,261	0.03%
2020/08/26	1	26.15	0	0.00	26.25	1	11,279	0.01%
2020/08/25	1	26.25	11	26.40	26.30	-10	11,317	-0.09%
2020/08/24	2	26.00	0	0.00	26.00	2	11,736	0.02%
2020/08/21	1	25.80	0	0.00	26.25	1	11,797	0.01%
2020/08/20	9	25.62	0	0.00	25.65	9	11,798	0.08%
2020/08/19	0	0.00	1	26.50	26.30	-1	11,714	-0.01%
2020/08/18	1	26.50	0	0.00	26.50	1	11,700	0.01%
2020/08/13	0	0.00	2	26.30	26.35	-2	12,101	-0.02%
2020/08/10	1	26.35	17	26.44	26.45	-16	12,453	-0.13%
2020/08/07	1	26.35	2	26.45	26.35	-1	12,544	-0.01%
2020/08/06	6	26.29	33	26.20	26.20	-27	12,602	-0.21%
2020/08/05	1	26.25	4	26.28	26.10	-3	12,770	-0.02%
2020/08/04	11	25.86	1	25.95	26.05	10	12,853	0.08%
2020/08/03	4	26.13	8	26.29	26.10	-4	13,049	-0.03%
2020/07/31	4	25.43	0	0.00	25.60	4	13,272	0.03%
2020/07/30	16	25.39	1.9	25.65	25.70	14.1	14,646	0.10%
2020/07/29	20	25.52	17	25.49	25.45	3	15,192	0.02%
2020/07/28	25	25.64	10	25.45	25.45	15	15,219	0.10%
2020/07/27	134	26.27	30	26.55	26.00	104	15,254	0.68%	大買/鉅額交易
2020/07/24	10	29.42	12	29.39	29.20	-2	14,634	-0.01%
2020/07/23	4	29.86	0	0.00	30.00	4	14,505	0.03%
2020/07/22	2	30.28	11	30.30	30.30	-9	14,438	-0.06%
2020/07/21	0	0.00	3	30.40	30.30	-3	14,329	-0.02%
2020/07/20	1	30.15	2	30.05	30.30	-1	14,265	-0.01%
2020/07/17	0	0.00	67	30.64	30.15	-67	14,175	-0.47%
2020/07/16	10	30.35	5	30.06	30.50	5	14,198	0.04%
2020/07/15	0	0.00	4	29.86	29.80	-4	14,096	-0.03%
2020/07/14	0	0.00	1	29.50	29.50	-1	13,961	-0.01%
2020/07/13	1	29.60	5	29.43	29.60	-4	14,039	-0.03%
2020/07/10	0	0.00	1	28.80	28.90	-1	14,019	-0.01%
2020/07/09	5	29.20	0	0.00	28.95	5	14,089	0.04%
2020/07/07	0	0.00	3	29.00	29.05	-3	14,460	-0.02%
2020/07/06	10	28.95	4	28.95	29.05	6	14,421	0.04%
2020/07/03	4	28.93	2	29.05	28.90	2	14,468	0.01%
2020/07/02	9	28.75	17	28.75	28.90	-8	14,485	-0.06%
2020/07/01	4	28.24	4	28.20	28.20	0	14,485	0.00%
2020/06/30	1	27.80	2	27.85	27.90	-1	14,509	-0.01%
2020/06/29	3	27.47	0	0.00	27.60	3	14,654	0.02%
2020/06/23	2	27.80	5	27.87	27.85	-3	14,829	-0.02%
2020/06/22	4	27.63	1	27.70	27.70	3	14,914	0.02%
2020/06/19	3	27.62	0	0.00	27.40	3	15,054	0.02%
2020/06/18	1	27.75	0	0.00	27.85	1	15,120	0.01%
2020/06/17	3	27.77	6	27.78	27.90	-3	15,241	-0.02%
2020/06/16	2	27.50	0	0.00	27.50	2	15,417	0.01%
2020/06/15	7	27.36	8	27.46	27.20	-1	15,649	-0.01%
2020/06/12	6	27.02	2	27.00	27.45	4	15,707	0.03%
2020/06/11	7	27.89	0	0.00	27.70	7	15,728	0.04%
2020/06/10	6	28.57	16	28.41	28.70	-10	15,672	-0.06%
2020/06/09	4	28.23	10	28.41	28.40	-6	16,010	-0.04%
2020/06/08	3	28.05	7	28.12	28.15	-4	16,055	-0.02%
2020/06/05	1	27.70	3	27.85	27.80	-2	15,962	-0.01%
2020/06/04	1	27.70	4	27.75	27.80	-3	15,987	-0.02%
2020/06/03	4	27.55	8	27.58	27.80	-4	16,061	-0.02%
2020/06/02	4	27.30	0	0.00	27.35	4	15,979	0.03%
2020/06/01	1	27.35	3	27.30	27.30	-2	15,947	-0.01%
2020/05/29	2	26.90	0	0.00	26.90	2	15,935	0.01%
2020/05/28	4	27.14	0	0.00	27.10	4	15,573	0.03%
2020/05/27	4	27.33	0	0.00	27.30	4	15,522	0.03%
2020/05/26	0	0.00	2	27.25	27.30	-2	15,573	-0.01%
2020/05/22	56	26.88	0	0.00	26.85	56	15,493	0.36%
2020/05/21	8	27.53	0	0.00	27.50	8	15,412	0.05%
2020/05/20	5	27.47	13	27.59	27.60	-8	15,281	-0.05%
2020/05/19	2	27.50	13	27.34	27.40	-11	15,000	-0.07%
2020/05/18	6	27.05	0	0.00	26.95	6	14,833	0.04%
2020/05/15	2	26.45	0	0.00	26.40	2	14,753	0.01%
2020/05/14	2	26.73	3	26.60	26.65	-1	14,663	-0.01%
2020/05/13	10	26.66	4	26.64	26.60	6	14,564	0.04%
2020/05/12	7	26.79	12	26.77	26.85	-5	14,476	-0.03%
2020/05/11	6	27.45	4	27.45	27.25	2	14,283	0.01%
2020/05/08	4	27.38	1	27.25	27.25	3	14,144	0.02%
2020/05/07	66	27.42	45	27.45	27.35	21	13,904	0.15%
2020/05/06	55	29.21	57	29.24	28.25	-2	13,471	-0.01%
2020/05/05	30	26.77	8	27.65	28.05	22	11,940	0.18%
2020/05/04	8	25.42	3	25.45	25.50	5	11,302	0.04%
2020/04/30	12	25.85	19	25.99	26.00	-7	11,141	-0.06%
2020/04/29	4	25.06	15	25.03	25.10	-11	11,081	-0.10%
2020/04/28	3	25.03	0	0.00	24.90	3	11,065	0.03%
2020/04/27	5	24.66	7.4	24.49	24.75	-2.4	11,124	-0.02%
2020/04/24	7	23.84	0	0.00	23.75	7	10,988	0.06%
2020/04/23	8	23.99	0	0.00	23.90	8	10,816	0.07%
2020/04/22	2	23.60	234	23.76	23.85	-232	10,708	-2.17%	大賣/鉅額交易
2020/04/21	6	24.16	10	24.00	23.95	-4	10,699	-0.04%
2020/04/20	10	24.71	0	0.00	24.65	10	10,466	0.10%
2020/04/17	3	24.92	7	25.22	24.85	-4	10,346	-0.04%
2020/04/16	248	24.77	0	0.00	24.75	248	10,245	2.42%	大買/鉅額交易
2020/04/15	0	0.00	2	25.25	25.30	-2	10,071	-0.02%
2020/04/14	1	25.20	3	25.23	25.10	-2	9,996	-0.02%
2020/04/13	7	25.07	9	25.36	25.20	-2	9,843	-0.02%
2020/04/10	2	24.60	6	24.73	24.70	-4	9,553	-0.04%
2020/04/09	0	0.00	2	24.08	24.10	-2	9,410	-0.02%
2020/04/08	1	23.95	7	23.89	23.85	-6	9,316	-0.06%
2020/04/07	0	0.00	1	23.35	23.55	-1	9,220	-0.01%
2020/04/06	1	22.90	3	22.90	23.05	-2	9,061	-0.02%
2020/03/31	3	22.68	0	0.00	22.55	3	8,775	0.03%
2020/03/30	10	22.50	0	0.00	22.60	10	8,602	0.12%
2020/03/26	4	22.51	0	0.00	22.65	4	8,414	0.05%
2020/03/25	0	0.00	8	22.62	22.45	-8	8,375	-0.10%
2020/03/24	8	20.86	2	21.50	21.35	6	8,272	0.07%
2020/03/23	8	20.70	2	20.60	20.50	6	8,134	0.07%
2020/03/20	1	21.55	5	21.94	21.85	-4	8,072	-0.05%
2020/03/19	6	20.93	0	0.00	21.15	6	7,875	0.08%
2020/03/18	8	22.57	0	0.00	22.15	8	7,674	0.10%
2020/03/16	35	23.26	0	0.00	23.25	35	7,489	0.47%
2020/03/13	17	22.99	1	23.70	23.90	16	7,342	0.22%
2020/03/12	4	25.95	0	0.00	25.30	4	6,851	0.06%
2020/03/11	3	27.10	0	0.00	27.20	3	6,693	0.04%
2020/03/10	4	27.13	0	0.00	27.10	4	6,674	0.06%
2020/03/09	3	27.55	0	0.00	27.60	3	6,644	0.05%
2020/03/06	4	28.13	0	0.00	28.10	4	6,553	0.06%
2020/03/04	5	28.00	0	0.00	28.10	5	6,599	0.08%
2020/02/25	3	28.25	0	0.00	28.60	3	6,738	0.04%
2020/02/24	5	28.40	3	28.52	28.65	2	6,772	0.03%
2020/02/21	1	28.95	0	0.00	28.95	1	6,818	0.01%
2020/02/20	8	28.91	2	28.90	28.90	6	6,877	0.09%
2020/02/19	3	29.10	0	0.00	28.90	3	6,877	0.04%
2020/02/14	1	28.95	4	28.75	28.95	-3	6,880	-0.04%
2020/02/10	2	28.50	0	0.00	28.55	2	7,138	0.03%
2020/02/07	1	28.20	0	0.00	28.20	1	7,192	0.01%
2020/02/05	9	28.68	5	28.70	28.60	4	7,457	0.05%
2020/02/04	0	0.00	5	28.60	28.55	-5	7,574	-0.07%
2020/02/03	0	0.00	3	28.33	28.15	-3	7,590	-0.04%
2020/01/30	13	28.32	0	0.00	28.00	13	7,325	0.18%
2020/01/17	1	29.50	0	0.00	29.50	1	7,077	0.01%
2020/01/16	1	29.45	0	0.00	29.45	1	7,071	0.01%
2020/01/14	0	0.00	2	29.55	29.50	-2	7,081	-0.03%
2020/01/10	3	29.30	0	0.00	29.25	3	7,308	0.04%
2020/01/08	11	29.00	10	29.25	29.05	1	7,456	0.01%
2020/01/07	12	29.44	1	29.50	29.40	11	7,504	0.15%
2020/01/06	1	29.65	0	0.00	29.55	1	7,566	0.01%
2020/01/03	1	30.05	3	30.00	30.00	-2	7,595	-0.03%
2019/12/31	50	29.90	1	29.85	29.85	49	7,651	0.64%
2019/12/30	1	29.90	1	30.00	29.90	0	7,625	0.00%
2019/12/26	1	30.05	0	0.00	30.00	1	7,694	0.01%
2019/12/24	1	30.25	0	0.00	30.05	1	7,801	0.01%
2019/12/23	0	0.00	11	30.55	30.55	-11	7,780	-0.14%
2019/12/20	0	0.00	4	30.36	30.55	-4	7,744	-0.05%
2019/12/18	0	0.00	4	30.23	30.15	-4	7,630	-0.05%
2019/12/17	0	0.00	4	30.15	30.20	-4	7,694	-0.05%
2019/12/13	0	0.00	1	29.40	29.50	-1	7,658	-0.01%
2019/12/12	1	29.25	0	0.00	29.30	1	7,633	0.01%
2019/12/10	0	0.00	0	29.20	29.20	0	7,688	0.00%
2019/12/06	4	29.23	0	0.00	29.35	4	7,824	0.05%
2019/12/05	1	29.25	0	0.00	29.25	1	7,858	0.01%
2019/12/03	2	29.35	0	0.00	29.55	2	7,920	0.03%
2019/11/29	2	29.83	0	0.00	29.75	2	7,980	0.03%
2019/11/25	0	0.00	5	29.70	29.75	-5	7,609	-0.07%
2019/11/18	1	29.75	0	0.00	29.85	1	7,765	0.01%
2019/11/15	1	29.75	0	0.00	29.75	1	7,792	0.01%
2019/11/14	3	29.83	0	0.00	29.75	3	7,829	0.04%
2019/11/13	1	30.10	0	0.00	29.80	1	7,893	0.01%
2019/11/12	1	29.80	2	29.90	30.00	-1	8,269	-0.01%
2019/11/11	3	30.05	0	0.00	29.90	3	8,256	0.04%
2019/11/08	2	30.30	4	30.46	30.25	-2	8,145	-0.02%
2019/11/07	1	30.40	1	30.45	30.55	0	8,132	0.00%
2019/11/06	1	30.40	2	30.58	30.65	-1	8,041	-0.01%
2019/11/05	4	30.76	14	30.80	30.75	-10	7,971	-0.13%
2019/11/04	0	0.00	43	30.36	30.50	-43	7,924	-0.54%
2019/11/01	3	29.77	0	0.00	29.70	3	7,703	0.04%
2019/10/31	1	29.55	3.9	29.41	29.60	-2.9	7,650	-0.04%
2019/10/30	0	0.00	3	29.40	29.55	-3	7,697	-0.04%
2019/10/29	2	29.00	1	29.20	29.05	1	7,796	0.01%
2019/10/28	2	29.13	0	0.00	29.05	2	7,921	0.03%
2019/10/25	1	29.25	0	0.00	29.15	1	7,921	0.01%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/23	1	29.55	0	0.00	29.40	1	8,055	0.01%
2019/10/22	0	0.00	2	29.58	29.60	-2	8,045	-0.02%
2019/10/21	1	29.35	0	0.00	29.40	1	8,119	0.01%
2019/10/18	0	0.00	4	29.56	29.20	-4	8,162	-0.05%
2019/10/17	4	29.35	0	0.00	29.50	4	8,119	0.05%
2019/10/16	2	29.18	7	29.28	29.25	-5	8,150	-0.06%
2019/10/15	2	29.00	1	29.10	29.25	1	8,205	0.01%
2019/10/14	1	28.70	4	28.83	28.80	-3	8,179	-0.04%
2019/10/09	1	28.60	0	0.00	28.35	1	8,125	0.01%
2019/10/07	0	0.00	1	28.55	28.70	-1	8,060	-0.01%
2019/10/03	2	28.05	0	0.00	28.20	2	8,039	0.02%
2019/10/02	2	28.33	0	0.00	28.30	2	8,045	0.02%
2019/10/01	2	28.75	0	0.00	28.65	2	7,980	0.03%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/20	2	28.70	0	0.00	29.15	2	8,094	0.02%
2019/09/19	1	29.00	13	28.86	28.70	-12	7,963	-0.15%
2019/09/16	2	29.58	0	0.00	29.50	2	7,988	0.03%
2019/09/09	0	0.00	2	29.45	29.40	-2	7,937	-0.03%
2019/09/06	0	0.00	11	29.15	29.30	-11	7,911	-0.14%
2019/09/05	0	0.00	4	29.05	29.20	-4	7,893	-0.05%
2019/09/04	2	28.80	0	0.00	28.85	2	7,829	0.03%
2019/09/03	0	0.00	2	28.80	28.70	-2	7,812	-0.03%
2019/09/02	1	28.60	0	0.00	28.70	1	7,744	0.01%
2019/08/30	0.4	28.50	3	28.42	28.50	-2.6	7,747	-0.03%
2019/08/28	0	0.00	1	27.90	27.90	-1	7,719	-0.01%
2019/08/27	6	27.83	0	0.00	27.75	6	7,703	0.08%
2019/08/26	1	28.00	0	0.00	27.95	1	7,624	0.01%
2019/08/23	1	28.10	0	0.00	28.25	1	7,760	0.01%
2019/08/22	3	28.00	0	0.00	27.90	3	7,797	0.04%
2019/08/20	6	28.35	1	28.40	28.35	5	7,847	0.06%
2019/08/19	2	28.55	0	0.00	28.55	2	7,767	0.03%
2019/08/16	12	28.29	3	28.15	28.30	9	7,765	0.12%
2019/08/15	6	27.31	0	0.00	27.50	6	7,756	0.08%
2019/08/14	2	28.20	0	0.00	28.30	2	7,584	0.03%
2019/08/12	1	28.50	1	28.50	28.45	0	7,869	0.00%
2019/08/07	2	28.58	0	0.00	28.55	2	7,978	0.03%
2019/08/02	3	28.83	0	0.00	28.90	3	8,073	0.04%
2019/08/01	10	29.36	1	29.25	29.25	9	8,131	0.11%
2019/07/31	7	29.79	0	0.00	29.60	7	8,115	0.09%
2019/07/30	59	29.81	0	0.00	30.00	59	8,089	0.73%
2019/07/29	0	0.00	5	30.20	30.35	-5	8,099	-0.06%
2019/07/25	1	30.50	0	0.00	30.25	1	8,296	0.01%
2019/07/24	7	30.71	0	0.00	30.50	7	8,280	0.08%
2019/07/23	4	30.83	1	31.15	30.80	3	8,336	0.04%
2019/07/22	0	0.00	1	31.45	31.25	-1	8,296	-0.01%
2019/07/19	5	31.62	5	31.95	31.50	0	8,213	0.00%
2019/07/18	5	34.05	0	0.00	33.90	5	8,054	0.06%
2019/07/16	2	33.83	0	0.00	33.80	2	7,847	0.03%
2019/07/11	0	0.00	1	33.95	33.90	-1	7,911	-0.01%
2019/07/10	0	0.00	1	33.95	33.90	-1	7,934	-0.01%
2019/07/08	0	0.00	1	34.05	34.10	-1	8,007	-0.01%
2019/07/02	2	33.85	0	0.00	34.05	2	8,631	0.02%
2019/07/01	1	33.75	3	33.83	33.85	-2	8,711	-0.02%
2019/06/28	4	33.51	0	0.00	33.50	4	8,718	0.05%
2019/06/27	0	0.00	1	34.20	33.95	-1	8,729	-0.01%
2019/06/11	1	33.00	2	33.00	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	2	33.00	32.80	-2	8,959	-0.02%
2019/06/05	3	32.63	1	32.60	32.60	2	8,964	0.02%
2019/06/04	0	0.00	3	32.88	32.80	-3	8,994	-0.03%
2019/06/03	0	0.00	5	32.69	32.80	-5	9,013	-0.06%
2019/05/31	1	32.65	2	32.70	32.80	-1	9,065	-0.01%
2019/05/30	1	32.55	0	0.00	32.25	1	9,024	0.01%
2019/05/28	0	0.00	1	31.55	31.60	-1	9,088	-0.01%
2019/05/27	1	31.50	0	0.00	31.50	1	9,002	0.01%
2019/05/23	2	31.05	0	0.00	31.45	2	8,918	0.02%
2019/05/22	7	31.60	3.6	31.63	31.50	3.4	8,890	0.04%
2019/05/21	5	32.16	0	0.00	32.05	5	8,831	0.06%
2019/05/20	3	32.53	7	32.79	32.60	-4	8,623	-0.05%
2019/05/17	3	31.80	0	0.00	31.75	3	8,367	0.04%
2019/05/15	1	31.70	0	0.00	31.60	1	8,321	0.01%
2019/05/13	2	31.78	0	0.00	31.70	2	8,319	0.02%
2019/05/09	0	0.00	6	32.55	32.55	-6	8,366	-0.07%
2019/05/08	1	32.55	0	0.00	32.85	1	8,321	0.01%
2019/05/07	0	0.00	2	32.85	32.80	-2	8,263	-0.02%
2019/05/06	7	32.66	0	0.00	32.65	7	8,232	0.09%
2019/05/03	0	0.00	1	33.40	33.20	-1	8,130	-0.01%
2019/05/02	1	33.00	0	0.00	32.85	1	8,134	0.01%
2019/04/30	10	33.60	1	33.50	33.70	9	8,018	0.11%
2019/04/29	1	33.75	1	33.75	33.65	0	8,013	0.00%
2019/04/26	0	0.00	1	32.80	33.25	-1	8,000	-0.01%
2019/04/17	1	32.45	0	0.00	32.65	1	8,373	0.01%
2019/04/12	1	32.35	0	0.00	32.55	1	8,571	0.01%
2019/04/11	0	0.00	1	32.85	32.30	-1	8,581	-0.01%
2019/04/10	1	32.20	0	0.00	32.60	1	8,475	0.01%
2019/04/08	0	0.00	1	32.60	32.10	-1	8,300	-0.01%
2019/04/03	0	0.00	2	32.00	31.90	-2	8,044	-0.02%
2019/04/01	2	30.50	0	0.00	30.50	2	7,901	0.03%
2019/03/28	4	30.58	0	0.00	30.85	4	7,892	0.05%
2019/03/25	0	0.00	1	31.05	31.30	-1	7,838	-0.01%
2019/03/22	0	0.00	3	31.30	31.30	-3	7,821	-0.04%
2019/03/14	0	0.00	3	29.95	29.95	-3	7,949	-0.04%
2019/03/13	4	29.90	4	30.00	29.95	0	7,960	0.00%
2019/03/12	0	0.00	7.4	30.27	30.30	-7.4	8,015	-0.09%
2019/03/08	1	29.75	1	29.70	29.75	0	8,272	0.00%
2019/03/07	5	30.00	5	30.10	30.10	0	8,371	0.00%
2019/03/05	4	29.95	4	30.00	30.00	0	8,531	0.00%
2019/03/04	1	30.35	2	30.13	30.00	-1	8,628	-0.01%
2019/02/27	9	30.43	2	30.55	30.50	7	8,569	0.08%
2019/02/26	1	31.20	2	31.55	31.25	-1	8,489	-0.01%
2019/02/25	4	31.38	1	31.50	31.50	3	8,465	0.04%
2019/02/22	1	31.00	0	0.00	31.20	1	8,529	0.01%
2019/02/20	0	0.00	11	30.85	31.00	-11	8,728	-0.13%
2019/02/19	0	0.00	1	30.70	30.70	-1	9,152	-0.01%
2019/02/18	1	30.55	1	30.40	30.25	0	9,211	0.00%
2019/02/15	1	30.25	1	30.20	30.05	0	9,219	0.00%
2019/02/14	2	30.00	0	0.00	30.00	2	9,118	0.02%
2019/02/12	1	29.70	0	0.00	29.80	1	9,064	0.01%
2019/02/11	0	0.00	4	29.78	29.65	-4	9,077	-0.04%
2019/01/30	21	29.05	23	29.20	29.70	-2	8,984	-0.02%
2019/01/29	1	29.30	0	0.00	29.40	1	8,912	0.01%
2019/01/25	3	29.58	0	0.00	29.55	3	8,955	0.03%
2019/01/24	1	29.50	0	0.00	29.60	1	8,901	0.01%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/18	1	28.75	0	0.00	28.80	1	9,143	0.01%
2019/01/11	0	0.00	1	29.30	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	1	29.00	29.30	-1	9,492	-0.01%
2019/01/08	0	0.00	2	28.78	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	7	28.64	28.70	-7	9,859	-0.07%
2019/01/04	5	28.25	0	0.00	28.25	5	9,958	0.05%
2019/01/02	1	27.85	0	0.00	28.05	1	10,398	0.01%
2018/12/26	0	0.00	1	28.00	27.65	-1	10,470	-0.01%
2018/12/25	0	0.00	1	27.90	27.95	-1	10,574	-0.01%
2018/12/24	1	28.25	0	0.00	28.25	1	10,708	0.01%
2018/12/20	2	28.53	0	0.00	28.30	2	10,899	0.02%
2018/12/19	0	0.00	6	28.40	28.50	-6	10,948	-0.05%
2018/12/18	2	28.50	1	28.45	28.20	1	11,087	0.01%
2018/12/17	0	0.00	8	28.56	28.80	-8	11,426	-0.07%
2018/12/14	3	28.15	0	0.00	28.15	3	11,796	0.03%
2018/12/13	10	28.45	2	28.50	28.45	8	11,923	0.07%
2018/12/11	2	28.75	6	28.84	28.65	-4	12,027	-0.03%
2018/12/10	1	28.80	5	28.70	28.65	-4	12,243	-0.03%
2018/12/07	0	0.00	6	28.70	28.75	-6	12,390	-0.05%
2018/12/05	7	28.24	0	0.00	28.40	7	12,999	0.05%
2018/12/04	3	28.82	1	28.90	28.60	2	13,179	0.02%
2018/12/03	1	29.25	7	28.92	29.30	-6	13,251	-0.05%
2018/11/30	1	28.40	0	0.00	28.45	1	13,246	0.01%
2018/11/29	2	28.63	0	0.00	28.30	2	13,327	0.02%
2018/11/28	5	28.44	11	28.46	28.60	-6	13,318	-0.05%
2018/11/27	7	28.21	0	0.00	28.20	7	13,315	0.05%
2018/11/26	0	0.00	2	29.23	28.75	-2	13,324	-0.02%
2018/11/23	6	28.26	1	28.20	28.45	5	13,454	0.04%
2018/11/22	1	28.85	0	0.00	28.85	1	13,484	0.01%
2018/11/21	2	29.00	1	29.05	29.20	1	13,609	0.01%
2018/11/20	3	29.05	3	29.13	29.25	0	13,803	0.00%
2018/11/19	4	29.46	2	29.55	29.45	2	14,145	0.01%
2018/11/16	20	29.98	2	30.10	29.35	18	14,578	0.12%
2018/11/15	7	31.04	2	31.20	31.20	5	14,643	0.03%
2018/11/12	0	0.00	3	31.33	31.50	-3	14,956	-0.02%
2018/11/09	4	31.05	1	31.20	30.95	3	15,009	0.02%
2018/11/08	1	31.85	3	31.75	31.80	-2	15,190	-0.01%
2018/11/07	2	31.25	5	31.37	31.45	-3	15,304	-0.02%
2018/11/06	2	30.95	3	31.33	30.90	-1	15,321	-0.01%
2018/11/05	10	30.80	2	30.85	30.85	8	15,279	0.05%
2018/11/02	1	31.25	2	31.40	31.65	-1	15,247	-0.01%
2018/11/01	0	0.00	6	30.65	30.65	-6	15,160	-0.04%
2018/10/31	1	30.75	3	30.62	31.05	-2	15,259	-0.01%
2018/10/30	8	30.73	4	30.65	30.15	4	15,259	0.03%
2018/10/26	1	29.90	1	29.90	30.00	0	15,210	0.00%
2018/10/25	5	30.14	5	30.28	30.20	0	15,222	0.00%
2018/10/24	0	0.00	31	30.73	30.70	-31	15,158	-0.20%
2018/10/23	4	31.36	0	0.00	31.20	4	15,026	0.03%
2018/10/22	2	31.33	8	31.97	32.20	-6	15,038	-0.04%
2018/10/19	8	31.30	14	31.22	31.25	-6	15,040	-0.04%
2018/10/18	7	32.16	5	32.06	32.05	2	14,906	0.01%
2018/10/17	2	31.40	2	31.95	31.55	0	14,932	0.00%
2018/10/16	4	31.43	5	30.68	31.05	-1	14,994	-0.01%
2018/10/15	3	32.17	3	31.87	32.10	0	14,845	0.00%
2018/10/12	1	32.40	3	33.07	33.25	-2	14,868	-0.01%
2018/10/11	8	32.82	8	32.50	32.35	0	15,030	0.00%
2018/10/09	6	35.53	2	35.73	35.85	4	14,779	0.03%
2018/10/08	1	34.80	0	0.00	35.05	1	14,603	0.01%
2018/10/05	1	34.40	2	34.20	34.50	-1	14,624	-0.01%
2018/10/04	1	35.00	1	34.85	35.15	0	14,724	0.00%
2018/10/02	0	0.00	1	34.80	35.40	-1	14,917	-0.01%
2018/10/01	1	34.80	5	34.75	34.80	-4	15,055	-0.03%
2018/09/28	2	35.58	0	0.00	35.70	2	15,180	0.01%
2018/09/27	0	0.00	2	36.05	36.35	-2	15,212	-0.01%
2018/09/26	2	36.13	1.3	36.27	36.00	0.7	15,398	0.00%
2018/09/25	2	36.60	2	36.43	36.20	0	15,450	0.00%
2018/09/21	1	37.40	0	0.00	37.40	1	15,309	0.01%
2018/09/20	2	36.40	26	36.76	35.80	-24	14,943	-0.16%
2018/09/19	22.3	36.96	3	36.90	37.00	19.3	14,610	0.13%
2018/09/18	1	36.05	6	36.14	36.15	-5	14,327	-0.03%
2018/09/17	2	35.90	1	36.05	35.75	1	14,190	0.01%
2018/09/14	1	36.00	2	36.08	36.05	-1	14,164	-0.01%
2018/09/13	13	35.48	2	35.50	35.65	11	13,939	0.08%
2018/09/12	9	35.86	7	35.84	35.45	2	13,754	0.01%
2018/09/11	14	35.01	9	35.17	35.45	5	13,492	0.04%
2018/09/10	1	34.55	0	0.00	34.50	1	13,213	0.01%
2018/09/07	20	34.35	5	34.29	34.05	15	13,127	0.11%
2018/09/06	1	34.40	2	34.40	34.35	-1	12,986	-0.01%
2018/09/05	2	35.35	0	34.60	34.70	2	12,867	0.02%
2018/09/04	11	34.68	10	34.60	34.75	1	12,655	0.01%
2018/09/03	11	35.07	5	35.55	34.60	6	12,558	0.05%
2018/08/31	1	35.90	15	35.62	35.75	-14	12,429	-0.11%
2018/08/30	11	35.62	4	35.84	35.70	7	12,333	0.06%
2018/08/29	3	35.50	0.1	35.55	35.70	2.9	12,200	0.02%
2018/08/28	7	35.76	6	36.00	35.95	1	12,067	0.01%
2018/08/27	15	35.56	58	36.27	35.70	-43	11,937	-0.36%
2018/08/24	15	36.13	12	36.09	36.00	3	11,651	0.03%
2018/08/23	4	36.51	16	36.38	37.25	-12	11,349	-0.11%
2018/08/22	11	35.18	13.3	35.45	35.20	-2.3	10,837	-0.02%
2018/08/21	3	33.53	3	33.90	34.05	0	10,315	0.00%
2018/08/20	1	32.25	2	32.20	32.50	-1	10,030	-0.01%
2018/08/15	2	32.70	0	0.00	32.25	2	9,932	0.02%
2018/08/14	2	32.00	0	0.00	32.75	2	9,740	0.02%
2018/08/06	2	31.20	5	31.89	32.10	-3	9,514	-0.03%
2018/08/03	0	0.00	6	31.10	31.25	-6	9,420	-0.06%
2018/08/02	1	30.95	1	30.75	30.75	0	9,391	0.00%
2018/08/01	3	32.05	0	0.00	32.30	3	9,203	0.03%
2018/07/27	3	32.25	0	0.00	32.25	3	9,071	0.03%
2018/07/26	0	0.00	10	32.75	32.85	-10	8,977	-0.11%
2018/07/25	3	32.50	13	32.43	32.20	-10	8,997	-0.11%
2018/07/24	0	0.00	1	32.75	32.65	-1	9,134	-0.01%
2018/07/19	2	32.03	1	31.70	31.80	1	8,652	0.01%
2018/07/12	1	31.50	0	0.00	32.00	1	7,804	0.01%
2018/07/09	1	31.90	1	32.10	32.35	0	7,233	0.00%
2018/07/05	3	31.22	1	30.90	30.90	2	6,686	0.03%
2018/07/04	2	30.10	3	30.07	30.80	-1	6,554	-0.02%
2018/06/26	0	0.00	1	29.10	28.80	-1	6,046	-0.02%
2018/06/21	1	28.90	0	0.00	28.80	1	5,896	0.02%
2018/06/12	1	29.00	0	0.00	29.10	1	5,683	0.02%
2018/06/07	0	0.00	2	29.60	29.80	-2	5,651	-0.04%
2018/06/05	0	0.00	2	29.50	29.50	-2	5,511	-0.04%
2018/05/29	2	28.55	0	0.00	28.80	2	5,263	0.04%
2018/05/24	0	0.00	1	29.25	29.25	-1	5,362	-0.02%
2018/05/23	1	29.20	0	0.00	29.20	1	5,389	0.02%
2018/05/17	0	0.00	10	28.15	28.15	-10	5,436	-0.18%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/08	0	0.00	1	28.40	28.40	-1	6,379	-0.02%
2018/05/07	1	28.15	0	0.00	28.10	1	6,378	0.02%
2018/05/03	1	28.30	0	0.00	28.15	1	6,405	0.02%
2018/04/30	2	28.05	0	0.00	28.40	2	6,402	0.03%
2018/04/27	0	0.00	2	27.18	27.20	-2	6,267	-0.03%
2018/04/25	0	0.00	6.1	27.07	27.20	-6.1	6,418	-0.09%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/17	6	26.45	5	26.50	26.50	1	7,049	0.01%
2018/04/16	1	26.65	6	26.55	26.65	-5	7,205	-0.07%
2018/04/12	1	27.00	0	0.00	26.80	1	7,449	0.01%
2018/04/11	4	27.00	0	0.00	27.00	4	7,536	0.05%
2018/04/09	0	0.00	1	26.80	27.05	-1	7,672	-0.01%
2018/03/26	1	25.65	1	25.75	25.95	0	7,983	0.00%
2018/03/16	0	0.00	1	26.15	26.75	-1	8,054	-0.01%
2018/03/09	1	25.65	0	0.00	25.65	1	7,808	0.01%
2018/03/07	1	25.65	1	25.70	25.70	0	7,878	0.00%
2018/03/02	1	25.30	1	25.55	25.50	0	8,095	0.00%
2018/02/26	0	0.00	2	26.00	25.95	-2	7,853	-0.03%
2018/02/23	0	0.00	2	25.60	25.60	-2	7,789	-0.03%
2018/02/22	1	25.10	1	25.00	25.25	0	7,827	0.00%
2018/02/08	1	24.45	0	0.00	24.50	1	7,499	0.01%
2018/02/06	7	24.15	0	0.00	24.30	7	7,175	0.10%
2018/01/24	1	26.70	0	0.00	26.55	1	6,058	0.02%
2018/01/23	2	26.85	0	0.00	26.90	2	5,930	0.03%
2018/01/18	1	27.00	1	27.00	27.00	0	5,607	0.00%
2018/01/17	0	0.00	10	27.00	26.90	-10	5,608	-0.18%
2018/01/16	1	26.95	0	0.00	27.00	1	5,569	0.02%
2018/01/15	0	0.00	2	27.25	27.30	-2	5,416	-0.04%
2018/01/11	0	0.00	3	26.70	26.75	-3	5,189	-0.06%
2018/01/10	3	26.80	0	0.00	27.00	3	5,119	0.06%
2018/01/09	0	0.00	2	26.70	26.75	-2	4,956	-0.04%
2018/01/08	3	26.70	3	26.65	26.50	0	4,872	0.00%
2018/01/05	1	26.25	0	0.00	26.65	1	4,730	0.02%
2018/01/04	3	26.30	0	0.00	26.35	3	4,655	0.06%
2018/01/03	0	0.00	1	26.80	26.60	-1	4,556	-0.02%
2018/01/02	2	26.90	2	26.80	26.80	0	4,448	0.00%