遠東新 (1402)-元大-桃興券商分點個股進出

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
32.35
漲跌
▼0.50
漲幅
-1.52%
成交量
4,216張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:14:30

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	32.48	0.1	32.35	32.35	2.9	4,669	0.06%
2024/04/23	0	0.00	3	32.85	32.85	-3	4,764	-0.06%
2024/04/22	0	0.00	2.1	32.13	32.40	-2.1	4,821	-0.04%
2024/04/19	3	31.43	0	0.00	31.15	3	4,788	0.06%
2024/04/17	1	31.85	0	0.00	31.95	1	4,646	0.02%
2024/04/16	0	32.10	0	0.00	31.85	0	4,600	0.00%
2024/04/15	1	32.70	2	32.70	32.65	-1	4,525	-0.02%
2024/04/12	0.1	32.25	0	0.00	32.35	0.1	4,507	0.00%
2024/04/11	0	0.00	1	32.80	32.80	-1	4,491	-0.02%
2024/04/02	0	0.00	0.2	32.95	33.15	-0.2	4,608	0.00%
2024/03/26	2	32.55	0	0.00	32.60	2	4,817	0.04%
2024/03/22	1	32.50	0	0.00	32.50	1	5,238	0.02%
2024/03/21	1	32.40	2	32.45	32.70	-1	5,412	-0.02%
2024/03/20	4	31.75	0	0.00	31.80	4	6,170	0.06%
2024/03/19	4	31.83	1	31.90	31.70	3	6,240	0.05%
2024/03/18	0	0.00	1	32.90	32.75	-1	6,208	-0.02%
2024/03/15	0	0.00	2	33.13	32.90	-2	6,204	-0.03%
2024/03/14	0	0.00	9	32.85	32.90	-9	5,903	-0.15%
2024/03/13	0	0.00	17	32.46	32.70	-17	5,894	-0.29%
2024/03/12	1.1	32.25	0	0.00	32.35	1.1	5,868	0.02%
2024/03/11	1	32.20	0	0.00	32.50	1	5,939	0.02%
2024/03/07	0	0.00	1	32.00	32.05	-1	6,235	-0.02%
2024/03/06	1	31.90	0	0.00	32.00	1	6,344	0.02%
2024/03/05	1	31.95	0	0.00	31.85	1	6,744	0.01%
2024/03/04	0	0.00	1	31.80	31.85	-1	6,898	-0.01%
2024/03/01	2	31.93	0.8	31.92	31.90	1.2	7,096	0.02%
2024/02/29	0	0.00	9	32.33	32.60	-9	7,360	-0.12%
2024/02/27	0	0.00	1	31.85	31.65	-1	7,378	-0.01%
2024/02/26	0	0.00	1	31.45	31.40	-1	7,429	-0.01%
2024/02/23	0	0.00	0.1	31.65	31.65	-0.1	7,580	0.00%
2024/02/21	0	0.00	2	31.65	31.75	-2	7,884	-0.03%
2024/02/20	0	0.00	1	31.60	31.60	-1	7,914	-0.01%
2024/02/19	0	0.00	1	31.20	31.35	-1	7,963	-0.01%
2024/02/16	2	30.85	1	30.70	30.85	1	8,090	0.01%
2024/02/15	1	30.40	1	30.60	30.70	0	8,187	0.00%
2024/02/05	1	30.50	1	30.70	30.65	0	8,199	0.00%
2024/02/02	1	30.95	0	0.00	31.05	1	8,225	0.01%
2024/02/01	0	0.00	1	31.20	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	1	30.95	30.90	-1	8,293	-0.01%
2024/01/30	2	30.75	0	0.00	30.65	2	8,280	0.02%
2024/01/29	0	0.00	1	31.10	31.15	-1	8,365	-0.01%
2024/01/26	0	0.00	2	30.95	30.95	-2	8,389	-0.02%
2024/01/24	1	30.40	0	0.00	30.60	1	8,510	0.01%
2024/01/22	1.1	30.40	0	0.00	30.30	1.1	8,677	0.01%
2024/01/19	0	30.55	0	0.00	30.50	0	8,745	0.00%
2024/01/18	1	30.60	0	0.00	30.50	1	8,810	0.01%
2024/01/17	2.1	30.66	0	0.00	30.40	2.1	8,817	0.02%
2024/01/15	0	0.00	0.1	31.30	31.40	-0.1	8,639	0.00%
2024/01/12	1	31.15	1	31.40	31.40	0	8,720	0.00%
2024/01/11	0	0.00	1	31.45	31.45	-1	8,788	-0.01%
2024/01/10	3	31.28	0	0.00	31.20	3	8,999	0.03%
2024/01/05	0	0.00	4	31.68	31.75	-4	9,156	-0.04%
2024/01/04	0	0.00	3	31.60	31.75	-3	9,258	-0.03%
2024/01/02	0	0.00	6	31.47	31.55	-6	9,340	-0.06%
2023/12/29	7	31.10	0	0.00	31.20	7	9,309	0.08%
2023/12/28	1	31.20	1	31.35	31.40	0	9,329	0.00%
2023/12/27	0	0.00	2	31.35	31.40	-2	9,325	-0.02%
2023/12/25	1	30.80	1	30.95	30.95	0	9,313	0.00%
2023/12/22	3	31.02	0	0.00	31.10	3	9,323	0.03%
2023/12/20	1	31.25	0	0.00	31.25	1	9,118	0.01%
2023/12/19	0	0.00	3	31.28	31.45	-3	8,898	-0.03%
2023/12/18	0	0.00	3	31.17	31.40	-3	8,728	-0.03%
2023/12/15	1	30.75	2	30.95	30.80	-1	8,538	-0.01%
2023/12/14	4	30.75	1	31.00	30.95	3	7,717	0.04%
2023/12/13	2	30.85	0.5	30.85	30.70	1.5	7,673	0.02%
2023/12/11	4	30.71	2	30.85	30.90	2	8,735	0.02%
2023/12/08	1	30.95	0	0.00	30.95	1	8,747	0.01%
2023/12/07	2	31.10	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0	0.00	2	31.80	31.65	-2	8,731	-0.02%
2023/12/05	2	31.58	2	31.55	31.30	0	8,637	0.00%
2023/12/04	3	31.65	3	31.55	31.60	0	8,528	0.00%
2023/12/01	0	0.00	3.2	30.96	30.95	-3.2	8,366	-0.04%
2023/11/30	3	30.60	3.1	30.96	30.60	-0.1	8,250	0.00%
2023/11/29	1	30.65	1	30.85	30.60	0	7,885	0.00%
2023/11/28	3	30.65	3	30.92	30.60	0	7,756	0.00%
2023/11/27	0	0.00	1.1	30.79	30.45	-1.1	7,706	-0.01%
2023/11/22	0	0.00	7	30.70	30.45	-7	7,182	-0.10%
2023/11/21	0	0.00	1	30.35	30.40	-1	7,084	-0.01%
2023/11/20	3.2	30.16	4	30.10	29.95	-0.8	6,974	-0.01%
2023/11/16	0	0.00	3	30.78	30.85	-3	6,846	-0.04%
2023/11/15	1	30.50	3	30.65	30.70	-2	6,789	-0.03%
2023/11/14	0	0.00	2	30.30	30.50	-2	6,688	-0.03%
2023/11/13	0.2	30.05	0.1	30.30	30.35	0.1	6,670	0.00%
2023/11/10	0	0.00	5.3	30.19	30.25	-5.3	6,768	-0.08%
2023/11/09	0.1	30.10	0	0.00	30.25	0.1	6,785	0.00%
2023/11/08	0	0.00	1	30.10	30.15	-1	6,802	-0.01%
2023/11/07	2.1	30.14	3	30.10	30.20	-0.9	6,794	-0.01%
2023/11/06	1	30.25	1	30.05	30.25	0	6,816	0.00%
2023/11/03	20	29.80	2	29.78	29.90	18	6,762	0.27%
2023/11/02	2	29.75	1	29.80	29.85	1	6,807	0.01%
2023/11/01	0	0.00	1	29.65	29.40	-1	6,770	-0.01%
2023/10/31	1.3	29.23	2	29.43	29.50	-0.7	6,756	-0.01%
2023/10/30	1.2	29.19	1	29.35	29.30	0.2	6,760	0.00%
2023/10/27	0	0.00	2	29.30	29.25	-2	6,725	-0.03%
2023/10/26	0	0.00	2	29.00	29.00	-2	6,724	-0.03%
2023/10/24	1	28.70	1	28.90	29.05	0	6,755	0.00%
2023/10/19	1	28.95	0	0.00	28.95	1	6,896	0.01%
2023/10/18	1	29.10	1	29.35	29.00	0	6,918	0.00%
2023/10/17	1	29.15	7	29.16	29.15	-6	6,759	-0.09%
2023/10/13	3	29.18	2	29.40	29.30	1	6,951	0.01%
2023/10/12	1	29.00	7	29.27	29.25	-6	7,103	-0.08%
2023/10/11	0	0.00	2	29.05	29.20	-2	7,094	-0.03%
2023/10/06	0.3	28.60	0	0.00	28.55	0.3	7,003	0.00%
2023/10/05	1.2	28.45	0	0.00	28.40	1.2	7,025	0.02%
2023/10/04	2.2	28.48	3	28.50	28.35	-0.8	7,025	-0.01%
2023/10/03	1.1	28.85	0	0.00	28.85	1.1	7,008	0.02%
2023/10/02	2	29.05	1	29.10	29.10	1	7,088	0.01%
2023/09/26	1.2	28.63	0	0.00	28.60	1.2	7,364	0.02%
2023/09/22	6	28.75	0	0.00	28.75	6	7,447	0.08%
2023/09/21	2	29.00	0	0.00	28.80	2	7,478	0.03%
2023/09/19	1	29.45	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0	0.00	6	29.48	29.50	-6	7,578	-0.08%
2023/09/15	4.2	29.04	1	29.15	29.10	3.2	7,583	0.04%
2023/09/14	0.5	29.30	7	29.22	29.45	-6.5	6,578	-0.10%
2023/09/13	1	29.00	0	0.00	29.15	1	6,488	0.02%
2023/09/12	1	28.65	15	28.93	29.15	-14	6,589	-0.21%
2023/09/11	0	0.00	1	28.85	28.70	-1	6,585	-0.02%
2023/09/08	3	28.50	0	0.00	28.50	3	6,577	0.05%
2023/09/07	9.1	28.48	0	0.00	28.40	9.1	6,607	0.14%
2023/09/06	1.2	28.61	0	0.00	28.60	1.2	6,585	0.02%
2023/09/05	7	28.89	1	28.75	28.85	6	6,564	0.09%
2023/09/04	19.2	28.61	0	0.00	28.60	19.2	6,566	0.29%
2023/09/01	0	0.00	2	28.68	28.80	-2	6,545	-0.03%
2023/08/31	1	28.35	1	28.55	28.15	0	6,535	0.00%
2023/08/30	5	28.40	0	0.00	28.55	5	6,414	0.08%
2023/08/29	1	28.15	0	0.00	28.30	1	6,387	0.02%
2023/08/28	3	28.18	1	28.10	28.15	2	6,422	0.03%
2023/08/25	5	28.35	0	0.00	28.30	5	6,945	0.07%
2023/08/24	6	28.34	0	0.00	28.35	6	6,967	0.09%
2023/08/23	5	28.44	0	0.00	28.35	5	6,916	0.07%
2023/08/21	1	28.70	0.4	28.85	28.65	0.6	6,950	0.01%
2023/08/18	0	0.00	2	28.80	28.75	-2	6,960	-0.03%
2023/08/17	0	28.40	0	0.00	28.50	0	6,954	0.00%
2023/08/16	8.1	28.81	0	0.00	28.60	8.1	6,909	0.12%
2023/08/15	1	29.15	0	0.00	29.15	1	6,812	0.01%
2023/08/14	5	29.50	1	29.40	29.30	4	6,805	0.06%
2023/08/11	1	29.30	0	0.00	29.50	1	6,846	0.01%
2023/08/10	2	29.30	0	0.00	29.45	2	6,892	0.03%
2023/08/09	5	29.47	0	0.00	29.50	5	6,876	0.07%
2023/08/08	4.4	29.61	0	0.00	29.60	4.4	6,872	0.06%
2023/08/07	5	29.80	1	29.75	29.80	4	6,825	0.06%
2023/08/04	0	0.00	4	29.53	29.50	-4	6,833	-0.06%
2023/08/02	8.1	29.53	0	0.00	29.55	8.1	6,812	0.12%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	0	0.00	0.1	29.80	29.70	-0.1	6,757	0.00%
2023/07/26	10	29.32	0	0.00	29.50	10	6,678	0.15%
2023/07/25	0	0.00	6	29.23	29.25	-6	6,659	-0.09%
2023/07/24	15.1	29.41	10	29.40	29.15	5.1	6,621	0.08%
2023/07/21	8	29.65	0	0.00	29.60	8	6,601	0.12%
2023/07/20	0	29.96	0	0.00	29.80	0	6,556	0.00%
2023/07/19	10.1	29.86	1	30.00	29.75	9.1	6,559	0.14%
2023/07/18	10	30.02	5	30.00	30.00	5	6,469	0.08%
2023/07/17	2.1	30.50	0	0.00	30.30	2.1	6,352	0.03%
2023/07/14	10	32.25	0	0.00	32.30	10	6,184	0.16%
2023/07/06	10	32.49	0	0.00	32.20	10	6,204	0.16%
2023/06/29	11	33.66	0	0.00	33.40	11	5,977	0.18%
2023/06/26	0	0.00	1	33.45	33.50	-1	5,996	-0.02%
2023/06/19	0	0.00	1	32.65	32.95	-1	5,923	-0.02%
2023/06/16	1	33.15	0	0.00	32.95	1	6,000	0.02%
2023/06/15	0	0.00	1	32.90	33.00	-1	5,952	-0.02%
2023/06/14	0	0.00	1	32.70	32.75	-1	6,108	-0.02%
2023/06/09	0	0.00	1	32.65	32.55	-1	6,231	-0.02%
2023/06/08	0.5	32.50	0	0.00	32.45	0.5	6,312	0.01%
2023/06/07	0	0.00	3	32.50	32.45	-3	6,413	-0.05%
2023/06/05	0	0.00	1	32.30	32.20	-1	6,676	-0.01%
2023/06/02	0	0.00	2	31.88	31.90	-2	6,685	-0.03%
2023/06/01	1	31.75	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0	0.00	1	32.25	32.30	-1	6,635	-0.02%
2023/05/30	1	31.85	1	32.00	32.10	0	6,162	0.00%
2023/05/26	1	31.85	0	0.00	31.80	1	6,280	0.02%
2023/05/19	1	32.00	0	0.00	32.05	1	6,367	0.02%
2023/05/17	0	0.00	2	32.05	31.95	-2	6,460	-0.03%
2023/05/16	1	31.85	0.3	31.90	31.95	0.8	6,446	0.01%
2023/05/15	1	31.75	0	0.00	31.75	1	6,411	0.02%
2023/05/12	1	31.70	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.70	0	0.00	31.80	1	6,454	0.02%
2023/05/10	1	31.90	1.3	32.05	32.10	-0.3	6,462	0.00%
2023/05/09	2	32.20	0	0.00	32.25	2	6,488	0.03%
2023/05/08	1	32.50	2	32.60	32.60	-1	6,531	-0.02%
2023/05/05	0	0.00	1	32.35	32.35	-1	6,527	-0.02%
2023/05/04	0	0.00	0.4	32.23	32.25	-0.4	6,583	-0.01%
2023/05/02	0	0.00	0.3	32.19	32.25	-0.3	6,679	0.00%
2023/04/25	0	0.00	12	31.90	31.75	-12	6,825	-0.18%
2023/04/24	0	0.00	6	31.84	31.90	-6	6,837	-0.09%
2023/04/20	1.2	31.43	0	0.00	31.45	1.2	6,890	0.02%
2023/04/18	6	31.64	0	0.00	31.65	6	6,890	0.09%
2023/04/14	0	0.00	5	31.85	31.85	-5	6,848	-0.07%
2023/04/12	0	0.00	1	31.90	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	2	31.83	31.80	-2	6,722	-0.03%
2023/04/10	0	0.00	10	31.50	31.45	-10	6,717	-0.15%
2023/04/07	1.1	31.31	0	0.00	31.30	1.1	6,706	0.02%
2023/04/06	1	31.25	1	31.40	31.35	0	6,715	0.00%
2023/03/31	0	31.35	6	31.45	31.30	-6	6,800	-0.09%
2023/03/30	0	0.00	2	31.30	31.30	-2	7,382	-0.03%
2023/03/29	0	0.00	1	31.25	31.35	-1	7,930	-0.01%
2023/03/28	2	31.08	0	0.00	31.10	2	8,487	0.02%
2023/03/27	1.2	31.11	1	31.20	31.20	0.2	9,180	0.00%
2023/03/24	11	31.06	0	0.00	31.10	11	10,586	0.10%
2023/03/23	0	0.00	1	31.00	30.95	-1	10,672	-0.01%
2023/03/22	2.1	30.85	0	0.00	30.80	2.1	10,751	0.02%
2023/03/21	6	30.75	0	0.00	30.75	6	10,925	0.05%
2023/03/20	6	30.80	1	31.00	30.80	5	10,993	0.05%
2023/03/17	1	31.10	0	0.00	31.00	1	11,035	0.01%
2023/03/16	0	0.00	2	31.33	31.30	-2	11,014	-0.02%
2023/03/15	1	31.45	0	0.00	31.25	1	11,209	0.01%
2023/03/14	3	31.20	1	31.20	31.30	2	11,377	0.02%
2023/03/13	1	31.40	4	31.50	31.35	-3	11,541	-0.03%
2023/03/10	6	31.22	0	0.00	31.25	6	11,507	0.05%
2023/03/09	12.1	31.70	0	0.00	31.55	12.1	11,556	0.10%
2023/03/08	1	32.35	0	0.00	32.30	1	11,689	0.01%
2023/03/07	0	0.00	1	32.70	32.55	-1	11,809	-0.01%
2023/03/06	0	0.00	1	32.55	32.45	-1	11,929	-0.01%
2023/03/02	0	0.00	1	32.45	32.45	-1	12,138	-0.01%
2023/03/01	7	32.01	0	0.00	32.00	7	12,174	0.06%
2023/02/24	1	32.15	6	32.45	32.45	-5	12,289	-0.04%
2023/02/21	3	32.00	0	0.00	32.20	3	12,536	0.02%
2023/02/17	2	32.05	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	2	32.40	32.25	-2	13,072	-0.02%
2023/02/15	1	32.05	0	0.00	32.00	1	13,090	0.01%
2023/02/14	2.2	32.16	0	0.00	32.10	2.2	13,054	0.02%
2023/02/09	2	32.13	0	0.00	32.20	2	13,050	0.02%
2023/02/03	1	32.40	0	0.00	32.35	1	13,125	0.01%
2023/02/02	2	32.33	0	0.00	32.40	2	13,213	0.02%
2023/02/01	2	32.45	1.1	32.65	32.70	0.9	13,162	0.01%
2023/01/31	0.1	33.00	0	0.00	32.70	0.1	13,161	0.00%
2023/01/30	0	0.00	4	33.13	33.30	-4	13,123	-0.03%
2023/01/17	0	0.00	4	32.30	32.35	-4	12,938	-0.03%
2023/01/11	0	0.00	1	32.45	32.60	-1	13,227	-0.01%
2023/01/10	1	31.95	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	1	32.50	32.50	-1	13,181	-0.01%
2022/12/28	0	0.00	4	31.85	31.85	-4	13,707	-0.03%
2022/12/23	5	31.58	4	31.98	31.55	1	13,793	0.01%
2022/12/22	1	31.80	4	31.70	33.00	-3	13,807	-0.02%
2022/12/21	4	31.20	0	0.00	31.30	4	13,305	0.03%
2022/12/20	2	31.08	0	0.00	31.10	2	12,822	0.02%
2022/12/19	5	31.42	0	0.00	31.30	5	12,369	0.04%
2022/12/16	0	0.00	1	33.25	32.60	-1	11,756	-0.01%
2022/12/13	0	0.00	1	33.00	32.65	-1	10,365	-0.01%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	4	33.15	33.20	-4	10,201	-0.04%
2022/12/07	4	32.75	0.7	32.75	32.80	3.3	10,196	0.03%
2022/12/05	0	0.00	9	32.94	32.80	-9	9,759	-0.09%
2022/12/02	0	0.00	4	32.60	32.30	-4	9,539	-0.04%
2022/12/01	0	0.00	1	32.80	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	2	32.48	32.50	-2	9,436	-0.02%
2022/11/29	1	31.90	0	0.00	32.15	1	9,024	0.01%
2022/11/28	2	31.03	2	31.40	31.75	0	8,939	0.00%
2022/11/25	3	31.47	2	31.40	31.55	1	8,919	0.01%
2022/11/24	7	31.10	26	31.05	31.80	-19	9,015	-0.21%
2022/11/23	0	31.05	1	31.05	31.05	-1	9,003	-0.01%
2022/11/22	11	30.70	9	30.77	30.90	2	8,962	0.02%
2022/11/21	19	30.50	0	0.00	30.60	19	8,791	0.22%
2022/11/18	2	31.33	0	0.00	31.35	2	8,579	0.02%
2022/11/17	3	31.35	0	0.00	31.55	3	8,485	0.04%
2022/11/16	0	0.00	1	31.85	31.50	-1	8,442	-0.01%
2022/11/15	9	31.81	0	0.00	31.65	9	8,304	0.11%
2022/11/14	0	0.00	5	32.82	33.20	-5	8,054	-0.06%
2022/11/11	5	31.98	0	0.00	32.25	5	7,848	0.06%
2022/11/08	1	32.40	0	0.00	32.80	1	7,839	0.01%
2022/11/04	0	0.00	0.2	32.15	32.35	-0.2	7,820	0.00%
2022/11/02	0	0.00	1	31.90	32.05	-1	7,796	-0.01%
2022/11/01	0	0.00	1	32.35	32.45	-1	7,810	-0.01%
2022/10/26	1	31.90	0	0.00	31.90	1	8,177	0.01%
2022/10/25	1	31.60	0	0.00	31.65	1	8,251	0.01%
2022/10/21	0	0.00	1	31.35	31.20	-1	8,343	-0.01%
2022/10/20	1	30.35	1	30.45	31.00	0	8,452	0.00%
2022/10/19	1	31.15	0	0.00	31.00	1	8,255	0.01%
2022/10/18	1.2	30.84	0	0.00	30.85	1.2	8,263	0.01%
2022/10/17	0	0.00	1	30.80	30.95	-1	8,364	-0.01%
2022/10/14	0	0.00	1	31.35	31.35	-1	8,476	-0.01%
2022/10/13	1	31.50	0	0.00	31.40	1	8,525	0.01%
2022/10/12	3	31.47	0	0.00	31.95	3	8,643	0.03%
2022/10/11	1	31.42	0	0.00	31.40	1	8,632	0.01%
2022/10/06	1	31.90	0	0.00	32.15	1	8,718	0.01%
2022/10/05	0	0.00	2	31.90	31.75	-2	8,672	-0.02%
2022/09/29	0	0.00	2	32.50	32.70	-2	8,640	-0.02%
2022/09/26	0	0.00	8	32.46	32.10	-8	8,566	-0.09%
2022/09/23	0	0.00	8	33.10	32.90	-8	8,531	-0.09%
2022/09/22	1	32.20	1	32.95	32.80	0	8,566	0.00%
2022/09/20	0	0.00	1	32.70	32.80	-1	8,539	-0.01%
2022/09/16	5	32.11	0	0.00	32.00	5	8,589	0.06%
2022/09/15	0	0.00	20.5	32.98	33.00	-20.5	8,451	-0.24%
2022/09/14	2	31.55	2	32.40	32.15	0	8,332	0.00%
2022/09/13	0	0.00	3	32.00	31.95	-3	8,295	-0.04%
2022/09/07	1	31.25	0	0.00	31.50	1	8,426	0.01%
2022/09/05	2	31.65	0	0.00	31.75	2	8,351	0.02%
2022/09/02	0	0.00	52	31.90	31.65	-52	8,412	-0.62%
2022/09/01	1	31.75	1	31.60	31.70	0	8,362	0.00%
2022/08/31	0	0.00	20	32.75	32.75	-20	8,344	-0.24%
2022/08/30	3	32.07	1	32.05	32.15	2	8,202	0.02%
2022/08/29	1	31.40	0	0.00	31.40	1	8,112	0.01%
2022/08/26	1	31.60	0	0.00	31.65	1	8,041	0.01%
2022/08/25	1	31.55	4	31.39	31.65	-3	8,038	-0.04%
2022/08/22	2	30.80	0	0.00	30.95	2	8,617	0.02%
2022/08/19	3	30.72	0	0.00	30.90	3	8,662	0.03%
2022/08/18	0	0.00	0.5	30.80	30.90	-0.5	8,715	-0.01%
2022/08/17	12	30.73	0	0.00	30.85	12	8,742	0.14%
2022/08/15	4	30.30	0	0.00	30.25	4	8,650	0.05%
2022/08/12	10	30.18	0	0.00	30.30	10	8,691	0.12%
2022/08/11	7	30.06	0	0.00	30.10	7	8,731	0.08%
2022/08/09	2	29.85	0	0.00	29.90	2	8,818	0.02%
2022/08/08	2	29.40	0	0.00	29.45	2	8,874	0.02%
2022/08/05	1	29.45	0	0.00	29.65	1	9,067	0.01%
2022/08/04	5	29.24	0	0.00	29.50	5	9,042	0.06%
2022/08/03	5	29.51	3	29.57	29.65	2	8,959	0.02%
2022/08/02	1	29.90	0	0.00	30.00	1	8,871	0.01%
2022/08/01	7	30.17	1	30.45	30.10	6	8,754	0.07%
2022/07/29	0	0.00	1	30.50	30.40	-1	8,693	-0.01%
2022/07/27	2.1	31.68	9	31.71	31.75	-6.9	8,530	-0.08%
2022/07/25	0.1	32.00	0	0.00	32.10	0.1	8,375	0.00%
2022/07/22	0	0.00	2	32.20	32.15	-2	8,324	-0.02%
2022/07/21	0	0.00	1	32.35	32.40	-1	8,236	-0.01%
2022/07/20	2.2	32.24	0	0.00	32.30	2.2	8,099	0.03%
2022/07/19	0	0.00	19	32.36	32.50	-19	8,035	-0.24%
2022/07/18	0	32.00	2	31.93	32.15	-2	7,850	-0.03%
2022/07/15	1	31.70	0	0.00	31.70	1	7,750	0.01%
2022/07/13	1.1	31.78	1	31.85	31.90	0.1	7,638	0.00%
2022/07/12	0	0.00	15	31.15	31.50	-15	7,563	-0.20%
2022/07/06	15	31.82	0	0.00	31.55	15	7,502	0.20%
2022/07/05	2	32.33	1	32.20	32.25	1	7,432	0.01%
2022/07/04	0	0.00	3	31.87	32.00	-3	7,378	-0.04%
2022/07/01	1	31.80	5	31.45	31.15	-4	7,350	-0.05%
2022/06/30	1	31.90	1	32.00	31.80	0	7,333	0.00%
2022/06/29	2	31.93	25	32.03	32.15	-23	7,207	-0.32%
2022/06/28	1	31.90	6	31.88	31.85	-5	7,164	-0.07%
2022/06/27	0	0.00	16	31.54	31.70	-16	7,165	-0.22%
2022/06/24	0	0.00	45	31.32	31.30	-45	7,133	-0.63%
2022/06/23	0	0.00	22	31.03	31.15	-22	7,135	-0.31%
2022/06/22	0	0.00	40	31.20	31.05	-40	7,151	-0.56%
2022/06/21	10	31.05	0	0.00	31.10	10	7,111	0.14%
2022/06/20	0	0.00	30	31.00	30.70	-30	7,054	-0.43%
2022/06/17	0	0.00	0.4	31.04	30.85	-0.4	7,046	-0.01%
2022/06/16	1	31.40	2.1	31.58	31.30	-1.1	6,926	-0.02%
2022/06/14	3	30.80	5	31.00	30.95	-2	7,113	-0.03%
2022/06/13	30	30.73	0	0.00	30.95	30	7,145	0.42%
2022/06/10	2	31.33	0	0.00	31.30	2	7,112	0.03%
2022/06/09	28	31.31	0	0.00	31.40	28	7,143	0.39%
2022/06/08	0	0.00	4	31.25	31.25	-4	7,032	-0.06%
2022/05/31	35	31.13	0	0.00	30.50	35	7,236	0.48%
2022/05/27	0	0.00	3	31.72	31.60	-3	6,682	-0.04%
2022/05/26	5	31.79	2	31.75	31.75	3	6,705	0.04%
2022/05/25	1	31.65	2	31.68	31.70	-1	6,809	-0.01%
2022/05/24	1	31.45	0	0.00	31.50	1	6,834	0.01%
2022/05/23	7	31.33	3	31.25	31.40	4	6,833	0.06%
2022/05/20	4	31.33	3	31.17	31.35	1	6,908	0.01%
2022/05/19	43	31.00	0	0.00	31.15	43	6,881	0.62%
2022/05/18	1	31.15	1	31.20	31.25	0	6,844	0.00%
2022/05/17	8	30.54	0	0.00	30.90	8	6,847	0.12%
2022/05/16	8	30.84	0	0.00	30.90	8	6,783	0.12%
2022/05/13	1	30.70	14	30.65	31.00	-13	6,707	-0.19%
2022/05/06	3	30.23	0	0.00	30.20	3	6,359	0.05%
2022/05/05	2	30.25	1	30.50	30.55	1	6,400	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	29.70	29.70	0	6,435	0.00%
2022/04/26	3	29.95	0	0.00	30.25	3	6,393	0.05%
2022/04/22	1	30.15	0	0.00	30.35	1	6,245	0.02%
2022/04/20	0	0.00	5	30.20	30.50	-5	6,267	-0.08%
2022/04/19	1	30.10	0	0.00	30.10	1	6,220	0.02%
2022/04/18	2	30.00	80	30.24	30.20	-78	6,202	-1.26%
2022/04/15	1	30.40	6	30.55	30.40	-5	6,111	-0.08%
2022/04/14	2	30.53	0	0.00	30.60	2	6,091	0.03%
2022/04/13	0	0.00	3	30.70	30.90	-3	6,107	-0.05%
2022/04/12	1	30.20	0	0.00	30.20	1	6,028	0.02%
2022/04/11	0	0.00	70	30.28	30.20	-70	6,019	-1.16%
2022/04/07	51	30.10	0	0.00	29.95	51	6,014	0.85%
2022/04/06	100	30.11	0	0.00	30.45	100	5,946	1.68%
2022/04/01	0	0.00	6	30.15	30.30	-6	5,888	-0.10%
2022/03/31	0	0.00	3	30.55	30.40	-3	5,875	-0.05%
2022/03/30	0	0.00	3	30.30	30.30	-3	5,809	-0.05%
2022/03/29	2	30.20	0	0.00	30.35	2	5,761	0.03%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/18	0	0.00	1.3	30.60	30.70	-1.3	5,986	-0.02%
2022/03/17	2	30.43	3	30.38	30.55	-1	5,918	-0.02%
2022/03/16	8	30.04	0.4	30.05	30.45	7.6	5,820	0.13%
2022/03/15	0	0.00	7	30.07	30.20	-7	5,784	-0.12%
2022/03/14	3	30.40	1	30.30	30.55	2	5,778	0.03%
2022/03/11	6	30.20	8	30.12	30.20	-2	5,786	-0.03%
2022/03/10	1	29.60	0	0.00	30.20	1	5,817	0.02%
2022/03/09	1	29.75	6	29.68	29.55	-5	5,785	-0.09%
2022/03/08	6	29.47	6	29.43	29.50	0	5,790	0.00%
2022/03/07	4	29.40	85	29.40	29.50	-81	5,772	-1.40%
2022/03/04	1	30.20	0	0.00	30.30	1	5,917	0.02%
2022/03/03	9	30.38	7	30.48	30.60	2	5,993	0.03%
2022/03/02	79	30.29	2	30.30	30.35	77	6,062	1.27%
2022/03/01	10	30.00	15	30.08	30.30	-5	6,138	-0.08%
2022/02/25	5	29.59	0	0.00	29.55	5	6,226	0.08%
2022/02/23	0	0.00	5	29.90	30.00	-5	6,310	-0.08%
2022/02/22	5	30.16	0	0.00	29.95	5	6,343	0.08%
2022/02/21	5	29.90	3	30.00	30.20	2	6,280	0.03%
2022/02/18	0	0.00	55	29.72	30.00	-55	6,347	-0.87%
2022/02/17	3	29.70	1	29.70	29.80	2	6,513	0.03%
2022/02/16	0	0.00	2	29.55	29.60	-2	6,452	-0.03%
2022/02/14	2	29.30	7	29.49	29.45	-5	6,539	-0.08%
2022/02/11	2	29.48	10	29.50	29.40	-8	6,560	-0.12%
2022/02/10	0	0.00	3.1	29.40	29.60	-3.1	6,649	-0.05%
2022/02/09	10.5	29.05	2	29.45	29.50	8.5	6,677	0.13%
2022/02/08	2.5	29.24	0	0.00	29.20	2.5	6,671	0.04%
2022/02/07	0.1	28.80	0	0.00	29.30	0.1	6,679	0.00%
2022/01/26	0	0.00	6	28.60	28.80	-6	6,635	-0.09%
2022/01/25	3	28.25	4	28.39	28.60	-1	6,715	-0.01%
2022/01/21	1	28.70	0	0.00	28.80	1	6,823	0.01%
2022/01/18	0	0.00	1.3	29.10	29.10	-1.3	6,780	-0.02%
2022/01/13	0	0.00	2	29.35	29.55	-2	7,063	-0.03%
2022/01/12	1	29.05	0.5	29.05	29.30	0.5	7,098	0.01%
2022/01/10	0	0.00	5	29.05	29.10	-5	7,159	-0.07%
2022/01/06	5	29.05	2	29.05	29.25	3	7,241	0.04%
2022/01/05	0	0.00	10	29.00	29.05	-10	7,215	-0.14%
2022/01/04	0	0.00	10	29.00	29.00	-10	7,289	-0.14%
2022/01/03	0.2	29.20	1	29.50	29.15	-0.8	7,279	-0.01%
2021/12/30	0.2	29.15	0	0.00	29.30	0.2	7,292	0.00%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/28	5	29.15	0	0.00	29.15	5	7,334	0.07%
2021/12/27	0.1	28.95	0	0.00	29.00	0.1	7,334	0.00%
2021/12/24	3	28.85	2	28.88	28.90	1	7,467	0.01%
2021/12/23	0	0.00	3	28.72	28.80	-3	7,546	-0.04%
2021/12/22	0	0.00	2	28.65	28.60	-2	7,589	-0.03%
2021/12/21	0	0.00	3	28.65	28.55	-3	7,625	-0.04%
2021/12/20	0	0.00	3	28.38	28.40	-3	7,684	-0.04%
2021/12/17	2	28.15	2	28.40	28.10	0	7,729	0.00%
2021/12/16	15	28.25	0	0.00	28.20	15	7,273	0.21%
2021/12/15	0	28.40	0	0.00	28.35	0	7,419	0.00%
2021/12/13	2	28.40	0	0.00	28.45	2	7,498	0.03%
2021/12/10	1	28.65	8	28.69	28.75	-7	7,464	-0.09%
2021/12/09	0	0.00	4	28.74	28.85	-4	7,482	-0.05%
2021/12/08	0	0.00	23	28.72	28.75	-23	7,459	-0.31%
2021/12/07	0	0.00	1.3	28.64	28.75	-1.3	7,436	-0.02%
2021/12/06	0	0.00	2	28.45	28.60	-2	7,462	-0.03%
2021/12/03	0	0.00	1	28.40	28.30	-1	7,471	-0.01%
2021/12/02	10	28.20	0	28.20	28.30	10	7,435	0.13%
2021/12/01	2	28.03	2	28.00	28.30	0	7,380	0.00%
2021/11/30	0	0.00	2	28.30	27.90	-2	7,311	-0.03%
2021/11/29	7.3	28.00	5	28.00	28.15	2.3	7,019	0.03%
2021/11/26	2	28.30	0	0.00	28.25	2	6,936	0.03%
2021/11/25	4.3	28.29	9	28.42	28.55	-4.7	6,926	-0.07%
2021/11/24	12.5	28.57	2.1	28.80	28.80	10.4	6,802	0.15%
2021/11/23	4	28.71	9	28.73	28.75	-5	6,647	-0.08%
2021/11/22	13	29.29	0	0.00	29.15	13	6,394	0.20%
2021/11/19	0.1	29.45	5	29.45	29.40	-4.9	6,314	-0.08%
2021/11/18	5.2	29.50	6	29.42	29.50	-0.8	6,276	-0.01%
2021/11/17	21	29.32	7	29.35	29.35	14	6,236	0.22%
2021/11/16	8	29.39	1	29.40	29.50	7	6,162	0.11%
2021/11/15	10	30.12	1	30.10	30.00	9	6,044	0.15%
2021/11/12	5	30.00	0	0.00	30.15	5	6,060	0.08%
2021/11/11	5	29.90	2	30.00	30.00	3	6,017	0.05%
2021/11/10	0	0.00	21	29.85	29.90	-21	6,051	-0.35%
2021/11/09	0	0.00	3	29.85	29.90	-3	6,026	-0.05%
2021/11/05	2	29.20	1	29.35	29.40	1	5,918	0.02%
2021/11/04	26	29.44	15	29.35	29.35	11	5,874	0.19%
2021/11/03	0	0.00	1	29.65	29.55	-1	5,896	-0.02%
2021/11/02	1	29.20	1	29.45	29.45	0	5,904	0.00%
2021/11/01	3	29.02	0	0.00	29.00	3	5,882	0.05%
2021/10/29	22.2	29.00	15	29.00	29.10	7.2	5,849	0.12%
2021/10/28	0.1	29.35	0	0.00	29.25	0.1	5,769	0.00%
2021/10/27	4	29.42	0	0.00	29.45	4	5,804	0.07%
2021/10/22	4	29.63	5	29.36	29.40	-1	6,457	-0.02%
2021/10/21	3	29.90	0	0.00	30.10	3	6,394	0.05%
2021/10/20	4	30.05	13	29.88	29.80	-9	6,485	-0.14%
2021/10/19	5	29.71	0	0.00	29.70	5	6,402	0.08%
2021/10/18	6	29.48	5	29.40	29.45	1	6,392	0.02%
2021/10/14	5	29.10	0	0.00	29.05	5	6,484	0.08%
2021/10/13	1	29.10	2	29.18	29.25	-1	6,551	-0.02%
2021/10/12	4	29.10	34	29.00	29.25	-30	6,700	-0.45%
2021/10/08	0	0.00	25	29.55	29.45	-25	6,628	-0.38%
2021/10/07	0	0.00	161	29.60	29.55	-161	6,645	-2.42%	大賣/鉅額交易
2021/10/06	222	29.22	0	0.00	29.25	222	6,701	3.31%	大買/鉅額交易
2021/10/05	30	29.35	0	0.00	29.35	30	6,762	0.44%
2021/10/04	0	0.00	1	29.30	29.35	-1	6,845	-0.01%
2021/10/01	5	29.04	2	29.25	29.15	3	6,951	0.04%
2021/09/30	1	29.90	9	30.00	29.85	-8	6,844	-0.12%
2021/09/29	2	29.45	3	29.65	29.55	-1	6,795	-0.01%
2021/09/27	0	0.00	7	29.74	29.85	-7	6,803	-0.10%
2021/09/24	1	29.35	15	29.50	29.35	-14	6,843	-0.20%
2021/09/23	0	0.00	1	29.30	29.25	-1	6,853	-0.01%
2021/09/22	23	28.74	0	0.00	28.70	23	6,892	0.33%
2021/09/17	0	0.00	10	29.53	29.50	-10	6,742	-0.15%
2021/09/16	5	29.80	0	0.00	29.65	5	6,689	0.07%
2021/09/15	6	29.64	0	0.00	29.80	6	6,678	0.09%
2021/09/14	0	0.00	5	29.75	29.75	-5	6,764	-0.07%
2021/09/08	3	29.32	0	0.00	29.25	3	6,926	0.04%
2021/09/07	5	29.60	32	29.60	29.60	-27	6,908	-0.39%
2021/09/06	1	29.65	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%
2021/09/02	31	29.60	5	29.55	29.60	26	6,996	0.37%
2021/09/01	1	29.85	2	30.00	29.60	-1	7,023	-0.01%
2021/08/31	2	29.85	0	0.00	30.05	2	7,030	0.03%
2021/08/27	0	0.00	1	29.55	29.65	-1	7,029	-0.01%
2021/08/25	0	0.00	2	29.45	29.35	-2	7,183	-0.03%
2021/08/24	5	29.05	2	29.10	29.40	3	7,260	0.04%
2021/08/23	0.1	28.55	4	28.73	28.90	-3.9	7,338	-0.05%
2021/08/20	11	28.30	12	28.54	28.30	-1	7,430	-0.01%
2021/08/19	5.3	28.40	59	28.62	28.30	-53.7	7,602	-0.71%
2021/08/18	44.4	28.58	2.2	28.76	28.85	42.2	7,552	0.56%
2021/08/17	7	28.61	2	28.85	28.55	5	7,612	0.07%
2021/08/16	3	29.17	1	29.45	29.05	2	7,620	0.03%
2021/08/13	19	29.77	3	29.83	29.65	16	7,573	0.21%
2021/08/12	4	30.03	8	30.28	30.25	-4	7,637	-0.05%
2021/08/11	2	29.80	2	29.95	30.00	0	7,698	0.00%
2021/08/10	0	0.00	2	29.85	29.95	-2	7,781	-0.03%
2021/08/09	13	29.78	15	29.95	29.95	-2	7,973	-0.03%
2021/08/06	2	30.05	0	0.00	30.05	2	8,119	0.02%
2021/08/05	15	30.07	3	30.18	30.00	12	8,351	0.14%
2021/08/04	0.2	30.35	1	30.20	30.25	-0.8	8,806	-0.01%
2021/08/02	8	29.90	0	0.00	30.10	8	9,307	0.09%
2021/07/30	9	29.83	0	0.00	29.60	9	9,473	0.10%
2021/07/29	27	31.07	0	0.00	31.15	27	9,574	0.28%
2021/07/28	2	31.33	0	0.00	31.00	2	9,453	0.02%
2021/07/20	1	32.55	0	0.00	32.60	1	10,058	0.01%
2021/07/19	0.1	33.50	0	0.00	33.60	0.1	10,150	0.00%
2021/07/16	1	33.45	10	33.29	33.60	-9	10,793	-0.08%
2021/07/15	0.2	32.70	0	0.00	32.80	0.2	10,822	0.00%
2021/07/13	0	0.00	150	32.80	32.90	-150	11,496	-1.30%	大賣/鉅額交易
2021/07/12	0	0.00	2	33.45	32.95	-2	11,706	-0.02%
2021/07/09	21	32.80	1	32.75	32.95	20	11,661	0.17%
2021/07/08	0	0.00	3	32.97	32.95	-3	11,633	-0.03%
2021/07/07	31	32.15	0	0.00	32.35	31	11,685	0.27%
2021/07/05	0	0.00	2	32.48	32.45	-2	11,827	-0.02%
2021/07/02	1	32.35	10	32.45	32.20	-9	12,077	-0.07%
2021/07/01	17	32.49	1	32.20	32.45	16	12,046	0.13%
2021/06/30	12.1	32.03	0	31.90	32.00	12.1	11,996	0.10%
2021/06/28	1.1	31.94	0	0.00	31.90	1.1	12,109	0.01%
2021/06/24	0.1	31.50	0	0.00	31.50	0.1	12,342	0.00%
2021/06/23	0	31.40	0.4	31.40	31.65	-0.3	12,488	0.00%
2021/06/22	0	0.00	1	30.95	30.85	-1	12,389	-0.01%
2021/06/18	2	31.30	0	0.00	31.05	2	12,334	0.02%
2021/06/16	21	31.90	0	31.95	31.85	21	12,390	0.17%
2021/06/10	1	31.30	0	0.00	31.95	1	12,531	0.01%
2021/06/09	0	0.00	1	31.55	31.50	-1	12,505	-0.01%
2021/06/08	1	31.90	0	0.00	31.90	1	12,582	0.01%
2021/06/07	8	31.40	0	0.00	31.75	8	12,658	0.06%
2021/06/04	0.3	32.10	0	0.00	31.90	0.3	12,686	0.00%
2021/06/03	2	32.63	7	32.30	32.45	-5	12,856	-0.04%
2021/06/02	3	31.95	3	31.98	32.05	0	12,835	0.00%
2021/06/01	1	31.60	3	31.83	31.90	-2	12,821	-0.02%
2021/05/31	1	31.50	29	31.71	31.65	-28	12,902	-0.22%
2021/05/27	19	30.61	6	30.80	30.40	13	13,102	0.10%
2021/05/26	2	31.00	1	31.20	31.40	1	13,326	0.01%
2021/05/25	6	31.16	0	0.00	31.20	6	13,880	0.04%
2021/05/24	1	31.00	0	0.00	30.55	1	13,847	0.01%
2021/05/20	0	0.00	2	30.35	30.35	-2	13,874	-0.01%
2021/05/19	1	30.55	0	0.00	30.60	1	13,813	0.01%
2021/05/18	1	30.80	0	0.00	30.80	1	13,857	0.01%
2021/05/17	9	29.73	8	29.72	29.65	1	13,908	0.01%
2021/05/14	1	30.35	5	30.45	30.75	-4	13,754	-0.03%
2021/05/13	50	30.50	0	0.00	30.00	50	13,594	0.37%
2021/05/12	23	30.41	38	31.03	30.65	-15	13,360	-0.11%
2021/05/11	6	33.96	5	33.63	32.75	1	12,933	0.01%
2021/05/10	12	33.72	14	33.95	33.90	-2	12,670	-0.02%
2021/05/07	42	34.08	18	33.71	33.25	24	12,533	0.19%
2021/05/06	1	33.75	21	33.68	33.85	-20	12,389	-0.16%
2021/05/05	4.1	32.11	2.1	32.17	32.65	2.1	12,148	0.02%
2021/05/04	6	31.94	6	32.75	31.70	0	11,969	0.00%
2021/05/03	14	32.61	3	32.88	32.35	11	11,684	0.09%
2021/04/29	4	33.36	5	33.20	33.25	-1	11,607	-0.01%
2021/04/28	16.1	33.27	11.3	33.19	33.40	4.9	11,517	0.04%
2021/04/27	5	32.75	1	32.60	32.85	4	11,597	0.03%
2021/04/26	8	32.42	2.1	32.46	32.50	5.9	11,508	0.05%
2021/04/23	15	32.61	48	32.36	32.55	-33	11,376	-0.29%
2021/04/22	31	34.07	11.2	34.06	33.30	19.8	11,299	0.18%
2021/04/21	7.2	33.23	2	33.00	33.10	5.2	10,647	0.05%
2021/04/20	16	32.98	16.5	32.87	33.15	-0.5	10,518	0.00%
2021/04/19	12	32.05	9	32.84	33.40	3	10,323	0.03%
2021/04/16	12	31.45	14.3	31.20	31.90	-2.3	9,904	-0.02%
2021/04/15	12	30.89	0	0.00	30.95	12	9,687	0.12%
2021/04/14	11	30.61	12	30.83	30.60	-1	9,661	-0.01%
2021/04/13	12	31.25	1	31.00	30.60	11	9,715	0.11%
2021/04/12	6	30.47	17	30.67	30.95	-11	9,576	-0.11%
2021/04/09	1.1	30.38	6	30.57	30.40	-4.9	9,537	-0.05%
2021/04/08	21	30.30	4	30.50	30.50	17	9,510	0.18%
2021/04/07	0	0.00	7	29.90	30.00	-7	9,345	-0.07%
2021/04/06	1	30.00	0	0.00	29.95	1	9,379	0.01%
2021/04/01	1	30.10	1	30.05	29.90	0	9,420	0.00%
2021/03/31	2	30.00	3	30.03	30.20	-1	9,448	-0.01%
2021/03/30	0	0.00	1	29.95	30.00	-1	9,393	-0.01%
2021/03/29	16	29.83	15	29.76	29.90	1	9,243	0.01%
2021/03/26	11	29.72	5	29.70	29.75	6	9,217	0.07%
2021/03/25	0.1	29.05	0	0.00	29.10	0.1	9,079	0.00%
2021/03/23	1	29.10	10.1	29.05	29.00	-9.1	9,113	-0.10%
2021/03/19	0	0.00	1	29.00	29.20	-1	9,159	-0.01%
2021/03/18	0	0.00	5	29.63	29.50	-5	8,969	-0.06%
2021/03/16	0	0.00	2	29.90	29.90	-2	8,907	-0.02%
2021/03/15	0	0.00	10	29.60	29.55	-10	8,865	-0.11%
2021/03/12	0	0.00	1.2	29.76	29.80	-1.2	8,896	-0.01%
2021/03/11	1	29.65	3	29.57	29.45	-2	8,865	-0.02%
2021/03/10	0	0.00	13.1	29.70	29.75	-13.1	8,862	-0.15%
2021/03/09	0	0.00	8	29.86	29.90	-8	8,855	-0.09%
2021/03/08	0	0.00	1	29.35	29.30	-1	8,675	-0.01%
2021/03/05	1	29.35	0	0.00	29.35	1	8,667	0.01%
2021/03/04	0.1	29.20	8.1	29.27	29.40	-8	8,846	-0.09%
2021/03/03	4	29.35	18	29.26	29.35	-14	8,753	-0.16%
2021/03/02	3.1	28.97	2	29.13	28.70	1.1	8,558	0.01%
2021/02/26	0	28.85	16	28.84	28.95	-16	8,447	-0.19%
2021/02/25	1	28.70	37	29.21	29.50	-36	8,055	-0.45%
2021/02/24	4	27.93	0	0.00	27.75	4	7,569	0.05%
2021/02/23	1.3	27.51	17	28.09	28.10	-15.8	7,539	-0.21%
2021/02/22	1	27.40	0	0.00	27.45	1	7,489	0.01%
2021/02/19	2	27.35	0	0.00	27.40	2	7,606	0.03%
2021/02/18	11	27.33	21	27.45	27.50	-10	7,725	-0.13%
2021/02/17	2	27.10	0	0.00	27.10	2	7,641	0.03%
2021/02/05	28	26.80	1	26.80	27.05	27	7,543	0.36%
2021/02/04	1	26.45	4	26.54	26.85	-3	7,589	-0.04%
2021/02/03	9	26.52	1	26.70	26.70	8	7,778	0.10%
2021/02/02	0	0.00	1	26.65	26.75	-1	7,820	-0.01%
2021/02/01	23	26.50	21	26.60	26.25	2	7,803	0.03%
2021/01/29	13	26.08	22	26.25	26.00	-9	7,754	-0.12%
2021/01/28	4	26.51	2	26.80	26.45	2	7,641	0.03%
2021/01/27	1	26.50	1	26.75	26.50	0	7,542	0.00%
2021/01/26	1	26.55	1	26.55	26.60	0	7,485	0.00%
2021/01/25	25	26.61	0	0.00	26.80	25	7,457	0.34%
2021/01/21	5	26.42	0	0.00	26.40	5	7,420	0.07%
2021/01/20	6	26.63	1	26.60	26.40	5	7,367	0.07%
2021/01/18	12	27.10	3	27.22	27.25	9	7,132	0.13%
2021/01/15	2	27.75	51	27.80	27.60	-49	7,011	-0.70%
2021/01/14	1	27.85	3	28.13	28.10	-2	6,947	-0.03%
2021/01/13	0	0.00	12	28.21	28.40	-12	6,921	-0.17%
2021/01/12	1	28.35	14	28.10	28.05	-13	6,884	-0.19%
2021/01/11	0	0.00	1	28.60	28.60	-1	6,860	-0.01%
2021/01/08	0	0.00	19	28.46	28.70	-19	6,819	-0.28%
2021/01/07	0	0.00	2	28.40	28.35	-2	6,769	-0.03%
2021/01/06	7	28.66	4	28.70	28.35	3	6,715	0.04%
2021/01/05	1	28.80	0	0.00	28.85	1	6,573	0.02%
2021/01/04	0	0.00	2	28.73	28.85	-2	6,584	-0.03%
2020/12/31	1.1	28.94	30	28.85	28.95	-28.9	6,491	-0.45%
2020/12/30	11	28.70	8	28.71	29.05	3	6,463	0.05%
2020/12/29	0.1	28.55	29	28.56	28.65	-28.9	6,398	-0.45%
2020/12/28	28	28.73	0	0.00	28.60	28	6,397	0.44%
2020/12/25	20	28.20	10	28.45	28.55	10	6,364	0.16%
2020/12/24	2	28.08	0	0.00	28.05	2	6,308	0.03%
2020/12/23	25	27.62	6	27.63	27.60	19	6,197	0.31%
2020/12/22	18	27.95	1	27.60	27.70	17	6,247	0.27%
2020/12/21	9	27.86	1.5	27.83	27.95	7.5	6,346	0.12%
2020/12/18	1	27.50	5	27.63	27.45	-4	6,414	-0.06%
2020/12/17	3.1	27.71	2	27.65	27.55	1.1	6,485	0.02%
2020/12/16	16	27.79	6	27.50	27.90	10	6,526	0.15%
2020/12/15	0	0.00	2	27.50	27.15	-2	6,649	-0.03%
2020/12/14	2	27.75	0	0.00	27.60	2	6,721	0.03%
2020/12/11	30	27.73	22	27.80	27.70	8	6,819	0.12%
2020/12/10	2	27.73	21	27.75	27.70	-19	7,005	-0.27%
2020/12/08	0	0.00	19	27.53	27.50	-19	7,036	-0.27%
2020/12/07	0	0.00	6	27.66	27.60	-6	7,007	-0.09%
2020/12/04	20	27.58	2	27.50	27.65	18	7,046	0.26%
2020/12/03	21	27.60	6	27.64	27.40	15	7,108	0.21%
2020/12/01	1	27.40	18	27.31	27.50	-17	7,359	-0.23%
2020/11/30	21	27.61	0	0.00	27.40	21	7,539	0.28%
2020/11/27	0	0.00	5	27.70	27.70	-5	7,373	-0.07%
2020/11/26	5	27.90	2	27.88	27.90	3	7,410	0.04%
2020/11/25	1	27.95	3	27.95	28.05	-2	7,542	-0.03%
2020/11/24	2	28.10	0	0.00	28.05	2	7,534	0.03%
2020/11/23	0	0.00	12	28.25	28.25	-12	7,519	-0.16%
2020/11/20	3	28.15	4	28.05	28.15	-1	7,425	-0.01%
2020/11/19	1	28.15	12	28.16	28.20	-11	7,434	-0.15%
2020/11/18	4	28.05	8	28.16	28.20	-4	7,418	-0.05%
2020/11/17	0	0.00	27	27.96	28.00	-27	7,326	-0.37%
2020/11/16	4	27.35	5	27.44	27.50	-1	7,345	-0.01%
2020/11/13	3	27.27	11	27.33	27.60	-8	7,415	-0.11%
2020/11/12	0	0.00	14	27.45	27.60	-14	7,452	-0.19%
2020/11/11	12	27.68	44	27.50	27.70	-32	7,458	-0.43%
2020/11/10	2	26.85	0	0.00	26.90	2	7,254	0.03%
2020/11/09	7	26.50	0	0.00	26.60	7	7,186	0.10%
2020/11/02	0	0.00	10	25.70	26.05	-10	7,391	-0.14%
2020/10/30	0	0.00	3	25.75	25.75	-3	7,470	-0.04%
2020/10/29	4	25.84	0	26.10	25.80	4	7,531	0.05%
2020/10/28	3	25.90	0	0.00	26.10	3	7,839	0.04%
2020/10/27	0.2	25.95	0	0.00	25.90	0.2	8,024	0.00%
2020/10/26	0.1	26.10	0	0.00	26.00	0.1	8,167	0.00%
2020/10/22	0	0.00	5	26.00	26.25	-5	8,583	-0.06%
2020/10/16	0	0.00	8	26.05	25.95	-8	10,069	-0.08%
2020/10/15	1.1	26.01	0	0.00	26.15	1.1	10,261	0.01%
2020/10/07	0	0.00	4	26.00	26.10	-4	11,280	-0.04%
2020/09/30	2	25.30	0	0.00	25.30	2	11,480	0.02%
2020/09/29	1	25.15	0	0.00	25.15	1	11,475	0.01%
2020/09/28	2	25.40	0	0.00	25.40	2	11,562	0.02%
2020/09/25	2	25.03	1	25.00	25.10	1	11,642	0.01%
2020/09/24	4	24.99	3	25.00	24.85	1	11,757	0.01%
2020/09/23	2	25.48	17	25.50	25.55	-15	11,728	-0.13%
2020/09/22	6	25.61	59	25.66	25.65	-53	11,731	-0.45%
2020/09/21	3	25.78	100	25.76	25.85	-97	11,656	-0.83%
2020/09/18	3	25.80	0	0.00	25.75	3	11,659	0.03%
2020/09/17	12	25.80	15	25.85	25.95	-3	11,518	-0.03%
2020/09/16	3	25.93	2	25.95	26.00	1	11,472	0.01%
2020/09/15	3	26.03	58	26.00	26.15	-55	11,387	-0.48%
2020/09/14	0	0.00	2.1	26.35	26.50	-2.1	11,313	-0.02%
2020/09/11	1	26.60	25	26.51	26.45	-24	11,306	-0.21%
2020/09/10	1	26.70	0	0.00	26.65	1	11,332	0.01%
2020/09/09	3	26.75	10	26.87	26.90	-7	11,390	-0.06%
2020/09/08	14	27.18	19	27.25	27.00	-5	11,374	-0.04%
2020/09/07	19	27.31	44	27.35	27.30	-25	11,348	-0.22%
2020/09/04	21.3	26.90	15	26.87	26.90	6.3	11,400	0.05%
2020/09/03	7	26.94	7	27.06	26.80	0	11,372	0.00%
2020/09/02	2	26.45	45	26.38	26.55	-43	11,262	-0.38%
2020/09/01	4	26.26	20	26.25	26.25	-16	11,303	-0.14%
2020/08/31	4	26.40	2	26.40	26.45	2	11,257	0.02%
2020/08/28	5	26.00	0	0.00	26.20	5	11,175	0.04%
2020/08/27	10	26.00	0	0.00	26.20	10	11,261	0.09%
2020/08/26	2	26.18	10	26.35	26.25	-8	11,279	-0.07%
2020/08/25	10	26.38	5	26.20	26.30	5	11,317	0.04%
2020/08/24	1	26.05	0	0.00	26.00	1	11,736	0.01%
2020/08/21	0	0.00	6	26.12	26.25	-6	11,797	-0.05%
2020/08/20	3	25.62	205	25.87	25.65	-202	11,798	-1.71%	大賣/鉅額交易
2020/08/19	118	26.59	405	26.45	26.30	-287	11,714	-2.45%	大買/大賣/鉅額交易
2020/08/18	10	26.48	0	0.00	26.50	10	11,700	0.09%
2020/08/17	5	26.40	59	26.33	26.40	-54	11,752	-0.46%
2020/08/14	1	26.20	26	26.20	26.25	-25	11,786	-0.21%
2020/08/13	1	26.35	9	26.27	26.35	-8	12,101	-0.07%
2020/08/12	4	26.30	0	0.00	26.30	4	12,298	0.03%
2020/08/11	0	0.00	11	26.25	26.05	-11	12,387	-0.09%
2020/08/10	2	26.30	2	26.38	26.45	0	12,453	0.00%
2020/08/07	1	26.30	0	0.00	26.35	1	12,544	0.01%
2020/08/06	2	26.13	302	26.10	26.20	-300	12,602	-2.38%	大賣/鉅額交易
2020/08/05	1	26.20	8	26.15	26.10	-7	12,770	-0.05%
2020/08/04	8	25.96	2	26.10	26.05	6	12,853	0.05%
2020/08/03	10	26.18	2	25.85	26.10	8	13,049	0.06%
2020/07/31	5	25.46	17	25.35	25.60	-12	13,272	-0.09%
2020/07/30	0	0.00	2	25.45	25.70	-2	14,646	-0.01%
2020/07/29	9	25.56	0	0.00	25.45	9	15,192	0.06%
2020/07/28	218	25.70	0	0.00	25.45	218	15,219	1.43%	大買/鉅額交易
2020/07/27	667	26.00	12	26.90	26.00	655	15,254	4.29%	大買/鉅額交易
2020/07/24	51	29.36	2	29.35	29.20	49	14,634	0.33%
2020/07/23	11	29.86	0	0.00	30.00	11	14,505	0.08%
2020/07/22	6.9	30.27	0	0.00	30.30	6.9	14,438	0.05%
2020/07/21	2	30.35	1	30.30	30.30	1	14,329	0.01%
2020/07/20	2	30.10	1	30.15	30.30	1	14,265	0.01%
2020/07/17	9	30.49	6	30.40	30.15	3	14,175	0.02%
2020/07/16	12	29.85	8	30.47	30.50	4	14,198	0.03%
2020/07/15	0	0.00	23	29.86	29.80	-23	14,096	-0.16%
2020/07/14	0	0.00	10	29.55	29.50	-10	13,961	-0.07%
2020/07/13	0	0.00	10	29.46	29.60	-10	14,039	-0.07%
2020/07/10	1	28.90	64	28.87	28.90	-63	14,019	-0.45%
2020/07/09	13	29.03	0	0.00	28.95	13	14,089	0.09%
2020/07/08	20	28.95	5	29.10	29.10	15	14,334	0.10%
2020/07/07	1	29.00	5	29.05	29.05	-4	14,460	-0.03%
2020/07/06	12	28.99	1	29.00	29.05	11	14,421	0.08%
2020/07/02	0	0.00	15	28.73	28.90	-15	14,485	-0.10%
2020/07/01	0	0.00	6	28.23	28.20	-6	14,485	-0.04%
2020/06/30	0	0.00	15	27.80	27.90	-15	14,509	-0.10%
2020/06/29	2	27.40	25	27.55	27.60	-23	14,654	-0.16%
2020/06/22	0	0.00	4	27.58	27.70	-4	14,914	-0.03%
2020/06/19	3	27.70	10	27.80	27.40	-7	15,054	-0.05%
2020/06/18	2	27.88	21	27.75	27.85	-19	15,120	-0.13%
2020/06/17	1	27.80	3	27.80	27.90	-2	15,241	-0.01%
2020/06/15	3	27.42	0	0.00	27.20	3	15,649	0.02%
2020/06/12	13	27.04	1,598	27.18	27.45	-1,585	15,707	-10.09%	大賣/鉅額交易
2020/06/11	34	28.06	7	28.03	27.70	27	15,728	0.17%
2020/06/10	0	0.00	6	28.38	28.70	-6	15,672	-0.04%
2020/06/09	2.3	28.39	18	28.32	28.40	-15.8	16,010	-0.10%
2020/06/08	8	28.04	13	28.08	28.15	-5	16,055	-0.03%
2020/06/05	7	27.72	34	27.74	27.80	-27	15,962	-0.17%
2020/06/04	16	27.67	28	27.78	27.80	-12	15,987	-0.08%
2020/06/03	7	27.66	4	27.71	27.80	3	16,061	0.02%
2020/06/02	0.2	27.35	38	27.34	27.35	-37.8	15,979	-0.24%
2020/06/01	5	27.25	0	0.00	27.30	5	15,947	0.03%
2020/05/29	4	26.96	5	27.10	26.90	-1	15,935	-0.01%
2020/05/28	4	27.10	7	27.04	27.10	-3	15,573	-0.02%
2020/05/27	43	27.38	3	27.47	27.30	40	15,522	0.26%
2020/05/26	102	27.25	6	27.25	27.30	96	15,573	0.62%	大買/
2020/05/25	27	26.70	35	26.66	26.90	-8	15,559	-0.05%
2020/05/22	104	27.08	0	0.00	26.85	104	15,493	0.67%	大買/鉅額交易
2020/05/21	3	27.48	0	0.00	27.50	3	15,412	0.02%
2020/05/20	18	27.61	14	27.65	27.60	4	15,281	0.03%
2020/05/19	80	27.20	65	27.31	27.40	15	15,000	0.10%
2020/05/18	111	26.89	6	27.07	26.95	105	14,833	0.71%	大買/鉅額交易
2020/05/15	13	26.52	19	26.49	26.40	-6	14,753	-0.04%
2020/05/14	72	26.65	82	26.66	26.65	-10	14,663	-0.07%
2020/05/13	16	26.71	16	26.68	26.60	0	14,564	0.00%
2020/05/12	3	26.80	0	0.00	26.85	3	14,476	0.02%
2020/05/11	12	27.49	11	27.48	27.25	1	14,283	0.01%
2020/05/08	45	27.62	12	27.52	27.25	33	14,144	0.23%
2020/05/07	40	27.39	20	27.38	27.35	20	13,904	0.14%
2020/05/06	244.5	29.01	134	28.89	28.25	110.5	13,471	0.82%	大買/大賣/鉅額交易
2020/05/05	30	27.26	26	27.83	28.05	4	11,940	0.03%
2020/05/04	13	25.49	3	25.50	25.50	10	11,302	0.09%
2020/04/30	109	25.87	19	25.78	26.00	90	11,141	0.81%	大買/
2020/04/29	165	25.10	0	0.00	25.10	165	11,081	1.49%	大買/鉅額交易
2020/04/28	5	25.04	6	25.06	24.90	-1	11,065	-0.01%
2020/04/27	54	24.74	3	24.92	24.75	51	11,124	0.46%
2020/04/24	48	23.86	1	23.90	23.75	47	10,988	0.43%
2020/04/23	4	23.90	0	0.00	23.90	4	10,816	0.04%
2020/04/21	8	24.19	2	24.10	23.95	6	10,699	0.06%
2020/04/20	13	24.82	50	24.65	24.65	-37	10,466	-0.35%
2020/04/17	201.5	25.25	6	25.26	24.85	195.5	10,346	1.89%	大買/鉅額交易
2020/04/16	2	24.80	151	24.68	24.75	-149	10,245	-1.45%	大賣/鉅額交易
2020/04/15	1	25.30	1	25.25	25.30	0	10,071	0.00%
2020/04/14	7.1	25.16	10	25.30	25.10	-2.9	9,996	-0.03%
2020/04/13	22	25.43	0	0.00	25.20	22	9,843	0.22%
2020/04/10	10	24.90	0	0.00	24.70	10	9,553	0.10%
2020/04/09	56	23.98	0	0.00	24.10	56	9,410	0.60%
2020/04/08	17	23.88	35	23.62	23.85	-18	9,316	-0.19%
2020/04/07	43	23.60	0	0.00	23.55	43	9,220	0.47%
2020/04/06	7.2	22.91	5	22.85	23.05	2.2	9,061	0.02%
2020/04/01	5	22.50	0	0.00	22.50	5	8,904	0.06%
2020/03/31	0.4	22.70	0	0.00	22.55	0.4	8,775	0.00%
2020/03/30	0	0.00	10	22.60	22.60	-10	8,602	-0.12%
2020/03/27	101	22.84	6	23.04	22.65	95	8,538	1.11%	大買/
2020/03/25	1	22.50	1	22.60	22.45	0	8,375	0.00%
2020/03/24	50	21.30	6	21.30	21.35	44	8,272	0.53%
2020/03/23	8	20.63	0	0.00	20.50	8	8,134	0.10%
2020/03/20	11	21.52	5	21.63	21.85	6	8,072	0.07%
2020/03/19	2	20.90	55	21.10	21.15	-53	7,875	-0.67%
2020/03/18	6	22.57	1	22.70	22.15	5	7,674	0.07%
2020/03/17	0	0.00	2	22.73	22.65	-2	7,638	-0.03%
2020/03/16	6.2	23.50	20	23.45	23.25	-13.9	7,489	-0.18%
2020/03/13	53	23.05	6	23.46	23.90	47	7,342	0.64%
2020/03/12	3.2	25.40	0	0.00	25.30	3.2	6,851	0.05%
2020/03/11	0	0.00	1	27.15	27.20	-1	6,693	-0.01%
2020/03/10	4	27.23	10	27.30	27.10	-6	6,674	-0.09%
2020/03/09	10	27.50	0	0.00	27.60	10	6,644	0.15%
2020/03/06	0	0.00	0.4	28.20	28.10	-0.4	6,553	-0.01%
2020/03/05	0	0.00	235	28.20	28.40	-235	6,520	-3.60%	大賣/鉅額交易
2020/03/04	0	0.00	20	28.02	28.10	-20	6,599	-0.30%
2020/03/03	21	28.19	11	28.10	28.00	10	6,610	0.15%
2020/03/02	0	0.00	10	28.05	28.00	-10	6,554	-0.15%
2020/02/27	15	28.35	0	0.00	28.25	15	6,839	0.22%
2020/02/25	11	28.28	0	0.00	28.60	11	6,738	0.16%
2020/02/24	10.3	28.60	0	0.00	28.65	10.3	6,772	0.15%
2020/02/20	0	0.00	4	28.92	28.90	-4	6,877	-0.06%
2020/02/19	20	29.00	0	0.00	28.90	20	6,877	0.29%
2020/02/18	10	28.70	3	28.85	29.00	7	6,882	0.10%
2020/02/17	20	28.90	1	28.80	28.85	19	6,866	0.28%
2020/02/14	30	29.00	0	0.00	28.95	30	6,880	0.44%
2020/02/13	10	28.75	0	0.00	28.90	10	6,924	0.14%
2020/02/11	41	28.70	1	28.70	28.60	40	7,073	0.57%
2020/02/10	539	28.51	10	28.50	28.55	529	7,138	7.41%	大買/鉅額交易
2020/02/06	0.2	28.90	20	28.70	28.85	-19.8	7,214	-0.27%
2020/02/05	14	28.69	10	28.55	28.60	4	7,457	0.05%
2020/02/04	3	28.50	1.2	28.48	28.55	1.8	7,574	0.02%
2020/02/03	66	27.78	85	27.62	28.15	-19	7,590	-0.25%
2020/01/31	36	28.20	0	0.00	28.20	36	7,410	0.49%
2020/01/30	12	28.10	41	28.36	28.00	-29	7,325	-0.40%
2020/01/20	571	29.50	10	29.53	29.40	561	7,115	7.88%	大買/鉅額交易
2020/01/16	0	0.00	2	29.53	29.45	-2	7,071	-0.03%
2020/01/15	1	29.40	0	0.00	29.45	1	7,110	0.01%
2020/01/14	0	0.00	1	29.40	29.50	-1	7,081	-0.01%
2020/01/13	1	29.45	1	29.50	29.50	0	7,107	0.00%
2020/01/09	8.3	29.31	0	0.00	29.35	8.3	7,375	0.11%
2020/01/08	11	29.15	1,153	29.01	29.05	-1,142	7,456	-15.32%	大賣/鉅額交易
2020/01/07	5	29.42	8	29.36	29.40	-3	7,504	-0.04%
2020/01/06	3	29.67	1	29.70	29.55	2	7,566	0.03%
2019/12/31	7	29.80	11	29.75	29.85	-4	7,651	-0.05%
2019/12/27	46	30.00	1	30.00	30.00	45	7,621	0.59%
2019/12/26	7	30.07	7	30.00	30.00	0	7,694	0.00%
2019/12/25	6.3	30.05	11	30.10	30.10	-4.7	7,794	-0.06%
2019/12/24	23	30.07	12	30.05	30.05	11	7,801	0.14%
2019/12/23	31	30.50	0	0.00	30.55	31	7,780	0.40%
2019/12/20	31	30.37	4	30.41	30.55	27	7,744	0.35%
2019/12/19	0	0.00	8	30.30	30.30	-8	7,644	-0.10%
2019/12/18	91	30.18	9	30.23	30.15	82	7,630	1.07%
2019/12/17	0	0.00	6	30.02	30.20	-6	7,694	-0.08%
2019/12/16	120	29.45	16	29.65	29.85	104	7,683	1.35%	大買/鉅額交易
2019/12/13	127	29.39	5	29.50	29.50	122	7,658	1.59%	大買/鉅額交易
2019/12/12	254	29.25	0	0.00	29.30	254	7,633	3.33%	大買/鉅額交易
2019/12/11	154	29.20	0	0.00	29.30	154	7,651	2.01%	大買/鉅額交易
2019/12/10	59	29.15	5	29.15	29.20	54	7,688	0.70%
2019/12/09	10	29.30	0	0.00	29.25	10	7,720	0.13%
2019/12/06	5	29.30	1	29.30	29.35	4	7,824	0.05%
2019/12/05	138	29.41	0	0.00	29.25	138	7,858	1.76%	大買/鉅額交易
2019/12/04	11	29.30	0	0.00	29.25	11	7,880	0.14%
2019/12/03	1	29.40	0	0.00	29.55	1	7,920	0.01%
2019/12/02	1	29.55	10	29.65	29.65	-9	7,912	-0.11%
2019/11/29	28	29.76	0	0.00	29.75	28	7,980	0.35%
2019/11/25	1	29.70	0	29.75	29.75	1	7,609	0.01%
2019/11/22	1.4	29.58	2	29.60	29.55	-0.6	7,731	-0.01%
2019/11/21	4	29.63	0	0.00	29.70	4	7,722	0.05%
2019/11/20	31	30.00	0	0.00	29.80	31	7,717	0.40%
2019/11/19	5	29.99	0	0.00	30.05	5	7,701	0.06%
2019/11/18	2	29.70	0	0.00	29.85	2	7,765	0.03%
2019/11/14	63	29.82	0	0.00	29.75	63	7,829	0.80%
2019/11/13	1	29.85	0	0.00	29.80	1	7,893	0.01%
2019/11/12	1	29.90	5	30.00	30.00	-4	8,269	-0.05%
2019/11/11	2	29.98	1	30.10	29.90	1	8,256	0.01%
2019/11/08	0	0.00	1	30.70	30.25	-1	8,145	-0.01%
2019/11/06	0	0.00	1	30.40	30.65	-1	8,041	-0.01%
2019/11/05	3.3	30.70	2	30.63	30.75	1.3	7,971	0.02%
2019/11/04	32	30.34	2	30.35	30.50	30	7,924	0.38%
2019/11/01	54	29.84	1	29.95	29.70	53	7,703	0.69%
2019/10/31	6	29.42	0	0.00	29.60	6	7,650	0.08%
2019/10/29	5	29.05	0	0.00	29.05	5	7,796	0.06%
2019/10/28	1	29.00	0	0.00	29.05	1	7,921	0.01%
2019/10/25	2	29.23	0	0.00	29.15	2	7,921	0.03%
2019/10/23	30	29.45	0	0.00	29.40	30	8,055	0.37%
2019/10/22	50	29.50	0	0.00	29.60	50	8,045	0.62%
2019/10/21	1	29.30	0	0.00	29.40	1	8,119	0.01%
2019/10/17	1	29.50	1	29.55	29.50	0	8,119	0.00%
2019/10/16	0.5	29.25	40	29.25	29.25	-39.5	8,150	-0.48%
2019/10/15	20	29.05	11	29.00	29.25	9	8,205	0.11%
2019/10/14	0	0.00	1	28.70	28.80	-1	8,179	-0.01%
2019/10/09	2	28.50	0	0.00	28.35	2	8,125	0.02%
2019/10/07	3	28.63	2	28.63	28.70	1	8,060	0.01%
2019/10/04	2	28.23	1	28.45	28.20	1	8,025	0.01%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	2	28.33	0	0.00	28.30	2	8,045	0.02%
2019/10/01	5	28.72	0	0.00	28.65	5	7,980	0.06%
2019/09/26	2	28.68	0	0.00	28.50	2	7,930	0.03%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/20	1	28.70	0	0.00	29.15	1	8,094	0.01%
2019/09/19	0	0.00	6	28.85	28.70	-6	7,963	-0.08%
2019/09/16	9	29.62	1	29.55	29.50	8	7,988	0.10%
2019/09/12	4	28.98	0	0.00	29.00	4	7,960	0.05%
2019/09/11	1	28.75	0	0.00	28.90	1	8,052	0.01%
2019/09/10	1	28.75	0	0.00	28.75	1	8,031	0.01%
2019/09/09	15	29.37	0	0.00	29.40	15	7,937	0.19%
2019/09/06	2	29.10	8	29.25	29.30	-6	7,911	-0.08%
2019/09/05	1	29.05	0	0.00	29.20	1	7,893	0.01%
2019/09/04	20	28.78	0	0.00	28.85	20	7,829	0.26%
2019/09/02	2	28.55	0	0.00	28.70	2	7,744	0.03%
2019/08/30	2.3	28.50	2	28.45	28.50	0.3	7,747	0.00%
2019/08/29	1	27.90	0	0.00	28.20	1	7,720	0.01%
2019/08/28	5	27.86	1	28.00	27.90	4	7,719	0.05%
2019/08/27	12	27.87	0	0.00	27.75	12	7,703	0.16%
2019/08/26	4	28.00	0	0.00	27.95	4	7,624	0.05%
2019/08/23	1	28.05	0	0.00	28.25	1	7,760	0.01%
2019/08/22	4	28.21	0	0.00	27.90	4	7,797	0.05%
2019/08/21	2	28.10	0	0.00	28.20	2	7,844	0.03%
2019/08/19	3	28.55	0	0.00	28.55	3	7,767	0.04%
2019/08/16	0	0.00	4	27.90	28.30	-4	7,765	-0.05%
2019/08/15	27	27.61	0	0.00	27.50	27	7,756	0.35%
2019/08/14	2	28.30	0	0.00	28.30	2	7,584	0.03%
2019/08/13	1	28.10	0	0.00	28.05	1	7,824	0.01%
2019/08/12	18	28.49	0	0.00	28.45	18	7,869	0.23%
2019/08/07	1	28.60	0	0.00	28.55	1	7,978	0.01%
2019/08/06	2	28.80	0	0.00	28.90	2	8,025	0.02%
2019/08/05	2	29.00	0	0.00	29.10	2	7,976	0.03%
2019/08/02	1	28.85	50	28.90	28.90	-49	8,073	-0.61%
2019/08/01	10	29.20	0	0.00	29.25	10	8,131	0.12%
2019/07/31	6	29.85	0	0.00	29.60	6	8,115	0.07%
2019/07/30	1	29.85	0	0.00	30.00	1	8,089	0.01%
2019/07/29	1	30.20	0	0.00	30.35	1	8,099	0.01%
2019/07/26	0	30.20	1	30.10	30.15	-1	8,149	-0.01%
2019/07/25	1.1	30.30	0	0.00	30.25	1.1	8,296	0.01%
2019/07/24	1	30.55	0	0.00	30.50	1	8,280	0.01%
2019/07/19	1	31.65	0	0.00	31.50	1	8,213	0.01%
2019/07/18	0	0.00	12	34.00	33.90	-12	8,054	-0.15%
2019/07/17	14	34.07	5	34.02	34.10	9	7,979	0.11%
2019/07/16	5	33.80	0	0.00	33.80	5	7,847	0.06%
2019/07/15	0.4	33.80	0	0.00	33.80	0.4	7,784	0.00%
2019/07/12	3	33.90	0	0.00	33.80	3	7,911	0.04%
2019/07/09	0.2	33.85	30	33.95	33.85	-29.8	7,977	-0.37%
2019/07/04	0	0.00	2	34.05	34.00	-2	8,263	-0.02%
2019/07/03	0	0.00	1	34.10	34.05	-1	8,437	-0.01%
2019/07/02	0	0.00	3	34.03	34.05	-3	8,631	-0.03%
2019/07/01	0	0.00	2	33.85	33.85	-2	8,711	-0.02%
2019/06/27	0	0.00	5	34.32	33.95	-5	8,729	-0.06%
2019/06/25	0.3	33.40	0	0.00	33.45	0.3	8,853	0.00%
2019/06/24	0	0.00	3	33.45	33.75	-3	8,854	-0.03%
2019/06/21	0	0.00	10	33.30	33.10	-10	8,901	-0.11%
2019/06/19	0	0.00	0.1	33.15	33.25	-0.1	8,860	0.00%
2019/06/18	10	33.08	0	0.00	33.10	10	8,777	0.11%
2019/06/17	0.4	33.00	0	0.00	33.00	0.4	8,790	0.00%
2019/06/12	2.4	33.01	0	0.00	33.10	2.4	8,899	0.03%
2019/06/05	0.3	32.55	1.1	32.59	32.60	-0.8	8,964	-0.01%
2019/06/04	2	32.80	1	32.85	32.80	1	8,994	0.01%
2019/05/31	0	0.00	11	32.78	32.80	-11	9,065	-0.12%
2019/05/30	1	32.45	0	0.00	32.25	1	9,024	0.01%
2019/05/29	0	0.00	10	32.00	32.25	-10	8,991	-0.11%
2019/05/27	11	31.52	2	31.85	31.50	9	9,002	0.10%
2019/05/23	10	31.00	0	0.00	31.45	10	8,918	0.11%
2019/05/16	0	0.00	0.1	31.70	31.75	-0.1	8,370	0.00%
2019/05/15	1	31.65	0.6	31.70	31.60	0.4	8,321	0.00%
2019/05/14	15	31.65	4	31.50	31.50	11	8,376	0.13%
2019/05/09	1	32.55	0	0.00	32.55	1	8,366	0.01%
2019/05/08	6	32.50	2	32.85	32.85	4	8,321	0.05%
2019/05/02	12	33.24	0	0.00	32.85	12	8,134	0.15%
2019/04/30	0	0.00	1	33.55	33.70	-1	8,018	-0.01%
2019/04/29	0	0.00	7	33.66	33.65	-7	8,013	-0.09%
2019/04/18	2	32.00	3	32.20	31.80	-1	8,417	-0.01%
2019/04/17	10	32.50	0	0.00	32.65	10	8,373	0.12%
2019/04/16	23	32.54	0	0.00	32.60	23	8,455	0.27%
2019/04/11	3	32.55	0	0.00	32.30	3	8,581	0.03%
2019/04/09	0	0.00	3	32.70	32.50	-3	8,405	-0.04%
2019/04/08	1	32.60	10	32.75	32.10	-9	8,300	-0.11%
2019/03/29	1	30.60	0	0.00	30.45	1	7,798	0.01%
2019/03/27	10	31.05	0	0.00	31.05	10	7,842	0.13%
2019/03/26	0	0.00	7	30.85	30.90	-7	7,844	-0.09%
2019/03/22	0	0.00	2	31.25	31.30	-2	7,821	-0.03%
2019/03/18	0	0.00	1	30.10	30.20	-1	7,946	-0.01%
2019/03/08	3	29.77	0	0.00	29.75	3	8,272	0.04%
2019/03/06	4	30.00	0	0.00	30.15	4	8,443	0.05%
2019/03/05	4	29.95	0	0.00	30.00	4	8,531	0.05%
2019/03/04	16	30.19	0	0.00	30.00	16	8,628	0.19%
2019/02/27	14	30.71	6	30.55	30.50	8	8,569	0.09%
2019/02/26	2	31.35	1	31.15	31.25	1	8,489	0.01%
2019/02/19	10	30.75	3	30.80	30.70	7	9,152	0.08%
2019/02/18	6	30.34	0	0.00	30.25	6	9,211	0.07%
2019/02/15	0	0.00	11	30.25	30.05	-11	9,219	-0.12%
2019/02/14	0	0.00	11	30.24	30.00	-11	9,118	-0.12%
2019/02/12	0	0.00	2	29.85	29.80	-2	9,064	-0.02%
2019/01/30	0	0.00	1	29.55	29.70	-1	8,984	-0.01%
2019/01/28	2	29.48	1	29.60	29.70	1	8,879	0.01%
2019/01/25	0	0.00	1	29.55	29.55	-1	8,955	-0.01%
2019/01/22	0	0.00	1	29.45	29.40	-1	8,991	-0.01%
2019/01/17	0	0.00	3	29.15	28.95	-3	9,213	-0.03%
2019/01/16	23	29.13	0	0.00	29.05	23	9,257	0.25%
2019/01/15	0	0.00	4	29.51	29.55	-4	9,229	-0.04%
2019/01/14	1	29.10	0	0.00	29.00	1	9,231	0.01%
2019/01/11	0	0.00	1	29.30	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	15	29.23	29.30	-15	9,492	-0.16%
2019/01/08	0	0.00	11	28.71	28.85	-11	9,781	-0.11%
2019/01/07	0	0.00	3	28.65	28.70	-3	9,859	-0.03%
2019/01/04	10	28.45	1	27.85	28.25	9	9,958	0.09%
2019/01/02	6	27.93	0	0.00	28.05	6	10,398	0.06%
2018/12/27	2	27.63	0	0.00	27.50	2	10,478	0.02%
2018/12/26	1	27.75	0	0.00	27.65	1	10,470	0.01%
2018/12/25	0	0.00	2	27.90	27.95	-2	10,574	-0.02%
2018/12/21	31	27.65	11	27.55	27.60	20	11,052	0.18%
2018/12/14	1	28.10	0	0.00	28.15	1	11,796	0.01%
2018/12/13	2	28.40	0	0.00	28.45	2	11,923	0.02%
2018/12/12	1	28.60	0	0.00	28.60	1	12,034	0.01%
2018/12/06	2	28.10	0	0.00	28.15	2	12,688	0.02%
2018/12/05	3	28.17	0	0.00	28.40	3	12,999	0.02%
2018/12/04	4	28.65	0	0.00	28.60	4	13,179	0.03%
2018/11/30	0	0.00	1	28.60	28.45	-1	13,246	-0.01%
2018/11/29	1	28.40	0	0.00	28.30	1	13,327	0.01%
2018/11/28	0	0.00	1	28.60	28.60	-1	13,318	-0.01%
2018/11/27	1	28.10	0	0.00	28.20	1	13,315	0.01%
2018/11/23	6	28.48	5	28.76	28.45	1	13,454	0.01%
2018/11/21	0	0.00	0.3	29.25	29.20	-0.3	13,609	0.00%
2018/11/20	11	29.06	10	29.20	29.25	1	13,803	0.01%
2018/11/19	1	29.35	0	0.00	29.45	1	14,145	0.01%
2018/11/16	34	29.58	2	29.60	29.35	32	14,578	0.22%
2018/11/15	10	30.90	20	31.08	31.20	-10	14,643	-0.07%
2018/11/14	10	31.60	11	31.59	31.50	-1	14,867	-0.01%
2018/11/09	12	31.09	0	0.00	30.95	12	15,009	0.08%
2018/10/31	0	0.00	2	30.78	31.05	-2	15,259	-0.01%
2018/10/30	3	30.35	0	0.00	30.15	3	15,259	0.02%
2018/10/29	2	29.43	0	0.00	29.95	2	15,194	0.01%
2018/10/26	1	30.10	0	0.00	30.00	1	15,210	0.01%
2018/10/25	0	0.00	1	30.60	30.20	-1	15,222	-0.01%
2018/10/24	2	30.45	0	0.00	30.70	2	15,158	0.01%
2018/10/23	1	31.00	1	31.00	31.20	0	15,026	0.00%
2018/10/18	0	0.00	4	32.11	32.05	-4	14,906	-0.03%
2018/10/17	1	31.95	0	0.00	31.55	1	14,932	0.01%
2018/10/16	2	31.25	41	31.28	31.05	-39	14,994	-0.26%
2018/10/15	22	31.91	19	32.53	32.10	3	14,845	0.02%
2018/10/12	0	0.00	1	33.00	33.25	-1	14,868	-0.01%
2018/10/11	14	32.76	1	32.45	32.35	13	15,030	0.09%
2018/10/09	5	34.80	6	35.82	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	2	35.10	35.05	-2	14,603	-0.01%
2018/10/05	3	34.50	7	34.71	34.50	-4	14,624	-0.03%
2018/10/04	1.6	34.87	0	0.00	35.15	1.6	14,724	0.01%
2018/10/03	1	35.35	0	0.00	35.40	1	14,807	0.01%
2018/10/02	5	35.05	3	35.08	35.40	2	14,917	0.01%
2018/10/01	0	0.00	1	34.75	34.80	-1	15,055	-0.01%
2018/09/28	5	35.56	6	35.48	35.70	-1	15,180	-0.01%
2018/09/27	1	35.95	0.1	36.20	36.35	0.9	15,212	0.01%
2018/09/25	13	36.34	14	37.05	36.20	-1	15,450	-0.01%
2018/09/21	4	36.79	6.2	37.15	37.40	-2.2	15,309	-0.01%
2018/09/20	5	35.93	0	0.00	35.80	5	14,943	0.03%
2018/09/19	2	37.05	116.6	36.27	37.00	-114.6	14,610	-0.78%	大賣/鉅額交易
2018/09/18	0	0.00	6	36.15	36.15	-6	14,327	-0.04%
2018/09/17	0	0.00	1	35.80	35.75	-1	14,190	-0.01%
2018/09/14	12	35.93	12	36.15	36.05	0	14,164	0.00%
2018/09/13	0	0.00	1	35.80	35.65	-1	13,939	-0.01%
2018/09/12	17	35.49	2	35.70	35.45	15	13,754	0.11%
2018/09/11	3	35.07	35	35.40	35.45	-32	13,492	-0.24%
2018/09/10	3	34.82	2	34.88	34.50	1	13,213	0.01%
2018/09/07	4	34.33	0	0.00	34.05	4	13,127	0.03%
2018/09/06	4	34.34	1.8	34.36	34.35	2.2	12,986	0.02%
2018/09/05	21	34.83	0	0.00	34.70	21	12,867	0.16%
2018/09/04	8	34.64	2	34.60	34.75	6	12,655	0.05%
2018/09/03	0	0.00	5	34.80	34.60	-5	12,558	-0.04%
2018/08/31	5	35.84	15	35.50	35.75	-10	12,429	-0.08%
2018/08/30	6	35.60	6	36.26	35.70	0	12,333	0.00%
2018/08/29	35	35.67	0	0.00	35.70	35	12,200	0.29%
2018/08/28	1	35.85	32	35.94	35.95	-31	12,067	-0.26%
2018/08/27	39	35.53	38.9	36.16	35.70	0.1	11,937	0.00%
2018/08/24	37	35.87	41	36.16	36.00	-4	11,651	-0.03%
2018/08/23	7	37.12	26	36.98	37.25	-19	11,349	-0.17%
2018/08/22	13	34.71	0	0.00	35.20	13	10,837	0.12%
2018/08/21	1	33.05	9	33.73	34.05	-8	10,315	-0.08%
2018/08/16	5	31.75	0	0.00	32.25	5	9,937	0.05%
2018/08/15	11	32.31	9	32.60	32.25	2	9,932	0.02%
2018/08/14	0	0.00	1	32.70	32.75	-1	9,740	-0.01%
2018/08/13	0	0.00	1	31.70	31.80	-1	9,633	-0.01%
2018/08/07	1	32.25	0	0.00	32.00	1	9,648	0.01%
2018/08/06	0	0.00	2	32.10	32.10	-2	9,514	-0.02%
2018/08/03	0	0.00	2	31.05	31.25	-2	9,420	-0.02%
2018/07/26	0	0.00	2	32.40	32.85	-2	8,977	-0.02%
2018/07/23	0	0.00	1	32.30	32.20	-1	9,000	-0.01%
2018/07/19	1	31.90	10	32.30	31.80	-9	8,652	-0.10%
2018/07/18	0	0.00	4.2	32.93	33.25	-4.2	8,444	-0.05%
2018/07/17	0	0.00	3	32.00	32.00	-3	8,072	-0.04%
2018/07/16	10	32.15	5	31.80	31.70	5	7,960	0.06%
2018/07/10	5	31.90	0	0.00	32.05	5	7,440	0.07%
2018/07/06	0	0.00	2	31.43	31.50	-2	6,964	-0.03%
2018/07/05	0	0.00	1	31.25	30.90	-1	6,686	-0.01%
2018/07/04	1	30.40	0	0.00	30.80	1	6,554	0.02%
2018/06/21	0	0.00	28	28.89	28.80	-28	5,896	-0.47%
2018/06/20	0	0.00	12.2	28.56	29.00	-12.2	5,893	-0.21%
2018/06/19	3	28.75	0	0.00	28.50	3	5,800	0.05%
2018/06/15	0	0.00	3	28.98	29.60	-3	5,668	-0.05%
2018/06/14	2	28.78	0	0.00	28.55	2	5,465	0.04%
2018/06/13	2	29.08	0	0.00	29.15	2	5,443	0.04%
2018/06/12	1	29.05	0	0.00	29.10	1	5,683	0.02%
2018/06/11	0	0.00	1	29.25	29.00	-1	5,650	-0.02%
2018/06/08	0	0.00	80	29.52	29.65	-80	5,658	-1.41%
2018/06/06	0	0.00	14	29.81	29.95	-14	5,608	-0.25%
2018/06/05	2.2	29.40	2	29.30	29.50	0.2	5,511	0.00%
2018/06/04	0	0.00	1	29.00	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	11	28.95	28.95	-11	5,462	-0.20%
2018/05/31	0	0.00	11.5	28.58	28.55	-11.5	5,457	-0.21%
2018/05/30	4	28.13	35	28.09	28.05	-31	5,311	-0.58%
2018/05/29	0.6	28.65	0	0.00	28.80	0.6	5,263	0.01%
2018/05/28	20	28.63	0	0.00	28.70	20	5,291	0.38%
2018/05/25	15	29.05	10	28.75	28.75	5	5,356	0.09%
2018/05/24	20	29.20	0	0.00	29.25	20	5,362	0.37%
2018/05/22	0	0.00	10	28.95	28.90	-10	5,365	-0.19%
2018/05/21	11	28.80	1	29.00	28.95	10	5,414	0.18%
2018/05/18	10	28.65	2	28.65	28.65	8	5,417	0.15%
2018/05/17	50	28.25	0	0.00	28.15	50	5,436	0.92%
2018/05/15	0	0.00	1	28.15	28.15	-1	5,705	-0.02%
2018/05/14	1	28.25	0	0.00	28.25	1	6,031	0.02%
2018/05/11	3	28.40	0	0.00	28.35	3	6,126	0.05%
2018/05/10	30	28.40	3	28.40	28.20	27	6,252	0.43%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	5	28.40	28.40	-5	6,379	-0.08%
2018/05/07	0	0.00	2	28.15	28.10	-2	6,378	-0.03%
2018/05/04	2	27.70	1	27.80	27.70	1	6,372	0.02%
2018/05/02	0	0.00	10	28.42	28.60	-10	6,429	-0.16%
2018/04/30	1	28.40	6	27.72	28.40	-5	6,402	-0.08%
2018/04/20	0	0.00	2	27.00	27.10	-2	6,703	-0.03%
2018/04/19	1	27.15	0	0.00	27.20	1	6,875	0.01%
2018/04/18	0	0.00	2	26.80	26.90	-2	6,949	-0.03%
2018/04/17	2	26.75	0	0.00	26.50	2	7,049	0.03%
2018/04/16	2	26.63	0	0.00	26.65	2	7,205	0.03%
2018/04/13	5	26.70	1	26.85	26.65	4	7,290	0.05%
2018/04/12	4	26.81	0	0.00	26.80	4	7,449	0.05%
2018/04/11	2	27.00	1	26.95	27.00	1	7,536	0.01%
2018/04/10	1	26.95	5	26.90	27.20	-4	7,665	-0.05%
2018/04/03	1	26.55	1	26.40	26.60	0	7,720	0.00%
2018/04/02	2	26.30	0	0.00	26.35	2	7,879	0.03%
2018/03/29	3	26.05	0	0.00	26.25	3	7,987	0.04%
2018/03/26	4	25.90	1	25.95	25.95	3	7,983	0.04%
2018/03/23	2	25.70	0	0.00	25.95	2	7,986	0.03%
2018/03/20	0	0.00	5	26.00	26.10	-5	8,020	-0.06%
2018/03/16	5	25.90	0	0.00	26.75	5	8,054	0.06%
2018/03/13	0	0.00	1	25.95	26.05	-1	7,790	-0.01%
2018/03/09	0	0.00	5	25.75	25.65	-5	7,808	-0.06%
2018/03/06	2	25.70	0	0.00	25.70	2	8,037	0.02%
2018/03/01	0	0.00	2	25.50	25.75	-2	8,041	-0.02%
2018/02/27	2	25.90	0	0.00	25.95	2	7,965	0.03%
2018/02/26	0	0.00	1	25.85	25.95	-1	7,853	-0.01%
2018/02/23	2	25.60	1	25.35	25.60	1	7,789	0.01%
2018/02/21	0	0.00	20	25.05	25.40	-20	7,785	-0.26%
2018/02/12	2	24.38	0	0.00	24.40	2	7,677	0.03%
2018/02/09	0	0.00	2	24.05	24.35	-2	7,599	-0.03%
2018/02/08	2	24.60	2	24.40	24.50	0	7,499	0.00%
2018/02/07	7	24.47	0	0.00	24.45	7	7,456	0.09%
2018/02/06	23	24.42	2	24.35	24.30	21	7,175	0.29%
2018/02/05	2	26.08	1	26.00	26.00	1	6,819	0.01%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/01/30	0	0.00	0	26.10	26.10	0	6,319	0.00%
2018/01/25	2	26.30	0	0.00	26.40	2	6,161	0.03%
2018/01/24	21	26.50	10	26.55	26.55	11	6,058	0.18%
2018/01/23	0	0.00	2	26.73	26.90	-2	5,930	-0.03%
2018/01/17	0	0.00	3	26.95	26.90	-3	5,608	-0.05%
2018/01/16	6	27.35	0	0.00	27.00	6	5,569	0.11%
2018/01/15	0	0.00	0.7	27.30	27.30	-0.7	5,416	-0.01%
2018/01/12	0	0.00	0.7	26.75	26.90	-0.7	5,306	-0.01%
2018/01/11	36	26.82	10	26.95	26.75	26	5,189	0.50%
2018/01/10	0	0.00	20	26.95	27.00	-20	5,119	-0.39%
2018/01/09	4	26.65	0	0.00	26.75	4	4,956	0.08%
2018/01/05	1	26.30	0	0.00	26.65	1	4,730	0.02%
2018/01/04	1	26.25	0	0.00	26.35	1	4,655	0.02%
2018/01/03	10	26.60	0	26.60	26.60	10	4,556	0.22%