遠東新 (1402)-元大-新莊券商分點個股進出

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
32.05
漲跌
▼0.10
漲幅
-0.31%
成交量
5,092張
產業
上市紡織類股
879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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/26	5	32.05	0	0.00	32.05	5	4,709	0.11%
2024/04/24	0	0.00	0	32.40	32.35	0	4,669	0.00%
2024/04/23	14	32.82	28	32.84	32.85	-14	4,764	-0.29%
2024/04/22	0	0.00	8.1	32.35	32.40	-8.1	4,821	-0.17%
2024/04/19	8.1	31.29	0	0.00	31.15	8.1	4,788	0.17%
2024/04/18	0	0.00	2	32.00	31.80	-2	4,676	-0.04%
2024/04/17	0	0.00	10	31.85	31.95	-10	4,646	-0.22%
2024/04/16	0	0.00	89.1	31.99	31.85	-89.1	4,600	-1.94%
2024/04/11	0	0.00	4	32.65	32.80	-4	4,491	-0.09%
2024/04/09	0	0.00	1	33.05	32.90	-1	4,541	-0.02%
2024/04/03	1	32.70	0	0.00	32.60	1	4,618	0.02%
2024/04/01	0	0.00	5	33.25	33.25	-5	4,673	-0.11%
2024/03/29	5	33.05	3	33.15	33.25	2	4,671	0.04%
2024/03/28	0	0.00	57	33.04	33.05	-57	4,623	-1.23%
2024/03/27	0	0.00	2	32.85	32.85	-2	4,641	-0.04%
2024/03/26	50	32.75	1	32.70	32.60	49	4,817	1.02%
2024/03/25	0	0.00	9	32.48	32.40	-9	5,011	-0.18%
2024/03/22	1	32.30	0	0.00	32.50	1	5,238	0.02%
2024/03/21	0	0.00	21	32.48	32.70	-21	5,412	-0.39%
2024/03/20	2	32.00	0	0.00	31.80	2	6,170	0.03%
2024/03/19	0.1	31.85	0	0.00	31.70	0.1	6,240	0.00%
2024/03/18	0	0.00	2	32.65	32.75	-2	6,208	-0.03%
2024/03/15	8	33.13	20	33.11	32.90	-12	6,204	-0.19%
2024/03/14	0	0.00	15	32.84	32.90	-15	5,903	-0.25%
2024/03/13	0	0.00	1.2	32.55	32.70	-1.2	5,894	-0.02%
2024/03/11	0	0.00	1	32.50	32.50	-1	5,939	-0.02%
2024/03/08	2	32.20	0.1	32.20	32.40	1.9	6,094	0.03%
2024/03/07	0	0.00	5	31.85	32.05	-5	6,235	-0.08%
2024/03/05	1	31.95	0	0.00	31.85	1	6,744	0.01%
2024/03/04	0	0.00	3	31.90	31.85	-3	6,898	-0.04%
2024/02/29	2	32.40	20	32.23	32.60	-18	7,360	-0.24%
2024/02/26	0	31.60	12	31.45	31.40	-12	7,429	-0.16%
2024/02/23	0	0.00	1	31.80	31.65	-1	7,580	-0.01%
2024/02/21	1	31.65	0	0.00	31.75	1	7,884	0.01%
2024/02/20	1	31.40	0	0.00	31.60	1	7,914	0.01%
2024/02/02	0.7	30.90	0	0.00	31.05	0.7	8,225	0.01%
2024/01/30	0	0.00	1	30.70	30.65	-1	8,280	-0.01%
2024/01/26	0	0.00	1	30.80	30.95	-1	8,389	-0.01%
2024/01/17	0	30.80	5	30.82	30.40	-5	8,817	-0.06%
2024/01/12	0	31.25	1	31.15	31.40	-1	8,720	-0.01%
2024/01/09	0	0.00	1	31.70	31.75	-1	9,041	-0.01%
2024/01/08	8	31.85	2	31.95	31.80	6	9,099	0.07%
2024/01/05	0	0.00	8	31.60	31.75	-8	9,156	-0.09%
2024/01/04	0	0.00	6	31.60	31.75	-6	9,258	-0.06%
2024/01/03	0	0.00	5	31.30	31.45	-5	9,358	-0.05%
2024/01/02	0	0.00	50	31.51	31.55	-50	9,340	-0.54%
2023/12/29	0.2	31.15	0.2	31.20	31.20	0	9,309	0.00%
2023/12/25	0.5	30.90	0	0.00	30.95	0.5	9,313	0.01%
2023/12/22	0.3	31.15	1	30.95	31.10	-0.7	9,323	-0.01%
2023/12/21	0	0.00	4	31.44	31.50	-4	9,305	-0.04%
2023/12/19	5	31.20	1	31.45	31.45	4	8,898	0.04%
2023/12/18	0	0.00	1	31.20	31.40	-1	8,728	-0.01%
2023/12/14	1	30.75	5	30.75	30.95	-4	7,717	-0.05%
2023/12/13	1	30.60	0	0.00	30.70	1	7,673	0.01%
2023/12/11	0	30.80	0	0.00	30.90	0	8,735	0.00%
2023/12/08	0	0.00	6	30.89	30.95	-6	8,747	-0.07%
2023/12/07	8	31.16	0.2	31.10	31.10	7.8	8,771	0.09%
2023/12/06	0	31.70	2	31.70	31.65	-2	8,731	-0.02%
2023/12/05	9	31.49	30	31.45	31.30	-21	8,637	-0.24%
2023/12/04	2	31.55	3	31.45	31.60	-1	8,528	-0.01%
2023/12/01	0	0.00	11	30.95	30.95	-11	8,366	-0.13%
2023/11/30	36	30.83	92	30.95	30.60	-56	8,250	-0.68%
2023/11/29	0	0.00	1	30.65	30.60	-1	7,885	-0.01%
2023/11/28	1	30.60	18	30.83	30.60	-17	7,756	-0.22%
2023/11/27	0	0.00	7	30.95	30.45	-7	7,706	-0.09%
2023/11/24	0	0.00	1	30.80	30.15	-1	7,451	-0.01%
2023/11/22	20.1	30.70	0	0.00	30.45	20.1	7,182	0.28%
2023/11/21	3	30.25	0	0.00	30.40	3	7,084	0.04%
2023/11/20	7.8	30.41	0	0.00	29.95	7.8	6,974	0.11%
2023/11/17	4.2	30.81	5	30.85	30.75	-0.8	6,888	-0.01%
2023/11/16	0	0.00	33	30.72	30.85	-33	6,846	-0.48%
2023/11/15	2	30.55	0	0.00	30.70	2	6,789	0.03%
2023/11/14	27	30.45	8	30.50	30.50	19	6,688	0.28%
2023/11/08	0	0.00	6	30.25	30.15	-6	6,802	-0.09%
2023/11/07	5	30.05	7	30.15	30.20	-2	6,794	-0.03%
2023/11/06	1	29.90	0	0.00	30.25	1	6,816	0.01%
2023/11/03	0	29.85	5	29.85	29.90	-5	6,762	-0.07%
2023/11/02	0	0.00	6	29.75	29.85	-6	6,807	-0.09%
2023/11/01	5	29.40	0	0.00	29.40	5	6,770	0.07%
2023/10/31	0	0.00	3	29.45	29.50	-3	6,756	-0.04%
2023/10/30	0	29.35	0	0.00	29.30	0	6,760	0.00%
2023/10/27	0	0.00	3	29.20	29.25	-3	6,725	-0.04%
2023/10/26	2.1	29.05	0	0.00	29.00	2.1	6,724	0.03%
2023/10/25	0	0.00	2	29.10	29.10	-2	6,735	-0.03%
2023/10/20	0	0.00	5	28.89	28.85	-5	6,867	-0.07%
2023/10/19	0	0.00	1	28.90	28.95	-1	6,896	-0.01%
2023/10/16	2	29.20	0	0.00	29.25	2	6,838	0.03%
2023/10/13	0	0.00	3	29.30	29.30	-3	6,951	-0.04%
2023/10/11	0	0.00	0.1	28.80	29.20	-0.1	7,094	0.00%
2023/10/06	1	28.60	0	0.00	28.55	1	7,003	0.01%
2023/10/04	12	28.41	0	0.00	28.35	12	7,025	0.17%
2023/10/03	12	28.89	2	28.95	28.85	10	7,008	0.14%
2023/10/02	0	0.00	1	29.00	29.10	-1	7,088	-0.01%
2023/09/28	1.2	28.89	0	0.00	28.75	1.2	7,268	0.02%
2023/09/27	0	0.00	2	28.60	28.60	-2	7,318	-0.03%
2023/09/25	1	28.90	0	0.00	28.85	1	7,375	0.01%
2023/09/22	2	28.80	1	28.75	28.75	1	7,447	0.01%
2023/09/21	3.2	28.92	0	0.00	28.80	3.2	7,478	0.04%
2023/09/20	1	29.40	0	0.00	29.20	1	7,445	0.01%
2023/09/19	13	29.48	1	29.45	29.40	12	7,464	0.16%
2023/09/18	11	29.47	0	0.00	29.50	11	7,578	0.15%
2023/09/15	8	28.96	0.1	29.40	29.10	7.9	7,583	0.10%
2023/09/14	1	29.35	1	29.20	29.45	0	6,578	0.00%
2023/09/13	1.1	28.97	4	29.06	29.15	-2.9	6,488	-0.04%
2023/09/12	0	0.00	1	29.20	29.15	-1	6,589	-0.02%
2023/09/11	1	28.75	0	0.00	28.70	1	6,585	0.02%
2023/09/07	1.1	28.51	1	28.45	28.40	0.1	6,607	0.00%
2023/09/06	0	28.70	0	0.00	28.60	0	6,585	0.00%
2023/09/05	0	0.00	2	28.70	28.85	-2	6,564	-0.03%
2023/09/04	5	28.62	1.1	28.61	28.60	3.9	6,566	0.06%
2023/09/01	3	28.73	5.2	28.80	28.80	-2.1	6,545	-0.03%
2023/08/31	6	28.32	2	28.45	28.15	4	6,535	0.06%
2023/08/30	5.1	28.40	0	0.00	28.55	5.1	6,414	0.08%
2023/08/29	1.2	28.22	0	0.00	28.30	1.2	6,387	0.02%
2023/08/28	10	28.15	0.1	28.35	28.15	9.9	6,422	0.15%
2023/08/25	1.1	28.35	0	0.00	28.30	1.1	6,945	0.02%
2023/08/24	2.1	28.30	0	0.00	28.35	2.1	6,967	0.03%
2023/08/23	3	28.50	4.1	28.49	28.35	-1.1	6,916	-0.02%
2023/08/21	1.2	28.72	0	0.00	28.65	1.2	6,950	0.02%
2023/08/18	5	28.73	0	0.00	28.75	5	6,960	0.07%
2023/08/17	7.5	28.37	0	0.00	28.50	7.5	6,954	0.11%
2023/08/16	8.4	28.70	5	28.60	28.60	3.4	6,909	0.05%
2023/08/15	3	29.20	0	0.00	29.15	3	6,812	0.04%
2023/08/14	0	0.00	4	29.50	29.30	-4	6,805	-0.06%
2023/08/11	0.1	29.60	0	0.00	29.50	0.1	6,846	0.00%
2023/08/10	0.1	29.40	10	29.30	29.45	-9.9	6,892	-0.14%
2023/08/09	0.2	29.59	0	0.00	29.50	0.2	6,876	0.00%
2023/08/08	1.1	29.75	0	29.70	29.60	1	6,872	0.02%
2023/08/07	0	29.80	0	0.00	29.80	0	6,825	0.00%
2023/08/04	0	0.00	0	29.70	29.50	0	6,833	0.00%
2023/08/02	0.2	29.60	0.3	29.60	29.55	-0.1	6,812	0.00%
2023/08/01	3	29.60	2	29.55	29.65	1	6,762	0.01%
2023/07/31	6.3	29.71	0	0.00	29.70	6.3	6,757	0.09%
2023/07/28	5	29.65	0	0.00	29.70	5	6,730	0.07%
2023/07/27	13.2	29.90	0	0.00	29.95	13.2	6,678	0.20%
2023/07/26	5	29.40	0	0.00	29.50	5	6,678	0.07%
2023/07/25	6	29.20	0.5	29.43	29.25	5.5	6,659	0.08%
2023/07/24	93	29.36	0	0.00	29.15	93	6,621	1.40%
2023/07/21	0.1	29.80	0	0.00	29.60	0.1	6,601	0.00%
2023/07/19	26.1	29.77	0	0.00	29.75	26.1	6,559	0.40%
2023/07/18	4	30.01	0	0.00	30.00	4	6,469	0.06%
2023/07/17	12	30.38	1.1	30.36	30.30	10.9	6,352	0.17%
2023/07/14	0	0.00	4	32.20	32.30	-4	6,184	-0.06%
2023/07/13	5	32.30	0	0.00	32.20	5	6,149	0.08%
2023/07/11	10	32.35	0	0.00	32.45	10	6,183	0.16%
2023/07/07	0.1	32.20	0	0.00	32.05	0.1	6,234	0.00%
2023/07/06	10	32.30	0	0.00	32.20	10	6,204	0.16%
2023/07/05	0	0.00	2	33.50	33.35	-2	6,031	-0.03%
2023/07/03	2	33.60	0	0.00	33.45	2	5,980	0.03%
2023/06/30	0	0.00	4	33.34	33.45	-4	5,999	-0.07%
2023/06/29	0	0.00	2.2	33.54	33.40	-2.2	5,977	-0.04%
2023/06/26	0	0.00	5	33.50	33.50	-5	5,996	-0.08%
2023/06/19	0	0.00	2	32.65	32.95	-2	5,923	-0.03%
2023/06/16	0	0.00	6	33.28	32.95	-6	6,000	-0.10%
2023/06/15	0	0.00	4	32.98	33.00	-4	5,952	-0.07%
2023/06/13	0	0.00	3	32.70	32.60	-3	6,136	-0.05%
2023/06/12	1	32.55	0.1	32.60	32.40	0.9	6,167	0.01%
2023/06/09	2	32.70	13	32.64	32.55	-11	6,231	-0.18%
2023/06/08	0	0.00	2	32.60	32.45	-2	6,312	-0.03%
2023/06/07	0	0.00	3	32.58	32.45	-3	6,413	-0.05%
2023/06/06	0	0.00	83	32.42	32.50	-83	6,684	-1.24%
2023/06/02	20	31.80	1	31.95	31.90	19	6,685	0.28%
2023/06/01	1	31.80	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0	0.00	29	32.21	32.30	-29	6,635	-0.44%
2023/05/29	1	31.80	1	31.85	31.85	0	6,183	0.00%
2023/05/24	1	31.85	0	0.00	32.00	1	6,296	0.02%
2023/05/22	0	0.00	35	32.05	32.05	-35	6,292	-0.56%
2023/05/16	2	31.60	0	0.00	31.95	2	6,446	0.03%
2023/05/12	1.1	31.93	0	0.00	32.10	1.1	6,429	0.02%
2023/05/11	1.1	31.93	0	0.00	31.80	1.1	6,454	0.02%
2023/05/10	77	32.01	0	0.00	32.10	77	6,462	1.19%
2023/05/09	0	0.00	1.4	32.25	32.25	-1.4	6,488	-0.02%
2023/05/08	0	0.00	93	32.56	32.60	-93	6,531	-1.42%
2023/05/05	0	0.00	17	32.36	32.35	-17	6,527	-0.26%
2023/05/04	4	32.15	0	0.00	32.25	4	6,583	0.06%
2023/05/03	0	0.00	10	32.25	32.20	-10	6,620	-0.15%
2023/05/02	0	0.00	1	32.15	32.25	-1	6,679	-0.01%
2023/04/28	2	32.00	11	31.94	31.90	-9	6,883	-0.13%
2023/04/27	1	31.90	4	31.90	31.85	-3	6,903	-0.04%
2023/04/25	0	0.00	0.2	31.95	31.75	-0.2	6,825	0.00%
2023/04/24	0	0.00	0.4	31.95	31.90	-0.4	6,837	-0.01%
2023/04/20	0.1	31.49	0	0.00	31.45	0.1	6,890	0.00%
2023/04/19	0	0.00	3	31.73	31.70	-3	6,922	-0.04%
2023/04/18	0	0.00	13	31.65	31.65	-13	6,890	-0.19%
2023/04/17	0	0.00	11	31.75	31.85	-11	6,869	-0.16%
2023/04/14	0	0.00	10	31.85	31.85	-10	6,848	-0.15%
2023/04/13	0	31.70	5	31.80	31.70	-5	6,817	-0.07%
2023/04/12	0.3	31.85	0	0.00	31.70	0.3	6,730	0.00%
2023/04/11	0	0.00	1	31.55	31.80	-1	6,722	-0.01%
2023/04/06	0	0.00	0.2	31.35	31.35	-0.2	6,715	0.00%
2023/03/31	0	31.45	0	0.00	31.30	0	6,800	0.00%
2023/03/30	1	31.30	2	31.35	31.30	-1	7,382	-0.01%
2023/03/29	0.2	31.30	9	31.30	31.35	-8.8	7,930	-0.11%
2023/03/28	7	31.06	8	31.05	31.10	-1	8,487	-0.01%
2023/03/27	1	31.20	15	31.19	31.20	-14	9,180	-0.15%
2023/03/23	2.3	30.94	0.1	30.95	30.95	2.2	10,672	0.02%
2023/03/22	3	30.80	0.1	30.93	30.80	3	10,751	0.03%
2023/03/21	0	0.00	0.5	30.90	30.75	-0.5	10,925	0.00%
2023/03/20	4.1	30.80	0	0.00	30.80	4.1	10,993	0.04%
2023/03/17	11.5	31.10	0	0.00	31.00	11.5	11,035	0.10%
2023/03/16	0	0.00	0.2	31.25	31.30	-0.2	11,014	0.00%
2023/03/14	1.1	31.19	0	0.00	31.30	1.1	11,377	0.01%
2023/03/13	0.1	31.35	1	31.30	31.35	-0.9	11,541	-0.01%
2023/03/10	4	31.23	0.1	31.25	31.25	4	11,507	0.03%
2023/03/09	37.1	31.72	10	31.90	31.55	27.1	11,556	0.23%
2023/03/08	1	32.45	0	0.00	32.30	1	11,689	0.01%
2023/03/07	0	0.00	10	32.60	32.55	-10	11,809	-0.08%
2023/03/06	0	0.00	1	32.50	32.45	-1	11,929	-0.01%
2023/03/03	0	0.00	1	32.20	32.20	-1	12,018	-0.01%
2023/03/01	2	32.05	0	0.00	32.00	2	12,174	0.02%
2023/02/24	7	32.16	1	32.35	32.45	6	12,289	0.05%
2023/02/23	0	0.00	2	32.50	32.45	-2	12,464	-0.02%
2023/02/21	0	0.00	1	32.10	32.20	-1	12,536	-0.01%
2023/02/20	10	32.05	0	0.00	32.00	10	12,685	0.08%
2023/02/17	3	32.02	0	0.00	32.00	3	12,906	0.02%
2023/02/14	78	32.20	0	0.00	32.10	78	13,054	0.60%
2023/02/10	1	32.15	0	0.00	32.15	1	13,054	0.01%
2023/02/08	5	32.25	0	0.00	32.25	5	13,085	0.04%
2023/02/06	2	32.55	0	0.00	32.40	2	13,133	0.02%
2023/02/02	2	32.35	0	0.00	32.40	2	13,213	0.02%
2023/01/31	5	33.00	2	32.70	32.70	3	13,161	0.02%
2023/01/30	80	33.15	1	33.10	33.30	79	13,123	0.60%
2023/01/17	0	0.00	1	32.30	32.35	-1	12,938	-0.01%
2023/01/16	0	32.45	1	32.30	32.45	-1	12,947	-0.01%
2023/01/13	0	0.00	3	32.60	32.60	-3	12,943	-0.02%
2023/01/11	2	32.55	5	32.57	32.60	-3	13,227	-0.02%
2023/01/10	0	0.00	2	32.00	32.30	-2	13,184	-0.02%
2023/01/09	0	0.00	3	32.30	32.50	-3	13,181	-0.02%
2023/01/05	0	31.95	0	0.00	31.70	0	13,327	0.00%
2023/01/04	0	0.00	1	31.75	31.90	-1	13,424	-0.01%
2023/01/03	0	0.00	0.2	32.10	31.70	-0.2	13,532	0.00%
2022/12/30	0	0.00	5	31.93	31.90	-5	13,486	-0.04%
2022/12/26	1	31.60	0	0.00	31.60	1	13,686	0.01%
2022/12/23	0.2	31.65	0	0.00	31.55	0.2	13,793	0.00%
2022/12/21	2	31.15	2	31.30	31.30	0	13,305	0.00%
2022/12/20	1	31.10	0	0.00	31.10	1	12,822	0.01%
2022/12/19	5	31.16	1	31.35	31.30	4	12,369	0.03%
2022/12/16	30	33.02	31	32.75	32.60	-1	11,756	-0.01%
2022/12/14	0	0.00	2	33.00	33.00	-2	10,406	-0.02%
2022/12/13	2	32.60	20	32.65	32.65	-18	10,365	-0.17%
2022/12/12	2	33.30	0	0.00	33.20	2	10,162	0.02%
2022/12/09	0	0.00	2.1	33.19	33.20	-2.1	10,201	-0.02%
2022/12/08	20	33.05	8	32.30	33.00	12	10,263	0.12%
2022/12/07	0	0.00	85	32.87	32.80	-85	10,196	-0.83%
2022/12/06	0	32.95	5	33.15	32.75	-5	9,980	-0.05%
2022/12/05	0	0.00	3	32.87	32.80	-3	9,759	-0.03%
2022/12/02	3	32.30	1	32.60	32.30	2	9,539	0.02%
2022/11/29	1	31.70	1	32.00	32.15	0	9,024	0.00%
2022/11/28	0	0.00	5	31.60	31.75	-5	8,939	-0.06%
2022/11/25	2	31.35	3	31.60	31.55	-1	8,919	-0.01%
2022/11/24	1	31.20	6.1	31.79	31.80	-5.1	9,015	-0.06%
2022/11/21	28.1	30.56	0	0.00	30.60	28.1	8,791	0.32%
2022/11/18	0	0.00	5.2	31.37	31.35	-5.2	8,579	-0.06%
2022/11/17	10	31.45	0	0.00	31.55	10	8,485	0.12%
2022/11/16	21.2	31.59	0	0.00	31.50	21.2	8,442	0.25%
2022/11/15	51	31.79	0	0.00	31.65	51	8,304	0.61%
2022/11/14	6	33.05	93	33.02	33.20	-87	8,054	-1.08%
2022/11/11	20	32.25	10	32.10	32.25	10	7,848	0.13%
2022/11/10	21	32.33	0	0.00	32.35	21	7,785	0.27%
2022/11/08	40	32.40	0	0.00	32.80	40	7,839	0.51%
2022/11/07	0	0.00	1	32.25	32.45	-1	7,812	-0.01%
2022/11/03	0	0.00	2	32.23	32.30	-2	7,783	-0.03%
2022/11/01	2	32.40	1	32.45	32.45	1	7,810	0.01%
2022/10/27	1	32.30	1	32.00	32.05	0	8,039	0.00%
2022/10/26	0	0.00	1	32.00	31.90	-1	8,177	-0.01%
2022/10/20	0	0.00	1	30.25	31.00	-1	8,452	-0.01%
2022/10/19	1	31.05	0.2	30.85	31.00	0.8	8,255	0.01%
2022/10/17	0	0.00	7	30.93	30.95	-7	8,364	-0.08%
2022/10/12	1	31.60	1	31.70	31.95	0	8,643	0.00%
2022/10/11	1	31.50	0	0.00	31.40	1	8,632	0.01%
2022/10/06	0	0.00	1.2	32.18	32.15	-1.2	8,718	-0.01%
2022/10/05	0.1	31.90	1	31.95	31.75	-0.9	8,672	-0.01%
2022/10/04	0.1	32.10	1.2	32.18	32.15	-1.1	8,711	-0.01%
2022/10/03	0	32.20	0	0.00	32.15	0	8,721	0.00%
2022/09/29	0	32.50	2.1	32.55	32.70	-2.1	8,640	-0.02%
2022/09/28	0	32.40	0	0.00	32.35	0	8,598	0.00%
2022/09/27	0	32.50	6	32.80	32.75	-6	8,559	-0.07%
2022/09/26	0	0.00	15	32.40	32.10	-15	8,566	-0.18%
2022/09/23	0	32.90	0	0.00	32.90	0	8,531	0.00%
2022/09/22	0	0.00	10	32.75	32.80	-10	8,566	-0.12%
2022/09/21	0	32.80	0.1	32.65	32.80	-0.1	8,528	0.00%
2022/09/20	0	0.00	2	32.40	32.80	-2	8,539	-0.02%
2022/09/19	1	32.19	0	0.00	32.10	1	8,504	0.01%
2022/09/16	1	32.25	0	0.00	32.00	1	8,589	0.01%
2022/09/15	0	32.90	22	32.91	33.00	-22	8,451	-0.26%
2022/09/14	0	0.00	3	32.43	32.15	-3	8,332	-0.04%
2022/09/13	0	0.00	7	31.96	31.95	-7	8,295	-0.08%
2022/09/12	0	31.85	1	31.90	31.85	-1	8,310	-0.01%
2022/09/08	1	31.50	11	31.71	31.80	-10	8,441	-0.12%
2022/09/07	0	31.50	10	31.45	31.50	-10	8,426	-0.12%
2022/09/06	0	0.00	0	32.10	31.75	0	8,369	0.00%
2022/09/02	1	31.60	0.1	32.05	31.65	0.9	8,412	0.01%
2022/09/01	1.1	31.60	2	31.95	31.70	-0.9	8,362	-0.01%
2022/08/31	1	32.15	34	32.10	32.75	-33	8,344	-0.40%
2022/08/30	0	31.80	5.4	32.09	32.15	-5.4	8,202	-0.07%
2022/08/29	1	31.35	3	31.48	31.40	-2	8,112	-0.02%
2022/08/25	1	31.45	2	31.45	31.65	-1	8,038	-0.01%
2022/08/24	0	0.00	2	31.10	31.05	-2	8,006	-0.02%
2022/08/19	3	30.95	0	0.00	30.90	3	8,662	0.03%
2022/08/16	0	0.00	7	30.50	30.60	-7	8,708	-0.08%
2022/08/15	0	0.00	6.1	30.35	30.25	-6.1	8,650	-0.07%
2022/08/12	0	0.00	9	30.22	30.30	-9	8,691	-0.10%
2022/08/11	6	30.05	0.1	30.15	30.10	5.9	8,731	0.07%
2022/08/10	34	29.90	0.2	30.05	29.85	33.8	8,773	0.39%
2022/08/09	0	0.00	1	29.95	29.90	-1	8,818	-0.01%
2022/08/08	3	29.43	0	0.00	29.45	3	8,874	0.03%
2022/08/05	2	29.58	0	0.00	29.65	2	9,067	0.02%
2022/08/04	0.2	29.22	9.4	29.39	29.50	-9.2	9,042	-0.10%
2022/08/03	23.3	29.72	0	0.00	29.65	23.3	8,959	0.26%
2022/08/02	6	29.95	0	0.00	30.00	6	8,871	0.07%
2022/08/01	8	30.26	0	0.00	30.10	8	8,754	0.09%
2022/07/29	2	30.30	0	0.00	30.40	2	8,693	0.02%
2022/07/28	7.1	30.24	0	0.00	30.10	7.1	8,613	0.08%
2022/07/27	3.6	31.63	0	31.81	31.75	3.6	8,530	0.04%
2022/07/26	0.1	31.85	0	0.00	31.75	0.1	8,408	0.00%
2022/07/25	2.1	31.91	2	32.00	32.10	0.1	8,375	0.00%
2022/07/22	1	31.90	2	32.23	32.15	-1	8,324	-0.01%
2022/07/20	2	32.42	4	32.75	32.30	-2	8,099	-0.03%
2022/07/19	0	0.00	7	32.67	32.50	-7	8,035	-0.09%
2022/07/18	0	0.00	1	32.20	32.15	-1	7,850	-0.01%
2022/07/15	1	31.60	0	31.80	31.70	1	7,750	0.01%
2022/07/14	2	31.90	2	31.60	31.95	0	7,765	0.00%
2022/07/07	0	0.00	10	31.50	31.45	-10	7,544	-0.13%
2022/07/06	1	32.25	2	31.55	31.55	-1	7,502	-0.01%
2022/07/05	3	32.32	2	31.90	32.25	1	7,432	0.01%
2022/07/04	7	31.80	31	32.00	32.00	-24	7,378	-0.33%
2022/07/01	8	31.80	0	0.00	31.15	8	7,350	0.11%
2022/06/30	0	31.80	0	0.00	31.80	0	7,333	0.00%
2022/06/29	1	32.00	7	32.01	32.15	-6	7,207	-0.08%
2022/06/28	0	0.00	1	31.90	31.85	-1	7,164	-0.01%
2022/06/27	0	31.60	23	31.47	31.70	-23	7,165	-0.32%
2022/06/24	1	31.30	2	31.40	31.30	-1	7,133	-0.01%
2022/06/23	20	31.20	0	0.00	31.15	20	7,135	0.28%
2022/06/22	0	0.00	1	31.05	31.05	-1	7,151	-0.01%
2022/06/17	0	0.00	2	31.05	30.85	-2	7,046	-0.03%
2022/06/13	7	30.85	0.1	30.90	30.95	7	7,145	0.10%
2022/06/09	4.1	31.23	5	31.35	31.40	-0.9	7,143	-0.01%
2022/06/08	2	31.03	4	31.13	31.25	-2	7,032	-0.03%
2022/06/07	1	30.65	1	30.85	30.70	0	7,032	0.00%
2022/06/02	2	30.58	0	0.00	30.70	2	7,151	0.03%
2022/06/01	1	30.65	0	0.00	30.80	1	7,263	0.01%
2022/05/31	2	31.28	0	0.00	30.50	2	7,236	0.03%
2022/05/30	0	0.00	0.1	31.55	31.80	-0.1	6,723	0.00%
2022/05/27	0.1	31.75	0	0.00	31.60	0.1	6,682	0.00%
2022/05/26	0	0.00	11	31.75	31.75	-11	6,705	-0.16%
2022/05/25	0.5	31.60	15	31.62	31.70	-14.5	6,809	-0.21%
2022/05/24	0	0.00	2	31.38	31.50	-2	6,834	-0.03%
2022/05/23	1	31.25	2	31.45	31.40	-1	6,833	-0.01%
2022/05/20	1	31.05	7.4	31.31	31.35	-6.4	6,908	-0.09%
2022/05/19	2	31.10	7.4	31.02	31.15	-5.4	6,881	-0.08%
2022/05/18	2	31.05	17	31.06	31.25	-15	6,844	-0.22%
2022/05/17	19	30.62	1	30.85	30.90	18	6,847	0.26%
2022/05/16	61	31.03	0	0.00	30.90	61	6,783	0.90%
2022/05/13	0	0.00	30.2	30.63	31.00	-30.2	6,707	-0.45%
2022/05/11	1	30.05	0	0.00	30.15	1	6,443	0.02%
2022/05/10	11	29.73	3	29.72	30.15	8	6,408	0.12%
2022/05/09	2	29.85	0	0.00	29.80	2	6,403	0.03%
2022/05/06	2	30.25	2	30.35	30.20	0	6,359	0.00%
2022/05/05	0.2	30.15	3	30.33	30.55	-2.8	6,400	-0.04%
2022/05/04	0	0.00	2	30.05	30.15	-2	6,362	-0.03%
2022/05/03	3	29.92	0	0.00	29.95	3	6,420	0.05%
2022/04/29	4	29.95	0	0.00	30.05	4	6,408	0.06%
2022/04/28	0	0.00	1	29.75	29.95	-1	6,467	-0.02%
2022/04/25	1	29.90	1	30.00	30.00	0	6,366	0.00%
2022/04/22	0	0.00	3	30.15	30.35	-3	6,245	-0.05%
2022/04/21	0	0.00	1	30.30	30.40	-1	6,218	-0.02%
2022/04/20	0	0.00	1	30.40	30.50	-1	6,267	-0.02%
2022/04/18	3	30.13	1	30.00	30.20	2	6,202	0.03%
2022/04/14	1	30.60	0	0.00	30.60	1	6,091	0.02%
2022/04/13	0	0.00	1.5	30.71	30.90	-1.5	6,107	-0.02%
2022/04/12	0	0.00	5	30.20	30.20	-5	6,028	-0.08%
2022/04/08	0	0.00	2	30.05	30.10	-2	6,013	-0.03%
2022/04/07	0	0.00	2	29.95	29.95	-2	6,014	-0.03%
2022/04/06	0.1	30.40	0	0.00	30.45	0.1	5,946	0.00%
2022/03/29	0	0.00	3	30.20	30.35	-3	5,761	-0.05%
2022/03/28	1	30.00	3	30.10	30.20	-2	5,716	-0.03%
2022/03/25	5	30.41	0	0.00	30.60	5	5,635	0.09%
2022/03/24	0.1	30.70	5	30.73	30.85	-4.9	5,568	-0.09%
2022/03/23	0	0.00	1.2	30.70	30.75	-1.2	6,002	-0.02%
2022/03/22	0	0.00	5	30.70	30.80	-5	6,006	-0.08%
2022/03/21	1	30.60	3	30.57	30.65	-2	5,997	-0.03%
2022/03/18	0	0.00	1	30.65	30.70	-1	5,986	-0.02%
2022/03/17	1	30.40	0	0.00	30.55	1	5,918	0.02%
2022/03/15	0	0.00	1	30.10	30.20	-1	5,784	-0.02%
2022/03/14	0	0.00	4	30.40	30.55	-4	5,778	-0.07%
2022/03/11	2	30.18	0	0.00	30.20	2	5,786	0.03%
2022/03/09	0	0.00	0	29.55	29.55	0	5,785	0.00%
2022/03/07	3	29.50	1	29.70	29.50	2	5,772	0.03%
2022/03/04	0	0.00	1	30.25	30.30	-1	5,917	-0.02%
2022/03/03	1	30.40	3	30.35	30.60	-2	5,993	-0.03%
2022/03/02	1	30.35	13	30.26	30.35	-12	6,062	-0.20%
2022/03/01	0	0.00	1	30.05	30.30	-1	6,138	-0.02%
2022/02/25	2	29.70	0	0.00	29.55	2	6,226	0.03%
2022/02/24	2	29.65	0	0.00	29.70	2	6,328	0.03%
2022/02/23	0	0.00	10	30.05	30.00	-10	6,310	-0.16%
2022/02/22	2	29.68	2	29.75	29.95	0	6,343	0.00%
2022/02/21	0	0.00	0.1	30.05	30.20	-0.1	6,280	0.00%
2022/02/18	2	29.70	6	29.96	30.00	-4	6,347	-0.06%
2022/02/17	1	29.70	15	29.79	29.80	-14	6,513	-0.21%
2022/02/16	0	0.00	7	29.50	29.60	-7	6,452	-0.11%
2022/02/14	0	0.00	3	29.50	29.45	-3	6,539	-0.05%
2022/02/10	0	0.00	12	29.56	29.60	-12	6,649	-0.18%
2022/02/09	0.1	29.20	7	29.35	29.50	-6.9	6,677	-0.10%
2022/02/08	10	29.20	3	29.27	29.20	7	6,671	0.10%
2022/02/07	2	28.95	2	29.20	29.30	0	6,679	0.00%
2022/01/25	6	28.33	1	28.30	28.60	5	6,715	0.07%
2022/01/24	4.2	28.55	0	0.00	28.80	4.2	6,702	0.06%
2022/01/21	12	28.82	0	0.00	28.80	12	6,823	0.18%
2022/01/20	1	29.20	0	0.00	29.25	1	6,785	0.01%
2022/01/18	1	29.20	10	29.15	29.10	-9	6,780	-0.13%
2022/01/17	0	0.00	1	29.15	29.15	-1	6,798	-0.01%
2022/01/14	0	0.00	2	29.20	29.20	-2	6,992	-0.03%
2022/01/13	3	29.35	6.2	29.50	29.55	-3.2	7,063	-0.05%
2022/01/12	0	0.00	7.1	29.30	29.30	-7.1	7,098	-0.10%
2022/01/11	2.1	29.00	0	0.00	29.15	2.1	7,139	0.03%
2022/01/07	1	29.15	0	0.00	29.15	1	7,223	0.01%
2022/01/06	2	29.18	0	0.00	29.25	2	7,241	0.03%
2022/01/05	5	29.00	0	0.00	29.05	5	7,215	0.07%
2022/01/03	6	29.07	0	0.00	29.15	6	7,279	0.08%
2021/12/30	1	29.10	0	0.00	29.30	1	7,292	0.01%
2021/12/29	0	0.00	2	29.25	29.30	-2	7,326	-0.03%
2021/12/28	0	0.00	5	29.10	29.15	-5	7,334	-0.07%
2021/12/27	1	28.95	2	29.00	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	12	28.81	28.90	-12	7,467	-0.16%
2021/12/23	3	28.67	2	28.65	28.80	1	7,546	0.01%
2021/12/22	1	28.75	0	0.00	28.60	1	7,589	0.01%
2021/12/21	2	28.50	0	0.00	28.55	2	7,625	0.03%
2021/12/20	2	28.35	0	0.00	28.40	2	7,684	0.03%
2021/12/16	4	28.29	6	28.25	28.20	-2	7,273	-0.03%
2021/12/15	5	28.35	0	0.00	28.35	5	7,419	0.07%
2021/12/13	2	28.53	0.2	28.60	28.45	1.9	7,498	0.02%
2021/12/10	0	0.00	2	28.70	28.75	-2	7,464	-0.03%
2021/12/09	2	28.60	0	0.00	28.85	2	7,482	0.03%
2021/12/07	1	28.55	5	28.55	28.75	-4	7,436	-0.05%
2021/12/06	0.2	28.35	9.2	28.40	28.60	-9.1	7,462	-0.12%
2021/12/03	1	28.40	1	28.40	28.30	0	7,471	0.00%
2021/12/02	5	28.14	1.6	28.27	28.30	3.4	7,435	0.05%
2021/12/01	9	28.03	19.2	28.09	28.30	-10.2	7,380	-0.14%
2021/11/30	12	28.11	1.2	28.31	27.90	10.8	7,311	0.15%
2021/11/29	1	28.00	0	0.00	28.15	1	7,019	0.01%
2021/11/26	10	28.28	0	0.00	28.25	10	6,936	0.14%
2021/11/25	20	28.35	9	28.38	28.55	11	6,926	0.16%
2021/11/24	12	28.69	22	28.67	28.80	-10	6,802	-0.15%
2021/11/23	18	28.69	3	28.80	28.75	15	6,647	0.23%
2021/11/22	6	29.32	0	0.00	29.15	6	6,394	0.09%
2021/11/19	1	29.40	0.1	29.40	29.40	0.9	6,314	0.01%
2021/11/18	5	29.45	0	0.00	29.50	5	6,276	0.08%
2021/11/17	12	29.30	0	0.00	29.35	12	6,236	0.19%
2021/11/16	15	29.37	2	29.35	29.50	13	6,162	0.21%
2021/11/15	3	30.05	10	30.05	30.00	-7	6,044	-0.12%
2021/11/12	8	30.06	5	30.05	30.15	3	6,060	0.05%
2021/11/11	0	0.00	2	30.00	30.00	-2	6,017	-0.03%
2021/11/10	0	0.00	10	29.85	29.90	-10	6,051	-0.17%
2021/11/09	10	29.76	4	29.94	29.90	6	6,026	0.10%
2021/11/03	0	0.00	0	29.60	29.55	0	5,896	0.00%
2021/11/01	4	29.15	2	29.03	29.00	2	5,882	0.03%
2021/10/29	3	29.02	0	0.00	29.10	3	5,849	0.05%
2021/10/28	7	29.29	0	0.00	29.25	7	5,769	0.12%
2021/10/27	0	0.00	1	29.50	29.45	-1	5,804	-0.02%
2021/10/26	11	29.40	1	29.45	29.55	10	6,014	0.17%
2021/10/25	8	29.40	2	29.38	29.35	6	6,336	0.09%
2021/10/22	1	29.80	0	0.00	29.40	1	6,457	0.02%
2021/10/20	0	0.00	10	29.80	29.80	-10	6,485	-0.15%
2021/10/19	1	29.55	0	0.00	29.70	1	6,402	0.02%
2021/10/18	10	29.50	1	29.45	29.45	9	6,392	0.14%
2021/10/08	0	0.00	4	29.55	29.45	-4	6,628	-0.06%
2021/10/07	1	29.50	0	0.00	29.55	1	6,645	0.02%
2021/10/06	4	29.15	0	0.00	29.25	4	6,701	0.06%
2021/10/05	1	29.25	28	29.33	29.35	-27	6,762	-0.40%
2021/10/04	1	29.40	1	29.45	29.35	0	6,845	0.00%
2021/10/01	0	0.00	13	29.19	29.15	-13	6,951	-0.19%
2021/09/30	4	30.00	1	29.95	29.85	3	6,844	0.04%
2021/09/29	2	29.50	5	29.63	29.55	-3	6,795	-0.04%
2021/09/28	8	29.65	0	0.00	30.00	8	6,771	0.12%
2021/09/27	11	30.04	0	0.00	29.85	11	6,803	0.16%
2021/09/24	2	29.50	4	29.55	29.35	-2	6,843	-0.03%
2021/09/23	1	29.30	0	0.00	29.25	1	6,853	0.01%
2021/09/22	6	28.78	0	0.00	28.70	6	6,892	0.09%
2021/09/16	3	29.60	0	0.00	29.65	3	6,689	0.04%
2021/09/14	1	29.80	1	29.65	29.75	0	6,764	0.00%
2021/09/13	6	29.03	1	29.20	29.45	5	6,777	0.07%
2021/09/10	1	29.10	0.3	29.20	29.20	0.7	6,832	0.01%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/08	1	29.20	1	29.20	29.25	0	6,926	0.00%
2021/09/03	0.1	29.95	6	29.92	30.00	-5.9	6,965	-0.08%
2021/09/01	3	29.70	0	0.00	29.60	3	7,023	0.04%
2021/08/31	1	29.60	1	29.60	30.05	0	7,030	0.00%
2021/08/27	2	29.38	1	29.60	29.65	1	7,029	0.01%
2021/08/25	0	29.20	2	29.25	29.35	-2	7,183	-0.03%
2021/08/24	0	29.15	1	29.30	29.40	-1	7,260	-0.01%
2021/08/23	1	28.85	0	0.00	28.90	1	7,338	0.01%
2021/08/20	0	0.00	1	28.60	28.30	-1	7,430	-0.01%
2021/08/19	3.5	28.50	0	0.00	28.30	3.5	7,602	0.05%
2021/08/18	1	28.40	1	28.60	28.85	0	7,552	0.00%
2021/08/16	7	29.03	0	0.00	29.05	7	7,620	0.09%
2021/08/13	5	29.80	10	29.87	29.65	-5	7,573	-0.07%
2021/08/12	1	30.10	0	0.00	30.25	1	7,637	0.01%
2021/08/11	1	29.80	14	30.09	30.00	-13	7,698	-0.17%
2021/08/06	0	0.00	6	30.20	30.05	-6	8,119	-0.07%
2021/08/05	0	0.00	1	30.28	30.00	-1	8,351	-0.01%
2021/08/04	0	0.00	4	30.25	30.25	-4	8,806	-0.05%
2021/08/03	0	0.00	24	30.14	30.30	-24	9,104	-0.26%
2021/08/02	2	29.83	0.2	30.55	30.10	1.8	9,307	0.02%
2021/07/30	17	29.78	10	29.75	29.60	7	9,473	0.07%
2021/07/29	53	30.94	2	31.10	31.15	51	9,574	0.53%
2021/07/28	17	30.98	0	0.00	31.00	17	9,453	0.18%
2021/07/26	8	32.02	3	32.67	31.90	5	9,668	0.05%
2021/07/23	0	0.00	1	32.75	32.75	-1	9,640	-0.01%
2021/07/22	1	32.80	0	0.00	32.90	1	9,785	0.01%
2021/07/21	3	32.38	3	32.35	32.50	0	9,889	0.00%
2021/07/20	27	32.79	1	32.65	32.60	26	10,058	0.26%
2021/07/19	0	0.00	1	33.55	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	48	33.35	33.60	-48	10,793	-0.44%
2021/07/14	0	0.00	3	32.80	32.60	-3	11,046	-0.03%
2021/07/13	0	0.00	4	32.90	32.90	-4	11,496	-0.03%
2021/07/12	2.2	32.86	2	32.90	32.95	0.2	11,706	0.00%
2021/07/09	0	0.00	10	33.08	32.95	-10	11,661	-0.09%
2021/07/08	2	32.90	12	32.88	32.95	-10	11,633	-0.09%
2021/07/07	0	0.00	1	32.25	32.35	-1	11,685	-0.01%
2021/07/06	2	32.55	10	32.50	32.55	-8	11,783	-0.07%
2021/07/05	0.3	32.30	2	32.45	32.45	-1.7	11,827	-0.01%
2021/07/02	2	32.60	3	32.90	32.20	-1	12,077	-0.01%
2021/07/01	2	32.45	11.2	32.51	32.45	-9.2	12,046	-0.08%
2021/06/30	2	31.95	5	32.10	32.00	-3	11,996	-0.03%
2021/06/29	4	31.80	2	31.70	31.90	2	11,990	0.02%
2021/06/24	1	31.45	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	10	31.43	31.65	-10	12,488	-0.08%
2021/06/22	0	0.00	0	31.00	30.85	0	12,389	0.00%
2021/06/21	3	30.58	0	0.00	30.75	3	12,363	0.02%
2021/06/18	4	31.43	0	0.00	31.05	4	12,334	0.03%
2021/06/17	1	31.45	1	31.75	31.80	0	12,184	0.00%
2021/06/16	1	31.85	2	31.93	31.85	-1	12,390	-0.01%
2021/06/08	2	31.90	0	0.00	31.90	2	12,582	0.02%
2021/06/07	2.2	31.73	6	31.78	31.75	-3.8	12,658	-0.03%
2021/06/04	6	32.06	1	32.40	31.90	5	12,686	0.04%
2021/06/03	7	32.47	13	32.47	32.45	-6	12,856	-0.05%
2021/06/02	2	32.00	7	32.03	32.05	-5	12,835	-0.04%
2021/06/01	8.8	31.65	9	31.86	31.90	-0.2	12,821	0.00%
2021/05/31	9	31.77	4	31.69	31.65	5	12,902	0.04%
2021/05/28	3	30.95	12	31.26	31.25	-9	13,025	-0.07%
2021/05/27	5	30.75	1	30.85	30.40	4	13,102	0.03%
2021/05/26	4	31.18	5	31.19	31.40	-1	13,326	-0.01%
2021/05/25	5	30.93	10	31.06	31.20	-5	13,880	-0.04%
2021/05/24	17	30.51	7	30.84	30.55	10	13,847	0.07%
2021/05/21	1	30.40	1	30.60	30.50	0	13,881	0.00%
2021/05/20	7	30.13	5	30.21	30.35	2	13,874	0.01%
2021/05/19	7	30.49	6	30.74	30.60	1	13,813	0.01%
2021/05/18	4	30.26	53	30.65	30.80	-49	13,857	-0.35%
2021/05/17	3	29.68	17	29.76	29.65	-14	13,908	-0.10%
2021/05/14	5	30.47	8	30.78	30.75	-3	13,754	-0.02%
2021/05/13	9	30.24	5	30.43	30.00	4	13,594	0.03%
2021/05/12	15	30.46	7.1	30.92	30.65	7.9	13,360	0.06%
2021/05/11	8	33.55	13	33.96	32.75	-5	12,933	-0.04%
2021/05/10	2	34.00	68	33.90	33.90	-66	12,670	-0.52%
2021/05/07	33	34.10	13	33.72	33.25	20	12,533	0.16%
2021/05/06	9	33.56	26.4	33.46	33.85	-17.4	12,389	-0.14%
2021/05/05	3	32.92	13.8	32.54	32.65	-10.8	12,148	-0.09%
2021/05/04	23	31.87	21	32.25	31.70	2	11,969	0.02%
2021/05/03	15.3	32.37	6	32.66	32.35	9.3	11,684	0.08%
2021/04/29	3	33.45	31	33.38	33.25	-28	11,607	-0.24%
2021/04/28	38	33.32	22	33.11	33.40	16	11,517	0.14%
2021/04/27	7	32.58	7	32.93	32.85	0	11,597	0.00%
2021/04/26	38	32.73	3	32.80	32.50	35	11,508	0.30%
2021/04/23	18	32.49	21	32.31	32.55	-3	11,376	-0.03%
2021/04/22	35	34.01	39.3	34.09	33.30	-4.3	11,299	-0.04%
2021/04/21	16	33.05	4.6	33.08	33.10	11.4	10,647	0.11%
2021/04/20	11.2	32.61	7	32.96	33.15	4.2	10,518	0.04%
2021/04/19	7	32.29	20	32.39	33.40	-13	10,323	-0.13%
2021/04/16	10.1	31.75	24	31.58	31.90	-13.9	9,904	-0.14%
2021/04/15	12	30.88	12.2	30.82	30.95	-0.2	9,687	0.00%
2021/04/14	1	30.70	3	30.57	30.60	-2	9,661	-0.02%
2021/04/13	4.4	30.99	1	31.40	30.60	3.4	9,715	0.03%
2021/04/12	0	0.00	44	30.65	30.95	-44	9,576	-0.46%
2021/04/09	5.6	30.40	1	30.45	30.40	4.6	9,537	0.05%
2021/04/08	9.1	30.42	15	30.45	30.50	-5.9	9,510	-0.06%
2021/04/07	20	29.95	0	0.00	30.00	20	9,345	0.21%
2021/04/06	6.1	29.95	2.4	30.04	29.95	3.7	9,379	0.04%
2021/04/01	5	30.02	0	0.00	29.90	5	9,420	0.05%
2021/03/31	63.1	29.95	4	29.99	30.20	59.1	9,448	0.63%
2021/03/30	7	30.07	5	29.95	30.00	2	9,393	0.02%
2021/03/29	23.2	29.85	3	29.93	29.90	20.2	9,243	0.22%
2021/03/26	16	29.72	45.1	29.43	29.75	-29.1	9,217	-0.32%
2021/03/25	1	28.90	2	29.00	29.10	-1	9,079	-0.01%
2021/03/22	0	0.00	1	29.40	29.40	-1	9,144	-0.01%
2021/03/19	4	29.21	0	0.00	29.20	4	9,159	0.04%
2021/03/18	8	29.64	5	29.60	29.50	3	8,969	0.03%
2021/03/17	23	29.72	0	0.00	29.45	23	8,943	0.26%
2021/03/16	0	0.00	1	29.80	29.90	-1	8,907	-0.01%
2021/03/15	7	29.63	1	29.65	29.55	6	8,865	0.07%
2021/03/12	0	0.00	9	29.53	29.80	-9	8,896	-0.10%
2021/03/11	6	29.73	2	29.60	29.45	4	8,865	0.05%
2021/03/10	6	29.62	0	0.00	29.75	6	8,862	0.07%
2021/03/09	3	29.87	3	29.45	29.90	0	8,855	0.00%
2021/03/08	0	0.00	16	29.39	29.30	-16	8,675	-0.18%
2021/03/05	0	0.00	4	29.36	29.35	-4	8,667	-0.05%
2021/03/04	8	29.11	2	29.18	29.40	6	8,846	0.07%
2021/03/03	3	29.22	2	29.30	29.35	1	8,753	0.01%
2021/03/02	5	28.97	4	29.19	28.70	1	8,558	0.01%
2021/02/26	4	28.93	12	28.86	28.95	-8	8,447	-0.09%
2021/02/25	9	29.12	87	29.04	29.50	-78	8,055	-0.97%
2021/02/24	2	27.90	3	28.07	27.75	-1	7,569	-0.01%
2021/02/23	1	28.10	132	28.08	28.10	-131	7,539	-1.74%	大賣/鉅額交易
2021/02/22	7	27.47	0.1	27.50	27.45	6.9	7,489	0.09%
2021/02/19	13	27.30	10	27.40	27.40	3	7,606	0.04%
2021/02/18	0	0.00	7	27.24	27.50	-7	7,725	-0.09%
2021/02/17	112	27.01	0	0.00	27.10	112	7,641	1.47%	大買/鉅額交易
2021/02/05	1	26.60	24	26.98	27.05	-23	7,543	-0.30%
2021/02/04	9	26.46	5	26.65	26.85	4	7,589	0.05%
2021/02/03	11	26.53	7	26.69	26.70	4	7,778	0.05%
2021/02/02	7	26.51	11	26.75	26.75	-4	7,820	-0.05%
2021/02/01	2	26.30	0	0.00	26.25	2	7,803	0.03%
2021/01/29	8	26.41	5	26.00	26.00	3	7,754	0.04%
2021/01/28	3	26.47	0	0.00	26.45	3	7,641	0.04%
2021/01/25	1	26.80	6	26.65	26.80	-5	7,457	-0.07%
2021/01/22	60	26.35	0	0.00	26.40	60	7,481	0.80%
2021/01/21	7	26.64	0	0.00	26.40	7	7,420	0.09%
2021/01/20	73	26.76	6	26.40	26.40	67	7,367	0.91%
2021/01/19	1	27.25	9	27.45	27.45	-8	7,118	-0.11%
2021/01/18	23	27.17	5	27.35	27.25	18	7,132	0.25%
2021/01/15	16	27.77	1	27.60	27.60	15	7,011	0.21%
2021/01/14	4	28.05	1	28.20	28.10	3	6,947	0.04%
2021/01/13	0	0.00	1	28.40	28.40	-1	6,921	-0.01%
2021/01/12	5	28.10	0	0.00	28.05	5	6,884	0.07%
2021/01/11	2	28.40	0	0.00	28.60	2	6,860	0.03%
2021/01/08	2	28.40	3	28.53	28.70	-1	6,819	-0.01%
2021/01/07	3	28.55	6.3	28.55	28.35	-3.3	6,769	-0.05%
2021/01/06	3	28.30	13	28.69	28.35	-10	6,715	-0.15%
2021/01/05	1	28.75	4	28.71	28.85	-3	6,573	-0.05%
2021/01/04	1	28.60	9	28.82	28.85	-8	6,584	-0.12%
2020/12/31	0	0.00	2	28.95	28.95	-2	6,491	-0.03%
2020/12/30	11	28.76	30	28.80	29.05	-19	6,463	-0.29%
2020/12/29	5	28.56	5	28.63	28.65	0	6,398	0.00%
2020/12/28	6	28.70	3	28.77	28.60	3	6,397	0.05%
2020/12/25	10	28.44	6.3	28.58	28.55	3.7	6,364	0.06%
2020/12/24	1	28.25	8	28.29	28.05	-7	6,308	-0.11%
2020/12/23	1	27.65	21	27.63	27.60	-20	6,197	-0.32%
2020/12/22	7	27.87	6	28.00	27.70	1	6,247	0.02%
2020/12/21	0	0.00	1	27.85	27.95	-1	6,346	-0.02%
2020/12/18	1	27.55	5	27.65	27.45	-4	6,414	-0.06%
2020/12/16	2	27.40	11	27.69	27.90	-9	6,526	-0.14%
2020/12/15	0	0.00	2	27.25	27.15	-2	6,649	-0.03%
2020/12/11	0	0.00	10	27.70	27.70	-10	6,819	-0.15%
2020/12/10	1	27.75	8	27.70	27.70	-7	7,005	-0.10%
2020/12/08	23	27.60	0	0.00	27.50	23	7,036	0.33%
2020/12/07	1	27.60	0	0.00	27.60	1	7,007	0.01%
2020/12/04	1	27.60	0	0.00	27.65	1	7,046	0.01%
2020/12/03	0.3	27.40	0	27.40	27.40	0.3	7,108	0.00%
2020/12/02	1	27.40	2	27.40	27.40	-1	7,211	-0.01%
2020/12/01	10	27.50	0.4	27.40	27.50	9.6	7,359	0.13%
2020/11/30	10.1	27.85	0.2	27.80	27.40	10	7,539	0.13%
2020/11/27	5	27.65	17	27.69	27.70	-12	7,373	-0.16%
2020/11/26	10	27.85	14	27.89	27.90	-4	7,410	-0.05%
2020/11/25	20	28.05	10	28.05	28.05	10	7,542	0.13%
2020/11/24	1	28.05	3	28.10	28.05	-2	7,534	-0.03%
2020/11/23	0	0.00	1	28.30	28.25	-1	7,519	-0.01%
2020/11/20	0	0.00	4	28.03	28.15	-4	7,425	-0.05%
2020/11/19	1	28.10	10	28.10	28.20	-9	7,434	-0.12%
2020/11/18	16.4	28.14	3	28.10	28.20	13.4	7,418	0.18%
2020/11/17	10	28.00	30.9	27.93	28.00	-20.9	7,326	-0.29%
2020/11/16	2	27.45	4	27.50	27.50	-2	7,345	-0.03%
2020/11/13	3	27.48	3.8	27.52	27.60	-0.8	7,415	-0.01%
2020/11/12	1	27.70	13.3	27.65	27.60	-12.3	7,452	-0.17%
2020/11/11	1	27.00	63.3	27.32	27.70	-62.3	7,458	-0.84%
2020/11/10	1	26.75	3	26.85	26.90	-2	7,254	-0.03%
2020/11/09	1	26.65	12	26.48	26.60	-11	7,186	-0.15%
2020/11/06	0	0.00	4	26.05	26.20	-4	7,189	-0.06%
2020/11/05	0	0.00	11	26.20	26.20	-11	7,223	-0.15%
2020/11/03	0	0.00	6.7	26.17	26.20	-6.7	7,343	-0.09%
2020/11/02	2	25.75	0	0.00	26.05	2	7,391	0.03%
2020/10/30	2.7	25.69	0	0.00	25.75	2.7	7,470	0.04%
2020/10/27	1	26.00	0	0.00	25.90	1	8,024	0.01%
2020/10/26	10	26.05	11	26.01	26.00	-1	8,167	-0.01%
2020/10/23	2	26.15	1	26.15	26.20	1	8,302	0.01%
2020/10/22	0.2	26.25	14	26.05	26.25	-13.9	8,583	-0.16%
2020/10/21	1	25.90	10	25.95	25.75	-9	9,269	-0.10%
2020/10/20	0	0.00	26	26.00	26.05	-26	9,518	-0.27%
2020/10/19	0	0.00	15	26.16	26.10	-15	9,777	-0.15%
2020/10/16	0	0.00	1	26.05	25.95	-1	10,069	-0.01%
2020/10/15	10	26.05	0	0.00	26.15	10	10,261	0.10%
2020/10/14	10	26.09	0	0.00	26.00	10	10,428	0.10%
2020/10/13	7	25.78	5	25.70	25.70	2	10,653	0.02%
2020/10/12	1	25.80	3	26.05	25.90	-2	10,935	-0.02%
2020/10/08	7	26.06	7	26.10	26.15	0	11,163	0.00%
2020/10/07	0	0.00	25	26.08	26.10	-25	11,280	-0.22%
2020/10/06	4	25.98	24	26.08	26.10	-20	11,404	-0.18%
2020/10/05	0	0.00	2.6	25.66	25.75	-2.6	11,465	-0.02%
2020/09/30	2	25.45	6	25.42	25.30	-4	11,480	-0.03%
2020/09/29	49	25.26	41	25.15	25.15	8	11,475	0.07%
2020/09/25	8	24.96	18	25.02	25.10	-10	11,642	-0.09%
2020/09/24	43	25.02	14	24.96	24.85	29	11,757	0.25%
2020/09/23	15	25.51	2	25.55	25.55	13	11,728	0.11%
2020/09/22	13	25.66	3	25.68	25.65	10	11,731	0.09%
2020/09/21	36.1	25.84	1	25.80	25.85	35.1	11,656	0.30%
2020/09/18	20	25.88	0	0.00	25.75	20	11,659	0.17%
2020/09/17	44.1	25.87	12	25.82	25.95	32.1	11,518	0.28%
2020/09/16	16	25.96	13	25.95	26.00	3	11,472	0.03%
2020/09/15	15	26.04	0	0.00	26.15	15	11,387	0.13%
2020/09/14	4	26.41	0	0.00	26.50	4	11,313	0.04%
2020/09/11	5	26.45	1	26.50	26.45	4	11,306	0.04%
2020/09/10	6	26.83	0	0.00	26.65	6	11,332	0.05%
2020/09/09	5	26.75	6	26.97	26.90	-1	11,390	-0.01%
2020/09/08	26	27.16	34	27.41	27.00	-8	11,374	-0.07%
2020/09/07	24	27.25	21	27.35	27.30	3	11,348	0.03%
2020/09/04	14	26.86	3	26.90	26.90	11	11,400	0.10%
2020/09/03	14	27.11	43	27.12	26.80	-29	11,372	-0.26%
2020/09/02	10	26.40	26	26.45	26.55	-16	11,262	-0.14%
2020/09/01	42	26.27	1	26.45	26.25	41	11,303	0.36%
2020/08/31	5	26.41	0	0.00	26.45	5	11,257	0.04%
2020/08/28	8	26.05	1.2	26.08	26.20	6.8	11,175	0.06%
2020/08/27	9	26.06	0	0.00	26.20	9	11,261	0.08%
2020/08/25	10	26.15	3	26.32	26.30	7	11,317	0.06%
2020/08/24	0	0.00	3	26.02	26.00	-3	11,736	-0.03%
2020/08/21	2	26.08	0	0.00	26.25	2	11,797	0.02%
2020/08/20	7.1	25.84	3.1	25.82	25.65	4	11,798	0.03%
2020/08/19	3.3	26.38	4.5	26.44	26.30	-1.2	11,714	-0.01%
2020/08/18	0	0.00	1	26.50	26.50	-1	11,700	-0.01%
2020/08/17	16	26.31	1	26.30	26.40	15	11,752	0.13%
2020/08/14	2	26.23	13	26.20	26.25	-11	11,786	-0.09%
2020/08/13	1	26.25	0	0.00	26.35	1	12,101	0.01%
2020/08/12	1	26.05	2	25.90	26.30	-1	12,298	-0.01%
2020/08/11	6	26.28	2	26.30	26.05	4	12,387	0.03%
2020/08/07	2	26.45	1	26.30	26.35	1	12,544	0.01%
2020/08/06	3	26.32	2	26.25	26.20	1	12,602	0.01%
2020/08/05	2	26.10	7	26.11	26.10	-5	12,770	-0.04%
2020/08/04	3	26.03	1	25.85	26.05	2	12,853	0.02%
2020/08/03	44	25.72	26	25.75	26.10	18	13,049	0.14%
2020/07/31	2	25.48	0.1	25.70	25.60	1.9	13,272	0.01%
2020/07/30	5	25.46	0	0.00	25.70	5	14,646	0.03%
2020/07/29	20	25.49	0	0.00	25.45	20	15,192	0.13%
2020/07/28	16	25.76	2	25.65	25.45	14	15,219	0.09%
2020/07/27	54	26.58	1	26.00	26.00	53	15,254	0.35%
2020/07/24	17	29.52	38	29.21	29.20	-21	14,634	-0.14%
2020/07/23	21	29.90	6	30.08	30.00	15	14,505	0.10%
2020/07/22	25	30.04	6	30.30	30.30	19	14,438	0.13%
2020/07/21	0	0.00	19	30.35	30.30	-19	14,329	-0.13%
2020/07/20	0	0.00	7	30.21	30.30	-7	14,265	-0.05%
2020/07/17	10	30.40	20	30.50	30.15	-10	14,175	-0.07%
2020/07/16	3	30.15	14	30.23	30.50	-11	14,198	-0.08%
2020/07/15	1	29.75	54	29.83	29.80	-53	14,096	-0.38%
2020/07/14	0	0.00	18	29.51	29.50	-18	13,961	-0.13%
2020/07/13	25	29.09	63	29.45	29.60	-38	14,039	-0.27%
2020/07/10	5	28.60	39	28.88	28.90	-34	14,019	-0.24%
2020/07/09	13	28.98	8	29.13	28.95	5	14,089	0.04%
2020/07/08	7	28.96	24.3	29.02	29.10	-17.3	14,334	-0.12%
2020/07/07	39	28.96	20	29.03	29.05	19	14,460	0.13%
2020/07/06	25	28.96	28	29.02	29.05	-3	14,421	-0.02%
2020/07/03	13	28.95	13	29.12	28.90	0	14,468	0.00%
2020/07/02	12	28.33	138	28.40	28.90	-126	14,485	-0.87%	大賣/鉅額交易
2020/07/01	25	28.27	16	28.25	28.20	9	14,485	0.06%
2020/06/30	12	27.64	26	27.83	27.90	-14	14,509	-0.10%
2020/06/29	4	27.48	1	27.40	27.60	3	14,654	0.02%
2020/06/24	6	27.75	8	27.83	27.75	-2	14,722	-0.01%
2020/06/23	0	0.00	16	27.83	27.85	-16	14,829	-0.11%
2020/06/22	7	27.49	1	27.55	27.70	6	14,914	0.04%
2020/06/19	19	27.42	2	27.78	27.40	17	15,054	0.11%
2020/06/18	4	27.75	1	27.85	27.85	3	15,120	0.02%
2020/06/17	11	27.81	25	27.88	27.90	-14	15,241	-0.09%
2020/06/16	1	27.45	12	27.48	27.50	-11	15,417	-0.07%
2020/06/15	7	27.36	20	27.49	27.20	-13	15,649	-0.08%
2020/06/12	32	27.12	18	27.26	27.45	14	15,707	0.09%
2020/06/11	119	27.92	96	28.58	27.70	23	15,728	0.15%	大買/
2020/06/10	3	28.47	27	28.59	28.70	-24	15,672	-0.15%
2020/06/09	1	28.25	13	28.35	28.40	-12	16,010	-0.07%
2020/06/08	28	27.99	17	28.17	28.15	11	16,055	0.07%
2020/06/05	11	27.75	13	27.80	27.80	-2	15,962	-0.01%
2020/06/04	0	0.00	21	27.70	27.80	-21	15,987	-0.13%
2020/06/03	1	27.60	5	27.65	27.80	-4	16,061	-0.02%
2020/06/02	4	27.40	13	27.40	27.35	-9	15,979	-0.06%
2020/06/01	2	27.25	3	27.25	27.30	-1	15,947	-0.01%
2020/05/29	23	26.97	2	27.05	26.90	21	15,935	0.13%
2020/05/28	11	27.10	10	27.05	27.10	1	15,573	0.01%
2020/05/27	6	27.30	3	27.37	27.30	3	15,522	0.02%
2020/05/26	1	27.20	4	27.30	27.30	-3	15,573	-0.02%
2020/05/25	7	26.64	188	26.86	26.90	-181	15,559	-1.16%	大賣/鉅額交易
2020/05/22	25	27.06	11	27.03	26.85	14	15,493	0.09%
2020/05/21	15	27.50	35	27.54	27.50	-20	15,412	-0.13%
2020/05/20	30	27.59	36	27.71	27.60	-6	15,281	-0.04%
2020/05/19	10	27.32	49	27.32	27.40	-39	15,000	-0.26%
2020/05/18	5	27.03	25	26.93	26.95	-20	14,833	-0.13%
2020/05/15	13	26.58	5	26.58	26.40	8	14,753	0.05%
2020/05/14	12	26.66	23	26.67	26.65	-11	14,663	-0.08%
2020/05/13	7	26.71	2	26.65	26.60	5	14,564	0.03%
2020/05/12	28	26.78	31	26.75	26.85	-3	14,476	-0.02%
2020/05/11	29	27.40	16	27.36	27.25	13	14,283	0.09%
2020/05/08	49.5	27.54	15	27.51	27.25	34.5	14,144	0.24%
2020/05/07	79	27.49	51	27.41	27.35	28	13,904	0.20%
2020/05/06	331	29.40	137	29.30	28.25	194	13,471	1.44%	大買/大賣/鉅額交易
2020/05/05	237	27.77	61	26.87	28.05	176	11,940	1.47%	大買/鉅額交易
2020/05/04	46	25.48	3	25.48	25.50	43	11,302	0.38%
2020/04/30	34	25.93	35	26.01	26.00	-1	11,141	-0.01%
2020/04/29	7	25.10	0	0.00	25.10	7	11,081	0.06%
2020/04/28	13	25.00	41	25.08	24.90	-28	11,065	-0.25%
2020/04/27	15	24.90	16	24.82	24.75	-1	11,124	-0.01%
2020/04/24	8	23.87	0	0.00	23.75	8	10,988	0.07%
2020/04/23	11	23.93	0	0.00	23.90	11	10,816	0.10%
2020/04/22	0	0.00	2	23.80	23.85	-2	10,708	-0.02%
2020/04/21	40	24.12	3	24.13	23.95	37	10,699	0.35%
2020/04/20	6	24.70	0	0.00	24.65	6	10,466	0.06%
2020/04/17	19	24.91	2	25.00	24.85	17	10,346	0.16%
2020/04/16	17	24.78	6	24.78	24.75	11	10,245	0.11%
2020/04/15	13	25.23	11	25.25	25.30	2	10,071	0.02%
2020/04/14	22	25.15	10	25.20	25.10	12	9,996	0.12%
2020/04/13	27	25.36	16	25.07	25.20	11	9,843	0.11%
2020/04/10	7	24.71	19	24.92	24.70	-12	9,553	-0.13%
2020/04/09	18	23.85	0	0.00	24.10	18	9,410	0.19%
2020/04/08	2	23.60	9	24.00	23.85	-7	9,316	-0.08%
2020/04/07	4.2	23.40	1	23.35	23.55	3.2	9,220	0.03%
2020/04/06	3	22.92	10	22.73	23.05	-7	9,061	-0.08%
2020/04/01	1	22.60	0	0.00	22.50	1	8,904	0.01%
2020/03/31	3	22.70	0	0.00	22.55	3	8,775	0.03%
2020/03/30	1	22.40	0	0.00	22.60	1	8,602	0.01%
2020/03/27	4	22.98	5	22.75	22.65	-1	8,538	-0.01%
2020/03/26	12	22.51	3	22.73	22.65	9	8,414	0.11%
2020/03/25	19	22.55	2	22.48	22.45	17	8,375	0.20%
2020/03/24	3	21.45	1	21.50	21.35	2	8,272	0.02%
2020/03/23	12.5	20.60	0	0.00	20.50	12.5	8,134	0.15%
2020/03/20	10	21.60	0	0.00	21.85	10	8,072	0.12%
2020/03/19	13	21.16	3	21.00	21.15	10	7,875	0.13%
2020/03/18	1	22.45	0	0.00	22.15	1	7,674	0.01%
2020/03/17	1	22.65	14	22.82	22.65	-13	7,638	-0.17%
2020/03/16	14	23.49	11	23.21	23.25	3	7,489	0.04%
2020/03/13	27.2	23.13	0	0.00	23.90	27.2	7,342	0.37%
2020/03/12	48	25.84	1	25.70	25.30	47	6,851	0.69%
2020/03/11	3	27.12	0	0.00	27.20	3	6,693	0.04%
2020/03/10	4	27.28	2	27.30	27.10	2	6,674	0.03%
2020/03/09	4	27.45	0	0.00	27.60	4	6,644	0.06%
2020/03/06	0	0.00	2	28.05	28.10	-2	6,553	-0.03%
2020/03/05	5	28.17	10	28.30	28.40	-5	6,520	-0.08%
2020/03/04	4	28.10	0	0.00	28.10	4	6,599	0.06%
2020/03/03	4	28.15	0	0.00	28.00	4	6,610	0.06%
2020/03/02	0	0.00	1	27.75	28.00	-1	6,554	-0.02%
2020/02/27	2	28.25	3	28.40	28.25	-1	6,839	-0.01%
2020/02/25	2	28.33	0	0.00	28.60	2	6,738	0.03%
2020/02/24	0	0.00	6	28.55	28.65	-6	6,772	-0.09%
2020/02/21	0	0.00	10	29.00	28.95	-10	6,818	-0.15%
2020/02/20	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/19	96	28.91	0	0.00	28.90	96	6,877	1.40%
2020/02/18	2	28.65	1	28.85	29.00	1	6,882	0.01%
2020/02/17	1	28.90	0	0.00	28.85	1	6,866	0.01%
2020/02/13	3	28.73	0	0.00	28.90	3	6,924	0.04%
2020/02/12	1	28.55	0	0.00	28.60	1	7,059	0.01%
2020/02/11	4	28.70	5	28.60	28.60	-1	7,073	-0.01%
2020/02/07	44.3	28.67	1	28.50	28.20	43.3	7,192	0.60%
2020/02/06	2.5	28.80	0	0.00	28.85	2.5	7,214	0.03%
2020/02/05	6	28.58	1	28.70	28.60	5	7,457	0.07%
2020/02/04	15	28.42	6	28.35	28.55	9	7,574	0.12%
2020/02/03	30	28.64	15	28.70	28.15	15	7,590	0.20%
2020/01/31	4	28.16	7	28.44	28.20	-3	7,410	-0.04%
2020/01/30	10	28.28	0	0.00	28.00	10	7,325	0.14%
2020/01/20	0	0.00	2	29.53	29.40	-2	7,115	-0.03%
2020/01/17	0	0.00	2	29.45	29.50	-2	7,077	-0.03%
2020/01/16	0	0.00	0.4	29.50	29.45	-0.4	7,071	-0.01%
2020/01/15	0	0.00	5	29.45	29.45	-5	7,110	-0.07%
2020/01/14	4	29.49	0	0.00	29.50	4	7,081	0.06%
2020/01/13	4	29.50	0.4	29.50	29.50	3.6	7,107	0.05%
2020/01/10	0	0.00	1	29.30	29.25	-1	7,308	-0.01%
2020/01/08	3.5	29.11	1	29.20	29.05	2.5	7,456	0.03%
2020/01/07	0	0.00	32	29.41	29.40	-32	7,504	-0.43%
2020/01/06	3	29.65	0	0.00	29.55	3	7,566	0.04%
2020/01/03	0	0.00	20	30.00	30.00	-20	7,595	-0.26%
2019/12/31	8	29.86	0	0.00	29.85	8	7,651	0.10%
2019/12/30	4	29.93	0	0.00	29.90	4	7,625	0.05%
2019/12/27	3.5	29.99	0	0.00	30.00	3.5	7,621	0.05%
2019/12/26	3	30.02	7	30.10	30.00	-4	7,694	-0.05%
2019/12/25	1	30.05	0	0.00	30.10	1	7,794	0.01%
2019/12/24	9	30.16	13	30.10	30.05	-4	7,801	-0.05%
2019/12/23	0.5	30.50	5	30.50	30.55	-4.5	7,780	-0.06%
2019/12/20	0	0.00	10	30.45	30.55	-10	7,744	-0.13%
2019/12/19	0.3	30.25	0	0.00	30.30	0.3	7,644	0.00%
2019/12/18	0	0.00	1	30.20	30.15	-1	7,630	-0.01%
2019/12/17	1.2	30.00	1	30.05	30.20	0.2	7,694	0.00%
2019/12/16	0	0.00	45	29.84	29.85	-45	7,683	-0.59%
2019/12/13	16	29.36	0	0.00	29.50	16	7,658	0.21%
2019/12/12	39	29.27	0.8	29.30	29.30	38.2	7,633	0.50%
2019/12/10	10	29.18	0	0.00	29.20	10	7,688	0.13%
2019/12/09	18	29.26	0	0.00	29.25	18	7,720	0.23%
2019/12/06	0	0.00	5	29.20	29.35	-5	7,824	-0.06%
2019/12/05	7.4	29.27	0	0.00	29.25	7.4	7,858	0.09%
2019/12/04	2	29.25	0	0.00	29.25	2	7,880	0.03%
2019/12/03	0.2	29.55	0	0.00	29.55	0.2	7,920	0.00%
2019/11/29	2	29.70	7	29.95	29.75	-5	7,980	-0.06%
2019/11/27	3	29.95	30	30.00	30.10	-27	7,945	-0.34%
2019/11/26	10	29.95	0	0.00	29.95	10	7,928	0.13%
2019/11/25	1	29.65	0	0.00	29.75	1	7,609	0.01%
2019/11/22	1	29.55	9	29.68	29.55	-8	7,731	-0.10%
2019/11/21	5	29.65	3	29.60	29.70	2	7,722	0.03%
2019/11/20	0	0.00	21	29.95	29.80	-21	7,717	-0.27%
2019/11/19	31	29.94	10	29.80	30.05	21	7,701	0.27%
2019/11/18	2	29.70	0	0.00	29.85	2	7,765	0.03%
2019/11/15	20	29.70	0	0.00	29.75	20	7,792	0.26%
2019/11/13	2	29.98	0	0.00	29.80	2	7,893	0.03%
2019/11/12	0	0.00	2	29.90	30.00	-2	8,269	-0.02%
2019/11/08	0	0.00	6	30.48	30.25	-6	8,145	-0.07%
2019/11/06	0	0.00	17	30.55	30.65	-17	8,041	-0.21%
2019/11/05	7.3	30.73	1	30.65	30.75	6.3	7,971	0.08%
2019/11/04	14	30.35	33	30.25	30.50	-19	7,924	-0.24%
2019/11/01	25	29.76	76	29.98	29.70	-51	7,703	-0.66%
2019/10/31	50	29.49	30	29.75	29.60	20	7,650	0.26%
2019/10/30	30	29.37	11	29.33	29.55	19	7,697	0.25%
2019/10/29	1	29.20	9.2	29.20	29.05	-8.2	7,796	-0.11%
2019/10/28	2	29.25	0	0.00	29.05	2	7,921	0.03%
2019/10/25	0	0.00	10	29.15	29.15	-10	7,921	-0.13%
2019/10/24	0	0.00	1.2	29.31	29.40	-1.2	7,971	-0.01%
2019/10/23	4	29.44	6	29.47	29.40	-2	8,055	-0.02%
2019/10/22	21	29.55	0	0.00	29.60	21	8,045	0.26%
2019/10/21	3	29.37	0	0.00	29.40	3	8,119	0.04%
2019/10/18	8	29.53	0	0.00	29.20	8	8,162	0.10%
2019/10/17	0	0.00	10.1	29.45	29.50	-10.1	8,119	-0.12%
2019/10/16	6	29.33	11	29.25	29.25	-5	8,150	-0.06%
2019/10/15	7	28.79	3	29.00	29.25	4	8,205	0.05%
2019/10/09	3	28.55	0	0.00	28.35	3	8,125	0.04%
2019/10/08	1	28.90	0	0.00	28.55	1	8,100	0.01%
2019/10/04	50	28.42	4	28.30	28.20	46	8,025	0.57%
2019/10/02	1	28.50	0.5	28.50	28.30	0.5	8,045	0.01%
2019/10/01	6	28.77	4	28.78	28.65	2	7,980	0.03%
2019/09/27	8	28.55	7	28.58	28.65	1	7,915	0.01%
2019/09/26	1	28.65	0	0.00	28.50	1	7,930	0.01%
2019/09/23	0	0.00	1	29.00	28.80	-1	8,036	-0.01%
2019/09/20	22	28.78	13	28.75	29.15	9	8,094	0.11%
2019/09/19	0	0.00	6	28.85	28.70	-6	7,963	-0.08%
2019/09/18	2	29.15	0	0.00	29.10	2	7,920	0.03%
2019/09/16	0	0.00	12	29.79	29.50	-12	7,988	-0.15%
2019/09/10	0	0.00	5	29.00	28.75	-5	8,031	-0.06%
2019/09/06	5	29.13	0	0.00	29.30	5	7,911	0.06%
2019/09/05	0	0.00	10	29.25	29.20	-10	7,893	-0.13%
2019/09/04	0.2	28.90	0	0.00	28.85	0.2	7,829	0.00%
2019/09/03	2	28.80	0	0.00	28.70	2	7,812	0.03%
2019/09/02	14	28.52	0	0.00	28.70	14	7,744	0.18%
2019/08/29	0	0.00	1	28.20	28.20	-1	7,720	-0.01%
2019/08/28	2	28.00	0	0.00	27.90	2	7,719	0.03%
2019/08/26	5	27.97	10	27.95	27.95	-5	7,624	-0.07%
2019/08/22	13	27.93	0	0.00	27.90	13	7,797	0.17%
2019/08/21	5	28.65	0	0.00	28.20	5	7,844	0.06%
2019/08/20	0.1	28.45	1	28.50	28.35	-0.9	7,847	-0.01%
2019/08/19	10	28.65	2	28.68	28.55	8	7,767	0.10%
2019/08/16	5	28.00	8	28.24	28.30	-3	7,765	-0.04%
2019/08/15	45	27.47	0	0.00	27.50	45	7,756	0.58%
2019/08/14	9	28.19	0	0.00	28.30	9	7,584	0.12%
2019/08/13	6	28.18	4	28.05	28.05	2	7,824	0.03%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/08	3	28.67	0	0.00	28.75	3	7,942	0.04%
2019/08/07	14	28.59	0	0.00	28.55	14	7,978	0.18%
2019/08/06	0.1	29.10	1	28.80	28.90	-0.9	8,025	-0.01%
2019/08/05	2	28.95	0	0.00	29.10	2	7,976	0.03%
2019/08/02	7	28.90	0	0.00	28.90	7	8,073	0.09%
2019/08/01	4	29.26	0	0.00	29.25	4	8,131	0.05%
2019/07/31	2	29.80	0	0.00	29.60	2	8,115	0.02%
2019/07/30	19	29.84	0	0.00	30.00	19	8,089	0.23%
2019/07/29	0	0.00	1	30.20	30.35	-1	8,099	-0.01%
2019/07/26	9	30.11	0	0.00	30.15	9	8,149	0.11%
2019/07/25	18	30.37	1	30.35	30.25	17	8,296	0.20%
2019/07/24	10	30.84	5	30.70	30.50	5	8,280	0.06%
2019/07/23	2	30.98	0	0.00	30.80	2	8,336	0.02%
2019/07/22	1	31.40	55	31.35	31.25	-54	8,296	-0.65%
2019/07/19	10	31.78	0	0.00	31.50	10	8,213	0.12%
2019/07/18	0	0.00	11	33.95	33.90	-11	8,054	-0.14%
2019/07/17	0	0.00	1	34.10	34.10	-1	7,979	-0.01%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/11	11	33.90	0	0.00	33.90	11	7,911	0.14%
2019/07/09	0	0.00	1	33.90	33.85	-1	7,977	-0.01%
2019/07/03	0	0.00	2	34.05	34.05	-2	8,437	-0.02%
2019/07/01	0	0.00	1	33.90	33.85	-1	8,711	-0.01%
2019/06/28	1	33.50	0	0.00	33.50	1	8,718	0.01%
2019/06/27	0	0.00	2	34.00	33.95	-2	8,729	-0.02%
2019/06/26	0	0.00	1	33.45	33.50	-1	8,765	-0.01%
2019/06/24	1	33.65	0	0.00	33.75	1	8,854	0.01%
2019/06/21	0	0.00	1	33.25	33.10	-1	8,901	-0.01%
2019/06/20	0	0.00	5	33.36	33.40	-5	8,838	-0.06%
2019/06/19	0	0.00	0.1	33.15	33.25	-0.1	8,860	0.00%
2019/06/18	0	0.00	0	33.00	33.10	0	8,777	0.00%
2019/06/14	0.4	32.60	0	0.00	32.70	0.4	8,845	0.00%
2019/06/13	0	0.00	1	32.60	32.70	-1	8,852	-0.01%
2019/06/10	0	0.00	5	33.00	32.80	-5	8,959	-0.06%
2019/06/05	0	0.00	1	32.60	32.60	-1	8,964	-0.01%
2019/06/04	0	0.00	0	32.80	32.80	0	8,994	0.00%
2019/06/03	0	0.00	1.2	32.80	32.80	-1.2	9,013	-0.01%
2019/05/30	0	0.00	1	32.50	32.25	-1	9,024	-0.01%
2019/05/28	0	0.00	4	31.55	31.60	-4	9,088	-0.04%
2019/05/27	0	0.00	1	31.70	31.50	-1	9,002	-0.01%
2019/05/24	2	31.48	0	0.00	31.35	2	8,897	0.02%
2019/05/22	1	31.50	0	0.00	31.50	1	8,890	0.01%
2019/05/21	2	32.00	1	32.00	32.05	1	8,831	0.01%
2019/05/20	0	0.00	102	32.65	32.60	-102	8,623	-1.18%	大賣/鉅額交易
2019/05/17	1	31.75	0	0.00	31.75	1	8,367	0.01%
2019/05/16	100	31.35	0	0.00	31.75	100	8,370	1.19%
2019/05/15	3	31.60	0	31.70	31.60	3	8,321	0.04%
2019/05/14	5	31.45	5	31.45	31.50	0	8,376	0.00%
2019/05/10	0	0.00	1	31.80	31.95	-1	8,399	-0.01%
2019/05/07	5	32.50	1	32.85	32.80	4	8,263	0.05%
2019/05/06	8	32.60	12	32.73	32.65	-4	8,232	-0.05%
2019/05/03	2	33.40	9	33.32	33.20	-7	8,130	-0.09%
2019/05/02	4	33.08	6	33.12	32.85	-2	8,134	-0.02%
2019/04/30	0	0.00	5	33.40	33.70	-5	8,018	-0.06%
2019/04/29	0	0.00	10	33.62	33.65	-10	8,013	-0.12%
2019/04/26	7	33.01	3	32.83	33.25	4	8,000	0.05%
2019/04/24	0	0.00	2	32.60	32.70	-2	8,192	-0.02%
2019/04/19	1	31.85	0	0.00	31.95	1	8,360	0.01%
2019/04/18	1	32.00	0	0.00	31.80	1	8,417	0.01%
2019/04/17	1	32.75	4	32.50	32.65	-3	8,373	-0.04%
2019/04/16	5	32.56	7	32.50	32.60	-2	8,455	-0.02%
2019/04/15	6	32.68	1	32.60	32.60	5	8,531	0.06%
2019/04/11	72	32.63	1	32.70	32.30	71	8,581	0.83%
2019/04/09	2	32.53	3	32.70	32.50	-1	8,405	-0.01%
2019/04/08	3	32.50	70	32.55	32.10	-67	8,300	-0.81%
2019/04/03	8	31.66	69	31.90	31.90	-61	8,044	-0.76%
2019/04/02	0	0.00	1	31.00	31.00	-1	7,902	-0.01%
2019/04/01	0	0.00	1	30.80	30.50	-1	7,901	-0.01%
2019/03/29	1	30.50	0	0.00	30.45	1	7,798	0.01%
2019/03/28	10	30.55	0	0.00	30.85	10	7,892	0.13%
2019/03/27	104	31.00	1	31.05	31.05	103	7,842	1.31%	大買/鉅額交易
2019/03/26	1	30.80	0	0.00	30.90	1	7,844	0.01%
2019/03/25	2	31.05	0	0.00	31.30	2	7,838	0.03%
2019/03/21	0	0.00	6	30.92	31.00	-6	7,870	-0.08%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/18	1	30.15	0	0.00	30.20	1	7,946	0.01%
2019/03/13	5	30.10	5	29.95	29.95	0	7,960	0.00%
2019/03/12	1	30.30	0	0.00	30.30	1	8,015	0.01%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/07	5	30.05	0	30.00	30.10	5	8,371	0.06%
2019/03/05	1	30.05	0	0.00	30.00	1	8,531	0.01%
2019/03/04	0	0.00	4	30.05	30.00	-4	8,628	-0.05%
2019/02/27	16	30.43	4	30.45	30.50	12	8,569	0.14%
2019/02/25	0	0.00	40	31.41	31.50	-40	8,465	-0.47%
2019/02/21	2	31.05	0	0.00	31.20	2	8,618	0.02%
2019/02/20	0	0.00	5	31.00	31.00	-5	8,728	-0.06%
2019/02/19	0	0.00	16	30.76	30.70	-16	9,152	-0.17%
2019/02/18	0	0.00	2	30.30	30.25	-2	9,211	-0.02%
2019/02/15	1	30.05	0	0.00	30.05	1	9,219	0.01%
2019/02/14	0	0.00	12	30.18	30.00	-12	9,118	-0.13%
2019/02/13	0	0.00	7	30.07	30.00	-7	9,085	-0.08%
2019/02/12	0	0.00	23	29.80	29.80	-23	9,064	-0.25%
2019/01/30	2	29.45	10	29.60	29.70	-8	8,984	-0.09%
2019/01/24	0	0.00	27	29.47	29.60	-27	8,901	-0.30%
2019/01/23	0	0.00	6	29.18	29.35	-6	8,947	-0.07%
2019/01/22	0	0.00	5	29.55	29.40	-5	8,991	-0.06%
2019/01/16	2	29.20	4	29.14	29.05	-2	9,257	-0.02%
2019/01/15	0	0.00	1	29.50	29.55	-1	9,229	-0.01%
2019/01/11	0	0.00	15	29.35	29.30	-15	9,388	-0.16%
2019/01/10	10	28.96	0	0.00	29.35	10	9,424	0.11%
2019/01/09	0	0.00	14	29.17	29.30	-14	9,492	-0.15%
2019/01/08	20	28.76	3	28.78	28.85	17	9,781	0.17%
2019/01/07	0	0.00	14	28.65	28.70	-14	9,859	-0.14%
2019/01/04	0	0.00	55	28.27	28.25	-55	9,958	-0.55%
2019/01/02	0	0.00	3	28.22	28.05	-3	10,398	-0.03%
2018/12/28	1	27.75	0	0.00	27.90	1	10,424	0.01%
2018/12/27	2	27.50	0	0.00	27.50	2	10,478	0.02%
2018/12/24	0	0.00	8	28.04	28.25	-8	10,708	-0.07%
2018/12/22	0	0.00	4	27.50	27.50	-4	10,842	-0.04%
2018/12/21	28	27.73	1	27.80	27.60	27	11,052	0.24%
2018/12/20	0	0.00	9	28.32	28.30	-9	10,899	-0.08%
2018/12/19	1	28.25	1	28.40	28.50	0	10,948	0.00%
2018/12/18	2	28.50	1	28.60	28.20	1	11,087	0.01%
2018/12/17	0	0.00	12	28.60	28.80	-12	11,426	-0.11%
2018/12/14	7	28.20	0	0.00	28.15	7	11,796	0.06%
2018/12/13	2	28.40	0	0.00	28.45	2	11,923	0.02%
2018/12/12	1	28.85	1	28.85	28.60	0	12,034	0.00%
2018/12/11	1	28.65	0	0.00	28.65	1	12,027	0.01%
2018/12/10	1	28.60	1	28.50	28.65	0	12,243	0.00%
2018/12/07	0	0.00	3	28.65	28.75	-3	12,390	-0.02%
2018/12/06	12	28.12	0	0.00	28.15	12	12,688	0.09%
2018/12/05	32	28.26	0	0.00	28.40	32	12,999	0.25%
2018/12/04	4	28.70	1	29.05	28.60	3	13,179	0.02%
2018/12/03	13	29.09	9	29.17	29.30	4	13,251	0.03%
2018/11/30	0	0.00	19	28.56	28.45	-19	13,246	-0.14%
2018/11/29	6	28.33	0	0.00	28.30	6	13,327	0.05%
2018/11/28	2	28.40	9	28.43	28.60	-7	13,318	-0.05%
2018/11/27	10	28.19	12	28.20	28.20	-2	13,315	-0.02%
2018/11/26	6	28.79	0	0.00	28.75	6	13,324	0.05%
2018/11/23	5	28.52	0	0.00	28.45	5	13,454	0.04%
2018/11/22	7	28.90	0	0.00	28.85	7	13,484	0.05%
2018/11/21	6	28.99	0	0.00	29.20	6	13,609	0.04%
2018/11/20	8	29.09	0	0.00	29.25	8	13,803	0.06%
2018/11/19	35	29.38	10	29.30	29.45	25	14,145	0.18%
2018/11/16	46	29.64	0	0.00	29.35	46	14,578	0.32%
2018/11/15	1	30.80	23	30.91	31.20	-22	14,643	-0.15%
2018/11/09	1	31.40	0	0.00	30.95	1	15,009	0.01%
2018/11/07	0	0.00	2	31.45	31.45	-2	15,304	-0.01%
2018/11/06	0	0.00	4	31.20	30.90	-4	15,321	-0.03%
2018/11/05	1	30.50	0	0.00	30.85	1	15,279	0.01%
2018/11/02	0	0.00	4	31.55	31.65	-4	15,247	-0.03%
2018/11/01	4	30.66	0	0.00	30.65	4	15,160	0.03%
2018/10/31	0	0.00	23	30.59	31.05	-23	15,259	-0.15%
2018/10/30	1	30.35	1	30.50	30.15	0	15,259	0.00%
2018/10/29	2	30.00	1	30.35	29.95	1	15,194	0.01%
2018/10/26	0	0.00	2	30.10	30.00	-2	15,210	-0.01%
2018/10/25	1	29.60	133	29.43	30.20	-132	15,222	-0.87%	大賣/鉅額交易
2018/10/24	5	30.40	0	0.00	30.70	5	15,158	0.03%
2018/10/23	0	0.00	1	31.25	31.20	-1	15,026	-0.01%
2018/10/22	0	0.00	1	31.70	32.20	-1	15,038	-0.01%
2018/10/19	1	31.05	0	0.00	31.25	1	15,040	0.01%
2018/10/18	0	0.00	24	32.22	32.05	-24	14,906	-0.16%
2018/10/17	6	31.84	20	31.81	31.55	-14	14,932	-0.09%
2018/10/16	12	30.68	1	31.05	31.05	11	14,994	0.07%
2018/10/15	21	31.99	2	31.78	32.10	19	14,845	0.13%
2018/10/12	1	31.60	6	32.80	33.25	-5	14,868	-0.03%
2018/10/11	5	32.86	6	32.77	32.35	-1	15,030	-0.01%
2018/10/09	21	34.89	4	35.30	35.85	17	14,779	0.12%
2018/10/08	0	0.00	10	34.85	35.05	-10	14,603	-0.07%
2018/10/05	2.1	34.18	1	34.20	34.50	1.1	14,624	0.01%
2018/10/04	4	34.83	1	34.85	35.15	3	14,724	0.02%
2018/10/03	0	0.00	3	35.55	35.40	-3	14,807	-0.02%
2018/10/02	8	34.86	6	35.31	35.40	2	14,917	0.01%
2018/10/01	24.5	34.80	2	34.75	34.80	22.5	15,055	0.15%
2018/09/28	32	35.57	0	0.00	35.70	32	15,180	0.21%
2018/09/27	0	0.00	18	36.20	36.35	-18	15,212	-0.12%
2018/09/26	19	35.92	0	0.00	36.00	19	15,398	0.12%
2018/09/25	8	36.29	0	0.00	36.20	8	15,450	0.05%
2018/09/21	1	36.95	47.3	36.85	37.40	-46.3	15,309	-0.30%
2018/09/20	27	35.78	209	35.33	35.80	-182	14,943	-1.22%	大賣/鉅額交易
2018/09/19	1	36.65	4	36.65	37.00	-3	14,610	-0.02%
2018/09/18	0	0.00	6	36.19	36.15	-6	14,327	-0.04%
2018/09/17	5	35.95	0	0.00	35.75	5	14,190	0.04%
2018/09/14	10	36.35	1	36.25	36.05	9	14,164	0.06%
2018/09/13	0	0.00	1	35.60	35.65	-1	13,939	-0.01%
2018/09/12	37	35.75	45	35.94	35.45	-8	13,754	-0.06%
2018/09/11	9	35.39	20	35.27	35.45	-11	13,492	-0.08%
2018/09/10	2	34.20	8	34.96	34.50	-6	13,213	-0.05%
2018/09/07	0	0.00	2	34.05	34.05	-2	13,127	-0.02%
2018/09/06	23	34.49	3	34.35	34.35	20	12,986	0.15%
2018/09/05	1	34.90	39	35.30	34.70	-38	12,867	-0.30%
2018/09/04	16	34.72	2	34.70	34.75	14	12,655	0.11%
2018/09/03	25	34.84	1.1	34.56	34.60	23.9	12,558	0.19%
2018/08/31	43	35.48	27.7	35.44	35.75	15.3	12,429	0.12%
2018/08/30	33	35.86	23	35.59	35.70	10	12,333	0.08%
2018/08/29	11	35.49	2	35.65	35.70	9	12,200	0.07%
2018/08/28	21	35.84	16	35.92	35.95	5	12,067	0.04%
2018/08/27	23	35.29	3	35.38	35.70	20	11,937	0.17%
2018/08/24	33	35.72	13	36.01	36.00	20	11,651	0.17%
2018/08/23	3	36.43	56.8	36.80	37.25	-53.8	11,349	-0.47%
2018/08/22	1	35.35	11.8	35.21	35.20	-10.8	10,837	-0.10%
2018/08/21	2	33.70	51	33.59	34.05	-49	10,315	-0.48%
2018/08/20	0	0.00	11	32.45	32.50	-11	10,030	-0.11%
2018/08/17	5	32.40	1	32.45	32.45	4	9,994	0.04%
2018/08/16	1	31.95	0	0.00	32.25	1	9,937	0.01%
2018/08/15	176	33.07	2	32.70	32.25	174	9,932	1.75%	大買/鉅額交易
2018/08/14	58	32.27	25	32.66	32.75	33	9,740	0.34%
2018/08/13	0	0.00	2	31.65	31.80	-2	9,633	-0.02%
2018/08/08	0	0.00	2	32.20	32.20	-2	9,674	-0.02%
2018/08/07	1	32.25	0	0.00	32.00	1	9,648	0.01%
2018/08/06	4	32.10	38	31.76	32.10	-34	9,514	-0.36%
2018/08/03	0	0.00	8	31.39	31.25	-8	9,420	-0.08%
2018/08/02	25	31.16	4	30.75	30.75	21	9,391	0.22%
2018/08/01	23	32.16	4	31.95	32.30	19	9,203	0.21%
2018/07/31	0	0.00	4	32.30	32.60	-4	9,132	-0.04%
2018/07/30	2	32.15	0	0.00	32.15	2	9,084	0.02%
2018/07/27	1	32.10	0	0.00	32.25	1	9,071	0.01%
2018/07/26	1	32.25	12	32.64	32.85	-11	8,977	-0.12%
2018/07/25	4	32.19	0	0.00	32.20	4	8,997	0.04%
2018/07/24	1	32.60	6	32.58	32.65	-5	9,134	-0.05%
2018/07/23	1	32.20	3	32.48	32.20	-2	9,000	-0.02%
2018/07/20	3	32.12	0	0.00	32.20	3	8,874	0.03%
2018/07/19	0	0.00	3	31.70	31.80	-3	8,652	-0.03%
2018/07/18	1	32.90	1	32.85	33.25	0	8,444	0.00%
2018/07/17	2	32.10	15	31.74	32.00	-13	8,072	-0.16%
2018/07/16	0	0.00	0.2	31.60	31.70	-0.2	7,960	0.00%
2018/07/13	0	0.00	2.4	31.99	32.10	-2.4	7,921	-0.03%
2018/07/12	6	31.65	0	0.00	32.00	6	7,804	0.08%
2018/07/11	9	31.79	4	31.73	31.90	5	7,616	0.07%
2018/07/10	13	32.25	18	32.29	32.05	-5	7,440	-0.07%
2018/07/09	2	32.23	3	32.28	32.35	-1	7,233	-0.01%
2018/07/06	5	31.48	2	31.50	31.50	3	6,964	0.04%
2018/07/05	12	31.25	12	31.14	30.90	0	6,686	0.00%
2018/07/04	8	30.55	43.6	30.37	30.80	-35.6	6,554	-0.54%
2018/07/03	0	0.00	10	29.38	29.55	-10	6,348	-0.16%
2018/07/02	1	28.95	16	29.03	28.90	-15	6,241	-0.24%
2018/06/29	1	28.95	0	0.00	28.90	1	6,194	0.02%
2018/06/28	0	0.00	10	28.30	28.50	-10	6,113	-0.16%
2018/06/27	3	29.00	0	0.00	28.80	3	6,038	0.05%
2018/06/26	20	28.84	2	28.85	28.80	18	6,046	0.30%
2018/06/25	0	0.00	15	29.52	29.45	-15	5,984	-0.25%
2018/06/22	0	0.00	20	28.95	28.85	-20	5,907	-0.34%
2018/06/21	48	29.03	0	0.00	28.80	48	5,896	0.81%
2018/06/20	10	29.05	3	29.00	29.00	7	5,893	0.12%
2018/06/15	15	29.10	15	29.30	29.60	0	5,668	0.00%
2018/06/14	11	28.94	0	0.00	28.55	11	5,465	0.20%
2018/06/13	51	29.20	2	29.20	29.15	49	5,443	0.90%
2018/06/12	0	0.00	6	29.04	29.10	-6	5,683	-0.11%
2018/06/11	0	0.00	1	29.75	29.00	-1	5,650	-0.02%
2018/06/08	2	29.60	20	29.65	29.65	-18	5,658	-0.32%
2018/06/07	1	29.75	2	29.60	29.80	-1	5,651	-0.02%
2018/06/06	0	0.00	21	29.85	29.95	-21	5,608	-0.37%
2018/06/05	81	29.41	2	29.50	29.50	79	5,511	1.43%
2018/06/01	1	28.40	0	0.00	28.95	1	5,462	0.02%
2018/05/31	0	0.00	1	28.15	28.55	-1	5,457	-0.02%
2018/05/29	0	0.00	2	28.48	28.80	-2	5,263	-0.04%
2018/05/28	0	0.00	2	28.65	28.70	-2	5,291	-0.04%
2018/05/25	1	29.05	2	28.88	28.75	-1	5,356	-0.02%
2018/05/24	1	29.10	1	29.34	29.25	0	5,362	0.00%
2018/05/23	0	0.00	2	29.20	29.20	-2	5,389	-0.04%
2018/05/22	0	0.00	1	29.00	28.90	-1	5,365	-0.02%
2018/05/18	2	28.45	27	28.56	28.65	-25	5,417	-0.46%
2018/05/16	0	0.00	5	28.05	28.20	-5	5,487	-0.09%
2018/05/11	1	28.30	3	28.35	28.35	-2	6,126	-0.03%
2018/05/10	1	28.40	0	0.00	28.20	1	6,252	0.02%
2018/05/07	0	0.00	1	28.05	28.10	-1	6,378	-0.02%
2018/05/02	0	0.00	1	28.60	28.60	-1	6,429	-0.02%
2018/04/30	6	27.63	2	27.83	28.40	4	6,402	0.06%
2018/04/19	0	0.00	1	27.15	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	7	26.81	26.90	-7	6,949	-0.10%
2018/04/16	0	0.00	0.1	26.65	26.65	-0.1	7,205	0.00%
2018/04/11	0	0.00	1	27.00	27.00	-1	7,536	-0.01%
2018/04/10	0	0.00	6	27.20	27.20	-6	7,665	-0.08%
2018/04/09	0	0.00	10	26.78	27.05	-10	7,672	-0.13%
2018/03/30	0	0.00	2	26.30	26.50	-2	8,034	-0.02%
2018/03/29	0	0.00	1.1	26.15	26.25	-1.1	7,987	-0.01%
2018/03/28	0	0.00	3	25.97	26.10	-3	7,957	-0.04%
2018/03/23	11	25.70	10	25.80	25.95	1	7,986	0.01%
2018/03/22	0	0.00	4	26.33	26.30	-4	7,958	-0.05%
2018/03/20	0	0.00	1	26.10	26.10	-1	8,020	-0.01%
2018/03/13	0	0.00	1.2	25.99	26.05	-1.2	7,790	-0.02%
2018/02/27	0	0.00	1	26.05	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	1	25.80	25.95	-1	7,853	-0.01%
2018/02/21	0	0.00	2	25.05	25.40	-2	7,785	-0.03%
2018/02/12	2	24.35	0	0.00	24.40	2	7,677	0.03%
2018/02/09	0	0.00	3	23.93	24.35	-3	7,599	-0.04%
2018/02/07	0	0.00	2	24.65	24.45	-2	7,456	-0.03%
2018/02/06	7	24.56	0	0.00	24.30	7	7,175	0.10%
2018/02/05	0	0.00	17	26.05	26.00	-17	6,819	-0.25%
2018/01/31	2	26.08	0	0.00	26.05	2	6,461	0.03%
2018/01/30	0	0.00	2	26.15	26.10	-2	6,319	-0.03%
2018/01/29	0	0.00	0.4	26.30	26.45	-0.4	6,257	-0.01%
2018/01/26	0	0.00	10	26.20	26.55	-10	6,221	-0.16%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	5	26.42	3	26.50	26.55	2	6,058	0.03%
2018/01/18	0	0.00	10	27.05	27.00	-10	5,607	-0.18%
2018/01/16	7	26.97	0	0.00	27.00	7	5,569	0.13%
2018/01/15	0	0.00	22.3	27.21	27.30	-22.3	5,416	-0.41%
2018/01/10	7	26.85	5	26.85	27.00	2	5,119	0.04%
2018/01/09	5	26.61	0	0.00	26.75	5	4,956	0.10%
2018/01/08	30	26.75	0	0.00	26.50	30	4,872	0.62%
2018/01/05	5	26.28	0	0.00	26.65	5	4,730	0.11%
2018/01/03	0	0.00	1	26.70	26.60	-1	4,556	-0.02%
2018/01/02	17	27.05	0	0.00	26.80	17	4,448	0.38%