遠東新 (1402)-日盛-板橋券商分點個股進出

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
33.10
漲跌
▲1.05
漲幅
+3.28%
成交量
8,096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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	2	31.40	0	0.00	31.30	2	6,706	0.03%
2023/03/31	0	0.00	1.2	31.41	31.30	-1.2	6,800	-0.02%
2023/03/30	0	0.00	1	31.25	31.30	-1	7,382	-0.01%
2023/03/29	0	0.00	8	31.30	31.35	-8	7,930	-0.10%
2023/03/28	0	0.00	0.3	31.25	31.10	-0.3	8,487	0.00%
2023/03/24	3.3	31.14	0	0.00	31.10	3.3	10,586	0.03%
2023/03/23	2	30.90	10	30.95	30.95	-8	10,672	-0.07%
2023/03/22	2	30.85	2	30.80	30.80	0	10,751	0.00%
2023/03/21	3	30.82	0	0.00	30.75	3	10,925	0.03%
2023/03/20	12	30.82	2	30.90	30.80	10	10,993	0.09%
2023/03/17	4	30.94	2	31.15	31.00	2	11,035	0.02%
2023/03/16	1	31.35	3.2	31.42	31.30	-2.2	11,014	-0.02%
2023/03/14	6	31.22	2.8	31.51	31.30	3.2	11,377	0.03%
2023/03/13	1	31.45	8	31.33	31.35	-7	11,541	-0.06%
2023/03/10	5	31.26	5.1	31.29	31.25	-0.1	11,507	0.00%
2023/03/09	66	31.80	0	0.00	31.55	66	11,556	0.57%
2023/03/07	0	0.00	11	32.62	32.55	-11	11,809	-0.09%
2023/03/06	0	0.00	7	32.58	32.45	-7	11,929	-0.06%
2023/03/03	8	32.24	1.2	32.27	32.20	6.8	12,018	0.06%
2023/03/02	0	0.00	16	32.39	32.45	-16	12,138	-0.13%
2023/03/01	15	32.09	0	0.00	32.00	15	12,174	0.12%
2023/02/24	6	32.14	5	32.42	32.45	1	12,289	0.01%
2023/02/23	0	0.00	10	32.44	32.45	-10	12,464	-0.08%
2023/02/22	2	31.98	0	0.00	32.15	2	12,554	0.02%
2023/02/21	4.5	31.96	0	0.00	32.20	4.5	12,536	0.04%
2023/02/20	10	32.03	0	0.00	32.00	10	12,685	0.08%
2023/02/17	14	32.05	0	0.00	32.00	14	12,906	0.11%
2023/02/16	0	0.00	11.4	32.43	32.25	-11.4	13,072	-0.09%
2023/02/15	21	32.02	5	32.02	32.00	16	13,090	0.12%
2023/02/14	5	32.21	11	32.15	32.10	-6	13,054	-0.05%
2023/02/13	0	0.00	36	32.27	32.35	-36	13,018	-0.28%
2023/02/10	4	32.14	1	32.40	32.15	3	13,054	0.02%
2023/02/09	2	32.08	0	0.00	32.20	2	13,050	0.02%
2023/02/08	3	32.25	0	0.00	32.25	3	13,085	0.02%
2023/02/07	0	0.00	1	32.60	32.55	-1	13,125	-0.01%
2023/02/06	0	0.00	9	32.62	32.40	-9	13,133	-0.07%
2023/02/03	9	32.32	0	0.00	32.35	9	13,125	0.07%
2023/02/02	9	32.26	10.2	32.40	32.40	-1.2	13,213	-0.01%
2023/02/01	11	32.43	4	32.63	32.70	7	13,162	0.05%
2023/01/31	5.9	32.79	0	0.00	32.70	5.9	13,161	0.04%
2023/01/30	8.1	32.88	22.3	33.08	33.30	-14.2	13,123	-0.11%
2023/01/17	6	32.18	0	0.00	32.35	6	12,938	0.05%
2023/01/16	6	32.33	0	0.00	32.45	6	12,947	0.05%
2023/01/12	0	0.00	4	32.63	32.50	-4	13,181	-0.03%
2023/01/11	0	0.00	12	32.54	32.60	-12	13,227	-0.09%
2023/01/10	6	32.03	0	0.00	32.30	6	13,184	0.05%
2023/01/09	1	32.20	5	32.33	32.50	-4	13,181	-0.03%
2023/01/04	0	0.00	1	32.00	31.90	-1	13,424	-0.01%
2023/01/03	3	31.53	3	31.77	31.70	0	13,532	0.00%
2022/12/30	0	0.00	8	31.94	31.90	-8	13,486	-0.06%
2022/12/28	1	31.45	1	31.80	31.85	0	13,707	0.00%
2022/12/27	0	0.00	1	31.90	31.80	-1	13,654	-0.01%
2022/12/26	3	31.57	0	0.00	31.60	3	13,686	0.02%
2022/12/23	21	31.68	0	0.00	31.55	21	13,793	0.15%
2022/12/22	0	0.00	26	32.24	33.00	-26	13,807	-0.19%
2022/12/21	12	31.08	15	31.42	31.30	-3	13,305	-0.02%
2022/12/20	6	31.05	3	31.20	31.10	3	12,822	0.02%
2022/12/19	45.1	31.51	1	31.35	31.30	44.1	12,369	0.36%
2022/12/16	4	32.61	5	33.06	32.60	-1	11,756	-0.01%
2022/12/15	2	32.58	13	32.75	32.95	-11	10,479	-0.10%
2022/12/14	0	0.00	3	32.80	33.00	-3	10,406	-0.03%
2022/12/13	1	33.05	5	33.00	32.65	-4	10,365	-0.04%
2022/12/12	11	33.33	0	0.00	33.20	11	10,162	0.11%
2022/12/09	16	33.15	12	33.15	33.20	4	10,201	0.04%
2022/12/08	5	33.00	8	32.77	33.00	-3	10,263	-0.03%
2022/12/07	15	32.84	3	32.97	32.80	12	10,196	0.12%
2022/12/06	11	33.20	17	33.06	32.75	-6	9,980	-0.06%
2022/12/05	6	32.83	38	32.80	32.80	-32	9,759	-0.33%
2022/12/02	2	32.25	0	0.00	32.30	2	9,539	0.02%
2022/12/01	0	0.00	10	32.83	32.65	-10	9,554	-0.10%
2022/11/30	0	0.00	8	32.50	32.50	-8	9,436	-0.08%
2022/11/29	0	0.00	44	31.63	32.15	-44	9,024	-0.49%
2022/11/28	8	31.04	13	31.60	31.75	-5	8,939	-0.06%
2022/11/25	1	31.30	1	31.40	31.55	0	8,919	0.00%
2022/11/24	10	31.20	4	31.53	31.80	6	9,015	0.07%
2022/11/23	0	0.00	2	30.98	31.05	-2	9,003	-0.02%
2022/11/22	7.1	30.51	5	30.65	30.90	2.1	8,962	0.02%
2022/11/21	43	30.51	10	30.44	30.60	33	8,791	0.38%
2022/11/18	4	31.23	1	31.40	31.35	3	8,579	0.03%
2022/11/17	1	31.35	1	31.55	31.55	0	8,485	0.00%
2022/11/16	1.3	31.48	2	31.65	31.50	-0.7	8,442	-0.01%
2022/11/15	91	32.04	5.1	32.00	31.65	85.9	8,304	1.03%
2022/11/14	0	0.00	57	33.06	33.20	-57	8,054	-0.71%
2022/11/11	7	32.11	0	0.00	32.25	7	7,848	0.09%
2022/11/10	5	32.30	2	32.35	32.35	3	7,785	0.04%
2022/11/09	0	0.00	5	32.65	32.65	-5	7,846	-0.06%
2022/11/08	2	32.25	3	32.57	32.80	-1	7,839	-0.01%
2022/11/07	5	32.25	2	32.50	32.45	3	7,812	0.04%
2022/11/04	2	31.90	0	0.00	32.35	2	7,820	0.03%
2022/11/03	0	0.00	14	32.28	32.30	-14	7,783	-0.18%
2022/11/02	11	31.97	2	31.85	32.05	9	7,796	0.12%
2022/11/01	2	32.35	0	0.00	32.45	2	7,810	0.03%
2022/10/31	0	0.00	2	32.33	32.15	-2	7,859	-0.03%
2022/10/28	0	0.00	2	32.10	32.05	-2	7,892	-0.03%
2022/10/27	0	0.00	1	32.10	32.05	-1	8,039	-0.01%
2022/10/26	0	0.00	2	32.00	31.90	-2	8,177	-0.02%
2022/10/25	3	31.70	21	31.70	31.65	-18	8,251	-0.22%
2022/10/21	0	0.00	3	31.38	31.20	-3	8,343	-0.04%
2022/10/20	3	30.47	8	30.70	31.00	-5	8,452	-0.06%
2022/10/19	1	30.55	3	31.02	31.00	-2	8,255	-0.02%
2022/10/18	4	30.66	3	31.03	30.85	1	8,263	0.01%
2022/10/17	2	30.65	0	0.00	30.95	2	8,364	0.02%
2022/10/14	16	31.24	2	31.53	31.35	14	8,476	0.17%
2022/10/13	3	31.42	3	31.78	31.40	0	8,525	0.00%
2022/10/12	0	0.00	14	31.80	31.95	-14	8,643	-0.16%
2022/10/11	2	31.40	1	31.70	31.40	1	8,632	0.01%
2022/10/07	2	31.90	0	0.00	32.10	2	8,550	0.02%
2022/10/06	2	31.75	11	32.19	32.15	-9	8,718	-0.10%
2022/10/05	21.1	31.84	0	0.00	31.75	21.1	8,672	0.24%
2022/10/04	0	0.00	3	32.33	32.15	-3	8,711	-0.03%
2022/10/03	2.3	31.87	2	32.30	32.15	0.3	8,721	0.00%
2022/09/30	22	32.32	0	0.00	32.35	22	8,701	0.25%
2022/09/29	5	32.58	5	32.62	32.70	0	8,640	0.00%
2022/09/28	6	32.53	4	32.61	32.35	2	8,598	0.02%
2022/09/27	5	32.50	26	32.53	32.75	-21	8,559	-0.25%
2022/09/26	8	32.15	3	32.35	32.10	5	8,566	0.06%
2022/09/23	4	32.85	13	32.97	32.90	-9	8,531	-0.11%
2022/09/22	6	32.25	11	32.94	32.80	-5	8,566	-0.06%
2022/09/21	0	0.00	16	32.80	32.80	-16	8,528	-0.19%
2022/09/20	0	0.00	19	32.59	32.80	-19	8,539	-0.22%
2022/09/16	13	32.19	0	0.00	32.00	13	8,589	0.15%
2022/09/15	0	0.00	24	32.91	33.00	-24	8,451	-0.28%
2022/09/14	0	0.00	14	32.32	32.15	-14	8,332	-0.17%
2022/09/13	0	0.00	1	32.10	31.95	-1	8,295	-0.01%
2022/09/12	2	31.85	6	32.06	31.85	-4	8,310	-0.05%
2022/09/08	5	31.51	10	31.77	31.80	-5	8,441	-0.06%
2022/09/07	7	31.32	8	31.62	31.50	-1	8,426	-0.01%
2022/09/06	2.1	31.60	9	31.95	31.75	-6.9	8,369	-0.08%
2022/09/05	0	0.00	4	31.75	31.75	-4	8,351	-0.05%
2022/09/02	2.1	31.63	5	31.92	31.65	-2.9	8,412	-0.03%
2022/09/01	7	31.71	0	0.00	31.70	7	8,362	0.08%
2022/08/31	0	0.00	5.2	32.23	32.75	-5.2	8,344	-0.06%
2022/08/30	0	0.00	7	32.02	32.15	-7	8,202	-0.09%
2022/08/29	6	31.36	4	31.48	31.40	2	8,112	0.02%
2022/08/26	3	31.65	12	31.70	31.65	-9	8,041	-0.11%
2022/08/25	1	31.45	2.6	31.53	31.65	-1.6	8,038	-0.02%
2022/08/24	0	0.00	1	31.10	31.05	-1	8,006	-0.01%
2022/08/23	5	30.70	0	0.00	30.90	5	8,530	0.06%
2022/08/22	2	30.60	2	30.95	30.95	0	8,617	0.00%
2022/08/18	0	0.00	3	30.82	30.90	-3	8,715	-0.03%
2022/08/17	0	0.00	2	30.85	30.85	-2	8,742	-0.02%
2022/08/16	1	30.50	0	0.00	30.60	1	8,708	0.01%
2022/08/15	0	0.00	2	30.35	30.25	-2	8,650	-0.02%
2022/08/11	0	0.00	3.4	30.15	30.10	-3.4	8,731	-0.04%
2022/08/10	3	29.92	3.9	29.94	29.85	-0.9	8,773	-0.01%
2022/08/09	1	29.55	5.1	29.94	29.90	-4.1	8,818	-0.05%
2022/08/08	2	29.38	3	29.75	29.45	-1	8,874	-0.01%
2022/08/05	3	29.68	13	29.69	29.65	-10	9,067	-0.11%
2022/08/04	8	29.24	11	29.46	29.50	-3	9,042	-0.03%
2022/08/03	23	29.57	6	29.82	29.65	17	8,959	0.19%
2022/08/01	4	30.08	0	0.00	30.10	4	8,754	0.05%
2022/07/29	2	30.50	3	30.38	30.40	-1	8,693	-0.01%
2022/07/28	10	30.11	0	0.00	30.10	10	8,613	0.12%
2022/07/27	29	31.59	0	0.00	31.75	29	8,530	0.34%
2022/07/26	12	31.85	0	0.00	31.75	12	8,408	0.14%
2022/07/25	6	31.87	6	32.17	32.10	0	8,375	0.00%
2022/07/22	7	32.03	4	32.26	32.15	3	8,324	0.04%
2022/07/20	1	32.15	0	0.00	32.30	1	8,099	0.01%
2022/07/19	3	32.65	8	32.69	32.50	-5	8,035	-0.06%
2022/07/18	0	0.00	3	32.15	32.15	-3	7,850	-0.04%
2022/07/15	1	31.70	12	31.74	31.70	-11	7,750	-0.14%
2022/07/14	0	0.00	1	32.10	31.95	-1	7,765	-0.01%
2022/07/13	2	31.65	10	31.95	31.90	-8	7,638	-0.10%
2022/07/12	1	31.05	11	31.40	31.50	-10	7,563	-0.13%
2022/07/11	0	0.00	6	31.44	31.50	-6	7,491	-0.08%
2022/07/08	6	31.34	0	0.00	31.35	6	7,491	0.08%
2022/07/07	1.2	31.45	3	31.38	31.45	-1.8	7,544	-0.02%
2022/07/06	5	31.80	0	0.00	31.55	5	7,502	0.07%
2022/07/05	4	31.99	10	32.17	32.25	-6	7,432	-0.08%
2022/07/04	0	0.00	28	31.80	32.00	-28	7,378	-0.38%
2022/07/01	0	0.00	13	31.56	31.15	-13	7,350	-0.18%
2022/06/30	1.2	31.84	9	31.86	31.80	-7.8	7,333	-0.11%
2022/06/29	1	31.95	9.4	32.03	32.15	-8.4	7,207	-0.12%
2022/06/28	5	31.84	67	31.83	31.85	-62	7,164	-0.87%
2022/06/27	0	0.00	2	31.60	31.70	-2	7,165	-0.03%
2022/06/23	0	31.25	1	31.30	31.15	-1	7,135	-0.01%
2022/06/22	1	31.25	1	31.20	31.05	0	7,151	0.00%
2022/06/21	0	0.00	4	31.11	31.10	-4	7,111	-0.06%
2022/06/17	5	31.00	3	31.03	30.85	2	7,046	0.03%
2022/06/16	10	31.30	6	31.41	31.30	4	6,926	0.06%
2022/06/15	3	31.30	18	31.21	31.30	-15	7,040	-0.21%
2022/06/14	10.9	30.94	23.3	31.02	30.95	-12.4	7,113	-0.17%
2022/06/13	4	30.68	6	30.63	30.95	-2	7,145	-0.03%
2022/06/10	0.1	31.35	6	31.36	31.30	-5.9	7,112	-0.08%
2022/06/09	42	31.48	1	31.40	31.40	41	7,143	0.57%
2022/06/08	0	0.00	9	31.09	31.25	-9	7,032	-0.13%
2022/06/06	0	0.00	2	30.95	30.80	-2	7,055	-0.03%
2022/06/02	1	30.60	0	0.00	30.70	1	7,151	0.01%
2022/06/01	7	30.84	1	30.90	30.80	6	7,263	0.08%
2022/05/31	47.1	30.86	0.1	31.35	30.50	47	7,236	0.65%
2022/05/30	2	31.55	55	31.70	31.80	-53	6,723	-0.79%
2022/05/27	2	31.53	4	31.78	31.60	-2	6,682	-0.03%
2022/05/26	1	31.65	6.1	31.76	31.75	-5.1	6,705	-0.08%
2022/05/25	1.2	31.48	3	31.60	31.70	-1.8	6,809	-0.03%
2022/05/24	0	0.00	2	31.48	31.50	-2	6,834	-0.03%
2022/05/23	2.1	31.35	2	31.40	31.40	0.1	6,833	0.00%
2022/05/20	0	0.00	6	31.50	31.35	-6	6,908	-0.09%
2022/05/19	0	0.00	3	31.00	31.15	-3	6,881	-0.04%
2022/05/18	0	0.00	9	31.07	31.25	-9	6,844	-0.13%
2022/05/17	12	30.64	0	0.00	30.90	12	6,847	0.18%
2022/05/16	2	31.00	0.3	30.90	30.90	1.7	6,783	0.03%
2022/05/13	0	0.00	15	30.61	31.00	-15	6,707	-0.22%
2022/05/12	0	0.00	2	29.70	29.70	-2	6,483	-0.03%
2022/05/11	0	0.00	2	30.00	30.15	-2	6,443	-0.03%
2022/05/10	2	29.73	23	29.95	30.15	-21	6,408	-0.33%
2022/05/09	3	29.87	1	29.95	29.80	2	6,403	0.03%
2022/05/06	16	30.11	0	0.00	30.20	16	6,359	0.25%
2022/05/05	0	0.00	3.3	30.49	30.55	-3.3	6,400	-0.05%
2022/04/29	4	29.95	8	30.00	30.05	-4	6,408	-0.06%
2022/04/28	1	29.95	1	29.80	29.95	0	6,467	0.00%
2022/04/27	0	0.00	28	29.89	29.70	-28	6,435	-0.44%
2022/04/26	1	29.95	66	30.08	30.25	-65	6,393	-1.02%
2022/04/25	3	29.95	5	30.00	30.00	-2	6,366	-0.03%
2022/04/22	0	0.00	0.1	30.35	30.35	-0.1	6,245	0.00%
2022/04/21	0	0.00	0.2	30.35	30.40	-0.2	6,218	0.00%
2022/04/20	2	30.25	0	0.00	30.50	2	6,267	0.03%
2022/04/19	8	30.10	0	0.00	30.10	8	6,220	0.13%
2022/04/18	8	30.00	51	30.20	30.20	-43	6,202	-0.69%
2022/04/14	4	30.53	0	0.00	30.60	4	6,091	0.07%
2022/04/13	2	30.78	1	30.60	30.90	1	6,107	0.02%
2022/04/12	1	30.20	0	0.00	30.20	1	6,028	0.02%
2022/04/11	4	30.20	2	30.13	30.20	2	6,019	0.03%
2022/04/08	0	0.00	4	29.98	30.10	-4	6,013	-0.07%
2022/04/07	0	0.00	3	30.20	29.95	-3	6,014	-0.05%
2022/04/01	1	30.30	0	0.00	30.30	1	5,888	0.02%
2022/03/30	1	30.20	1	30.50	30.30	0	5,809	0.00%
2022/03/28	5	30.10	0	0.00	30.20	5	5,716	0.09%
2022/03/25	1	30.60	0	0.00	30.60	1	5,635	0.02%
2022/03/24	0	0.00	2	30.80	30.85	-2	5,568	-0.04%
2022/03/23	0	0.00	2	30.90	30.75	-2	6,002	-0.03%
2022/03/22	0	0.00	8	30.67	30.80	-8	6,006	-0.13%
2022/03/21	1	30.50	0	0.00	30.65	1	5,997	0.02%
2022/03/18	4	30.38	2	30.70	30.70	2	5,986	0.03%
2022/03/17	2	30.43	6	30.59	30.55	-4	5,918	-0.07%
2022/03/16	3	30.30	2	30.45	30.45	1	5,820	0.02%
2022/03/15	12	30.06	41	30.20	30.20	-29	5,784	-0.50%
2022/03/14	2	30.55	3	30.38	30.55	-1	5,778	-0.02%
2022/03/11	0	0.00	0.2	30.05	30.20	-0.2	5,786	0.00%
2022/03/10	0	0.00	4	30.14	30.20	-4	5,817	-0.07%
2022/03/09	1	29.60	0	0.00	29.55	1	5,785	0.02%
2022/03/08	7.2	29.40	17	29.54	29.50	-9.9	5,790	-0.17%
2022/03/03	1	30.20	10	30.49	30.60	-9	5,993	-0.15%
2022/03/02	0	0.00	33	30.25	30.35	-33	6,062	-0.54%
2022/03/01	0	0.00	17	30.16	30.30	-17	6,138	-0.28%
2022/02/25	4	29.65	0	0.00	29.55	4	6,226	0.06%
2022/02/24	4	29.54	7	29.64	29.70	-3	6,328	-0.05%
2022/02/23	1.4	29.81	0	0.00	30.00	1.4	6,310	0.02%
2022/02/22	2.1	29.80	2	29.98	29.95	0.1	6,343	0.00%
2022/02/21	1	30.00	0	0.00	30.20	1	6,280	0.02%
2022/02/18	10	30.00	2	29.93	30.00	8	6,347	0.13%
2022/02/17	1	29.65	8	29.79	29.80	-7	6,513	-0.11%
2022/02/16	1	29.45	0	0.00	29.60	1	6,452	0.02%
2022/02/14	0	0.00	13	29.33	29.45	-13	6,539	-0.20%
2022/02/11	0	0.00	1	29.50	29.40	-1	6,560	-0.02%
2022/02/10	1	29.40	0	0.00	29.60	1	6,649	0.02%
2022/02/09	0	0.00	1	29.45	29.50	-1	6,677	-0.01%
2022/02/07	0	0.00	6	29.18	29.30	-6	6,679	-0.09%
2022/01/26	0	0.00	9	28.74	28.80	-9	6,635	-0.14%
2022/01/25	7	28.30	1	28.45	28.60	6	6,715	0.09%
2022/01/24	0	0.00	1	28.75	28.80	-1	6,702	-0.01%
2022/01/21	9	28.78	10	28.70	28.80	-1	6,823	-0.01%
2022/01/14	2	29.20	0	0.00	29.20	2	6,992	0.03%
2022/01/13	0	0.00	5	29.38	29.55	-5	7,063	-0.07%
2022/01/11	1	29.00	0	0.00	29.15	1	7,139	0.01%
2022/01/07	5	29.05	2	29.30	29.15	3	7,223	0.04%
2022/01/06	0	0.00	6	29.17	29.25	-6	7,241	-0.08%
2022/01/05	1	29.00	21	29.00	29.05	-20	7,215	-0.28%
2022/01/04	4	28.85	1	29.00	29.00	3	7,289	0.04%
2022/01/03	5	29.25	3	29.50	29.15	2	7,279	0.03%
2021/12/30	0	0.00	4	29.26	29.30	-4	7,292	-0.05%
2021/12/29	2	29.15	0	0.00	29.30	2	7,326	0.03%
2021/12/28	0	0.00	3	29.07	29.15	-3	7,334	-0.04%
2021/12/27	0	0.00	600	28.93	29.00	-600	7,334	-8.18%	大賣/鉅額交易
2021/12/24	0	0.00	26.4	28.87	28.90	-26.4	7,467	-0.35%
2021/12/22	0	0.00	50	28.60	28.60	-50	7,589	-0.66%
2021/12/21	150	28.48	2	28.58	28.55	148	7,625	1.94%	大買/鉅額交易
2021/12/20	251	28.40	1	28.30	28.40	250	7,684	3.25%	大買/鉅額交易
2021/12/17	274.2	28.29	21	28.26	28.10	253.2	7,729	3.28%	大買/鉅額交易
2021/12/16	1	28.20	16	28.25	28.20	-15	7,273	-0.21%
2021/12/15	2	28.35	0	0.00	28.35	2	7,419	0.03%
2021/12/14	1.4	28.41	0.1	28.45	28.45	1.3	7,477	0.02%
2021/12/13	1	28.55	0.2	28.60	28.45	0.8	7,498	0.01%
2021/12/10	2	28.70	0	0.00	28.75	2	7,464	0.03%
2021/12/09	0	0.00	8	28.69	28.85	-8	7,482	-0.11%
2021/12/08	10	28.75	0	0.00	28.75	10	7,459	0.13%
2021/12/03	0	0.00	6	28.33	28.30	-6	7,471	-0.08%
2021/12/02	0	0.00	4	28.21	28.30	-4	7,435	-0.05%
2021/12/01	5	28.00	7.3	28.08	28.30	-2.3	7,380	-0.03%
2021/11/30	10	28.19	0	28.10	27.90	10	7,311	0.14%
2021/11/29	6	27.96	14	28.03	28.15	-8	7,019	-0.11%
2021/11/26	8	28.26	2	28.25	28.25	6	6,936	0.09%
2021/11/25	11	28.41	8	28.42	28.55	3	6,926	0.04%
2021/11/24	17.2	28.62	4	28.68	28.80	13.2	6,802	0.19%
2021/11/23	34.2	28.75	5	28.72	28.75	29.2	6,647	0.44%
2021/11/22	3	29.22	2	29.25	29.15	1	6,394	0.02%
2021/11/18	1	29.40	2	29.50	29.50	-1	6,276	-0.02%
2021/11/17	3	29.28	2	29.30	29.35	1	6,236	0.02%
2021/11/16	21	29.40	2	29.50	29.50	19	6,162	0.31%
2021/11/15	14	30.01	6	30.07	30.00	8	6,044	0.13%
2021/11/12	13	30.07	13	30.07	30.15	0	6,060	0.00%
2021/11/11	1	30.00	2	29.95	30.00	-1	6,017	-0.02%
2021/11/10	10	29.90	0	0.00	29.90	10	6,051	0.17%
2021/11/09	21	29.80	13.1	29.84	29.90	7.9	6,026	0.13%
2021/11/08	3	29.45	0	0.00	29.45	3	5,942	0.05%
2021/11/05	2	29.23	0	0.00	29.40	2	5,918	0.03%
2021/11/04	8	29.36	0	0.00	29.35	8	5,874	0.14%
2021/11/03	1	29.50	13	29.62	29.55	-12	5,896	-0.20%
2021/11/02	0	0.00	9	29.49	29.45	-9	5,904	-0.15%
2021/11/01	5	29.01	1	29.00	29.00	4	5,882	0.07%
2021/10/29	25	29.06	2	29.05	29.10	23	5,849	0.39%
2021/10/28	12	29.28	5	29.30	29.25	7	5,769	0.12%
2021/10/27	8	29.38	0	0.00	29.45	8	5,804	0.14%
2021/10/26	5	29.48	1.1	29.57	29.55	3.9	6,014	0.06%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	34	29.42	0	0.00	29.40	34	6,457	0.53%
2021/10/20	2	29.90	2.1	29.80	29.80	-0.1	6,485	0.00%
2021/10/19	0	0.00	1.3	29.73	29.70	-1.3	6,402	-0.02%
2021/10/18	1	29.50	6	29.50	29.45	-5	6,392	-0.08%
2021/10/15	1.1	29.07	4	29.26	29.30	-2.9	6,421	-0.05%
2021/10/14	37	29.13	1	29.45	29.05	36	6,484	0.56%
2021/10/13	1	29.10	1	29.45	29.25	0	6,551	0.00%
2021/10/12	5	29.09	1	29.25	29.25	4	6,700	0.06%
2021/10/07	0	0.00	4	29.59	29.55	-4	6,645	-0.06%
2021/10/05	0	0.00	4	29.31	29.35	-4	6,762	-0.06%
2021/10/04	0	0.00	4	29.38	29.35	-4	6,845	-0.06%
2021/10/01	17	29.20	1	29.25	29.15	16	6,951	0.23%
2021/09/30	7	29.92	1	30.00	29.85	6	6,844	0.09%
2021/09/29	2	29.50	0	0.00	29.55	2	6,795	0.03%
2021/09/27	0	0.00	6.3	29.96	29.85	-6.3	6,803	-0.09%
2021/09/24	0	0.00	2	29.75	29.35	-2	6,843	-0.03%
2021/09/23	0	0.00	10	29.20	29.25	-10	6,853	-0.15%
2021/09/22	71	28.54	2	28.73	28.70	69	6,892	1.00%
2021/09/17	0	0.00	0	29.70	29.50	0	6,742	0.00%
2021/09/14	0	0.00	5	29.75	29.75	-5	6,764	-0.07%
2021/09/13	0.2	29.40	17	29.37	29.45	-16.8	6,777	-0.25%
2021/09/10	8	29.13	0	0.00	29.20	8	6,832	0.12%
2021/09/09	11	29.07	0	0.00	29.05	11	6,998	0.16%
2021/09/08	9.3	29.32	0	0.00	29.25	9.3	6,926	0.13%
2021/09/02	2	29.55	0	0.00	29.60	2	6,996	0.03%
2021/08/31	0	0.00	23	30.03	30.05	-23	7,030	-0.33%
2021/08/30	0	0.00	27	29.79	29.90	-27	6,985	-0.39%
2021/08/27	1	29.25	1	29.45	29.65	0	7,029	0.00%
2021/08/26	3	29.00	0	0.00	29.20	3	7,095	0.04%
2021/08/25	0	0.00	1	29.30	29.35	-1	7,183	-0.01%
2021/08/24	0	0.00	26	29.37	29.40	-26	7,260	-0.36%
2021/08/23	0	0.00	4.9	28.85	28.90	-4.9	7,338	-0.07%
2021/08/20	2	28.30	4.1	28.59	28.30	-2.1	7,430	-0.03%
2021/08/19	52	28.48	5	28.25	28.30	47	7,602	0.62%
2021/08/18	4	28.41	1	28.55	28.85	3	7,552	0.04%
2021/08/17	31.3	28.69	2	28.88	28.55	29.3	7,612	0.38%
2021/08/16	46.5	29.14	1	29.15	29.05	45.5	7,620	0.60%
2021/08/13	22	29.87	2	29.90	29.65	20	7,573	0.26%
2021/08/12	0	0.00	13	30.25	30.25	-13	7,637	-0.17%
2021/08/11	0	0.00	2	30.05	30.00	-2	7,698	-0.03%
2021/08/10	1	29.85	5	29.95	29.95	-4	7,781	-0.05%
2021/08/09	15	29.63	15	29.93	29.95	0	7,973	0.00%
2021/08/06	1	30.05	8	30.14	30.05	-7	8,119	-0.09%
2021/08/04	2	30.28	3	30.15	30.25	-1	8,806	-0.01%
2021/08/03	1	30.10	4	30.21	30.30	-3	9,104	-0.03%
2021/08/02	1	30.00	6	29.88	30.10	-5	9,307	-0.05%
2021/07/30	44	29.78	4	29.79	29.60	40	9,473	0.42%
2021/07/29	19	30.95	12	31.43	31.15	7	9,574	0.07%
2021/07/28	36	31.03	3	31.43	31.00	33	9,453	0.35%
2021/07/27	22	31.60	7	31.50	31.50	15	9,632	0.16%
2021/07/26	42	32.15	14	31.90	31.90	28	9,668	0.29%
2021/07/23	0	0.00	2	33.10	32.75	-2	9,640	-0.02%
2021/07/22	0	0.00	15	33.01	32.90	-15	9,785	-0.15%
2021/07/21	9	32.53	2	32.28	32.50	7	9,889	0.07%
2021/07/20	10	32.66	24	33.15	32.60	-14	10,058	-0.14%
2021/07/19	11	33.66	7.2	33.49	33.60	3.8	10,150	0.04%
2021/07/16	4	33.03	29	33.30	33.60	-25	10,793	-0.23%
2021/07/15	2	32.50	3	32.83	32.80	-1	10,822	-0.01%
2021/07/14	11	32.70	4	32.63	32.60	7	11,046	0.06%
2021/07/13	0	0.00	59	32.91	32.90	-59	11,496	-0.51%
2021/07/12	28	32.92	32	33.32	32.95	-4	11,706	-0.03%
2021/07/09	3	32.80	1	32.90	32.95	2	11,661	0.02%
2021/07/08	11	32.70	28	32.86	32.95	-17	11,633	-0.15%
2021/07/07	17	32.15	0	0.00	32.35	17	11,685	0.15%
2021/07/06	0	0.00	8	32.56	32.55	-8	11,783	-0.07%
2021/07/05	0	0.00	2	32.70	32.45	-2	11,827	-0.02%
2021/07/02	11	32.36	18	32.90	32.20	-7	12,077	-0.06%
2021/07/01	10.7	32.41	22	32.59	32.45	-11.3	12,046	-0.09%
2021/06/30	37.3	31.97	4	31.98	32.00	33.3	11,996	0.28%
2021/06/28	0	0.00	2	31.93	31.90	-2	12,109	-0.02%
2021/06/25	3	31.82	10	31.95	31.75	-7	12,240	-0.06%
2021/06/24	5	31.34	0	0.00	31.50	5	12,342	0.04%
2021/06/23	5	31.00	49	31.49	31.65	-44	12,488	-0.35%
2021/06/22	0	0.00	1	31.15	30.85	-1	12,389	-0.01%
2021/06/21	28	30.68	5	31.10	30.75	23	12,363	0.19%
2021/06/18	19	31.12	11	31.40	31.05	8	12,334	0.06%
2021/06/17	0	0.00	3	31.70	31.80	-3	12,184	-0.02%
2021/06/16	1	31.75	2	31.70	31.85	-1	12,390	-0.01%
2021/06/15	0	0.00	5	31.85	31.80	-5	12,414	-0.04%
2021/06/10	1	31.30	1	31.65	31.95	0	12,531	0.00%
2021/06/09	3	31.52	0	0.00	31.50	3	12,505	0.02%
2021/06/08	1	31.90	0.2	31.70	31.90	0.8	12,582	0.01%
2021/06/04	4	32.01	1.1	32.17	31.90	2.9	12,686	0.02%
2021/06/03	4	32.30	10	32.40	32.45	-6	12,856	-0.05%
2021/06/02	2	32.05	1	32.00	32.05	1	12,835	0.01%
2021/05/31	0	0.00	8	31.72	31.65	-8	12,902	-0.06%
2021/05/28	1	31.35	12	31.29	31.25	-11	13,025	-0.08%
2021/05/27	7	30.64	2	30.65	30.40	5	13,102	0.04%
2021/05/26	0	0.00	15	31.34	31.40	-15	13,326	-0.11%
2021/05/25	0	0.00	6	31.25	31.20	-6	13,880	-0.04%
2021/05/24	22	30.83	25	30.71	30.55	-3	13,847	-0.02%
2021/05/21	10	30.30	11	30.72	30.50	-1	13,881	-0.01%
2021/05/20	25	30.13	3	30.40	30.35	22	13,874	0.16%
2021/05/19	19	30.31	1	30.45	30.60	18	13,813	0.13%
2021/05/18	2	30.05	13	30.47	30.80	-11	13,857	-0.08%
2021/05/17	10	29.76	27.7	29.88	29.65	-17.7	13,908	-0.13%
2021/05/14	3	30.52	46	30.50	30.75	-43	13,754	-0.31%
2021/05/13	12	30.07	14	30.62	30.00	-2	13,594	-0.01%
2021/05/12	49	30.85	50	31.51	30.65	-1	13,360	-0.01%
2021/05/11	74	33.14	76	32.97	32.75	-2	12,933	-0.02%
2021/05/10	12	33.88	28	33.92	33.90	-16	12,670	-0.13%
2021/05/07	45	33.74	27	33.34	33.25	18	12,533	0.14%
2021/05/06	3	33.43	15.2	33.64	33.85	-12.2	12,389	-0.10%
2021/05/05	9	32.60	17	32.53	32.65	-8	12,148	-0.07%
2021/05/04	13	32.10	9	32.34	31.70	4	11,969	0.03%
2021/05/03	8	32.59	16	32.99	32.35	-8	11,684	-0.07%
2021/04/29	2	33.60	10	33.50	33.25	-8	11,607	-0.07%
2021/04/28	14.7	33.34	18	33.07	33.40	-3.3	11,517	-0.03%
2021/04/27	2.2	32.39	104.2	32.63	32.85	-102	11,597	-0.88%	大賣/鉅額交易
2021/04/26	115	32.78	18.7	32.64	32.50	96.3	11,508	0.84%	大買/
2021/04/23	28	32.49	21	32.67	32.55	7	11,376	0.06%
2021/04/22	22	33.85	48.6	34.47	33.30	-26.6	11,299	-0.24%
2021/04/21	4	33.01	23	33.02	33.10	-19	10,647	-0.18%
2021/04/20	23	33.08	29	32.86	33.15	-6	10,518	-0.06%
2021/04/19	40	32.73	19.1	32.37	33.40	20.9	10,323	0.20%
2021/04/16	23	31.75	42	31.52	31.90	-19	9,904	-0.19%
2021/04/15	2	30.95	7	30.94	30.95	-5	9,687	-0.05%
2021/04/14	10	30.65	22	30.51	30.60	-12	9,661	-0.12%
2021/04/13	5	30.70	2	31.08	30.60	3	9,715	0.03%
2021/04/12	0	0.00	15.1	30.52	30.95	-15.1	9,576	-0.16%
2021/04/09	4	30.35	4	30.40	30.40	0	9,537	0.00%
2021/04/08	16	30.41	1	30.40	30.50	15	9,510	0.16%
2021/04/07	0	0.00	3	30.00	30.00	-3	9,345	-0.03%
2021/04/06	2	29.95	6	30.00	29.95	-4	9,379	-0.04%
2021/04/01	24	29.86	0	0.00	29.90	24	9,420	0.25%
2021/03/31	2	30.00	1	30.20	30.20	1	9,448	0.01%
2021/03/30	0	0.00	5	30.00	30.00	-5	9,393	-0.05%
2021/03/29	4	29.73	46.1	29.88	29.90	-42.1	9,243	-0.46%
2021/03/26	17	29.66	32	29.60	29.75	-15	9,217	-0.16%
2021/03/25	6	28.91	13	28.90	29.10	-7	9,079	-0.08%
2021/03/24	11	29.01	1	28.95	29.15	10	9,106	0.11%
2021/03/23	1	29.00	0	0.00	29.00	1	9,113	0.01%
2021/03/22	1	29.15	1	29.35	29.40	0	9,144	0.00%
2021/03/19	31	29.12	2	29.05	29.20	29	9,159	0.32%
2021/03/18	0	0.00	4	29.48	29.50	-4	8,969	-0.04%
2021/03/17	22	29.52	22	29.59	29.45	0	8,943	0.00%
2021/03/16	0	0.00	6.8	29.75	29.90	-6.8	8,907	-0.08%
2021/03/15	2	29.70	1	29.60	29.55	1	8,865	0.01%
2021/03/12	17	29.31	13	29.76	29.80	4	8,896	0.04%
2021/03/11	0	0.00	1	29.80	29.45	-1	8,865	-0.01%
2021/03/10	0	0.00	4	29.78	29.75	-4	8,862	-0.05%
2021/03/09	0	0.00	33	29.79	29.90	-33	8,855	-0.37%
2021/03/08	0	0.00	1	29.50	29.30	-1	8,675	-0.01%
2021/03/05	16	29.13	16	29.21	29.35	0	8,667	0.00%
2021/03/04	1	29.05	6	29.36	29.40	-5	8,846	-0.06%
2021/03/03	11	29.40	20	29.26	29.35	-9	8,753	-0.10%
2021/03/02	11	28.98	15	29.18	28.70	-4	8,558	-0.05%
2021/02/26	8	28.92	5	28.85	28.95	3	8,447	0.04%
2021/02/25	0	0.00	114.1	29.08	29.50	-114.1	8,055	-1.42%	大賣/鉅額交易
2021/02/24	9	27.85	24	27.90	27.75	-15	7,569	-0.20%
2021/02/23	5	28.15	10	28.10	28.10	-5	7,539	-0.07%
2021/02/22	9	27.43	2	27.35	27.45	7	7,489	0.09%
2021/02/19	7	27.34	0.1	27.45	27.40	6.9	7,606	0.09%
2021/02/18	1	27.30	9	27.59	27.50	-8	7,725	-0.10%
2021/02/17	2	27.10	0	27.10	27.10	2	7,641	0.03%
2021/02/05	2	26.85	1	27.00	27.05	1	7,543	0.01%
2021/02/03	4	26.53	0	0.00	26.70	4	7,778	0.05%
2021/02/02	6	26.75	2	26.68	26.75	4	7,820	0.05%
2021/02/01	1	26.35	6	26.58	26.25	-5	7,803	-0.06%
2021/01/29	14	26.24	3	26.25	26.00	11	7,754	0.14%
2021/01/28	23	26.75	4	26.66	26.45	19	7,641	0.25%
2021/01/27	15	26.77	4	26.93	26.50	11	7,542	0.15%
2021/01/26	2	26.60	0	0.00	26.60	2	7,485	0.03%
2021/01/25	10	26.60	2	26.75	26.80	8	7,457	0.11%
2021/01/21	12	26.49	8	26.45	26.40	4	7,420	0.05%
2021/01/20	22	26.77	2	26.40	26.40	20	7,367	0.27%
2021/01/19	6	27.28	1	27.45	27.45	5	7,118	0.07%
2021/01/18	14	27.08	27	27.39	27.25	-13	7,132	-0.18%
2021/01/15	8	27.61	2	27.63	27.60	6	7,011	0.09%
2021/01/14	3	27.98	2	28.18	28.10	1	6,947	0.01%
2021/01/13	1	28.05	7	28.41	28.40	-6	6,921	-0.09%
2021/01/12	2	28.15	1	28.05	28.05	1	6,884	0.01%
2021/01/11	0	0.00	2	28.55	28.60	-2	6,860	-0.03%
2021/01/08	11	28.43	5	28.53	28.70	6	6,819	0.09%
2021/01/07	5	28.41	6	28.61	28.35	-1	6,769	-0.01%
2021/01/06	3	28.38	17	28.47	28.35	-14	6,715	-0.21%
2021/01/05	0	0.00	2	28.70	28.85	-2	6,573	-0.03%
2021/01/04	0	0.00	1	28.60	28.85	-1	6,584	-0.02%
2020/12/31	0	0.00	13	28.85	28.95	-13	6,491	-0.20%
2020/12/30	1	28.65	6	28.93	29.05	-5	6,463	-0.08%
2020/12/29	5	28.51	8.2	28.52	28.65	-3.2	6,398	-0.05%
2020/12/28	9	28.76	5.2	28.70	28.60	3.9	6,397	0.06%
2020/12/25	21	28.34	12.5	28.55	28.55	8.5	6,364	0.13%
2020/12/24	24	28.29	6	28.24	28.05	18	6,308	0.29%
2020/12/23	1	27.60	5	27.65	27.60	-4	6,197	-0.06%
2020/12/22	9	27.97	0	0.00	27.70	9	6,247	0.14%
2020/12/21	0	0.00	4	27.88	27.95	-4	6,346	-0.06%
2020/12/18	0	0.00	3	27.60	27.45	-3	6,414	-0.05%
2020/12/17	0	0.00	5	27.80	27.55	-5	6,485	-0.08%
2020/12/16	0	0.00	84	27.70	27.90	-84	6,526	-1.29%
2020/12/15	27	27.26	23.4	27.27	27.15	3.6	6,649	0.05%
2020/12/14	8	27.66	0	0.00	27.60	8	6,721	0.12%
2020/12/11	1	27.75	32	27.70	27.70	-31	6,819	-0.45%
2020/12/10	3.2	27.76	40.1	27.80	27.70	-36.9	7,005	-0.53%
2020/12/09	3	27.60	62	27.68	27.75	-59	7,005	-0.84%
2020/12/08	5	27.50	1	27.45	27.50	4	7,036	0.06%
2020/12/07	2	27.65	1	27.55	27.60	1	7,007	0.01%
2020/12/04	3	27.65	1	27.65	27.65	2	7,046	0.03%
2020/12/03	14	27.59	3	27.70	27.40	11	7,108	0.15%
2020/12/02	1	27.25	7	27.40	27.40	-6	7,211	-0.08%
2020/12/01	2	27.38	1	27.45	27.50	1	7,359	0.01%
2020/11/30	5.7	27.51	1.2	27.83	27.40	4.5	7,539	0.06%
2020/11/27	1	27.60	3	27.67	27.70	-2	7,373	-0.03%
2020/11/26	0	0.00	6	27.89	27.90	-6	7,410	-0.08%
2020/11/25	0	0.00	10	28.00	28.05	-10	7,542	-0.13%
2020/11/24	1	27.95	40	28.10	28.05	-39	7,534	-0.52%
2020/11/23	16	28.25	1	28.25	28.25	15	7,519	0.20%
2020/11/20	3	28.00	9.4	27.99	28.15	-6.4	7,425	-0.09%
2020/11/19	4	28.10	35	28.10	28.20	-31	7,434	-0.42%
2020/11/18	10	28.25	8.1	28.16	28.20	1.9	7,418	0.03%
2020/11/17	10	28.10	9	28.15	28.00	1	7,326	0.01%
2020/11/16	2	27.35	21	27.47	27.50	-19	7,345	-0.26%
2020/11/13	1	27.20	6	27.53	27.60	-5	7,415	-0.07%
2020/11/12	4	27.38	24	27.49	27.60	-20	7,452	-0.27%
2020/11/11	10	27.70	18.1	27.46	27.70	-8.1	7,458	-0.11%
2020/11/10	16	26.80	20	26.82	26.90	-4	7,254	-0.06%
2020/11/09	13	26.58	15	26.51	26.60	-2	7,186	-0.03%
2020/11/06	0	0.00	4	26.25	26.20	-4	7,189	-0.06%
2020/11/05	10	26.25	7	26.19	26.20	3	7,223	0.04%
2020/11/03	1	26.05	8	26.21	26.20	-7	7,343	-0.10%
2020/11/02	7	25.86	1	26.05	26.05	6	7,391	0.08%
2020/10/30	36	25.69	0	0.00	25.75	36	7,470	0.48%
2020/10/29	2	25.80	0	0.00	25.80	2	7,531	0.03%
2020/10/27	1	25.90	0	0.00	25.90	1	8,024	0.01%
2020/10/26	1	26.05	0	0.00	26.00	1	8,167	0.01%
2020/10/22	1	25.80	6	26.09	26.25	-5	8,583	-0.06%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/20	1	26.05	0	0.00	26.05	1	9,518	0.01%
2020/10/16	0	0.00	1	26.15	25.95	-1	10,069	-0.01%
2020/10/15	0	0.00	3	26.12	26.15	-3	10,261	-0.03%
2020/10/13	2	25.65	0	0.00	25.70	2	10,653	0.02%
2020/10/12	4	25.73	1	25.80	25.90	3	10,935	0.03%
2020/10/08	1	26.05	0	0.00	26.15	1	11,163	0.01%
2020/10/07	0	0.00	23	26.16	26.10	-23	11,280	-0.20%
2020/10/06	4	26.11	6	26.09	26.10	-2	11,404	-0.02%
2020/10/05	0	0.00	2	25.65	25.75	-2	11,465	-0.02%
2020/09/30	3	25.45	14	25.47	25.30	-11	11,480	-0.10%
2020/09/29	3	25.18	0	0.00	25.15	3	11,475	0.03%
2020/09/28	25	25.32	3	25.45	25.40	22	11,562	0.19%
2020/09/25	11.3	25.00	5	25.01	25.10	6.3	11,642	0.05%
2020/09/24	34	24.97	4	24.89	24.85	30	11,757	0.26%
2020/09/23	15	25.50	1	25.55	25.55	14	11,728	0.12%
2020/09/22	2	25.63	20	25.61	25.65	-18	11,731	-0.15%
2020/09/21	8	25.86	0	0.00	25.85	8	11,656	0.07%
2020/09/18	7	25.84	0	0.00	25.75	7	11,659	0.06%
2020/09/17	30	25.83	0	0.00	25.95	30	11,518	0.26%
2020/09/16	9	25.96	0	0.00	26.00	9	11,472	0.08%
2020/09/15	43	26.06	3	26.10	26.15	40	11,387	0.35%
2020/09/14	1	26.40	5	26.36	26.50	-4	11,313	-0.04%
2020/09/11	28	26.52	0	0.00	26.45	28	11,306	0.25%
2020/09/10	6	26.75	0	0.00	26.65	6	11,332	0.05%
2020/09/09	1	26.75	0	0.00	26.90	1	11,390	0.01%
2020/09/08	21.3	27.46	0	0.00	27.00	21.3	11,374	0.19%
2020/09/07	32	27.32	34	27.33	27.30	-2	11,348	-0.02%
2020/09/04	14	26.89	8	26.98	26.90	6	11,400	0.05%
2020/09/03	29	26.88	16	27.07	26.80	13	11,372	0.11%
2020/09/02	12	26.38	1	26.55	26.55	11	11,262	0.10%
2020/09/01	3	26.25	0.7	26.35	26.25	2.3	11,303	0.02%
2020/08/31	0	0.00	12	26.46	26.45	-12	11,257	-0.11%
2020/08/28	3	26.07	2.2	26.13	26.20	0.8	11,175	0.01%
2020/08/27	4	26.06	0	0.00	26.20	4	11,261	0.04%
2020/08/26	6	26.21	0	0.00	26.25	6	11,279	0.05%
2020/08/25	3	26.15	12	26.37	26.30	-9	11,317	-0.08%
2020/08/24	1	26.00	2	25.95	26.00	-1	11,736	-0.01%
2020/08/21	0	0.00	14	26.14	26.25	-14	11,797	-0.12%
2020/08/20	26	25.85	4	25.60	25.65	22	11,798	0.19%
2020/08/19	24	26.59	6	26.56	26.30	18	11,714	0.15%
2020/08/18	2	26.45	2	26.50	26.50	0	11,700	0.00%
2020/08/17	41	26.27	0	0.00	26.40	41	11,752	0.35%
2020/08/14	2	26.23	1.2	26.23	26.25	0.8	11,786	0.01%
2020/08/13	0	0.00	3	26.33	26.35	-3	12,101	-0.02%
2020/08/12	6	26.00	0	26.30	26.30	6	12,298	0.05%
2020/08/11	5	26.13	5	26.20	26.05	0	12,387	0.00%
2020/08/10	6	26.35	6	26.37	26.45	0	12,453	0.00%
2020/08/07	1	26.45	4	26.29	26.35	-3	12,544	-0.02%
2020/08/06	6	26.33	14	26.14	26.20	-8	12,602	-0.06%
2020/08/05	10	26.16	29	26.20	26.10	-19	12,770	-0.15%
2020/08/04	28	25.96	17	26.04	26.05	11	12,853	0.09%
2020/08/03	28	26.18	3	25.73	26.10	25	13,049	0.19%
2020/07/31	47	25.52	2	25.60	25.60	45	13,272	0.34%
2020/07/30	49	25.49	4	25.63	25.70	45	14,646	0.31%
2020/07/29	43	25.47	2	25.60	25.45	41	15,192	0.27%
2020/07/28	99	25.80	26	25.67	25.45	73	15,219	0.48%
2020/07/27	96	26.35	9	26.63	26.00	87	15,254	0.57%
2020/07/24	31	29.34	8	29.41	29.20	23	14,634	0.16%
2020/07/23	1	29.85	12	29.93	30.00	-11	14,505	-0.08%
2020/07/22	0	0.00	17	30.25	30.30	-17	14,438	-0.12%
2020/07/21	1	30.35	6	30.35	30.30	-5	14,329	-0.03%
2020/07/20	5	30.23	79	30.11	30.30	-74	14,265	-0.52%
2020/07/17	1	30.10	62.3	30.56	30.15	-61.3	14,175	-0.43%
2020/07/16	3	30.40	41	30.18	30.50	-38	14,198	-0.27%
2020/07/15	1	29.90	145	29.81	29.80	-144	14,096	-1.02%	大賣/鉅額交易
2020/07/14	0	0.00	150	29.59	29.50	-150	13,961	-1.07%	大賣/鉅額交易
2020/07/13	0	0.00	40	29.46	29.60	-40	14,039	-0.28%
2020/07/10	1	28.55	9	28.83	28.90	-8	14,019	-0.06%
2020/07/09	2	29.00	25	29.09	28.95	-23	14,089	-0.16%
2020/07/08	3	28.95	11	29.02	29.10	-8	14,334	-0.06%
2020/07/07	4	28.96	66	29.04	29.05	-62	14,460	-0.43%
2020/07/06	0	0.00	17	28.96	29.05	-17	14,421	-0.12%
2020/07/03	3	28.92	44.9	29.04	28.90	-41.9	14,468	-0.29%
2020/07/02	5	28.73	37	28.82	28.90	-32	14,485	-0.22%
2020/07/01	46	28.25	12	28.23	28.20	34	14,485	0.23%
2020/06/30	0	0.00	4	27.86	27.90	-4	14,509	-0.03%
2020/06/29	0	0.00	3	27.47	27.60	-3	14,654	-0.02%
2020/06/24	6	27.83	22	27.81	27.75	-16	14,722	-0.11%
2020/06/23	2	27.73	2	27.85	27.85	0	14,829	0.00%
2020/06/22	0	0.00	6	27.69	27.70	-6	14,914	-0.04%
2020/06/19	27	27.41	5	27.71	27.40	22	15,054	0.15%
2020/06/18	1	27.85	0	0.00	27.85	1	15,120	0.01%
2020/06/17	29	27.87	3	27.85	27.90	26	15,241	0.17%
2020/06/16	8	27.50	16	27.35	27.50	-8	15,417	-0.05%
2020/06/15	5	27.27	1	27.30	27.20	4	15,649	0.03%
2020/06/12	20	27.02	25	27.03	27.45	-5	15,707	-0.03%
2020/06/11	68	28.14	21	28.08	27.70	47	15,728	0.30%
2020/06/10	2	28.55	133	28.49	28.70	-131	15,672	-0.84%	大賣/鉅額交易
2020/06/09	1	28.30	9	28.42	28.40	-8	16,010	-0.05%
2020/06/08	1	28.00	1.7	28.04	28.15	-0.7	16,055	0.00%
2020/06/05	8	27.74	7	27.79	27.80	1	15,962	0.01%
2020/06/04	3	27.72	9	27.72	27.80	-6	15,987	-0.04%
2020/06/03	3	27.63	21	27.72	27.80	-18	16,061	-0.11%
2020/06/02	14	27.38	0	0.00	27.35	14	15,979	0.09%
2020/06/01	2	27.20	8	27.29	27.30	-6	15,947	-0.04%
2020/05/29	13	26.91	22	27.07	26.90	-9	15,935	-0.06%
2020/05/28	8	27.20	3	27.23	27.10	5	15,573	0.03%
2020/05/27	9	27.33	6	27.28	27.30	3	15,522	0.02%
2020/05/26	21	27.22	8	27.24	27.30	13	15,573	0.08%
2020/05/25	18	26.74	11	26.78	26.90	7	15,559	0.04%
2020/05/22	18	27.01	35	26.95	26.85	-17	15,493	-0.11%
2020/05/21	1	27.55	4	27.55	27.50	-3	15,412	-0.02%
2020/05/20	112	27.79	92	27.64	27.60	20	15,281	0.13%	大買/
2020/05/19	2	27.25	24	27.31	27.40	-22	15,000	-0.15%
2020/05/18	4	26.65	27	26.90	26.95	-23	14,833	-0.16%
2020/05/15	56	26.48	37	26.42	26.40	19	14,753	0.13%
2020/05/14	16	26.70	19	26.70	26.65	-3	14,663	-0.02%
2020/05/13	51	26.61	4	26.70	26.60	47	14,564	0.32%
2020/05/12	61	26.81	23	26.79	26.85	38	14,476	0.26%
2020/05/11	197	27.46	6	27.45	27.25	191	14,283	1.34%	大買/鉅額交易
2020/05/08	70	27.37	12.4	27.39	27.25	57.6	14,144	0.41%
2020/05/07	134	27.43	38	27.44	27.35	96	13,904	0.69%	大買/
2020/05/06	177	29.48	299	29.63	28.25	-122	13,471	-0.91%	大買/大賣/鉅額交易
2020/05/05	157	26.63	48	27.37	28.05	109	11,940	0.91%	大買/鉅額交易
2020/05/04	65	25.35	1	25.50	25.50	64	11,302	0.57%
2020/04/30	19	25.77	40	25.88	26.00	-21	11,141	-0.19%
2020/04/29	13.3	25.13	24	25.10	25.10	-10.7	11,081	-0.10%
2020/04/28	36.2	25.00	16	25.07	24.90	20.2	11,065	0.18%
2020/04/27	1.1	24.85	41	24.38	24.75	-39.9	11,124	-0.36%
2020/04/24	48	23.85	13	24.01	23.75	35	10,988	0.32%
2020/04/23	30	23.94	17	24.04	23.90	13	10,816	0.12%
2020/04/22	25	23.74	7	23.63	23.85	18	10,708	0.17%
2020/04/21	17	24.12	36	23.99	23.95	-19	10,699	-0.18%
2020/04/20	48	24.74	14	24.69	24.65	34	10,466	0.32%
2020/04/17	51	25.09	2.4	24.96	24.85	48.6	10,346	0.47%
2020/04/16	10	24.82	16	24.75	24.75	-6	10,245	-0.06%
2020/04/15	16	25.23	0	0.00	25.30	16	10,071	0.16%
2020/04/14	92.2	25.18	2	25.23	25.10	90.2	9,996	0.90%
2020/04/13	55	25.25	12	24.80	25.20	43	9,843	0.44%
2020/04/10	10	24.85	94	24.72	24.70	-84	9,553	-0.88%
2020/04/09	2	24.03	1	24.10	24.10	1	9,410	0.01%
2020/04/08	64	23.83	19	23.73	23.85	45	9,316	0.48%
2020/04/07	40	23.35	15	23.56	23.55	25	9,220	0.27%
2020/04/06	2	22.75	3	22.83	23.05	-1	9,061	-0.01%
2020/04/01	38	22.54	0	0.00	22.50	38	8,904	0.43%
2020/03/31	24	22.60	0	0.00	22.55	24	8,775	0.27%
2020/03/30	5	22.60	6	22.46	22.60	-1	8,602	-0.01%
2020/03/27	20	22.71	20	22.85	22.65	0	8,538	0.00%
2020/03/26	7.1	22.59	6	22.65	22.65	1.1	8,414	0.01%
2020/03/25	4	22.49	7	22.53	22.45	-3	8,375	-0.04%
2020/03/24	25	21.09	16.2	21.43	21.35	8.9	8,272	0.11%
2020/03/23	29.2	20.62	49	20.62	20.50	-19.9	8,134	-0.24%
2020/03/20	108	21.68	13	21.80	21.85	95	8,072	1.18%	大買/
2020/03/19	14	21.07	38	21.14	21.15	-24	7,875	-0.30%
2020/03/18	24	22.54	14	22.43	22.15	10	7,674	0.13%
2020/03/17	43	22.93	48	22.81	22.65	-5	7,638	-0.07%
2020/03/16	9	23.48	76	23.43	23.25	-67	7,489	-0.89%
2020/03/13	43	23.28	5	23.63	23.90	38	7,342	0.52%
2020/03/12	24	25.86	4.2	25.45	25.30	19.8	6,851	0.29%
2020/03/11	9	27.16	4	27.23	27.20	5	6,693	0.07%
2020/03/10	12	27.15	1	27.40	27.10	11	6,674	0.16%
2020/03/09	21	27.51	4	27.73	27.60	17	6,644	0.26%
2020/03/06	3	28.08	2	28.13	28.10	1	6,553	0.02%
2020/03/05	5	28.17	3	28.22	28.40	2	6,520	0.03%
2020/03/04	2	28.03	4	28.05	28.10	-2	6,599	-0.03%
2020/03/03	25	28.16	3	28.00	28.00	22	6,610	0.33%
2020/03/02	4	27.69	3	28.13	28.00	1	6,554	0.02%
2020/02/27	3	28.25	18	28.44	28.25	-15	6,839	-0.22%
2020/02/26	2	28.25	3	28.65	28.65	-1	6,762	-0.01%
2020/02/25	6	28.35	0	0.00	28.60	6	6,738	0.09%
2020/02/24	2	28.53	0	0.00	28.65	2	6,772	0.03%
2020/02/21	1	28.75	3	29.00	28.95	-2	6,818	-0.03%
2020/02/20	12	28.75	0	0.00	28.90	12	6,877	0.17%
2020/02/19	3	28.87	0	0.00	28.90	3	6,877	0.04%
2020/02/18	0	0.00	2.5	28.89	29.00	-2.5	6,882	-0.04%
2020/02/13	0.2	28.90	14	28.90	28.90	-13.8	6,924	-0.20%
2020/02/12	0	0.00	16.6	28.59	28.60	-16.6	7,059	-0.24%
2020/02/11	4	28.60	0	0.00	28.60	4	7,073	0.06%
2020/02/10	1	28.30	2	28.45	28.55	-1	7,138	-0.01%
2020/02/07	12	28.45	2	28.55	28.20	10	7,192	0.14%
2020/02/06	7	28.86	6	28.79	28.85	1	7,214	0.01%
2020/02/05	13	28.77	7	28.76	28.60	6	7,457	0.08%
2020/02/04	9	28.32	7	28.55	28.55	2	7,574	0.03%
2020/02/03	24	28.56	21	28.78	28.15	3	7,590	0.04%
2020/01/30	13	28.35	8	28.48	28.00	5	7,325	0.07%
2020/01/20	12	29.40	0	0.00	29.40	12	7,115	0.17%
2020/01/17	2	29.43	3	29.47	29.50	-1	7,077	-0.01%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/15	2	29.45	0	0.00	29.45	2	7,110	0.03%
2020/01/14	2	29.55	0	0.00	29.50	2	7,081	0.03%
2020/01/13	5	29.50	1	29.55	29.50	4	7,107	0.06%
2020/01/10	7	29.31	1	29.25	29.25	6	7,308	0.08%
2020/01/09	2	29.18	1	29.30	29.35	1	7,375	0.01%
2020/01/08	13	29.06	13	29.12	29.05	0	7,456	0.00%
2020/01/07	7	29.41	1	29.40	29.40	6	7,504	0.08%
2020/01/06	3	29.62	0	0.00	29.55	3	7,566	0.04%
2020/01/03	9	29.93	10	30.00	30.00	-1	7,595	-0.01%
2020/01/02	1	29.90	25	29.90	29.90	-24	7,603	-0.32%
2019/12/31	3	29.88	1	29.80	29.85	2	7,651	0.03%
2019/12/30	1	29.90	1	29.90	29.90	0	7,625	0.00%
2019/12/26	0	0.00	1	30.10	30.00	-1	7,694	-0.01%
2019/12/25	2	30.03	0	0.00	30.10	2	7,794	0.03%
2019/12/24	11	30.05	31	30.10	30.05	-20	7,801	-0.26%
2019/12/23	0	0.00	7	30.51	30.55	-7	7,780	-0.09%
2019/12/20	60	30.32	5	30.34	30.55	55	7,744	0.71%
2019/12/19	0	0.00	26	30.25	30.30	-26	7,644	-0.34%
2019/12/18	4	30.15	5	30.24	30.15	-1	7,630	-0.01%
2019/12/17	2	30.05	38	30.06	30.20	-36	7,694	-0.47%
2019/12/16	6	29.58	10	29.82	29.85	-4	7,683	-0.05%
2019/12/13	0	0.00	8.1	29.50	29.50	-8.1	7,658	-0.11%
2019/12/12	1	29.30	0	0.00	29.30	1	7,633	0.01%
2019/12/11	2	29.25	1	29.20	29.30	1	7,651	0.01%
2019/12/10	17	29.16	0	0.00	29.20	17	7,688	0.22%
2019/12/09	2	29.25	0	0.00	29.25	2	7,720	0.03%
2019/12/05	8	29.28	1	29.35	29.25	7	7,858	0.09%
2019/12/04	13	29.30	0	0.00	29.25	13	7,880	0.16%
2019/12/03	7	29.42	2	29.43	29.55	5	7,920	0.06%
2019/11/29	15	29.87	2	29.73	29.75	13	7,980	0.16%
2019/11/28	13	30.07	0	0.00	30.15	13	7,929	0.16%
2019/11/27	1	30.00	7	29.99	30.10	-6	7,945	-0.08%
2019/11/26	11	29.68	3	30.02	29.95	8	7,928	0.10%
2019/11/25	5	29.70	5	29.75	29.75	0	7,609	0.00%
2019/11/22	6	29.55	1	29.55	29.55	5	7,731	0.06%
2019/11/21	6	29.62	0	0.00	29.70	6	7,722	0.08%
2019/11/20	8	29.91	0	0.00	29.80	8	7,717	0.10%
2019/11/19	1	30.05	1	29.95	30.05	0	7,701	0.00%
2019/11/18	2	29.70	1	29.65	29.85	1	7,765	0.01%
2019/11/15	3	29.85	1.1	29.94	29.75	1.9	7,792	0.02%
2019/11/14	2	29.78	1.9	29.80	29.75	0.1	7,829	0.00%
2019/11/13	11	29.81	0	0.00	29.80	11	7,893	0.14%
2019/11/12	3	29.90	1	29.95	30.00	2	8,269	0.02%
2019/11/11	6.8	29.98	5	29.95	29.90	1.8	8,256	0.02%
2019/11/08	7	30.42	3	30.30	30.25	4	8,145	0.05%
2019/11/07	26	30.41	1	30.80	30.55	25	8,132	0.31%
2019/11/06	1	30.70	180	30.62	30.65	-179	8,041	-2.23%	大賣/鉅額交易
2019/11/05	3	30.75	78	30.70	30.75	-75	7,971	-0.94%
2019/11/04	251	30.07	33	30.23	30.50	218	7,924	2.75%	大買/鉅額交易
2019/11/01	0	0.00	1	30.10	29.70	-1	7,703	-0.01%
2019/10/31	0	0.00	4	29.64	29.60	-4	7,650	-0.05%
2019/10/30	0	0.00	2.5	29.43	29.55	-2.5	7,697	-0.03%
2019/10/29	1	29.00	0	0.00	29.05	1	7,796	0.01%
2019/10/28	2	29.03	3	29.20	29.05	-1	7,921	-0.01%
2019/10/25	11	29.17	3	29.45	29.15	8	7,921	0.10%
2019/10/24	2	29.33	0	0.00	29.40	2	7,971	0.03%
2019/10/23	11	29.44	0	0.00	29.40	11	8,055	0.14%
2019/10/22	5	29.50	1.9	29.52	29.60	3.1	8,045	0.04%
2019/10/21	5	29.35	0	0.00	29.40	5	8,119	0.06%
2019/10/18	2	29.30	0	0.00	29.20	2	8,162	0.02%
2019/10/17	1	29.45	1	29.50	29.50	0	8,119	0.00%
2019/10/16	0	0.00	3	29.30	29.25	-3	8,150	-0.04%
2019/10/15	1	28.90	7	29.06	29.25	-6	8,205	-0.07%
2019/10/14	3	28.75	5	28.85	28.80	-2	8,179	-0.02%
2019/10/09	4	28.41	0	0.00	28.35	4	8,125	0.05%
2019/10/08	0	0.00	3	28.75	28.55	-3	8,100	-0.04%
2019/10/07	0	0.00	2	28.60	28.70	-2	8,060	-0.02%
2019/10/04	0	0.00	3	28.45	28.20	-3	8,025	-0.04%
2019/10/03	6	28.11	9	28.22	28.20	-3	8,039	-0.04%
2019/10/02	12	28.38	2	28.30	28.30	10	8,045	0.12%
2019/10/01	2	28.63	2	28.98	28.65	0	7,980	0.00%
2019/09/27	1	28.50	13	28.55	28.65	-12	7,915	-0.15%
2019/09/26	17.2	28.58	2	28.50	28.50	15.2	7,930	0.19%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/24	2.3	28.80	4	28.70	28.80	-1.7	7,989	-0.02%
2019/09/23	1	28.80	1	29.20	28.80	0	8,036	0.00%
2019/09/20	10	28.75	0	0.00	29.15	10	8,094	0.12%
2019/09/19	10.5	28.84	0	0.00	28.70	10.5	7,963	0.13%
2019/09/18	10	29.15	1	29.10	29.10	9	7,920	0.11%
2019/09/17	4	29.21	2	29.25	29.30	2	7,927	0.02%
2019/09/16	0	0.00	6	29.53	29.50	-6	7,988	-0.08%
2019/09/12	0	0.00	2	28.95	29.00	-2	7,960	-0.03%
2019/09/11	0	0.00	1	28.90	28.90	-1	8,052	-0.01%
2019/09/10	6.7	28.86	4	29.21	28.75	2.7	8,031	0.03%
2019/09/09	1	29.40	2	29.40	29.40	-1	7,937	-0.01%
2019/09/05	4	29.05	4	29.15	29.20	0	7,893	0.00%
2019/09/04	1	28.75	1	28.75	28.85	0	7,829	0.00%
2019/09/03	3	28.80	0	0.00	28.70	3	7,812	0.04%
2019/09/02	4	28.54	0	0.00	28.70	4	7,744	0.05%
2019/08/30	0	0.00	2	28.43	28.50	-2	7,747	-0.03%
2019/08/29	9	27.91	7	28.16	28.20	2	7,720	0.03%
2019/08/28	0	0.00	3	27.98	27.90	-3	7,719	-0.04%
2019/08/27	40	27.82	3	27.80	27.75	37	7,703	0.48%
2019/08/26	4	27.89	1	27.95	27.95	3	7,624	0.04%
2019/08/23	2	27.85	2	28.10	28.25	0	7,760	0.00%
2019/08/22	17	28.10	4	28.01	27.90	13	7,797	0.17%
2019/08/21	2	28.40	1	28.55	28.20	1	7,844	0.01%
2019/08/20	9	28.48	2	28.55	28.35	7	7,847	0.09%
2019/08/19	11	28.79	3	28.70	28.55	8	7,767	0.10%
2019/08/16	2	27.80	25	28.09	28.30	-23	7,765	-0.30%
2019/08/15	52	27.55	11	27.39	27.50	41	7,756	0.53%
2019/08/14	15	28.30	5	28.39	28.30	10	7,584	0.13%
2019/08/13	15	28.18	6	28.08	28.05	9	7,824	0.12%
2019/08/12	7	28.52	4	28.45	28.45	3	7,869	0.04%
2019/08/08	10	28.63	7	28.74	28.75	3	7,942	0.04%
2019/08/07	24	28.65	8.1	28.55	28.55	15.9	7,978	0.20%
2019/08/06	16	28.80	5	28.88	28.90	11	8,025	0.14%
2019/08/05	7	28.86	6	29.03	29.10	1	7,976	0.01%
2019/08/02	13	28.97	52	28.90	28.90	-39	8,073	-0.48%
2019/08/01	24	29.36	6	29.25	29.25	18	8,131	0.22%
2019/07/31	12	29.81	4	29.60	29.60	8	8,115	0.10%
2019/07/30	18	29.98	4	29.98	30.00	14	8,089	0.17%
2019/07/29	25	30.19	2	30.30	30.35	23	8,099	0.28%
2019/07/26	13	30.10	2	30.15	30.15	11	8,149	0.13%
2019/07/25	16	30.45	8	30.25	30.25	8	8,296	0.10%
2019/07/24	26	30.66	6	30.50	30.50	20	8,280	0.24%
2019/07/23	16	30.97	5	30.80	30.80	11	8,336	0.13%
2019/07/22	9	31.34	1	31.40	31.25	8	8,296	0.10%
2019/07/19	29	31.72	1	31.65	31.50	28	8,213	0.34%
2019/07/18	0	0.00	58	33.95	33.90	-58	8,054	-0.72%
2019/07/16	2	33.80	7.6	33.85	33.80	-5.6	7,847	-0.07%
2019/07/15	2	33.80	3	33.77	33.80	-1	7,784	-0.01%
2019/07/12	10	33.85	0	0.00	33.80	10	7,911	0.13%
2019/07/11	2	33.90	0	33.90	33.90	2	7,911	0.03%
2019/07/10	2	34.05	0	33.80	33.90	2	7,934	0.03%
2019/07/09	6	33.89	55	34.06	33.85	-49	7,977	-0.61%
2019/07/08	0	0.00	1	34.10	34.10	-1	8,007	-0.01%
2019/07/05	37	34.11	1	34.15	34.20	36	8,161	0.44%
2019/07/04	0	0.00	1	34.15	34.00	-1	8,263	-0.01%
2019/07/03	1	34.10	9	34.01	34.05	-8	8,437	-0.09%
2019/06/28	7	33.43	1	33.50	33.50	6	8,718	0.07%
2019/06/27	16	34.03	7	34.01	33.95	9	8,729	0.10%
2019/06/26	0	0.00	2	33.53	33.50	-2	8,765	-0.02%
2019/06/25	3	33.47	1	33.55	33.45	2	8,853	0.02%
2019/06/24	5	33.35	11	33.50	33.75	-6	8,854	-0.07%
2019/06/20	1	33.50	3	33.47	33.40	-2	8,838	-0.02%
2019/06/19	18	33.21	0.3	33.15	33.25	17.7	8,860	0.20%
2019/06/18	0.2	33.00	2	33.00	33.10	-1.8	8,777	-0.02%
2019/06/17	5	32.90	2	33.10	33.00	3	8,790	0.03%
2019/06/14	2	32.50	3	32.70	32.70	-1	8,845	-0.01%
2019/06/13	4.3	32.58	2.8	32.70	32.70	1.5	8,852	0.02%
2019/06/11	1	32.95	2	32.95	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	9	32.96	32.80	-9	8,959	-0.10%
2019/06/06	2	32.60	1	32.80	32.75	1	8,960	0.01%
2019/06/05	0	0.00	2	32.85	32.60	-2	8,964	-0.02%
2019/06/04	1	32.65	6	32.83	32.80	-5	8,994	-0.06%
2019/06/03	0	0.00	1	32.65	32.80	-1	9,013	-0.01%
2019/05/31	0	0.00	6	32.34	32.80	-6	9,065	-0.07%
2019/05/30	3	32.18	4	32.58	32.25	-1	9,024	-0.01%
2019/05/29	4	32.06	4	31.83	32.25	0	8,991	0.00%
2019/05/28	3	31.47	2	31.68	31.60	1	9,088	0.01%
2019/05/27	5	31.54	1	31.55	31.50	4	9,002	0.04%
2019/05/24	7	31.26	4	31.54	31.35	3	8,897	0.03%
2019/05/23	10	31.19	7	31.36	31.45	3	8,918	0.03%
2019/05/22	15	31.58	12	31.58	31.50	3	8,890	0.03%
2019/05/21	5.3	31.96	3	32.30	32.05	2.3	8,831	0.03%
2019/05/20	8	32.59	4	32.89	32.60	4	8,623	0.05%
2019/05/17	3	31.63	1	31.85	31.75	2	8,367	0.02%
2019/05/16	5.2	31.13	2	31.68	31.75	3.2	8,370	0.04%
2019/05/15	6.7	31.62	1	31.75	31.60	5.7	8,321	0.07%
2019/05/14	5	31.10	1	31.50	31.50	4	8,376	0.05%
2019/05/13	1	31.90	0	0.00	31.70	1	8,319	0.01%
2019/05/10	5	32.27	0	0.00	31.95	5	8,399	0.06%
2019/05/09	0	0.00	1	32.55	32.55	-1	8,366	-0.01%
2019/05/08	4	32.30	3	32.62	32.85	1	8,321	0.01%
2019/05/07	3	32.68	2	32.85	32.80	1	8,263	0.01%
2019/05/06	6	32.68	2	32.65	32.65	4	8,232	0.05%
2019/05/03	0	0.00	1	33.35	33.20	-1	8,130	-0.01%
2019/05/02	3	33.05	5	32.99	32.85	-2	8,134	-0.02%
2019/04/30	2	33.85	2	33.70	33.70	0	8,018	0.00%
2019/04/29	0	0.00	15	33.68	33.65	-15	8,013	-0.19%
2019/04/26	0	0.00	12	33.00	33.25	-12	8,000	-0.15%
2019/04/25	3	32.65	3	32.65	32.65	0	8,016	0.00%
2019/04/19	4	31.80	4	31.95	31.95	0	8,360	0.00%
2019/04/18	19	31.98	7	31.83	31.80	12	8,417	0.14%
2019/04/17	1	32.40	1	32.65	32.65	0	8,373	0.00%
2019/04/16	0	0.00	2	32.50	32.60	-2	8,455	-0.02%
2019/04/15	7	32.55	17	32.78	32.60	-10	8,531	-0.12%
2019/04/12	4	32.30	2	32.55	32.55	2	8,571	0.02%
2019/04/11	6	32.63	2.2	32.62	32.30	3.8	8,581	0.04%
2019/04/10	3	32.35	0	0.00	32.60	3	8,475	0.04%
2019/04/09	1	32.55	1.7	32.65	32.50	-0.7	8,405	-0.01%
2019/04/08	18	32.56	4	32.64	32.10	14	8,300	0.17%
2019/04/03	10	31.43	20	31.80	31.90	-10	8,044	-0.12%
2019/04/02	4	30.95	0	0.00	31.00	4	7,902	0.05%
2019/04/01	10.2	30.57	4	30.55	30.50	6.2	7,901	0.08%
2019/03/29	14	30.55	3	30.45	30.45	11	7,798	0.14%
2019/03/28	17	30.59	4	30.76	30.85	13	7,892	0.16%
2019/03/26	12	31.23	4	31.08	30.90	8	7,844	0.10%
2019/03/25	0	0.00	3.6	31.11	31.30	-3.6	7,838	-0.05%
2019/03/22	1	30.85	2	31.10	31.30	-1	7,821	-0.01%
2019/03/21	0	0.00	2.3	30.91	31.00	-2.3	7,870	-0.03%
2019/03/20	0	0.00	2	30.50	30.50	-2	7,905	-0.03%
2019/03/19	4	30.45	3	30.30	30.50	1	7,973	0.01%
2019/03/18	3	30.12	1	30.20	30.20	2	7,946	0.03%
2019/03/14	5	29.87	2	29.95	29.95	3	7,949	0.04%
2019/03/13	1	29.85	0	0.00	29.95	1	7,960	0.01%
2019/03/12	0	0.00	7	30.23	30.30	-7	8,015	-0.09%
2019/03/11	5	29.71	2.7	29.87	29.85	2.3	8,137	0.03%
2019/03/08	5.3	29.77	2	29.78	29.75	3.3	8,272	0.04%
2019/03/07	0	0.00	2	30.10	30.10	-2	8,371	-0.02%
2019/03/06	8	30.11	0	0.00	30.15	8	8,443	0.09%
2019/03/05	1	30.00	0	0.00	30.00	1	8,531	0.01%
2019/03/04	7	30.16	2	30.20	30.00	5	8,628	0.06%
2019/02/27	6	30.35	0	0.00	30.50	6	8,569	0.07%
2019/02/26	7	31.45	0	0.00	31.25	7	8,489	0.08%
2019/02/25	4	31.48	0	0.00	31.50	4	8,465	0.05%
2019/02/21	0	0.00	12	31.08	31.20	-12	8,618	-0.14%
2019/02/20	1	31.10	0	0.00	31.00	1	8,728	0.01%
2019/02/18	0	0.00	2	30.40	30.25	-2	9,211	-0.02%
2019/02/14	0	0.00	2	30.05	30.00	-2	9,118	-0.02%
2019/02/13	2	29.85	8	29.92	30.00	-6	9,085	-0.07%
2019/02/12	0	0.00	1	29.75	29.80	-1	9,064	-0.01%
2019/02/11	1	29.40	3.2	29.47	29.65	-2.2	9,077	-0.02%
2019/01/30	1	29.05	0.3	29.70	29.70	0.7	8,984	0.01%
2019/01/29	1.9	29.38	19	29.73	29.40	-17.1	8,912	-0.19%
2019/01/23	0	0.00	9	29.46	29.35	-9	8,947	-0.10%
2019/01/22	0	0.00	3	29.48	29.40	-3	8,991	-0.03%
2019/01/21	0	0.00	3	29.23	29.20	-3	9,104	-0.03%
2019/01/17	2.3	29.04	2	28.90	28.95	0.3	9,213	0.00%
2019/01/16	2	29.40	0	0.00	29.05	2	9,257	0.02%
2019/01/15	0	0.00	3	29.30	29.55	-3	9,229	-0.03%
2019/01/14	1	29.05	0.5	29.00	29.00	0.5	9,231	0.01%
2019/01/11	0	0.00	7	29.37	29.30	-7	9,388	-0.07%
2019/01/09	1	29.30	23	29.25	29.30	-22	9,492	-0.23%
2019/01/08	1	28.95	1	29.00	28.85	0	9,781	0.00%
2019/01/07	0	0.00	1	28.75	28.70	-1	9,859	-0.01%
2019/01/04	3	28.32	13	28.23	28.25	-10	9,958	-0.10%
2019/01/03	0	0.00	4	28.13	28.20	-4	10,232	-0.04%
2019/01/02	0	0.00	1	28.25	28.05	-1	10,398	-0.01%
2018/12/28	4	27.76	4	27.91	27.90	0	10,424	0.00%
2018/12/27	14	27.61	1	27.80	27.50	13	10,478	0.12%
2018/12/26	1	27.75	3	27.73	27.65	-2	10,470	-0.02%
2018/12/25	2	28.00	4	27.95	27.95	-2	10,574	-0.02%
2018/12/24	0	0.00	10	28.06	28.25	-10	10,708	-0.09%
2018/12/22	6	27.58	0	0.00	27.50	6	10,842	0.06%
2018/12/21	9	27.73	5	27.73	27.60	4	11,052	0.04%
2018/12/20	5	28.32	1	28.60	28.30	4	10,899	0.04%
2018/12/19	6	28.31	2	28.50	28.50	4	10,948	0.04%
2018/12/18	15	28.28	2	28.40	28.20	13	11,087	0.12%
2018/12/17	10	28.48	0	0.00	28.80	10	11,426	0.09%
2018/12/14	12	28.13	4	28.26	28.15	8	11,796	0.07%
2018/12/13	5	28.35	2	28.48	28.45	3	11,923	0.03%
2018/12/12	1	28.60	0	0.00	28.60	1	12,034	0.01%
2018/12/11	0	0.00	6	28.73	28.65	-6	12,027	-0.05%
2018/12/10	3	28.75	6	28.71	28.65	-3	12,243	-0.02%
2018/12/07	2	28.45	7	28.49	28.75	-5	12,390	-0.04%
2018/12/06	4	28.11	5	28.22	28.15	-1	12,688	-0.01%
2018/12/05	9	28.19	3	28.28	28.40	6	12,999	0.05%
2018/12/04	16	28.72	1	28.60	28.60	15	13,179	0.11%
2018/12/03	3	28.82	1	29.20	29.30	2	13,251	0.02%
2018/11/30	4	28.54	1	28.55	28.45	3	13,246	0.02%
2018/11/29	14	28.58	6	28.30	28.30	8	13,327	0.06%
2018/11/28	8	28.44	3	28.55	28.60	5	13,318	0.04%
2018/11/27	8	28.23	10	28.22	28.20	-2	13,315	-0.02%
2018/11/26	3	28.48	2	28.68	28.75	1	13,324	0.01%
2018/11/23	22	28.41	8	28.45	28.45	14	13,454	0.10%
2018/11/22	4	28.96	3	28.85	28.85	1	13,484	0.01%
2018/11/21	12	29.01	2	29.13	29.20	10	13,609	0.07%
2018/11/20	3	29.07	14	29.08	29.25	-11	13,803	-0.08%
2018/11/19	12	29.32	4	29.55	29.45	8	14,145	0.06%
2018/11/16	49	29.72	8	29.35	29.35	41	14,578	0.28%
2018/11/15	2	30.88	1	31.10	31.20	1	14,643	0.01%
2018/11/14	1	31.50	0	0.00	31.50	1	14,867	0.01%
2018/11/12	1	31.50	0	0.00	31.50	1	14,956	0.01%
2018/11/09	3	30.95	2	31.10	30.95	1	15,009	0.01%
2018/11/08	0	0.00	1	31.80	31.80	-1	15,190	-0.01%
2018/11/07	2	31.35	2	31.38	31.45	0	15,304	0.00%
2018/11/06	1	31.25	2.1	31.09	30.90	-1.1	15,321	-0.01%
2018/11/05	5	30.63	3	30.90	30.85	2	15,279	0.01%
2018/11/02	0	0.00	2	31.10	31.65	-2	15,247	-0.01%
2018/11/01	15	30.74	11	30.67	30.65	4	15,160	0.03%
2018/10/31	0	0.00	2	31.05	31.05	-2	15,259	-0.01%
2018/10/30	0	0.00	5	30.11	30.15	-5	15,259	-0.03%
2018/10/29	9	29.68	6	29.79	29.95	3	15,194	0.02%
2018/10/26	4	30.08	4	30.09	30.00	0	15,210	0.00%
2018/10/25	5	30.42	4	30.35	30.20	1	15,222	0.01%
2018/10/24	13	30.70	8	30.68	30.70	5	15,158	0.03%
2018/10/23	4	31.24	8	31.28	31.20	-4	15,026	-0.03%
2018/10/22	2	31.40	3	32.00	32.20	-1	15,038	-0.01%
2018/10/19	6	31.16	1	31.35	31.25	5	15,040	0.03%
2018/10/18	1	32.40	6	32.13	32.05	-5	14,906	-0.03%
2018/10/17	5	31.71	6	31.86	31.55	-1	14,932	-0.01%
2018/10/16	27	31.01	20	30.91	31.05	7	14,994	0.05%
2018/10/15	6	32.19	10	32.06	32.10	-4	14,845	-0.03%
2018/10/12	9	32.12	12	32.74	33.25	-3	14,868	-0.02%
2018/10/11	18	32.67	6	32.55	32.35	12	15,030	0.08%
2018/10/09	2	34.60	5	35.46	35.85	-3	14,779	-0.02%
2018/10/08	0	0.00	45	34.90	35.05	-45	14,603	-0.31%
2018/10/05	4	34.33	5	34.43	34.50	-1	14,624	-0.01%
2018/10/04	4	34.86	6	34.94	35.15	-2	14,724	-0.01%
2018/10/03	0	0.00	10	35.38	35.40	-10	14,807	-0.07%
2018/10/02	8	34.83	15	34.98	35.40	-7	14,917	-0.05%
2018/10/01	14	34.93	27	35.13	34.80	-13	15,055	-0.09%
2018/09/28	29	35.60	14	35.49	35.70	15	15,180	0.10%
2018/09/27	0	0.00	3	36.03	36.35	-3	15,212	-0.02%
2018/09/26	0	0.00	27	36.01	36.00	-27	15,398	-0.18%
2018/09/25	43	36.43	4.7	36.65	36.20	38.3	15,450	0.25%
2018/09/21	0	0.00	16.1	36.98	37.40	-16.1	15,309	-0.11%
2018/09/20	15	35.77	5	35.80	35.80	10	14,943	0.07%
2018/09/19	5	36.87	14	36.91	37.00	-9	14,610	-0.06%
2018/09/18	2	36.05	29	36.09	36.15	-27	14,327	-0.19%
2018/09/17	4	35.78	2	36.05	35.75	2	14,190	0.01%
2018/09/14	6	36.08	2	35.90	36.05	4	14,164	0.03%
2018/09/13	9	35.52	1	35.55	35.65	8	13,939	0.06%
2018/09/12	26	35.83	5.8	35.93	35.45	20.2	13,754	0.15%
2018/09/11	2	35.13	8	35.09	35.45	-6	13,492	-0.04%
2018/09/10	7	34.49	22.7	34.36	34.50	-15.7	13,213	-0.12%
2018/09/07	7	34.25	1	34.75	34.05	6	13,127	0.05%
2018/09/06	9	34.42	4.6	34.61	34.35	4.4	12,986	0.03%
2018/09/05	5	35.00	6	35.30	34.70	-1	12,867	-0.01%
2018/09/04	5	34.71	1	34.80	34.75	4	12,655	0.03%
2018/09/03	13	35.00	21	34.92	34.60	-8	12,558	-0.06%
2018/08/31	11	35.28	12.5	35.59	35.75	-1.5	12,429	-0.01%
2018/08/30	19	35.98	18.1	35.93	35.70	0.9	12,333	0.01%
2018/08/29	10	35.48	6	35.76	35.70	4	12,200	0.03%
2018/08/28	0	0.00	4	35.95	35.95	-4	12,067	-0.03%
2018/08/27	26	35.41	14.2	35.55	35.70	11.8	11,937	0.10%
2018/08/24	17	36.17	35	36.07	36.00	-18	11,651	-0.15%
2018/08/23	22	36.72	97.2	36.55	37.25	-75.2	11,349	-0.66%
2018/08/22	20	35.12	85.3	35.39	35.20	-65.3	10,837	-0.60%
2018/08/21	23	33.76	56	33.36	34.05	-33	10,315	-0.32%
2018/08/20	4	32.30	0	0.00	32.50	4	10,030	0.04%
2018/08/17	0	0.00	3	32.35	32.45	-3	9,994	-0.03%
2018/08/16	6	31.71	3	31.88	32.25	3	9,937	0.03%
2018/08/15	12	32.08	5	32.43	32.25	7	9,932	0.07%
2018/08/14	3	32.55	13	32.61	32.75	-10	9,740	-0.10%
2018/08/13	0	0.00	3	31.72	31.80	-3	9,633	-0.03%
2018/08/10	1	32.00	2	31.95	31.80	-1	9,675	-0.01%
2018/08/09	3	32.20	0	0.00	32.10	3	9,680	0.03%
2018/08/07	0	0.00	1	32.45	32.00	-1	9,648	-0.01%
2018/08/06	8	31.48	55	31.84	32.10	-47	9,514	-0.49%
2018/08/03	12	31.04	9.9	31.21	31.25	2.1	9,420	0.02%
2018/08/02	64	31.22	10.1	30.76	30.75	53.9	9,391	0.57%
2018/08/01	4	32.08	0	0.00	32.30	4	9,203	0.04%
2018/07/31	1	32.20	3	32.25	32.60	-2	9,132	-0.02%
2018/07/27	12	32.20	0	0.00	32.25	12	9,071	0.13%
2018/07/26	2	32.15	2	32.20	32.85	0	8,977	0.00%
2018/07/25	5	32.19	2	32.50	32.20	3	8,997	0.03%
2018/07/24	1	32.60	9	32.76	32.65	-8	9,134	-0.09%
2018/07/23	6	32.28	34	33.10	32.20	-28	9,000	-0.31%
2018/07/20	4	31.68	1	32.25	32.20	3	8,874	0.03%
2018/07/19	4	32.24	4	32.10	31.80	0	8,652	0.00%
2018/07/18	25	33.15	14	33.03	33.25	11	8,444	0.13%
2018/07/17	0	0.00	59	32.02	32.00	-59	8,072	-0.73%
2018/07/16	1	32.00	5	31.75	31.70	-4	7,960	-0.05%
2018/07/13	0	0.00	20	31.85	32.10	-20	7,921	-0.25%
2018/07/12	4	31.60	13	31.74	32.00	-9	7,804	-0.12%
2018/07/11	3	31.70	17.3	31.84	31.90	-14.3	7,616	-0.19%
2018/07/10	7	32.00	2	32.45	32.05	5	7,440	0.07%
2018/07/09	1.2	31.80	42	31.98	32.35	-40.8	7,233	-0.56%
2018/07/06	0	0.00	33	31.41	31.50	-33	6,964	-0.47%
2018/07/05	11	31.15	9	31.09	30.90	2	6,686	0.03%
2018/07/04	2	29.60	18.1	30.40	30.80	-16.1	6,554	-0.25%
2018/07/03	0	0.00	55	29.48	29.55	-55	6,348	-0.87%
2018/07/02	0	0.00	2	29.00	28.90	-2	6,241	-0.03%
2018/06/29	0	0.00	17	28.95	28.90	-17	6,194	-0.27%
2018/06/28	7	28.28	5	28.20	28.50	2	6,113	0.03%
2018/06/26	13	28.69	0	0.00	28.80	13	6,046	0.21%
2018/06/25	0	0.00	3	29.48	29.45	-3	5,984	-0.05%
2018/06/22	0	0.00	5	28.80	28.85	-5	5,907	-0.08%
2018/06/20	2	28.53	0	0.00	29.00	2	5,893	0.03%
2018/06/19	8	28.63	0	0.00	28.50	8	5,800	0.14%
2018/06/15	0	0.00	13	28.88	29.60	-13	5,668	-0.23%
2018/06/14	6	28.76	2	28.60	28.55	4	5,465	0.07%
2018/06/13	6	29.08	2	29.10	29.15	4	5,443	0.07%
2018/06/12	15	28.88	0	0.00	29.10	15	5,683	0.26%
2018/06/11	29	29.15	3	29.10	29.00	26	5,650	0.46%
2018/06/08	4	29.54	0	0.00	29.65	4	5,658	0.07%
2018/06/07	10	29.80	6	29.80	29.80	4	5,651	0.07%
2018/06/06	8	29.62	3	29.50	29.95	5	5,608	0.09%
2018/06/05	23	29.45	21	29.35	29.50	2	5,511	0.04%
2018/06/04	0	0.00	5	29.31	29.35	-5	5,493	-0.09%
2018/06/01	0	0.00	67	28.75	28.95	-67	5,462	-1.23%
2018/05/31	0	0.00	5	28.46	28.55	-5	5,457	-0.09%
2018/05/30	13	28.14	2	28.55	28.05	11	5,311	0.21%
2018/05/29	0	0.00	6	28.67	28.80	-6	5,263	-0.11%
2018/05/28	10	28.60	2	28.65	28.70	8	5,291	0.15%
2018/05/25	2	29.03	44	29.06	28.75	-42	5,356	-0.78%
2018/05/24	0	0.00	1	29.10	29.25	-1	5,362	-0.02%
2018/05/23	0	0.00	3	29.22	29.20	-3	5,389	-0.06%
2018/05/22	6	28.69	6	28.95	28.90	0	5,365	0.00%
2018/05/21	4.1	29.03	2.1	29.05	28.95	2.1	5,414	0.04%
2018/05/18	37	28.56	8	28.58	28.65	29	5,417	0.54%
2018/05/17	2	28.20	0	0.00	28.15	2	5,436	0.04%
2018/05/16	4	28.13	2	28.05	28.20	2	5,487	0.04%
2018/05/15	0	0.00	3	28.18	28.15	-3	5,705	-0.05%
2018/05/14	0	0.00	4	28.35	28.25	-4	6,031	-0.07%
2018/05/11	0	0.00	4.3	28.32	28.35	-4.3	6,126	-0.07%
2018/05/10	0	0.00	1	28.40	28.20	-1	6,252	-0.02%
2018/05/09	0	0.00	3	28.33	28.30	-3	6,304	-0.05%
2018/05/08	1	28.35	18	28.16	28.40	-17	6,379	-0.27%
2018/05/07	1	27.80	1	27.95	28.10	0	6,378	0.00%
2018/05/04	0	0.00	3	27.75	27.70	-3	6,372	-0.05%
2018/05/03	12	28.23	7	28.16	28.15	5	6,405	0.08%
2018/05/02	4	28.53	6	28.56	28.60	-2	6,429	-0.03%
2018/04/30	3	27.80	32	27.80	28.40	-29	6,402	-0.45%
2018/04/27	0	0.00	4	27.19	27.20	-4	6,267	-0.06%
2018/04/26	13.1	27.42	9	26.97	27.10	4.1	6,388	0.06%
2018/04/25	0	0.00	11	27.01	27.20	-11	6,418	-0.17%
2018/04/24	0.6	26.80	0	0.00	26.85	0.6	6,472	0.01%
2018/04/23	0	0.00	5	27.10	27.15	-5	6,535	-0.08%
2018/04/20	0	0.00	0	27.00	27.10	0	6,703	0.00%
2018/04/19	0	0.00	1	27.15	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/17	0	0.00	2	26.55	26.50	-2	7,049	-0.03%
2018/04/16	15	26.60	11.2	26.65	26.65	3.8	7,205	0.05%
2018/04/12	0	0.00	4	26.80	26.80	-4	7,449	-0.05%
2018/04/11	30	27.01	3	27.00	27.00	27	7,536	0.36%
2018/04/10	1	27.25	6	27.16	27.20	-5	7,665	-0.07%
2018/04/09	6	26.88	16	26.73	27.05	-10	7,672	-0.13%
2018/04/03	10	26.25	7	26.49	26.60	3	7,720	0.04%
2018/04/02	0	0.00	8	26.42	26.35	-8	7,879	-0.10%
2018/03/31	0	0.00	3	26.40	26.45	-3	8,036	-0.04%
2018/03/30	0	0.00	1	26.30	26.50	-1	8,034	-0.01%
2018/03/28	0	0.00	15	25.95	26.10	-15	7,957	-0.19%
2018/03/27	0	0.00	1	26.10	26.10	-1	7,972	-0.01%
2018/03/26	3	25.67	0	0.00	25.95	3	7,983	0.04%
2018/03/23	1	25.70	1	25.85	25.95	0	7,986	0.00%
2018/03/22	5	26.20	0	0.00	26.30	5	7,958	0.06%
2018/03/20	1	25.95	0	0.00	26.10	1	8,020	0.01%
2018/03/19	3	26.15	1.4	26.28	26.15	1.6	8,122	0.02%
2018/03/16	15	26.75	3	25.93	26.75	12	8,054	0.15%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	2	25.80	25.85	-2	7,806	-0.03%
2018/03/09	0.2	25.65	1	25.70	25.65	-0.8	7,808	-0.01%
2018/03/08	0	0.00	2	25.75	25.75	-2	7,855	-0.03%
2018/03/07	0	0.00	52	25.70	25.70	-52	7,878	-0.66%
2018/03/06	0	0.00	16	25.67	25.70	-16	8,037	-0.20%
2018/03/02	5	25.41	0	0.00	25.50	5	8,095	0.06%
2018/03/01	5	25.70	0	0.00	25.75	5	8,041	0.06%
2018/02/27	0	0.00	18	26.06	25.95	-18	7,965	-0.23%
2018/02/26	0	0.00	1	26.10	25.95	-1	7,853	-0.01%
2018/02/23	0	0.00	7	25.41	25.60	-7	7,789	-0.09%
2018/02/21	0	0.00	2	25.08	25.40	-2	7,785	-0.03%
2018/02/12	0	0.00	1	24.35	24.40	-1	7,677	-0.01%
2018/02/09	0	0.00	2	24.05	24.35	-2	7,599	-0.03%
2018/02/08	2	24.55	0	0.00	24.50	2	7,499	0.03%
2018/02/07	24	24.52	0	0.00	24.45	24	7,456	0.32%
2018/02/06	92	24.58	13	24.38	24.30	79	7,175	1.10%
2018/02/05	6	25.91	52	25.94	26.00	-46	6,819	-0.67%
2018/02/02	0	0.00	16	26.48	26.35	-16	6,688	-0.24%
2018/02/01	21	26.30	1	26.20	26.10	20	6,549	0.31%
2018/01/31	3	25.95	30	26.05	26.05	-27	6,461	-0.42%
2018/01/30	12.2	26.19	0	0.00	26.10	12.2	6,319	0.19%
2018/01/29	8	26.43	0	0.00	26.45	8	6,257	0.13%
2018/01/26	8	26.41	0	0.00	26.55	8	6,221	0.13%
2018/01/25	6	26.40	11	26.44	26.40	-5	6,161	-0.08%
2018/01/24	46	26.47	40	26.25	26.55	6	6,058	0.10%
2018/01/23	20	26.73	1	26.65	26.90	19	5,930	0.32%
2018/01/22	1	26.70	0.3	26.60	26.70	0.7	5,825	0.01%
2018/01/19	8	27.09	9	26.82	26.90	-1	5,699	-0.02%
2018/01/18	1	27.00	18	27.00	27.00	-17	5,607	-0.30%
2018/01/17	2	26.95	8	26.95	26.90	-6	5,608	-0.11%
2018/01/16	12	27.00	0	0.00	27.00	12	5,569	0.22%
2018/01/15	1	27.15	5	27.27	27.30	-4	5,416	-0.07%
2018/01/12	18	27.01	5.2	26.92	26.90	12.8	5,306	0.24%
2018/01/11	6	26.93	8	26.78	26.75	-2	5,189	-0.04%
2018/01/10	5	26.70	39	27.17	27.00	-34	5,119	-0.66%
2018/01/09	15	26.62	0.8	26.70	26.75	14.2	4,956	0.29%
2018/01/08	26	26.67	3	26.85	26.50	23	4,872	0.47%
2018/01/05	4	26.30	3	26.50	26.65	1	4,730	0.02%
2018/01/04	8	26.40	12	26.38	26.35	-4	4,655	-0.09%
2018/01/03	3	26.60	223.2	26.81	26.60	-220.2	4,556	-4.83%	大賣/鉅額交易
2018/01/02	11	26.96	5.4	26.99	26.80	5.6	4,448	0.13%