遠東新 (1402)-元富-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
33.75
漲跌
▲0.05
漲幅
+0.15%
成交量
5,854張
產業
上市紡織類股
881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－元富-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

元富-板橋券商分點個股進出
元富-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
2024/05/07	0	0.00	1	33.65	33.70	-1	5,149	-0.02%
2024/05/06	1	33.50	0	0.00	33.50	1	5,101	0.02%
2024/05/02	5	33.20	12	33.35	33.20	-7	4,976	-0.14%
2024/04/30	3	32.70	0	0.00	32.50	3	4,851	0.06%
2024/04/29	0	0.00	2	33.00	33.10	-2	4,812	-0.04%
2024/04/26	3	32.25	0	0.00	32.05	3	4,709	0.06%
2024/04/24	1	32.65	0	0.00	32.35	1	4,669	0.02%
2024/04/23	2	32.85	0	0.00	32.85	2	4,764	0.04%
2024/04/22	0	0.00	6	32.30	32.40	-6	4,821	-0.12%
2024/04/19	2	31.30	0	0.00	31.15	2	4,788	0.04%
2024/04/18	0.1	31.80	0	0.00	31.80	0.1	4,676	0.00%
2024/04/16	4.1	31.80	0	0.00	31.85	4.1	4,600	0.09%
2024/04/12	2	32.30	0	0.00	32.35	2	4,507	0.04%
2024/04/10	0	0.00	0	32.70	32.70	0	4,526	0.00%
2024/04/08	4	32.35	0	0.00	32.65	4	4,596	0.09%
2024/04/03	4	32.60	0	0.00	32.60	4	4,618	0.09%
2024/03/29	0	0.00	10	33.15	33.25	-10	4,671	-0.21%
2024/03/27	0	0.00	8	32.80	32.85	-8	4,641	-0.17%
2024/03/22	8	32.35	0	0.00	32.50	8	5,238	0.15%
2024/03/21	0	0.00	16	32.41	32.70	-16	5,412	-0.30%
2024/03/19	16	31.87	0	0.00	31.70	16	6,240	0.26%
2024/03/15	0	0.00	17	33.11	32.90	-17	6,204	-0.27%
2024/03/14	0	0.00	0.1	32.65	32.90	-0.1	5,903	0.00%
2024/03/13	1	32.35	2	32.55	32.70	-1	5,894	-0.02%
2024/03/12	1	32.25	2	32.25	32.35	-1	5,868	-0.02%
2024/03/11	1	32.25	0	0.00	32.50	1	5,939	0.02%
2024/03/08	0	0.00	1	32.20	32.40	-1	6,094	-0.02%
2024/03/06	0	0.00	2	32.03	32.00	-2	6,344	-0.03%
2024/03/05	0	0.00	2	31.98	31.85	-2	6,744	-0.03%
2024/02/29	0	0.00	21.1	32.33	32.60	-21.1	7,360	-0.29%
2024/02/26	0.1	31.30	0	0.00	31.40	0.1	7,429	0.00%
2024/02/22	0	0.00	0	31.70	31.90	0	7,781	0.00%
2024/02/21	0	0.00	0.1	31.60	31.75	-0.1	7,884	0.00%
2024/02/20	6	31.40	0	0.00	31.60	6	7,914	0.08%
2024/02/02	0	0.00	3	31.00	31.05	-3	8,225	-0.04%
2024/01/30	0	0.00	10	30.70	30.65	-10	8,280	-0.12%
2024/01/26	0	0.00	3	30.95	30.95	-3	8,389	-0.04%
2024/01/25	0	0.00	1	30.85	30.85	-1	8,458	-0.01%
2024/01/19	4	30.43	0	0.00	30.50	4	8,745	0.05%
2024/01/17	0.1	30.40	0	0.00	30.40	0.1	8,817	0.00%
2024/01/16	0	0.00	26	31.20	31.05	-26	8,700	-0.30%
2024/01/15	0.1	31.30	0	0.00	31.40	0.1	8,639	0.00%
2024/01/05	0	0.00	2	31.70	31.75	-2	9,156	-0.02%
2024/01/02	0	0.00	3	31.40	31.55	-3	9,340	-0.03%
2023/12/27	0	0.00	2	31.40	31.40	-2	9,325	-0.02%
2023/12/25	0.1	30.95	0	0.00	30.95	0.1	9,313	0.00%
2023/12/22	0.3	31.10	0	0.00	31.10	0.3	9,323	0.00%
2023/12/20	0.1	31.25	0	0.00	31.25	0.1	9,118	0.00%
2023/12/19	0	31.25	0	0.00	31.45	0	8,898	0.00%
2023/12/18	0.1	31.20	0	0.00	31.40	0.1	8,728	0.00%
2023/12/14	0	0.00	1	31.00	30.95	-1	7,717	-0.01%
2023/12/13	0.1	30.85	0	0.00	30.70	0.1	7,673	0.00%
2023/12/11	0.1	30.90	0	0.00	30.90	0.1	8,735	0.00%
2023/12/07	1.1	31.00	0	0.00	31.10	1.1	8,771	0.01%
2023/12/06	0	0.00	2	31.65	31.65	-2	8,731	-0.02%
2023/12/04	2	31.40	1	31.70	31.60	1	8,528	0.01%
2023/12/01	1	30.85	0	0.00	30.95	1	8,366	0.01%
2023/11/30	0	0.00	1	30.95	30.60	-1	8,250	-0.01%
2023/11/27	0	0.00	6	30.93	30.45	-6	7,706	-0.08%
2023/11/24	3	30.85	28	30.85	30.15	-25	7,451	-0.34%
2023/11/21	0	0.00	2	30.28	30.40	-2	7,084	-0.03%
2023/11/20	3	30.03	1	30.25	29.95	2	6,974	0.03%
2023/11/17	0.1	30.75	12	30.80	30.75	-12	6,888	-0.17%
2023/11/15	0.1	30.60	12.4	30.52	30.70	-12.3	6,789	-0.18%
2023/11/14	0	0.00	0	30.30	30.50	0	6,688	0.00%
2023/11/13	0	0.00	5	30.25	30.35	-5	6,670	-0.07%
2023/11/09	0	0.00	0.2	30.10	30.25	-0.2	6,785	0.00%
2023/11/08	0	0.00	1	30.30	30.15	-1	6,802	-0.01%
2023/11/07	0	0.00	1	30.15	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	5.6	30.07	30.25	-5.6	6,816	-0.08%
2023/11/03	0	0.00	2	29.83	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	1	29.75	29.85	-1	6,807	-0.01%
2023/11/01	0.1	29.40	0	0.00	29.40	0.1	6,770	0.00%
2023/10/31	0	0.00	1	29.45	29.50	-1	6,756	-0.01%
2023/10/27	0	0.00	5	29.30	29.25	-5	6,725	-0.07%
2023/10/26	0	0.00	5	29.14	29.00	-5	6,724	-0.07%
2023/10/23	0	0.00	0.1	28.90	28.65	-0.1	6,813	0.00%
2023/10/20	0.2	28.95	0	0.00	28.85	0.2	6,867	0.00%
2023/10/19	0.1	29.00	0	0.00	28.95	0.1	6,896	0.00%
2023/10/18	1	29.10	0	0.00	29.00	1	6,918	0.01%
2023/10/17	0.1	29.15	0	0.00	29.15	0.1	6,759	0.00%
2023/10/16	1	29.30	1	29.25	29.25	0	6,838	0.00%
2023/10/12	1	29.25	4	29.20	29.25	-3	7,103	-0.04%
2023/10/11	0	0.00	1	29.10	29.20	-1	7,094	-0.01%
2023/10/04	1	28.50	0	0.00	28.35	1	7,025	0.01%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/10/02	3	29.12	0	0.00	29.10	3	7,088	0.04%
2023/09/28	1	28.80	2	28.88	28.75	-1	7,268	-0.01%
2023/09/27	0.3	28.55	0	0.00	28.60	0.3	7,318	0.00%
2023/09/21	10	28.85	2	28.95	28.80	8	7,478	0.11%
2023/09/19	1	29.50	1	29.40	29.40	0	7,464	0.00%
2023/09/18	1.1	29.45	0	0.00	29.50	1.1	7,578	0.01%
2023/09/15	1	29.00	0	0.00	29.10	1	7,583	0.01%
2023/09/13	0.3	28.90	2	29.15	29.15	-1.7	6,488	-0.03%
2023/09/07	1	28.60	0	0.00	28.40	1	6,607	0.02%
2023/09/06	1	28.60	0	0.00	28.60	1	6,585	0.02%
2023/09/05	2	28.90	3	28.82	28.85	-1	6,564	-0.02%
2023/09/01	0	28.80	16	28.76	28.80	-16	6,545	-0.24%
2023/08/31	7.3	28.22	0	0.00	28.15	7.3	6,535	0.11%
2023/08/30	10	28.40	0	0.00	28.55	10	6,414	0.16%
2023/08/28	2.3	28.21	0	0.00	28.15	2.3	6,422	0.04%
2023/08/25	4	28.33	0	0.00	28.30	4	6,945	0.06%
2023/08/24	4.3	28.32	0	0.00	28.35	4.3	6,967	0.06%
2023/08/23	9.3	28.42	0	0.00	28.35	9.3	6,916	0.13%
2023/08/22	1	28.50	0	0.00	28.60	1	6,918	0.01%
2023/08/21	0.3	28.80	0	0.00	28.65	0.3	6,950	0.00%
2023/08/18	0	0.00	1	28.70	28.75	-1	6,960	-0.01%
2023/08/17	13	28.25	0	0.00	28.50	13	6,954	0.19%
2023/08/16	11.4	28.68	0	28.90	28.60	11.4	6,909	0.17%
2023/08/15	1	29.20	0	0.00	29.15	1	6,812	0.01%
2023/08/14	0	0.00	15	29.40	29.30	-15	6,805	-0.22%
2023/08/11	10	29.45	0	0.00	29.50	10	6,846	0.15%
2023/08/09	5	29.40	0	0.00	29.50	5	6,876	0.07%
2023/07/31	22	29.80	0	0.00	29.70	22	6,757	0.33%
2023/07/28	6	29.71	0	0.00	29.70	6	6,730	0.09%
2023/07/27	12	29.90	0	0.00	29.95	12	6,678	0.18%
2023/07/26	11	29.40	0	0.00	29.50	11	6,678	0.16%
2023/07/25	2	29.23	0	0.00	29.25	2	6,659	0.03%
2023/07/24	3.7	29.44	0	0.00	29.15	3.7	6,621	0.06%
2023/07/21	9	29.68	1	29.60	29.60	8	6,601	0.12%
2023/07/20	0	29.85	0	0.00	29.80	0	6,556	0.00%
2023/07/19	10.7	29.79	0	0.00	29.75	10.7	6,559	0.16%
2023/07/18	9	30.15	5	30.20	30.00	4	6,469	0.06%
2023/07/17	33.1	30.37	1	30.40	30.30	32.1	6,352	0.50%
2023/07/14	7	32.32	0	0.00	32.30	7	6,184	0.11%
2023/07/13	0	32.45	5	32.45	32.20	-5	6,149	-0.08%
2023/07/12	5	32.30	0	0.00	32.30	5	6,134	0.08%
2023/07/06	14	32.41	4	32.20	32.20	10	6,204	0.16%
2023/07/05	0	0.00	0	33.55	33.35	0	6,031	0.00%
2023/07/04	0	0.00	0	33.30	33.15	0	5,975	0.00%
2023/07/03	0	0.00	6	33.60	33.45	-6	5,980	-0.10%
2023/06/29	0	0.00	0	33.50	33.40	0	5,977	0.00%
2023/06/28	0	0.00	0	33.35	33.55	0	5,985	0.00%
2023/06/27	0	0.00	0	33.60	33.50	0	5,996	0.00%
2023/06/26	0	0.00	3	33.50	33.50	-3	5,996	-0.05%
2023/06/20	0	0.00	0	32.80	32.75	0	5,927	0.00%
2023/06/19	1	32.60	54	32.79	32.95	-53	5,923	-0.89%
2023/06/16	0	0.00	10	33.15	32.95	-10	6,000	-0.17%
2023/06/15	1.1	32.61	4	32.94	33.00	-2.9	5,952	-0.05%
2023/06/14	0	0.00	0	32.55	32.75	0	6,108	0.00%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	0	0.00	3.4	32.59	32.45	-3.4	6,312	-0.05%
2023/06/06	0	0.00	2	32.40	32.50	-2	6,684	-0.03%
2023/06/05	0	0.00	2	32.15	32.20	-2	6,676	-0.03%
2023/06/02	1	31.85	0	0.00	31.90	1	6,685	0.01%
2023/06/01	2	31.73	0	0.00	31.70	2	6,681	0.03%
2023/05/31	0	0.00	1	32.30	32.30	-1	6,635	-0.02%
2023/05/30	1	31.90	0.1	32.00	32.10	0.9	6,162	0.01%
2023/05/18	0	31.95	0	0.00	32.00	0	6,433	0.00%
2023/05/17	1.1	31.95	5	32.10	31.95	-4	6,460	-0.06%
2023/05/16	11.1	31.79	0	0.00	31.95	11.1	6,446	0.17%
2023/05/12	8	31.65	0	0.00	32.10	8	6,429	0.12%
2023/05/11	8	31.65	0	0.00	31.80	8	6,454	0.12%
2023/05/10	22	31.88	0	0.00	32.10	22	6,462	0.34%
2023/05/08	0	0.00	1	32.45	32.60	-1	6,531	-0.02%
2023/05/05	0	0.00	1	32.40	32.35	-1	6,527	-0.02%
2023/05/04	0	0.00	2	32.30	32.25	-2	6,583	-0.03%
2023/04/28	0	0.00	1	32.00	31.90	-1	6,883	-0.01%
2023/04/27	0	0.00	2	31.93	31.85	-2	6,903	-0.03%
2023/04/26	0	0.00	2	31.88	31.90	-2	6,901	-0.03%
2023/04/24	0	0.00	10	31.94	31.90	-10	6,837	-0.15%
2023/04/21	0	0.00	4.4	31.50	31.40	-4.4	6,857	-0.06%
2023/04/20	0	31.55	0	0.00	31.45	0	6,890	0.00%
2023/04/19	0	31.70	0	0.00	31.70	0	6,922	0.00%
2023/04/18	0.1	31.64	0	0.00	31.65	0.1	6,890	0.00%
2023/04/17	0.1	31.75	0	0.00	31.85	0.1	6,869	0.00%
2023/04/12	0	31.70	0	0.00	31.70	0	6,730	0.00%
2023/04/11	0	0.00	1	31.75	31.80	-1	6,722	-0.01%
2023/04/06	0	0.00	1	31.50	31.35	-1	6,715	-0.01%
2023/03/31	1	31.40	0	0.00	31.30	1	6,800	0.01%
2023/03/29	0	31.30	0	0.00	31.35	0	7,930	0.00%
2023/03/27	0	31.25	0	0.00	31.20	0	9,180	0.00%
2023/03/23	0	31.05	0	0.00	30.95	0	10,672	0.00%
2023/03/22	0.2	30.90	0	0.00	30.80	0.2	10,751	0.00%
2023/03/21	1	30.80	0	0.00	30.75	1	10,925	0.01%
2023/03/20	7.1	30.84	1	30.80	30.80	6.1	10,993	0.06%
2023/03/17	0.1	31.15	0	0.00	31.00	0.1	11,035	0.00%
2023/03/15	0.1	31.33	0	0.00	31.25	0.1	11,209	0.00%
2023/03/13	0	0.00	10	31.45	31.35	-10	11,541	-0.09%
2023/03/10	1.1	31.26	1	31.30	31.25	0.1	11,507	0.00%
2023/03/09	11.2	31.82	0	0.00	31.55	11.2	11,556	0.10%
2023/03/08	3.1	32.35	0	0.00	32.30	3.1	11,689	0.03%
2023/03/07	0.2	32.47	2	32.68	32.55	-1.9	11,809	-0.02%
2023/03/06	0	0.00	3	32.60	32.45	-3	11,929	-0.03%
2023/03/03	3	32.27	0	0.00	32.20	3	12,018	0.03%
2023/03/02	0	32.30	3	32.55	32.45	-3	12,138	-0.02%
2023/02/24	1	32.20	0	0.00	32.45	1	12,289	0.01%
2023/02/23	3	32.17	3	32.43	32.45	0	12,464	0.00%
2023/02/22	0	0.00	10	32.10	32.15	-10	12,554	-0.08%
2023/02/21	0	32.05	0.7	32.05	32.20	-0.7	12,536	-0.01%
2023/02/20	11	32.05	0	0.00	32.00	11	12,685	0.09%
2023/02/17	2	31.98	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0.1	32.05	10	32.45	32.25	-9.9	13,072	-0.08%
2023/02/15	11	32.05	1	32.00	32.00	10	13,090	0.08%
2023/02/14	2	32.18	1.2	32.10	32.10	0.8	13,054	0.01%
2023/02/13	0	0.00	2	32.45	32.35	-2	13,018	-0.02%
2023/02/10	0.2	32.20	2	32.35	32.15	-1.8	13,054	-0.01%
2023/02/09	1	32.05	0	0.00	32.20	1	13,050	0.01%
2023/02/08	5	32.38	0	0.00	32.25	5	13,085	0.04%
2023/02/07	0	0.00	10	32.50	32.55	-10	13,125	-0.08%
2023/02/06	0	0.00	4	32.59	32.40	-4	13,133	-0.03%
2023/02/03	8	32.28	1	32.40	32.35	7	13,125	0.05%
2023/02/02	15	32.30	3	32.40	32.40	12	13,213	0.09%
2023/02/01	12	32.48	4	32.61	32.70	8	13,162	0.06%
2023/01/31	0	0.00	0.1	33.00	32.70	-0.1	13,161	0.00%
2023/01/30	0	0.00	11	33.07	33.30	-11	13,123	-0.08%
2023/01/17	2	32.18	1	32.45	32.35	1	12,938	0.01%
2023/01/13	0	0.00	4	32.54	32.60	-4	12,943	-0.03%
2023/01/11	0	0.00	15	32.59	32.60	-15	13,227	-0.11%
2023/01/10	1	32.05	1	32.20	32.30	0	13,184	0.00%
2023/01/09	0	32.20	78	32.35	32.50	-78	13,181	-0.59%
2023/01/05	1	31.75	1	31.70	31.70	0	13,327	0.00%
2023/01/04	1	31.75	2	32.03	31.90	-1	13,424	-0.01%
2023/01/03	3	31.58	1	31.75	31.70	2	13,532	0.01%
2022/12/30	0	0.00	3	31.93	31.90	-3	13,486	-0.02%
2022/12/29	1	31.75	2	31.90	31.70	-1	13,680	-0.01%
2022/12/28	1	31.60	11	31.80	31.85	-10	13,707	-0.07%
2022/12/26	1	31.55	1.7	31.64	31.60	-0.7	13,686	0.00%
2022/12/23	11	31.63	2	31.70	31.55	9	13,793	0.07%
2022/12/22	2	31.60	6	33.00	33.00	-4	13,807	-0.03%
2022/12/21	0	0.00	4	31.36	31.30	-4	13,305	-0.03%
2022/12/20	7	31.02	1	31.45	31.10	6	12,822	0.05%
2022/12/19	19.1	31.49	1	31.55	31.30	18.1	12,369	0.15%
2022/12/15	6	32.72	0	0.00	32.95	6	10,479	0.06%
2022/12/13	4	32.75	3	32.77	32.65	1	10,365	0.01%
2022/12/09	0	33.00	5	33.15	33.20	-5	10,201	-0.05%
2022/12/08	0	0.00	2	32.65	33.00	-2	10,263	-0.02%
2022/12/07	0	0.00	3	32.95	32.80	-3	10,196	-0.03%
2022/12/06	0	0.00	31	32.97	32.75	-31	9,980	-0.31%
2022/12/05	0	0.00	3.2	32.91	32.80	-3.2	9,759	-0.03%
2022/12/01	0	0.00	10	32.60	32.65	-10	9,554	-0.10%
2022/11/30	0	0.00	5	32.54	32.50	-5	9,436	-0.05%
2022/11/29	0	0.00	66	31.92	32.15	-66	9,024	-0.73%
2022/11/28	78	31.50	1	31.70	31.75	77	8,939	0.86%
2022/11/25	3	31.37	31	31.60	31.55	-28	8,919	-0.31%
2022/11/24	0	31.20	3	31.47	31.80	-3	9,015	-0.03%
2022/11/23	0	0.00	1	31.05	31.05	-1	9,003	-0.01%
2022/11/22	10.1	30.35	1	30.70	30.90	9.1	8,962	0.10%
2022/11/21	15	30.42	0	0.00	30.60	15	8,791	0.17%
2022/11/18	1	31.25	1	31.55	31.35	0	8,579	0.00%
2022/11/17	3.5	31.55	0	0.00	31.55	3.5	8,485	0.04%
2022/11/16	1	31.80	0	0.00	31.50	1	8,442	0.01%
2022/11/15	112	31.84	4	32.30	31.65	108	8,304	1.30%	大買/鉅額交易
2022/11/14	0	0.00	22	32.97	33.20	-22	8,054	-0.27%
2022/11/11	1.1	32.01	0	0.00	32.25	1.1	7,848	0.01%
2022/11/09	3	32.52	4	32.73	32.65	-1	7,846	-0.01%
2022/11/08	1	32.45	2.1	32.60	32.80	-1.1	7,839	-0.01%
2022/11/04	2	32.28	1	32.25	32.35	1	7,820	0.01%
2022/11/02	3	31.95	0	0.00	32.05	3	7,796	0.04%
2022/11/01	0	0.00	0.1	32.35	32.45	-0.1	7,810	0.00%
2022/10/31	0	0.00	6.7	32.28	32.15	-6.7	7,859	-0.09%
2022/10/27	0	0.00	0	32.05	32.05	0	8,039	0.00%
2022/10/24	0	0.00	5	31.60	31.55	-5	8,310	-0.06%
2022/10/14	1	31.35	0	0.00	31.35	1	8,476	0.01%
2022/10/13	1	31.80	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	31.80	1	32.00	31.95	-1	8,643	-0.01%
2022/10/05	1	31.85	0	0.00	31.75	1	8,672	0.01%
2022/10/04	0	0.00	0	32.20	32.15	0	8,711	0.00%
2022/10/03	1	31.90	0	0.00	32.15	1	8,721	0.01%
2022/09/27	0	0.00	20	32.72	32.75	-20	8,559	-0.23%
2022/09/26	1	32.40	0.1	32.10	32.10	0.9	8,566	0.01%
2022/09/23	9	32.90	1	33.00	32.90	8	8,531	0.09%
2022/09/22	0.2	32.60	1	33.05	32.80	-0.8	8,566	-0.01%
2022/09/20	0	0.00	9	32.45	32.80	-9	8,539	-0.11%
2022/09/19	0.2	32.00	0	0.00	32.10	0.2	8,504	0.00%
2022/09/16	17	32.15	0	0.00	32.00	17	8,589	0.20%
2022/09/15	0	0.00	0.1	32.90	33.00	-0.1	8,451	0.00%
2022/09/14	0	0.00	8	32.40	32.15	-8	8,332	-0.10%
2022/09/13	0	0.00	2	32.03	31.95	-2	8,295	-0.02%
2022/09/12	0	31.65	68	32.15	31.85	-68	8,310	-0.82%
2022/09/08	4	31.50	0	0.00	31.80	4	8,441	0.05%
2022/09/07	8	31.32	2	31.60	31.50	6	8,426	0.07%
2022/09/06	5	31.58	28	32.05	31.75	-23	8,369	-0.27%
2022/09/02	1.1	31.70	1	32.05	31.65	0.1	8,412	0.00%
2022/09/01	11	31.74	0	0.00	31.70	11	8,362	0.13%
2022/08/31	1	31.95	8	32.19	32.75	-7	8,344	-0.08%
2022/08/30	0	0.00	4	31.98	32.15	-4	8,202	-0.05%
2022/08/29	6	31.26	1	31.55	31.40	5	8,112	0.06%
2022/08/26	6	31.69	6	31.69	31.65	0	8,041	0.00%
2022/08/25	1	31.60	5	31.40	31.65	-4	8,038	-0.05%
2022/08/24	0	0.00	0.1	30.90	31.05	-0.1	8,006	0.00%
2022/08/23	0	0.00	0.4	30.90	30.90	-0.4	8,530	0.00%
2022/08/17	1	30.75	5	30.81	30.85	-4	8,742	-0.05%
2022/08/16	0	0.00	7	30.49	30.60	-7	8,708	-0.08%
2022/08/15	85	30.25	2	30.45	30.25	83	8,650	0.96%
2022/08/12	4	30.18	0	0.00	30.30	4	8,691	0.05%
2022/08/11	1	30.05	0	0.00	30.10	1	8,731	0.01%
2022/08/10	0.2	29.90	0	0.00	29.85	0.2	8,773	0.00%
2022/08/09	0	29.90	5	29.83	29.90	-5	8,818	-0.06%
2022/08/08	2	29.50	1	29.45	29.45	1	8,874	0.01%
2022/08/05	5	29.57	2	29.78	29.65	3	9,067	0.03%
2022/08/04	6	29.20	0	0.00	29.50	6	9,042	0.07%
2022/08/03	3	29.60	0	0.00	29.65	3	8,959	0.03%
2022/08/01	1	30.05	0	0.00	30.10	1	8,754	0.01%
2022/07/29	11	30.25	0	0.00	30.40	11	8,693	0.13%
2022/07/28	2.1	30.01	0	0.00	30.10	2.1	8,613	0.02%
2022/07/27	5	31.70	10	31.75	31.75	-5	8,530	-0.06%
2022/07/26	5	32.00	0	0.00	31.75	5	8,408	0.06%
2022/07/22	0.1	31.95	0	0.00	32.15	0.1	8,324	0.00%
2022/07/20	4	32.30	0	0.00	32.30	4	8,099	0.05%
2022/07/19	1	32.70	7	32.47	32.50	-6	8,035	-0.07%
2022/07/18	1	31.55	4	32.05	32.15	-3	7,850	-0.04%
2022/07/15	7	31.63	0	0.00	31.70	7	7,750	0.09%
2022/07/14	1	31.60	100	32.25	31.95	-99	7,765	-1.27%
2022/07/13	1	31.85	5	32.01	31.90	-4	7,638	-0.05%
2022/07/11	0	31.40	0	0.00	31.50	0	7,491	0.00%
2022/07/08	4	31.35	0	0.00	31.35	4	7,491	0.05%
2022/07/06	2	31.72	0	0.00	31.55	2	7,502	0.03%
2022/07/05	0	32.00	12.3	32.20	32.25	-12.3	7,432	-0.17%
2022/07/04	0	0.00	4	31.95	32.00	-4	7,378	-0.05%
2022/06/30	1	32.00	2	31.90	31.80	-1	7,333	-0.01%
2022/06/27	1	31.50	3	31.60	31.70	-2	7,165	-0.03%
2022/06/24	0	31.20	0	0.00	31.30	0	7,133	0.00%
2022/06/22	0	0.00	1	31.05	31.05	-1	7,151	-0.01%
2022/06/21	0	0.00	100	31.10	31.10	-100	7,111	-1.41%
2022/06/17	0	0.00	4	31.08	30.85	-4	7,046	-0.06%
2022/06/16	1	31.45	5	31.50	31.30	-4	6,926	-0.06%
2022/06/15	0	0.00	5	31.10	31.30	-5	7,040	-0.07%
2022/06/14	0.1	30.95	0	0.00	30.95	0.1	7,113	0.00%
2022/06/13	0	0.00	7	30.80	30.95	-7	7,145	-0.10%
2022/06/10	0	31.30	0	0.00	31.30	0	7,112	0.00%
2022/06/08	0	31.25	0	0.00	31.25	0	7,032	0.00%
2022/05/31	101	30.51	0	0.00	30.50	101	7,236	1.40%	大買/鉅額交易
2022/05/30	0	0.00	0	31.60	31.80	0	6,723	0.00%
2022/05/26	4	31.65	0	0.00	31.75	4	6,705	0.06%
2022/05/24	0.2	31.30	5	31.30	31.50	-4.8	6,834	-0.07%
2022/05/23	0	0.00	1	31.40	31.40	-1	6,833	-0.01%
2022/05/20	0	0.00	0.1	31.30	31.35	-0.1	6,908	0.00%
2022/05/18	0	0.00	1	31.10	31.25	-1	6,844	-0.01%
2022/05/17	6	30.76	0	0.00	30.90	6	6,847	0.09%
2022/05/16	7	31.00	0	0.00	30.90	7	6,783	0.10%
2022/05/13	11	30.65	12	30.50	31.00	-1	6,707	-0.01%
2022/05/12	4	29.88	0	0.00	29.70	4	6,483	0.06%
2022/05/10	0	30.10	5	30.00	30.15	-5	6,408	-0.08%
2022/05/09	6	29.88	0	0.00	29.80	6	6,403	0.09%
2022/05/06	2	30.05	0	0.00	30.20	2	6,359	0.03%
2022/05/05	0	0.00	24	30.48	30.55	-24	6,400	-0.37%
2022/04/28	20	29.70	0	0.00	29.95	20	6,467	0.31%
2022/04/27	5	29.85	0	0.00	29.70	5	6,435	0.08%
2022/04/25	2	29.90	0	0.00	30.00	2	6,366	0.03%
2022/04/18	1	30.00	0	0.00	30.20	1	6,202	0.02%
2022/04/13	0	0.00	1	30.70	30.90	-1	6,107	-0.02%
2022/04/12	0	0.00	10	30.20	30.20	-10	6,028	-0.17%
2022/04/11	0	30.20	0	0.00	30.20	0	6,019	0.00%
2022/04/07	0	29.95	1	30.15	29.95	-1	6,014	-0.02%
2022/03/31	0	0.00	1	30.40	30.40	-1	5,875	-0.02%
2022/03/29	100	30.15	0	0.00	30.35	100	5,761	1.74%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/22	0	0.00	10	30.65	30.80	-10	6,006	-0.17%
2022/03/17	0	0.00	1	30.65	30.55	-1	5,918	-0.02%
2022/03/15	0	0.00	1	30.30	30.20	-1	5,784	-0.02%
2022/03/14	0	0.00	2	30.30	30.55	-2	5,778	-0.03%
2022/03/11	0	30.05	1	30.20	30.20	-1	5,786	-0.02%
2022/03/09	20	29.62	0	0.00	29.55	20	5,785	0.35%
2022/03/08	0	29.45	0	0.00	29.50	0	5,790	0.00%
2022/03/07	1.1	29.49	20	29.75	29.50	-18.9	5,772	-0.33%
2022/03/03	0	0.00	4	30.55	30.60	-4	5,993	-0.07%
2022/03/02	1	30.15	0	30.20	30.35	1	6,062	0.02%
2022/03/01	0	0.00	19	30.08	30.30	-19	6,138	-0.31%
2022/02/25	5	29.55	0	0.00	29.55	5	6,226	0.08%
2022/02/24	20	29.75	0	0.00	29.70	20	6,328	0.32%
2022/02/22	1	29.75	17.1	29.88	29.95	-16.1	6,343	-0.25%
2022/02/21	0	0.00	3	30.00	30.20	-3	6,280	-0.05%
2022/02/18	0.3	29.85	5	29.95	30.00	-4.7	6,347	-0.07%
2022/02/17	5.2	29.73	30	29.75	29.80	-24.8	6,513	-0.38%
2022/02/16	0	0.00	1	29.45	29.60	-1	6,452	-0.02%
2022/02/14	0	0.00	1	29.55	29.45	-1	6,539	-0.02%
2022/02/10	1	29.40	4	29.48	29.60	-3	6,649	-0.05%
2022/02/09	0	29.45	1	29.50	29.50	-1	6,677	-0.01%
2022/02/08	2	29.22	0	0.00	29.20	2	6,671	0.03%
2022/02/07	10	28.70	10	29.00	29.30	0	6,679	0.00%
2022/01/26	0	0.00	5	28.60	28.80	-5	6,635	-0.08%
2022/01/25	4	28.30	0	0.00	28.60	4	6,715	0.06%
2022/01/21	0	0.00	100	28.80	28.80	-100	6,823	-1.47%
2022/01/19	2	29.10	0	0.00	29.15	2	6,781	0.03%
2022/01/18	4	29.20	5	29.20	29.10	-1	6,780	-0.01%
2022/01/14	100	29.21	0	0.00	29.20	100	6,992	1.43%
2022/01/13	0	0.00	8	29.42	29.55	-8	7,063	-0.11%
2022/01/07	0	0.00	3	29.20	29.15	-3	7,223	-0.04%
2022/01/06	0	29.25	3	29.15	29.25	-3	7,241	-0.04%
2022/01/05	0.2	29.00	0	0.00	29.05	0.2	7,215	0.00%
2022/01/04	0.1	29.00	0	0.00	29.00	0.1	7,289	0.00%
2022/01/03	0	29.10	0	0.00	29.15	0	7,279	0.00%
2021/12/30	0.2	29.16	0	0.00	29.30	0.2	7,292	0.00%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/24	6	28.85	2	28.90	28.90	4	7,467	0.05%
2021/12/23	0.2	28.65	15	28.70	28.80	-14.8	7,546	-0.20%
2021/12/22	0	0.00	10	28.60	28.60	-10	7,589	-0.13%
2021/12/21	0	0.00	12	28.60	28.55	-12	7,625	-0.16%
2021/12/20	0.1	28.40	0	0.00	28.40	0.1	7,684	0.00%
2021/12/17	2	28.20	0	0.00	28.10	2	7,729	0.03%
2021/12/16	10	28.25	0	0.00	28.20	10	7,273	0.14%
2021/12/15	5	28.35	0	0.00	28.35	5	7,419	0.07%
2021/12/14	1	28.30	0	0.00	28.45	1	7,477	0.01%
2021/12/13	0	0.00	11	28.68	28.45	-11	7,498	-0.15%
2021/12/08	7	28.74	4	28.84	28.75	3	7,459	0.04%
2021/12/07	0	28.75	0	0.00	28.75	0	7,436	0.00%
2021/12/06	10	28.40	2	28.15	28.60	8	7,462	0.11%
2021/12/02	0.7	28.30	1	28.10	28.30	-0.3	7,435	0.00%
2021/12/01	4	28.00	0	0.00	28.30	4	7,380	0.05%
2021/11/30	3.3	28.22	0	0.00	27.90	3.3	7,311	0.04%
2021/11/29	5	28.00	20	27.90	28.15	-15	7,019	-0.21%
2021/11/26	40	28.28	151	28.33	28.25	-111	6,936	-1.60%	大賣/鉅額交易
2021/11/25	5.3	28.38	4	28.38	28.55	1.3	6,926	0.02%
2021/11/24	5	28.61	4	28.58	28.80	1	6,802	0.01%
2021/11/23	186	28.70	6	28.75	28.75	180	6,647	2.71%	大買/鉅額交易
2021/11/22	10.1	29.28	0	0.00	29.15	10.1	6,394	0.16%
2021/11/19	1	29.50	0	0.00	29.40	1	6,314	0.02%
2021/11/17	7	29.34	1	29.35	29.35	6	6,236	0.10%
2021/11/16	49	29.36	4	29.55	29.50	45	6,162	0.73%
2021/11/12	6	30.03	1	30.15	30.15	5	6,060	0.08%
2021/11/11	3	29.92	12	29.96	30.00	-9	6,017	-0.15%
2021/11/10	1	29.85	1.1	29.95	29.90	-0.1	6,051	0.00%
2021/11/09	1.2	29.82	0	0.00	29.90	1.2	6,026	0.02%
2021/11/08	11	29.45	0	0.00	29.45	11	5,942	0.19%
2021/11/05	5	29.35	0	0.00	29.40	5	5,918	0.08%
2021/11/04	6	29.34	1	29.35	29.35	5	5,874	0.09%
2021/11/03	4	29.55	0	0.00	29.55	4	5,896	0.07%
2021/11/02	3.3	29.33	3	29.33	29.45	0.3	5,904	0.00%
2021/11/01	1	29.00	1	29.00	29.00	0	5,882	0.00%
2021/10/29	9	29.12	1	29.15	29.10	8	5,849	0.14%
2021/10/28	7	29.32	0	0.00	29.25	7	5,769	0.12%
2021/10/27	1	29.45	0	0.00	29.45	1	5,804	0.02%
2021/10/26	5	29.55	0	0.00	29.55	5	6,014	0.08%
2021/10/25	2	29.25	2	29.35	29.35	0	6,336	0.00%
2021/10/22	9	29.37	1	29.40	29.40	8	6,457	0.12%
2021/10/21	0	30.00	0	0.00	30.10	0	6,394	0.00%
2021/10/20	5.1	29.72	0	0.00	29.80	5.1	6,485	0.08%
2021/10/19	5	29.55	11	29.65	29.70	-6	6,402	-0.09%
2021/10/18	5	29.45	10	29.53	29.45	-5	6,392	-0.08%
2021/10/15	2	29.10	2	29.30	29.30	0	6,421	0.00%
2021/10/14	8	29.11	3	29.05	29.05	5	6,484	0.08%
2021/10/13	10	29.10	0	0.00	29.25	10	6,551	0.15%
2021/10/12	2.5	29.29	2	29.25	29.25	0.5	6,700	0.01%
2021/10/07	0	0.00	16	29.51	29.55	-16	6,645	-0.24%
2021/10/06	13	29.34	1	29.30	29.25	12	6,701	0.18%
2021/10/05	13	29.19	3	29.30	29.35	10	6,762	0.15%
2021/10/04	5.2	29.40	0	0.00	29.35	5.2	6,845	0.08%
2021/10/01	4	29.18	86	29.45	29.15	-82	6,951	-1.18%
2021/09/30	12	29.87	11	29.95	29.85	1	6,844	0.01%
2021/09/29	3	29.47	3	29.62	29.55	0	6,795	0.00%
2021/09/28	1	29.80	1	29.95	30.00	0	6,771	0.00%
2021/09/23	0.1	29.25	1	29.30	29.25	-0.9	6,853	-0.01%
2021/09/22	5	28.59	0	0.00	28.70	5	6,892	0.07%
2021/09/14	1	29.65	8.9	29.68	29.75	-7.9	6,764	-0.12%
2021/09/13	0	29.45	7.1	29.37	29.45	-7.1	6,777	-0.10%
2021/09/10	1.2	29.12	12	29.16	29.20	-10.8	6,832	-0.16%
2021/09/09	1	29.05	1	29.05	29.05	0	6,998	0.00%
2021/09/08	0	0.00	6	29.35	29.25	-6	6,926	-0.09%
2021/09/06	1	29.80	15	29.73	29.70	-14	6,947	-0.20%
2021/09/03	5	30.00	2	29.85	30.00	3	6,965	0.04%
2021/08/31	8	29.95	0	0.00	30.05	8	7,030	0.11%
2021/08/30	1.2	29.73	1.2	29.79	29.90	0	6,985	0.00%
2021/08/27	1	29.10	0	0.00	29.65	1	7,029	0.01%
2021/08/26	2	29.08	1	29.35	29.20	1	7,095	0.01%
2021/08/23	10.1	28.80	0	0.00	28.90	10.1	7,338	0.14%
2021/08/20	0.2	28.20	0	0.00	28.30	0.2	7,430	0.00%
2021/08/19	1	28.70	0	0.00	28.30	1	7,602	0.01%
2021/08/18	1	28.50	0	0.00	28.85	1	7,552	0.01%
2021/08/17	10	28.93	50	28.73	28.55	-40	7,612	-0.53%
2021/08/16	2	29.00	11	29.15	29.05	-9	7,620	-0.12%
2021/08/13	17	29.78	23	29.77	29.65	-6	7,573	-0.08%
2021/08/12	10	30.05	1	30.05	30.25	9	7,637	0.12%
2021/08/11	10	30.10	1	29.85	30.00	9	7,698	0.12%
2021/08/10	7	29.80	0	0.00	29.95	7	7,781	0.09%
2021/08/09	5	29.55	5	29.85	29.95	0	7,973	0.00%
2021/08/05	0	0.00	5	29.95	30.00	-5	8,351	-0.06%
2021/08/04	6	30.24	0	0.00	30.25	6	8,806	0.07%
2021/08/03	15	30.20	1	30.05	30.30	14	9,104	0.15%
2021/08/02	1.2	30.01	1	29.95	30.10	0.2	9,307	0.00%
2021/07/30	11	29.84	3	29.77	29.60	8	9,473	0.08%
2021/07/29	9	30.84	3	31.33	31.15	6	9,574	0.06%
2021/07/28	10	31.02	2	31.00	31.00	8	9,453	0.08%
2021/07/27	2	31.75	2	31.50	31.50	0	9,632	0.00%
2021/07/26	11	31.95	1	31.90	31.90	10	9,668	0.10%
2021/07/23	20	32.89	0	0.00	32.75	20	9,640	0.21%
2021/07/22	1	32.75	1	33.10	32.90	0	9,785	0.00%
2021/07/20	21.1	32.79	1	32.60	32.60	20.1	10,058	0.20%
2021/07/16	0	0.00	3	33.47	33.60	-3	10,793	-0.03%
2021/07/15	0	0.00	5	32.60	32.80	-5	10,822	-0.05%
2021/07/12	0	0.00	40	32.85	32.95	-40	11,706	-0.34%
2021/07/09	0	0.00	1	33.10	32.95	-1	11,661	-0.01%
2021/07/08	2.2	32.67	5	32.87	32.95	-2.8	11,633	-0.02%
2021/07/07	4	32.30	0	0.00	32.35	4	11,685	0.03%
2021/07/06	1	32.50	0	0.00	32.55	1	11,783	0.01%
2021/07/05	0	0.00	1	32.70	32.45	-1	11,827	-0.01%
2021/07/02	21	32.68	21	32.28	32.20	0	12,077	0.00%
2021/07/01	1	32.45	15	32.28	32.45	-14	12,046	-0.12%
2021/06/30	2.2	32.04	0.1	31.80	32.00	2	11,996	0.02%
2021/06/29	2	31.73	3.4	31.81	31.90	-1.4	11,990	-0.01%
2021/06/25	1	31.65	3	31.90	31.75	-2	12,240	-0.02%
2021/06/24	1	31.45	1	31.50	31.50	0	12,342	0.00%
2021/06/23	0.4	31.30	1	31.40	31.65	-0.6	12,488	0.00%
2021/06/22	1	31.00	1	31.15	30.85	0	12,389	0.00%
2021/06/21	2.1	30.78	5	30.80	30.75	-2.9	12,363	-0.02%
2021/06/18	8	31.36	0	0.00	31.05	8	12,334	0.06%
2021/06/16	0	0.00	120	31.95	31.85	-120	12,390	-0.97%	大賣/鉅額交易
2021/06/15	17	31.71	19	31.87	31.80	-2	12,414	-0.02%
2021/06/11	0	0.00	3	32.00	31.90	-3	12,468	-0.02%
2021/06/10	0	0.00	61	31.52	31.95	-61	12,531	-0.49%
2021/06/09	0	31.50	0	0.00	31.50	0	12,505	0.00%
2021/06/08	0.2	31.70	0	0.00	31.90	0.2	12,582	0.00%
2021/06/07	5	31.90	1	31.70	31.75	4	12,658	0.03%
2021/06/03	4	32.55	23	32.51	32.45	-19	12,856	-0.15%
2021/06/02	8	31.94	5	32.09	32.05	3	12,835	0.02%
2021/06/01	1	31.90	2.1	31.65	31.90	-1.1	12,821	-0.01%
2021/05/31	0.2	31.50	20	31.68	31.65	-19.8	12,902	-0.15%
2021/05/28	0	0.00	43	31.20	31.25	-43	13,025	-0.33%
2021/05/27	6	30.75	1.2	30.90	30.40	4.8	13,102	0.04%
2021/05/26	1	31.10	31	31.37	31.40	-30	13,326	-0.23%
2021/05/25	0	0.00	32	31.19	31.20	-32	13,880	-0.23%
2021/05/24	5	30.61	2	30.75	30.55	3	13,847	0.02%
2021/05/21	15	30.44	145	30.61	30.50	-130	13,881	-0.94%	大賣/鉅額交易
2021/05/20	8.1	30.38	1	30.35	30.35	7.1	13,874	0.05%
2021/05/19	5	30.20	5	30.75	30.60	0	13,813	0.00%
2021/05/18	10	30.55	0	0.00	30.80	10	13,857	0.07%
2021/05/14	0	0.00	16	30.58	30.75	-16	13,754	-0.12%
2021/05/13	5	29.90	5	30.40	30.00	0	13,594	0.00%
2021/05/12	4	30.71	8	31.18	30.65	-4	13,360	-0.03%
2021/05/11	145	33.26	16	33.69	32.75	129	12,933	1.00%	大買/鉅額交易
2021/05/10	0.1	33.90	37	33.87	33.90	-36.9	12,670	-0.29%
2021/05/07	39	33.38	2	33.70	33.25	37	12,533	0.30%
2021/05/06	4.2	33.75	3	33.52	33.85	1.2	12,389	0.01%
2021/05/05	1	32.90	30	32.95	32.65	-29	12,148	-0.24%
2021/05/04	5.2	31.79	10	32.24	31.70	-4.8	11,969	-0.04%
2021/05/03	10	32.65	18	32.40	32.35	-8	11,684	-0.07%
2021/04/29	7	33.40	18	33.25	33.25	-11	11,607	-0.09%
2021/04/28	7	33.21	3.1	33.39	33.40	3.9	11,517	0.03%
2021/04/27	0	0.00	25	32.77	32.85	-25	11,597	-0.22%
2021/04/26	99	32.66	10	32.68	32.50	89	11,508	0.77%
2021/04/23	57	32.56	40	32.64	32.55	17	11,376	0.15%
2021/04/22	45	34.17	39	34.01	33.30	6	11,299	0.05%
2021/04/21	14	33.30	22	32.96	33.10	-8	10,647	-0.08%
2021/04/20	3	32.85	50.3	32.87	33.15	-47.3	10,518	-0.45%
2021/04/19	38	32.71	22	32.26	33.40	16	10,323	0.15%
2021/04/16	9	31.62	6	31.65	31.90	3	9,904	0.03%
2021/04/15	16	30.90	5	30.95	30.95	11	9,687	0.11%
2021/04/14	10	30.65	1	30.90	30.60	9	9,661	0.09%
2021/04/13	1	31.15	61	30.81	30.60	-60	9,715	-0.62%
2021/04/12	0	0.00	1	30.85	30.95	-1	9,576	-0.01%
2021/04/09	0	30.20	5	30.40	30.40	-5	9,537	-0.05%
2021/04/08	2.2	30.33	9	30.43	30.50	-6.8	9,510	-0.07%
2021/04/06	1	29.95	0	0.00	29.95	1	9,379	0.01%
2021/03/31	3	29.95	11.2	29.95	30.20	-8.2	9,448	-0.09%
2021/03/30	3.2	30.01	3	30.15	30.00	0.2	9,393	0.00%
2021/03/29	0	0.00	1	29.90	29.90	-1	9,243	-0.01%
2021/03/26	30	29.75	36	29.69	29.75	-6	9,217	-0.07%
2021/03/25	5	28.90	0	0.00	29.10	5	9,079	0.06%
2021/03/24	1	29.05	0	0.00	29.15	1	9,106	0.01%
2021/03/23	0.5	29.20	2	29.00	29.00	-1.5	9,113	-0.02%
2021/03/22	1.1	29.40	0	0.00	29.40	1.1	9,144	0.01%
2021/03/19	5	29.00	10	29.10	29.20	-5	9,159	-0.05%
2021/03/16	0	0.00	1	29.85	29.90	-1	8,907	-0.01%
2021/03/15	1	29.60	0	0.00	29.55	1	8,865	0.01%
2021/03/12	0	0.00	3	29.50	29.80	-3	8,896	-0.03%
2021/03/11	0.2	29.50	5.1	29.80	29.45	-4.9	8,865	-0.06%
2021/03/10	0	0.00	1	29.75	29.75	-1	8,862	-0.01%
2021/03/09	5	29.82	3	29.78	29.90	2	8,855	0.02%
2021/03/08	5.2	29.34	0	0.00	29.30	5.2	8,675	0.06%
2021/03/05	0	0.00	1	29.40	29.35	-1	8,667	-0.01%
2021/03/04	7	29.06	7	29.30	29.40	0	8,846	0.00%
2021/03/03	0	0.00	1	29.40	29.35	-1	8,753	-0.01%
2021/03/02	0.2	28.70	27	28.77	28.70	-26.8	8,558	-0.31%
2021/02/26	17	28.78	13	28.93	28.95	4	8,447	0.05%
2021/02/25	3	28.97	62.7	28.92	29.50	-59.7	8,055	-0.74%
2021/02/24	22	27.73	3	28.22	27.75	19	7,569	0.25%
2021/02/23	1.2	28.08	11	28.10	28.10	-9.8	7,539	-0.13%
2021/02/22	0.1	27.40	0	0.00	27.45	0.1	7,489	0.00%
2021/02/19	50	27.40	50	27.20	27.40	0	7,606	0.00%
2021/02/18	0	0.00	1	27.50	27.50	-1	7,725	-0.01%
2021/02/05	0.2	27.00	0	0.00	27.05	0.2	7,543	0.00%
2021/02/03	15	26.65	5	26.65	26.70	10	7,778	0.13%
2021/02/02	0	0.00	2	26.73	26.75	-2	7,820	-0.03%
2021/02/01	1	26.40	0	0.00	26.25	1	7,803	0.01%
2021/01/29	1	26.30	0	0.00	26.00	1	7,754	0.01%
2021/01/28	1	26.40	0	0.00	26.45	1	7,641	0.01%
2021/01/26	7	26.58	0	0.00	26.60	7	7,485	0.09%
2021/01/25	1.3	26.72	1	26.70	26.80	0.3	7,457	0.00%
2021/01/22	5	26.35	0	0.00	26.40	5	7,481	0.07%
2021/01/21	6.1	26.57	1	26.60	26.40	5.1	7,420	0.07%
2021/01/20	44	26.65	0	0.00	26.40	44	7,367	0.60%
2021/01/19	1	27.30	0	0.00	27.45	1	7,118	0.01%
2021/01/18	20	27.19	0	0.00	27.25	20	7,132	0.28%
2021/01/15	1	27.55	0	0.00	27.60	1	7,011	0.01%
2021/01/14	1	28.00	0	0.00	28.10	1	6,947	0.01%
2021/01/12	5	28.20	0	0.00	28.05	5	6,884	0.07%
2021/01/11	0	28.45	0	0.00	28.60	0	6,860	0.00%
2021/01/08	0.3	28.45	7	28.53	28.70	-6.7	6,819	-0.10%
2021/01/07	0	0.00	1	28.65	28.35	-1	6,769	-0.01%
2021/01/06	5	28.10	25	28.55	28.35	-20	6,715	-0.30%
2021/01/04	0	0.00	6	28.80	28.85	-6	6,584	-0.09%
2020/12/31	0	28.80	40	28.70	28.95	-40	6,491	-0.62%
2020/12/30	5.2	28.85	9	28.94	29.05	-3.9	6,463	-0.06%
2020/12/29	0	28.55	0	28.50	28.65	0	6,398	0.00%
2020/12/28	0.3	28.60	1	28.55	28.60	-0.7	6,397	-0.01%
2020/12/25	1	28.65	7	28.56	28.55	-6	6,364	-0.09%
2020/12/24	37	28.33	20	28.40	28.05	17	6,308	0.27%
2020/12/23	1	27.60	9	27.61	27.60	-8	6,197	-0.13%
2020/12/22	16	27.90	1	28.05	27.70	15	6,247	0.24%
2020/12/21	1	27.50	66	27.86	27.95	-65	6,346	-1.02%
2020/12/18	0	0.00	14	27.50	27.45	-14	6,414	-0.22%
2020/12/17	8	27.74	0	0.00	27.55	8	6,485	0.12%
2020/12/16	9	27.51	0	0.00	27.90	9	6,526	0.14%
2020/12/15	15	27.46	6	27.15	27.15	9	6,649	0.14%
2020/12/14	3	27.78	0	0.00	27.60	3	6,721	0.04%
2020/12/11	16	27.69	2	27.80	27.70	14	6,819	0.21%
2020/12/10	7.3	27.67	0	0.00	27.70	7.3	7,005	0.10%
2020/12/09	0	0.00	3	27.50	27.75	-3	7,005	-0.04%
2020/12/08	0.2	27.50	6	27.50	27.50	-5.8	7,036	-0.08%
2020/12/07	26	27.63	0	0.00	27.60	26	7,007	0.37%
2020/12/04	9	27.67	0	0.00	27.65	9	7,046	0.13%
2020/12/03	11	27.48	6	27.53	27.40	5	7,108	0.07%
2020/12/01	10	27.38	0	0.00	27.50	10	7,359	0.14%
2020/11/30	20.5	27.78	0	0.00	27.40	20.5	7,539	0.27%
2020/11/27	5	27.60	0	27.85	27.70	5	7,373	0.07%
2020/11/25	5	27.95	2	28.10	28.05	3	7,542	0.04%
2020/11/24	2	28.10	8	28.02	28.05	-6	7,534	-0.08%
2020/11/23	5	28.35	6	28.28	28.25	-1	7,519	-0.01%
2020/11/19	3	28.10	0	0.00	28.20	3	7,434	0.04%
2020/11/18	0	0.00	10	28.08	28.20	-10	7,418	-0.13%
2020/11/17	0	0.00	22	28.01	28.00	-22	7,326	-0.30%
2020/11/16	10	27.40	51	27.50	27.50	-41	7,345	-0.56%
2020/11/13	1	27.50	42.3	27.50	27.60	-41.3	7,415	-0.56%
2020/11/12	10	27.50	17	27.54	27.60	-7	7,452	-0.09%
2020/11/11	0	27.60	2	27.33	27.70	-2	7,458	-0.03%
2020/11/10	0.3	26.90	10	26.94	26.90	-9.7	7,254	-0.13%
2020/11/09	10.5	26.50	2	26.58	26.60	8.5	7,186	0.12%
2020/11/04	10	26.15	0	0.00	26.10	10	7,262	0.14%
2020/11/03	6	26.10	3	26.22	26.20	3	7,343	0.04%
2020/11/02	4.2	25.95	0	0.00	26.05	4.2	7,391	0.06%
2020/10/30	2	25.60	0	0.00	25.75	2	7,470	0.03%
2020/10/29	14	25.84	0.4	26.00	25.80	13.6	7,531	0.18%
2020/10/28	1.3	25.94	0	26.00	26.10	1.3	7,839	0.02%
2020/10/27	1	25.95	1	25.90	25.90	0	8,024	0.00%
2020/10/22	10	25.95	3	26.13	26.25	7	8,583	0.08%
2020/10/21	16	25.97	8	25.75	25.75	8	9,269	0.09%
2020/10/20	5	25.95	2.1	26.05	26.05	2.9	9,518	0.03%
2020/10/16	4	26.13	0	0.00	25.95	4	10,069	0.04%
2020/10/15	1	26.05	3	26.12	26.15	-2	10,261	-0.02%
2020/10/13	1	25.65	0	0.00	25.70	1	10,653	0.01%
2020/10/12	0	26.05	0	0.00	25.90	0	10,935	0.00%
2020/10/08	0.3	26.15	0	0.00	26.15	0.3	11,163	0.00%
2020/10/07	0	0.00	1	26.25	26.10	-1	11,280	-0.01%
2020/10/06	0.2	26.10	1	26.05	26.10	-0.8	11,404	-0.01%
2020/10/05	0	0.00	3	25.70	25.75	-3	11,465	-0.03%
2020/09/29	1	25.20	0	0.00	25.15	1	11,475	0.01%
2020/09/28	0	25.50	0	0.00	25.40	0	11,562	0.00%
2020/09/25	6.2	25.03	1	25.00	25.10	5.2	11,642	0.04%
2020/09/24	6	25.01	1	24.80	24.85	5	11,757	0.04%
2020/09/23	32	25.50	0	0.00	25.55	32	11,728	0.27%
2020/09/22	3	25.62	1	25.65	25.65	2	11,731	0.02%
2020/09/21	0	0.00	2	25.90	25.85	-2	11,656	-0.02%
2020/09/18	1	25.75	3	25.75	25.75	-2	11,659	-0.02%
2020/09/17	27	25.87	32	25.95	25.95	-5	11,518	-0.04%
2020/09/16	14.7	25.97	12	26.00	26.00	2.7	11,472	0.02%
2020/09/15	33	26.06	6	26.11	26.15	27	11,387	0.24%
2020/09/11	12	26.64	0	0.00	26.45	12	11,306	0.11%
2020/09/10	3	26.67	2	26.65	26.65	1	11,332	0.01%
2020/09/09	1.5	26.87	0	0.00	26.90	1.5	11,390	0.01%
2020/09/08	3	27.33	8	27.12	27.00	-5	11,374	-0.04%
2020/09/07	3	27.30	13	27.27	27.30	-10	11,348	-0.09%
2020/09/04	6	26.64	1	27.10	26.90	5	11,400	0.04%
2020/09/03	64.2	26.95	15	27.04	26.80	49.2	11,372	0.43%
2020/09/02	20	26.55	3	26.45	26.55	17	11,262	0.15%
2020/09/01	35	26.20	0	0.00	26.25	35	11,303	0.31%
2020/08/27	5	26.11	0	0.00	26.20	5	11,261	0.04%
2020/08/26	0	26.30	2	26.25	26.25	-2	11,279	-0.02%
2020/08/25	20.2	26.35	0	0.00	26.30	20.2	11,317	0.18%
2020/08/24	10	26.00	0	0.00	26.00	10	11,736	0.09%
2020/08/21	0	0.00	10	26.22	26.25	-10	11,797	-0.08%
2020/08/20	23	25.73	1	25.65	25.65	22	11,798	0.19%
2020/08/17	2	26.25	2	26.40	26.40	0	11,752	0.00%
2020/08/13	0	0.00	2	26.30	26.35	-2	12,101	-0.02%
2020/08/12	3	26.17	0	0.00	26.30	3	12,298	0.02%
2020/08/11	0	26.20	0	0.00	26.05	0	12,387	0.00%
2020/08/10	0.3	26.50	1	26.45	26.45	-0.7	12,453	-0.01%
2020/08/07	0	0.00	70	26.33	26.35	-70	12,544	-0.56%
2020/08/06	15	26.37	1	26.25	26.20	14	12,602	0.11%
2020/08/05	21	26.15	0	0.00	26.10	21	12,770	0.16%
2020/08/04	1	25.85	3	26.05	26.05	-2	12,853	-0.02%
2020/08/03	22	25.52	2	26.20	26.10	20	13,049	0.15%
2020/07/31	3	25.47	1	25.60	25.60	2	13,272	0.02%
2020/07/30	8	25.48	0	0.00	25.70	8	14,646	0.05%
2020/07/29	7	25.45	0	0.00	25.45	7	15,192	0.05%
2020/07/28	32	25.41	0	0.00	25.45	32	15,219	0.21%
2020/07/27	33	26.27	0	0.00	26.00	33	15,254	0.22%
2020/07/24	20.2	29.46	8	29.29	29.20	12.2	14,634	0.08%
2020/07/23	2	30.00	1	29.85	30.00	1	14,505	0.01%
2020/07/22	0	0.00	8	30.18	30.30	-8	14,438	-0.06%
2020/07/21	1	30.30	11	30.40	30.30	-10	14,329	-0.07%
2020/07/20	2	30.10	10	30.35	30.30	-8	14,265	-0.06%
2020/07/17	4	30.35	6	30.45	30.15	-2	14,175	-0.01%
2020/07/16	2	30.40	88.6	30.13	30.50	-86.6	14,198	-0.61%
2020/07/15	1	29.70	69	29.87	29.80	-68	14,096	-0.48%
2020/07/14	11	29.59	35	29.50	29.50	-24	13,961	-0.17%
2020/07/13	20	28.90	13	29.41	29.60	7	14,039	0.05%
2020/07/10	0	28.75	1	28.75	28.90	-1	14,019	-0.01%
2020/07/09	0.3	28.85	256	29.07	28.95	-255.7	14,089	-1.81%	大賣/鉅額交易
2020/07/08	1	28.90	41	29.10	29.10	-40	14,334	-0.28%
2020/07/07	1	29.00	6	28.99	29.05	-5	14,460	-0.03%
2020/07/06	2.2	29.00	9	29.03	29.05	-6.8	14,421	-0.05%
2020/07/03	16	28.93	16	29.08	28.90	0	14,468	0.00%
2020/07/02	11	28.59	8	28.65	28.90	3	14,485	0.02%
2020/07/01	20	28.18	2	28.33	28.20	18	14,485	0.12%
2020/06/30	0.5	27.80	0	0.00	27.90	0.5	14,509	0.00%
2020/06/29	2	27.60	4	27.50	27.60	-2	14,654	-0.01%
2020/06/24	8	27.81	10	27.75	27.75	-2	14,722	-0.01%
2020/06/22	45	27.60	5	27.65	27.70	40	14,914	0.27%
2020/06/19	91	27.74	1	27.85	27.40	90	15,054	0.60%
2020/06/18	11	27.80	0	0.00	27.85	11	15,120	0.07%
2020/06/17	12	27.68	2	27.75	27.90	10	15,241	0.07%
2020/06/16	40	27.50	0	0.00	27.50	40	15,417	0.26%
2020/06/15	4.4	27.35	1	27.15	27.20	3.4	15,649	0.02%
2020/06/12	50	27.00	53	27.44	27.45	-3	15,707	-0.02%
2020/06/11	52	28.28	7	27.85	27.70	45	15,728	0.29%
2020/06/10	0	0.00	16	28.60	28.70	-16	15,672	-0.10%
2020/06/09	26	28.35	18	28.37	28.40	8	16,010	0.05%
2020/06/08	44	28.02	21	28.09	28.15	23	16,055	0.14%
2020/06/05	2	27.80	2	27.78	27.80	0	15,962	0.00%
2020/06/04	0	27.80	2	28.00	27.80	-2	15,987	-0.01%
2020/06/03	7	27.54	6	27.68	27.80	1	16,061	0.01%
2020/06/02	19	27.35	10	27.40	27.35	9	15,979	0.06%
2020/06/01	1	27.30	10	27.35	27.30	-9	15,947	-0.06%
2020/05/29	5	26.90	8	27.14	26.90	-3	15,935	-0.02%
2020/05/28	8	27.12	6	27.16	27.10	2	15,573	0.01%
2020/05/27	2	27.38	1	27.30	27.30	1	15,522	0.01%
2020/05/26	3	27.30	5.2	27.30	27.30	-2.2	15,573	-0.01%
2020/05/25	8	26.80	10	26.55	26.90	-2	15,559	-0.01%
2020/05/22	17	26.99	1	27.00	26.85	16	15,493	0.10%
2020/05/21	4	27.55	0	0.00	27.50	4	15,412	0.03%
2020/05/20	16	27.71	3.1	27.70	27.60	12.9	15,281	0.08%
2020/05/19	6	27.18	8	27.25	27.40	-2	15,000	-0.01%
2020/05/18	12	27.01	15	26.96	26.95	-3	14,833	-0.02%
2020/05/15	1.4	26.51	9	26.64	26.40	-7.6	14,753	-0.05%
2020/05/14	0	0.00	3	26.60	26.65	-3	14,663	-0.02%
2020/05/13	18	26.68	4	26.63	26.60	14	14,564	0.10%
2020/05/12	8	26.73	9	26.85	26.85	-1	14,476	-0.01%
2020/05/11	2	27.30	24	27.40	27.25	-22	14,283	-0.15%
2020/05/08	23	27.42	22	27.28	27.25	1	14,144	0.01%
2020/05/07	53	27.53	27	27.44	27.35	26	13,904	0.19%
2020/05/06	221	29.41	117	29.22	28.25	104	13,471	0.77%	大買/大賣/鉅額交易
2020/05/05	13	26.62	13	27.51	28.05	0	11,940	0.00%
2020/05/04	7	25.45	0	0.00	25.50	7	11,302	0.06%
2020/04/30	15.3	25.92	115	25.99	26.00	-99.7	11,141	-0.89%	大賣/
2020/04/29	3	25.05	2	25.08	25.10	1	11,081	0.01%
2020/04/28	1	25.00	5	25.07	24.90	-4	11,065	-0.04%
2020/04/27	3	24.43	9	24.77	24.75	-6	11,124	-0.05%
2020/04/24	3	23.92	7	23.89	23.75	-4	10,988	-0.04%
2020/04/23	2	23.98	13	23.98	23.90	-11	10,816	-0.10%
2020/04/22	3	23.52	0	0.00	23.85	3	10,708	0.03%
2020/04/21	14	24.15	10	24.10	23.95	4	10,699	0.04%
2020/04/20	2	24.70	1	24.70	24.65	1	10,466	0.01%
2020/04/17	13	25.07	8	24.91	24.85	5	10,346	0.05%
2020/04/16	32	24.76	3	24.78	24.75	29	10,245	0.28%
2020/04/15	8.4	25.23	6	25.25	25.30	2.4	10,071	0.02%
2020/04/14	12	25.33	77	25.15	25.10	-65	9,996	-0.65%
2020/04/13	17	25.31	11	25.89	25.20	6	9,843	0.06%
2020/04/10	117	24.90	21	24.86	24.70	96	9,553	1.00%	大買/
2020/04/07	3.6	23.49	32	23.44	23.55	-28.4	9,220	-0.31%
2020/04/06	0	0.00	12	22.94	23.05	-12	9,061	-0.13%
2020/04/01	12	22.55	0	0.00	22.50	12	8,904	0.13%
2020/03/31	1	22.50	2	22.73	22.55	-1	8,775	-0.01%
2020/03/27	29	23.01	0	0.00	22.65	29	8,538	0.34%
2020/03/26	0	0.00	5	22.51	22.65	-5	8,414	-0.06%
2020/03/25	1	22.65	0	0.00	22.45	1	8,375	0.01%
2020/03/24	3	21.45	5	21.55	21.35	-2	8,272	-0.02%
2020/03/23	20	20.58	4	20.60	20.50	16	8,134	0.20%
2020/03/20	5	21.85	0	0.00	21.85	5	8,072	0.06%
2020/03/19	1	20.50	28	21.09	21.15	-27	7,875	-0.34%
2020/03/18	72	22.50	3	22.50	22.15	69	7,674	0.90%
2020/03/17	16	22.63	0	0.00	22.65	16	7,638	0.21%
2020/03/16	1	23.20	0	0.00	23.25	1	7,489	0.01%
2020/03/13	17	23.07	4	23.60	23.90	13	7,342	0.18%
2020/03/12	7	25.89	0	0.00	25.30	7	6,851	0.10%
2020/03/11	5	27.06	0	0.00	27.20	5	6,693	0.07%
2020/03/10	11	27.16	0	0.00	27.10	11	6,674	0.16%
2020/03/09	5	27.54	0	0.00	27.60	5	6,644	0.08%
2020/03/06	2	28.13	26	28.10	28.10	-24	6,553	-0.37%
2020/03/05	1.6	28.30	1	28.20	28.40	0.6	6,520	0.01%
2020/03/03	1	28.00	0	0.00	28.00	1	6,610	0.02%
2020/02/27	3	28.25	1	28.30	28.25	2	6,839	0.03%
2020/02/26	0	0.00	1	28.65	28.65	-1	6,762	-0.01%
2020/02/25	1	28.25	15	28.35	28.60	-14	6,738	-0.21%
2020/02/24	2	28.50	0	0.00	28.65	2	6,772	0.03%
2020/02/19	15	28.85	3	28.95	28.90	12	6,877	0.17%
2020/02/14	0.5	28.95	0	0.00	28.95	0.5	6,880	0.01%
2020/02/13	0	0.00	1	28.90	28.90	-1	6,924	-0.01%
2020/02/11	1	28.60	0	0.00	28.60	1	7,073	0.01%
2020/02/10	5	28.35	0	0.00	28.55	5	7,138	0.07%
2020/02/06	0	0.00	3	28.83	28.85	-3	7,214	-0.04%
2020/02/05	10	28.76	0	0.00	28.60	10	7,457	0.13%
2020/02/04	20	28.45	3	28.60	28.55	17	7,574	0.22%
2020/02/03	44	28.77	41	28.83	28.15	3	7,590	0.04%
2020/01/31	3	28.25	135	28.20	28.20	-132	7,410	-1.78%	大賣/鉅額交易
2020/01/30	6	28.18	15	28.45	28.00	-9	7,325	-0.12%
2020/01/20	1	29.45	1	29.55	29.40	0	7,115	0.00%
2020/01/17	2	29.40	0	0.00	29.50	2	7,077	0.03%
2020/01/16	5	29.50	0	0.00	29.45	5	7,071	0.07%
2020/01/15	0	0.00	1	29.65	29.45	-1	7,110	-0.01%
2020/01/14	5	29.45	0	0.00	29.50	5	7,081	0.07%
2020/01/10	2	29.35	0	0.00	29.25	2	7,308	0.03%
2020/01/08	4	29.09	0	0.00	29.05	4	7,456	0.05%
2020/01/07	3	29.43	0	0.00	29.40	3	7,504	0.04%
2020/01/06	4	29.64	0	0.00	29.55	4	7,566	0.05%
2020/01/02	0.5	29.90	0	0.00	29.90	0.5	7,603	0.01%
2019/12/31	12	29.85	0	0.00	29.85	12	7,651	0.16%
2019/12/30	4	29.92	104	29.95	29.90	-100	7,625	-1.31%	大賣/
2019/12/27	2	29.98	1	30.00	30.00	1	7,621	0.01%
2019/12/26	0	0.00	10	30.05	30.00	-10	7,694	-0.13%
2019/12/25	1	30.00	1	30.05	30.10	0	7,794	0.00%
2019/12/24	22	30.02	2	30.05	30.05	20	7,801	0.26%
2019/12/23	1	30.50	9	30.51	30.55	-8	7,780	-0.10%
2019/12/20	3	30.30	7	30.43	30.55	-4	7,744	-0.05%
2019/12/19	2	30.15	2	30.25	30.30	0	7,644	0.00%
2019/12/18	2	30.15	2	30.15	30.15	0	7,630	0.00%
2019/12/17	0	0.00	11	30.10	30.20	-11	7,694	-0.14%
2019/12/16	0	0.00	1	29.90	29.85	-1	7,683	-0.01%
2019/12/13	10	29.40	1	29.50	29.50	9	7,658	0.12%
2019/12/12	10	29.30	0	0.00	29.30	10	7,633	0.13%
2019/12/11	5	29.15	0	0.00	29.30	5	7,651	0.07%
2019/12/10	10	29.15	0	0.00	29.20	10	7,688	0.13%
2019/12/09	10	29.25	0	0.00	29.25	10	7,720	0.13%
2019/12/06	15	29.28	0	0.00	29.35	15	7,824	0.19%
2019/12/05	10	29.30	0	0.00	29.25	10	7,858	0.13%
2019/12/04	25	29.30	2	29.25	29.25	23	7,880	0.29%
2019/12/03	5	29.42	2	29.55	29.55	3	7,920	0.04%
2019/12/02	1.5	29.55	0	0.00	29.65	1.5	7,912	0.02%
2019/11/29	10	29.89	3	29.75	29.75	7	7,980	0.09%
2019/11/28	5	30.04	3	30.12	30.15	2	7,929	0.03%
2019/11/27	2	30.15	2.1	29.98	30.10	-0.1	7,945	0.00%
2019/11/26	1	29.65	3	29.92	29.95	-2	7,928	-0.03%
2019/11/25	1	29.55	2	29.73	29.75	-1	7,609	-0.01%
2019/11/22	6	29.58	3	29.55	29.55	3	7,731	0.04%
2019/11/21	7	29.66	0	0.00	29.70	7	7,722	0.09%
2019/11/20	4	29.84	0	0.00	29.80	4	7,717	0.05%
2019/11/19	0	0.00	1	30.05	30.05	-1	7,701	-0.01%
2019/11/18	9	29.81	20	29.68	29.85	-11	7,765	-0.14%
2019/11/15	7	29.71	0	0.00	29.75	7	7,792	0.09%
2019/11/14	65	29.75	7	29.88	29.75	58	7,829	0.74%
2019/11/13	51	29.94	0	0.00	29.80	51	7,893	0.65%
2019/11/12	4	29.93	1	29.90	30.00	3	8,269	0.04%
2019/11/11	5	29.94	20	30.00	29.90	-15	8,256	-0.18%
2019/11/08	2	30.25	2	30.30	30.25	0	8,145	0.00%
2019/11/07	1	30.40	1	30.75	30.55	0	8,132	0.00%
2019/11/06	2	30.38	5	30.55	30.65	-3	8,041	-0.04%
2019/11/05	17	30.66	7	30.74	30.75	10	7,971	0.13%
2019/11/04	7.5	30.37	16	30.36	30.50	-8.5	7,924	-0.11%
2019/11/01	2	29.75	32	29.84	29.70	-30	7,703	-0.39%
2019/10/31	3	29.47	34	29.42	29.60	-31	7,650	-0.41%
2019/10/30	0	0.00	10	29.41	29.55	-10	7,697	-0.13%
2019/10/29	2	29.00	12.5	29.12	29.05	-10.5	7,796	-0.13%
2019/10/28	1	29.00	0	0.00	29.05	1	7,921	0.01%
2019/10/25	4	29.23	0	0.00	29.15	4	7,921	0.05%
2019/10/24	2	29.38	0	0.00	29.40	2	7,971	0.03%
2019/10/23	1	29.45	0	0.00	29.40	1	8,055	0.01%
2019/10/22	1	29.55	10	29.50	29.60	-9	8,045	-0.11%
2019/10/21	0.1	29.30	0	0.00	29.40	0.1	8,119	0.00%
2019/10/18	1	29.55	10.7	29.35	29.20	-9.7	8,162	-0.12%
2019/10/17	1	29.35	1	29.55	29.50	0	8,119	0.00%
2019/10/16	0	0.00	1	29.35	29.25	-1	8,150	-0.01%
2019/10/15	10	28.85	4	29.05	29.25	6	8,205	0.07%
2019/10/14	0	0.00	3	28.82	28.80	-3	8,179	-0.04%
2019/10/09	0	28.45	0	0.00	28.35	0	8,125	0.00%
2019/10/08	8	28.77	2	28.85	28.55	6	8,100	0.07%
2019/10/07	8.5	28.61	9	28.68	28.70	-0.5	8,060	-0.01%
2019/10/04	4	28.23	0	0.00	28.20	4	8,025	0.05%
2019/10/03	10	28.05	1	28.00	28.20	9	8,039	0.11%
2019/10/02	7	28.39	1	28.45	28.30	6	8,045	0.07%
2019/10/01	2	28.68	1	28.90	28.65	1	7,980	0.01%
2019/09/27	1	28.50	0	0.00	28.65	1	7,915	0.01%
2019/09/26	7	28.65	0	0.00	28.50	7	7,930	0.09%
2019/09/24	6	28.95	5	28.80	28.80	1	7,989	0.01%
2019/09/23	110	28.83	1	28.80	28.80	109	8,036	1.36%	大買/鉅額交易
2019/09/20	5.1	28.75	5	28.91	29.15	0.1	8,094	0.00%
2019/09/19	2	28.83	0	0.00	28.70	2	7,963	0.03%
2019/09/18	3	29.15	0	0.00	29.10	3	7,920	0.04%
2019/09/17	1	29.25	0	0.00	29.30	1	7,927	0.01%
2019/09/16	2	29.33	16	29.75	29.50	-14	7,988	-0.18%
2019/09/12	0	0.00	2	29.05	29.00	-2	7,960	-0.03%
2019/09/11	0	0.00	1	28.85	28.90	-1	8,052	-0.01%
2019/09/10	4	28.75	0	0.00	28.75	4	8,031	0.05%
2019/09/09	1	29.35	2	29.40	29.40	-1	7,937	-0.01%
2019/09/06	1	29.20	0	0.00	29.30	1	7,911	0.01%
2019/09/05	12	29.13	2	29.25	29.20	10	7,893	0.13%
2019/09/04	1	28.60	0	0.00	28.85	1	7,829	0.01%
2019/09/03	11	28.93	0	0.00	28.70	11	7,812	0.14%
2019/09/02	0.1	28.70	1	28.65	28.70	-0.9	7,744	-0.01%
2019/08/30	1	28.35	1.2	28.46	28.50	-0.2	7,747	0.00%
2019/08/29	15	27.88	1	28.20	28.20	14	7,720	0.18%
2019/08/28	2	27.85	0	0.00	27.90	2	7,719	0.03%
2019/08/27	2	27.83	0	0.00	27.75	2	7,703	0.03%
2019/08/26	10	28.00	5	27.95	27.95	5	7,624	0.07%
2019/08/23	1	28.00	4	28.15	28.25	-3	7,760	-0.04%
2019/08/22	15	27.97	0	0.00	27.90	15	7,797	0.19%
2019/08/21	10	28.30	0	0.00	28.20	10	7,844	0.13%
2019/08/20	8.2	28.44	8	28.48	28.35	0.2	7,847	0.00%
2019/08/19	15.2	28.61	11	28.58	28.55	4.2	7,767	0.05%
2019/08/16	11	28.11	16	28.14	28.30	-5	7,765	-0.06%
2019/08/15	82	27.51	15	27.23	27.50	67	7,756	0.86%
2019/08/14	17.2	28.22	0	0.00	28.30	17.2	7,584	0.23%
2019/08/13	41	28.12	5	28.15	28.05	36	7,824	0.46%
2019/08/12	2	28.50	0	0.00	28.45	2	7,869	0.03%
2019/08/07	2	28.60	0	0.00	28.55	2	7,978	0.03%
2019/08/06	1	28.85	0	0.00	28.90	1	8,025	0.01%
2019/08/05	5	28.96	0	0.00	29.10	5	7,976	0.06%
2019/08/02	7	28.91	0	0.00	28.90	7	8,073	0.09%
2019/08/01	2	29.20	0	0.00	29.25	2	8,131	0.02%
2019/07/31	2	29.75	0	0.00	29.60	2	8,115	0.02%
2019/07/30	9	29.81	0	0.00	30.00	9	8,089	0.11%
2019/07/29	2	30.20	0	0.00	30.35	2	8,099	0.02%
2019/07/26	10	30.12	1	30.20	30.15	9	8,149	0.11%
2019/07/25	2	30.33	1	30.25	30.25	1	8,296	0.01%
2019/07/24	7	30.89	0.4	30.70	30.50	6.6	8,280	0.08%
2019/07/23	6	30.80	0	0.00	30.80	6	8,336	0.07%
2019/07/22	3	31.25	0	0.00	31.25	3	8,296	0.04%
2019/07/19	5	31.80	3	31.50	31.50	2	8,213	0.02%
2019/07/18	21	33.95	7	33.95	33.90	14	8,054	0.17%
2019/07/17	1	34.10	1	34.05	34.10	0	7,979	0.00%
2019/07/16	0	0.00	5	33.80	33.80	-5	7,847	-0.06%
2019/07/15	1	33.95	1	33.80	33.80	0	7,784	0.00%
2019/07/12	2	33.85	2	33.80	33.80	0	7,911	0.00%
2019/07/11	3	34.00	2	33.90	33.90	1	7,911	0.01%
2019/07/10	0.4	33.80	1	34.00	33.90	-0.6	7,934	-0.01%
2019/07/09	0	0.00	0.3	33.85	33.85	-0.3	7,977	0.00%
2019/07/04	4	34.05	0	0.00	34.00	4	8,263	0.05%
2019/06/28	17	33.38	1	33.50	33.50	16	8,718	0.18%
2019/06/26	0	0.00	1	33.55	33.50	-1	8,765	-0.01%
2019/06/20	0	0.00	5	33.25	33.40	-5	8,838	-0.06%
2019/06/14	0.2	32.60	0	0.00	32.70	0.2	8,845	0.00%
2019/06/13	2	32.58	1	32.70	32.70	1	8,852	0.01%
2019/06/11	1	32.85	4	32.96	33.00	-3	8,942	-0.03%
2019/06/10	0.5	32.75	0	0.00	32.80	0.5	8,959	0.01%
2019/06/06	1	32.45	1	32.70	32.75	0	8,960	0.00%
2019/06/05	1	32.70	0	0.00	32.60	1	8,964	0.01%
2019/05/31	0	0.00	2	32.65	32.80	-2	9,065	-0.02%
2019/05/30	7	32.49	302	32.51	32.25	-295	9,024	-3.27%	大賣/鉅額交易
2019/05/29	3	31.85	9	31.88	32.25	-6	8,991	-0.07%
2019/05/28	2	31.65	0	0.00	31.60	2	9,088	0.02%
2019/05/27	12	31.60	8	31.83	31.50	4	9,002	0.04%
2019/05/24	0	0.00	7	31.30	31.35	-7	8,897	-0.08%
2019/05/23	2	31.15	3	31.45	31.45	-1	8,918	-0.01%
2019/05/22	5	31.52	3	31.50	31.50	2	8,890	0.02%
2019/05/21	13	32.28	9	32.05	32.05	4	8,831	0.05%
2019/05/20	7	32.31	2	32.60	32.60	5	8,623	0.06%
2019/05/17	2	31.80	0	0.00	31.75	2	8,367	0.02%
2019/05/16	2.6	31.85	0	0.00	31.75	2.6	8,370	0.03%
2019/05/15	1	31.75	2	31.60	31.60	-1	8,321	-0.01%
2019/05/14	3	31.60	0	0.00	31.50	3	8,376	0.04%
2019/05/10	2	31.98	0	0.00	31.95	2	8,399	0.02%
2019/05/09	1	32.40	1.1	32.36	32.55	-0.1	8,366	0.00%
2019/05/07	3	32.85	0	0.00	32.80	3	8,263	0.04%
2019/05/06	2	32.55	0	0.00	32.65	2	8,232	0.02%
2019/05/03	2	33.10	11	33.19	33.20	-9	8,130	-0.11%
2019/05/02	49	33.00	3	32.80	32.85	46	8,134	0.57%
2019/04/29	2	33.80	6	33.65	33.65	-4	8,013	-0.05%
2019/04/26	0	0.00	9	33.09	33.25	-9	8,000	-0.11%
2019/04/24	0	0.00	2	32.60	32.70	-2	8,192	-0.02%
2019/04/23	0	0.00	1	32.50	32.60	-1	8,291	-0.01%
2019/04/19	0	0.00	1	31.80	31.95	-1	8,360	-0.01%
2019/04/18	17	32.04	3	31.80	31.80	14	8,417	0.17%
2019/04/17	2	32.60	3	32.68	32.65	-1	8,373	-0.01%
2019/04/16	1	32.55	1	32.60	32.60	0	8,455	0.00%
2019/04/11	2	32.65	8	32.81	32.30	-6	8,581	-0.07%
2019/04/10	0.5	32.40	0	0.00	32.60	0.5	8,475	0.01%
2019/04/09	7	32.40	3	32.72	32.50	4	8,405	0.05%
2019/04/08	2	32.58	2	32.75	32.10	0	8,300	0.00%
2019/04/03	4	31.55	14	31.45	31.90	-10	8,044	-0.12%
2019/04/02	0	0.00	6.7	30.98	31.00	-6.7	7,902	-0.08%
2019/04/01	2	30.78	0	0.00	30.50	2	7,901	0.03%
2019/03/29	0	0.00	1	30.60	30.45	-1	7,798	-0.01%
2019/03/27	1	30.95	0	0.00	31.05	1	7,842	0.01%
2019/03/26	1	31.00	1	30.90	30.90	0	7,844	0.00%
2019/03/25	10	31.10	2	31.30	31.30	8	7,838	0.10%
2019/03/22	0	0.00	17	31.15	31.30	-17	7,821	-0.22%
2019/03/21	5	30.91	8	30.89	31.00	-3	7,870	-0.04%
2019/03/20	82	30.60	2	30.60	30.50	80	7,905	1.01%
2019/03/14	9	29.96	0	0.00	29.95	9	7,949	0.11%
2019/03/12	0.2	30.30	0	0.00	30.30	0.2	8,015	0.00%
2019/03/08	5	29.80	5.3	29.75	29.75	-0.3	8,272	0.00%
2019/03/07	5	29.98	5	29.99	30.10	0	8,371	0.00%
2019/03/06	5	30.17	5	30.06	30.15	0	8,443	0.00%
2019/03/05	8	29.97	8	29.95	30.00	0	8,531	0.00%
2019/03/04	10	30.05	10	30.20	30.00	0	8,628	0.00%
2019/02/27	2.1	30.41	1	30.65	30.50	1.1	8,569	0.01%
2019/02/25	0	0.00	2	31.30	31.50	-2	8,465	-0.02%
2019/02/22	0	0.00	1.1	30.91	31.20	-1.1	8,529	-0.01%
2019/02/19	1	30.75	0	0.00	30.70	1	9,152	0.01%
2019/02/15	0	0.00	1	30.15	30.05	-1	9,219	-0.01%
2019/02/14	0	0.00	3	30.15	30.00	-3	9,118	-0.03%
2019/02/13	0	0.00	1	30.10	30.00	-1	9,085	-0.01%
2019/02/12	1.2	29.80	0	0.00	29.80	1.2	9,064	0.01%
2019/01/29	0	0.00	3	29.67	29.40	-3	8,912	-0.03%
2019/01/28	0.1	29.70	2	29.65	29.70	-1.9	8,879	-0.02%
2019/01/23	0	0.00	2	29.30	29.35	-2	8,947	-0.02%
2019/01/22	3	29.55	3	29.50	29.40	0	8,991	0.00%
2019/01/21	1	29.20	0.1	29.05	29.20	0.9	9,104	0.01%
2019/01/18	1	28.80	0	0.00	28.80	1	9,143	0.01%
2019/01/16	1	29.20	0	0.00	29.05	1	9,257	0.01%
2019/01/15	1	29.45	2	29.45	29.55	-1	9,229	-0.01%
2019/01/11	0	29.20	6	29.33	29.30	-6	9,388	-0.06%
2019/01/10	0.2	29.20	1	29.25	29.35	-0.8	9,424	-0.01%
2019/01/09	0	0.00	14	29.11	29.30	-14	9,492	-0.15%
2019/01/08	0	0.00	5	28.97	28.85	-5	9,781	-0.05%
2019/01/07	5	28.63	13	28.72	28.70	-8	9,859	-0.08%
2019/01/04	3	28.25	19	28.27	28.25	-16	9,958	-0.16%
2019/01/03	9	28.17	11	28.17	28.20	-2	10,232	-0.02%
2019/01/02	13	28.05	10	27.99	28.05	3	10,398	0.03%
2018/12/28	2	27.90	18	27.82	27.90	-16	10,424	-0.15%
2018/12/27	3	27.75	0	0.00	27.50	3	10,478	0.03%
2018/12/26	0	0.00	5	27.95	27.65	-5	10,470	-0.05%
2018/12/25	8	27.74	8	27.95	27.95	0	10,574	0.00%
2018/12/24	0	0.00	3	28.10	28.25	-3	10,708	-0.03%
2018/12/22	1	27.60	0	0.00	27.50	1	10,842	0.01%
2018/12/21	13	27.77	10	27.74	27.60	3	11,052	0.03%
2018/12/20	3	28.30	20	28.32	28.30	-17	10,899	-0.16%
2018/12/19	8	28.41	10	28.38	28.50	-2	10,948	-0.02%
2018/12/18	7	28.39	0	0.00	28.20	7	11,087	0.06%
2018/12/17	1	28.60	2	28.65	28.80	-1	11,426	-0.01%
2018/12/14	138	28.18	24	28.17	28.15	114	11,796	0.97%	大買/鉅額交易
2018/12/13	2	28.30	15	28.45	28.45	-13	11,923	-0.11%
2018/12/12	11	28.66	6	28.61	28.60	5	12,034	0.04%
2018/12/11	18	28.92	1	28.65	28.65	17	12,027	0.14%
2018/12/10	10.1	28.63	10	28.70	28.65	0.1	12,243	0.00%
2018/12/07	107	28.41	8	28.71	28.75	99	12,390	0.80%	大買/
2018/12/06	1	28.10	5	28.13	28.15	-4	12,688	-0.03%
2018/12/04	36	28.88	1	28.60	28.60	35	13,179	0.27%
2018/12/03	1	29.30	9	29.21	29.30	-8	13,251	-0.06%
2018/11/30	0	0.00	3	28.58	28.45	-3	13,246	-0.02%
2018/11/29	3	28.37	10	28.78	28.30	-7	13,327	-0.05%
2018/11/28	20	28.50	8	28.59	28.60	12	13,318	0.09%
2018/11/27	15	28.12	2	28.20	28.20	13	13,315	0.10%
2018/11/23	0	0.00	1	28.35	28.45	-1	13,454	-0.01%
2018/11/22	1	28.85	0	0.00	28.85	1	13,484	0.01%
2018/11/21	4	29.00	0	0.00	29.20	4	13,609	0.03%
2018/11/20	4	29.11	3	29.25	29.25	1	13,803	0.01%
2018/11/19	14	29.35	8	29.45	29.45	6	14,145	0.04%
2018/11/16	41	29.95	21	29.35	29.35	20	14,578	0.14%
2018/11/13	0	31.35	2	31.28	31.50	-2	14,898	-0.01%
2018/11/12	0.2	31.30	1	31.25	31.50	-0.9	14,956	-0.01%
2018/11/09	11	31.30	1	30.80	30.95	10	15,009	0.07%
2018/11/08	11	31.66	4	31.71	31.80	7	15,190	0.05%
2018/11/07	5	31.30	5	31.40	31.45	0	15,304	0.00%
2018/11/05	3	30.50	0	0.00	30.85	3	15,279	0.02%
2018/11/02	5	31.40	14	31.54	31.65	-9	15,247	-0.06%
2018/11/01	2	30.55	1	30.65	30.65	1	15,160	0.01%
2018/10/31	0	0.00	2	30.75	31.05	-2	15,259	-0.01%
2018/10/30	15	30.47	26	30.38	30.15	-11	15,259	-0.07%
2018/10/29	8	29.91	4	30.13	29.95	4	15,194	0.03%
2018/10/25	2	29.58	1	30.35	30.20	1	15,222	0.01%
2018/10/24	2	30.88	1	30.70	30.70	1	15,158	0.01%
2018/10/23	6	31.33	2	31.20	31.20	4	15,026	0.03%
2018/10/22	1	31.40	10	31.71	32.20	-9	15,038	-0.06%
2018/10/19	10	31.15	4	31.29	31.25	6	15,040	0.04%
2018/10/18	4	32.39	3	32.20	32.05	1	14,906	0.01%
2018/10/17	17	31.81	13	31.82	31.55	4	14,932	0.03%
2018/10/16	22	31.20	3	30.72	31.05	19	14,994	0.13%
2018/10/15	7	32.30	1	32.10	32.10	6	14,845	0.04%
2018/10/12	1.2	31.98	12	32.65	33.25	-10.9	14,868	-0.07%
2018/10/11	10	32.85	0	0.00	32.35	10	15,030	0.07%
2018/10/09	0	0.00	2	35.68	35.85	-2	14,779	-0.01%
2018/10/08	0	0.00	1	34.90	35.05	-1	14,603	-0.01%
2018/10/05	3	34.47	2.3	34.43	34.50	0.8	14,624	0.01%
2018/10/04	0	0.00	12	34.85	35.15	-12	14,724	-0.08%
2018/10/03	1	35.50	9	35.47	35.40	-8	14,807	-0.05%
2018/10/02	0	0.00	1	35.40	35.40	-1	14,917	-0.01%
2018/10/01	5	34.74	12	34.87	34.80	-7	15,055	-0.05%
2018/09/28	6	35.56	0	0.00	35.70	6	15,180	0.04%
2018/09/27	9	36.16	8	36.17	36.35	1	15,212	0.01%
2018/09/26	1	35.85	1	36.00	36.00	0	15,398	0.00%
2018/09/25	41	36.40	1	36.25	36.20	40	15,450	0.26%
2018/09/21	7	37.19	29	37.16	37.40	-22	15,309	-0.14%
2018/09/20	2	35.85	4	36.90	35.80	-2	14,943	-0.01%
2018/09/19	2	36.73	9	36.72	37.00	-7	14,610	-0.05%
2018/09/18	2	36.25	10	36.23	36.15	-8	14,327	-0.06%
2018/09/17	6	35.75	9	35.93	35.75	-3	14,190	-0.02%
2018/09/14	10	36.00	6	36.19	36.05	4	14,164	0.03%
2018/09/13	1	35.65	12	35.66	35.65	-11	13,939	-0.08%
2018/09/12	14	35.93	138	36.10	35.45	-124	13,754	-0.90%	大賣/鉅額交易
2018/09/11	52	35.43	45	35.03	35.45	7	13,492	0.05%
2018/09/10	7.1	34.46	8	34.86	34.50	-0.9	13,213	-0.01%
2018/09/07	4	34.09	8	34.33	34.05	-4	13,127	-0.03%
2018/09/06	3	34.43	1	34.80	34.35	2	12,986	0.02%
2018/09/05	2	34.98	1	34.85	34.70	1	12,867	0.01%
2018/09/04	5	34.70	1	34.75	34.75	4	12,655	0.03%
2018/09/03	2	34.80	2	35.15	34.60	0	12,558	0.00%
2018/08/31	3	35.27	8	35.59	35.75	-5	12,429	-0.04%
2018/08/30	7	35.85	6	36.28	35.70	1	12,333	0.01%
2018/08/29	3	35.87	0	0.00	35.70	3	12,200	0.02%
2018/08/28	1	35.65	14	35.93	35.95	-13	12,067	-0.11%
2018/08/27	34	35.45	21	35.47	35.70	13	11,937	0.11%
2018/08/24	25	35.81	7	36.07	36.00	18	11,651	0.15%
2018/08/23	4	36.09	47	36.56	37.25	-43	11,349	-0.38%
2018/08/22	26	34.97	43	35.18	35.20	-17	10,837	-0.16%
2018/08/21	6	33.19	10	33.35	34.05	-4	10,315	-0.04%
2018/08/20	0	0.00	1	32.30	32.50	-1	10,030	-0.01%
2018/08/17	2	32.38	6	32.42	32.45	-4	9,994	-0.04%
2018/08/16	2	31.88	2	31.83	32.25	0	9,937	0.00%
2018/08/15	12.4	32.54	7	32.78	32.25	5.4	9,932	0.05%
2018/08/14	3	32.58	7	32.63	32.75	-4	9,740	-0.04%
2018/08/13	1.2	31.66	6	31.69	31.80	-4.8	9,633	-0.05%
2018/08/09	1	32.30	0	0.00	32.10	1	9,680	0.01%
2018/08/07	1	32.05	1	32.00	32.00	0	9,648	0.00%
2018/08/06	1	32.00	4	31.40	32.10	-3	9,514	-0.03%
2018/08/03	2	30.90	2	31.18	31.25	0	9,420	0.00%
2018/08/02	9	31.27	4	30.75	30.75	5	9,391	0.05%
2018/08/01	7	32.11	19	31.93	32.30	-12	9,203	-0.13%
2018/07/31	2	32.30	0	0.00	32.60	2	9,132	0.02%
2018/07/27	7	32.26	15	32.16	32.25	-8	9,071	-0.09%
2018/07/26	2	32.70	7	32.29	32.85	-5	8,977	-0.06%
2018/07/25	1	32.30	5	32.12	32.20	-4	8,997	-0.04%
2018/07/24	1	32.55	15	32.77	32.65	-14	9,134	-0.15%
2018/07/23	28	32.22	21	32.69	32.20	7	9,000	0.08%
2018/07/20	9	32.09	0	0.00	32.20	9	8,874	0.10%
2018/07/19	3	31.90	0	0.00	31.80	3	8,652	0.03%
2018/07/18	7	33.07	20.2	32.96	33.25	-13.2	8,444	-0.16%
2018/07/17	1	31.55	1	31.75	32.00	0	8,072	0.00%
2018/07/16	2.1	31.67	1	31.70	31.70	1.1	7,960	0.01%
2018/07/12	3	31.67	12	31.65	32.00	-9	7,804	-0.12%
2018/07/11	1.5	31.58	0	0.00	31.90	1.5	7,616	0.02%
2018/07/10	2.2	32.60	10	31.96	32.05	-7.8	7,440	-0.11%
2018/07/09	2	32.10	12	32.17	32.35	-10	7,233	-0.14%
2018/07/06	12.5	31.46	65	31.51	31.50	-52.5	6,964	-0.75%
2018/07/05	13	31.36	12	31.28	30.90	1	6,686	0.01%
2018/07/04	24	30.46	44	30.51	30.80	-20	6,554	-0.31%
2018/07/03	10	29.45	11	29.47	29.55	-1	6,348	-0.02%
2018/06/29	1	28.50	1	28.95	28.90	0	6,194	0.00%
2018/06/26	2	28.73	0	0.00	28.80	2	6,046	0.03%
2018/06/25	1	28.60	7	29.15	29.45	-6	5,984	-0.10%
2018/06/20	0	0.00	1	28.55	29.00	-1	5,893	-0.02%
2018/06/19	4	28.82	0	0.00	28.50	4	5,800	0.07%
2018/06/15	0.1	29.45	158	29.01	29.60	-157.9	5,668	-2.79%	大賣/鉅額交易
2018/06/14	158	28.60	1	28.55	28.55	157	5,465	2.87%	大買/鉅額交易
2018/06/13	1	29.00	1	29.35	29.15	0	5,443	0.00%
2018/06/11	2.1	29.30	1	29.00	29.00	1.1	5,650	0.02%
2018/06/08	1	29.60	1	29.65	29.65	0	5,658	0.00%
2018/06/07	1	29.65	3	29.80	29.80	-2	5,651	-0.04%
2018/06/06	0	0.00	13	29.73	29.95	-13	5,608	-0.23%
2018/06/05	25	29.35	0	0.00	29.50	25	5,511	0.45%
2018/06/04	1	29.05	11.1	29.31	29.35	-10.1	5,493	-0.18%
2018/05/31	20	28.60	0	0.00	28.55	20	5,457	0.37%
2018/05/29	0	0.00	2	28.75	28.80	-2	5,263	-0.04%
2018/05/28	1	28.55	0	0.00	28.70	1	5,291	0.02%
2018/05/25	2	28.90	1	28.75	28.75	1	5,356	0.02%
2018/05/24	1	29.10	15	29.30	29.25	-14	5,362	-0.26%
2018/05/23	0	0.00	11	29.25	29.20	-11	5,389	-0.20%
2018/05/22	2	28.85	1	28.95	28.90	1	5,365	0.02%
2018/05/21	1	28.75	8	29.00	28.95	-7	5,414	-0.13%
2018/05/17	1	28.20	1	28.25	28.15	0	5,436	0.00%
2018/05/16	1	28.20	0	0.00	28.20	1	5,487	0.02%
2018/05/11	0	0.00	1	28.35	28.35	-1	6,126	-0.02%
2018/05/10	0.1	28.15	0	0.00	28.20	0.1	6,252	0.00%
2018/05/09	1	28.35	1	28.30	28.30	0	6,304	0.00%
2018/05/02	5	28.50	14	28.51	28.60	-9	6,429	-0.14%
2018/04/30	0	0.00	14	27.75	28.40	-14	6,402	-0.22%
2018/04/27	0	0.00	10	27.20	27.20	-10	6,267	-0.16%
2018/04/25	0	0.00	1	27.05	27.20	-1	6,418	-0.02%
2018/04/24	1	26.75	15	26.85	26.85	-14	6,472	-0.22%
2018/04/19	0	0.00	2	27.20	27.20	-2	6,875	-0.03%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/16	0.1	26.65	0	0.00	26.65	0.1	7,205	0.00%
2018/04/12	0	0.00	5	26.75	26.80	-5	7,449	-0.07%
2018/04/11	0	0.00	2	27.08	27.00	-2	7,536	-0.03%
2018/04/10	0.1	27.05	1	27.25	27.20	-0.9	7,665	-0.01%
2018/04/09	0	0.00	8	26.84	27.05	-8	7,672	-0.10%
2018/04/03	0	0.00	3	26.50	26.60	-3	7,720	-0.04%
2018/04/02	1	26.40	0	0.00	26.35	1	7,879	0.01%
2018/03/31	0	0.00	0.2	26.45	26.45	-0.2	8,036	0.00%
2018/03/30	0	0.00	18	26.25	26.50	-18	8,034	-0.22%
2018/03/29	1	26.00	0	0.00	26.25	1	7,987	0.01%
2018/03/28	7	25.80	10	26.06	26.10	-3	7,957	-0.04%
2018/03/26	18	25.60	18	25.95	25.95	0	7,983	0.00%
2018/03/23	12	25.65	0	0.00	25.95	12	7,986	0.15%
2018/03/22	0	0.00	1	26.40	26.30	-1	7,958	-0.01%
2018/03/21	0	0.00	1	26.10	26.10	-1	7,955	-0.01%
2018/03/19	1	26.10	0	0.00	26.15	1	8,122	0.01%
2018/03/16	0	0.00	17.7	26.35	26.75	-17.7	8,054	-0.22%
2018/03/14	12	25.80	28	26.13	25.75	-16	7,782	-0.21%
2018/03/13	1	25.95	2	25.93	26.05	-1	7,790	-0.01%
2018/03/12	0.3	25.80	16	25.85	25.85	-15.7	7,806	-0.20%
2018/03/08	0	0.00	10	25.75	25.75	-10	7,855	-0.13%
2018/03/06	0	0.00	1	25.70	25.70	-1	8,037	-0.01%
2018/03/02	12	25.25	0	0.00	25.50	12	8,095	0.15%
2018/03/01	1	25.40	1	25.85	25.75	0	8,041	0.00%
2018/02/27	0	0.00	1	26.05	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	17	25.90	25.95	-17	7,853	-0.22%
2018/02/23	0	0.00	1	25.55	25.60	-1	7,789	-0.01%
2018/02/21	0	0.00	17	25.25	25.40	-17	7,785	-0.22%
2018/02/12	3	24.35	0	0.00	24.40	3	7,677	0.04%
2018/02/09	0	0.00	8	24.05	24.35	-8	7,599	-0.11%
2018/02/07	3	24.37	4	24.49	24.45	-1	7,456	-0.01%
2018/02/06	46	24.90	0	0.00	24.30	46	7,175	0.64%
2018/02/05	1	26.05	0	0.00	26.00	1	6,819	0.01%
2018/02/02	3	26.05	0	0.00	26.35	3	6,688	0.04%
2018/02/01	3	26.05	0	0.00	26.10	3	6,549	0.05%
2018/01/31	15	26.01	1	26.05	26.05	14	6,461	0.22%
2018/01/30	7	26.14	3	26.40	26.10	4	6,319	0.06%
2018/01/24	32	26.43	0	0.00	26.55	32	6,058	0.53%
2018/01/23	1	26.75	1	26.90	26.90	0	5,930	0.00%
2018/01/22	3	26.75	0	0.00	26.70	3	5,825	0.05%
2018/01/19	0	0.00	1	27.10	26.90	-1	5,699	-0.02%
2018/01/18	0	0.00	4	27.01	27.00	-4	5,607	-0.07%
2018/01/16	6	27.05	2	27.00	27.00	4	5,569	0.07%
2018/01/15	0	0.00	4	27.30	27.30	-4	5,416	-0.07%
2018/01/11	0.2	26.75	2	26.80	26.75	-1.8	5,189	-0.03%
2018/01/10	16.1	27.13	11	27.12	27.00	5.1	5,119	0.10%
2018/01/08	5	26.59	5	26.82	26.50	0	4,872	0.00%
2018/01/05	1	26.45	1	26.65	26.65	0	4,730	0.00%
2018/01/04	10	26.28	1	26.35	26.35	9	4,655	0.19%
2018/01/03	1	26.60	10	26.85	26.60	-9	4,556	-0.20%
2018/01/02	23	27.10	11	26.91	26.80	12	4,448	0.27%