遠東新 (1402)-兆豐-北高雄券商分點個股進出

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
34.40
漲跌
▼0.05
漲幅
-0.15%
成交量
6,219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(已收盤)

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	0.1	34.10	0	0.00	34.40	0.1	5,614	0.00%
2024/05/20	0.1	34.80	0	0.00	34.45	0.1	5,589	0.00%
2024/05/16	0.1	34.95	10	35.10	35.20	-9.9	5,542	-0.18%
2024/05/13	0	0.00	1	34.50	34.60	-1	5,343	-0.02%
2024/05/10	0	0.00	10	34.00	34.45	-10	5,287	-0.19%
2024/05/09	10.2	33.25	0	0.00	33.40	10.2	5,167	0.20%
2024/05/07	0.3	33.60	10	33.70	33.70	-9.7	5,149	-0.19%
2024/05/06	0.1	33.30	10	33.65	33.50	-9.9	5,101	-0.19%
2024/05/02	0	0.00	11	33.16	33.20	-11	4,976	-0.22%
2024/04/30	0	0.00	2	32.95	32.50	-2	4,851	-0.04%
2024/04/29	0.1	32.50	14	32.99	33.10	-13.9	4,812	-0.29%
2024/04/26	0.1	32.25	0	0.00	32.05	0.1	4,709	0.00%
2024/04/23	1	32.75	2	32.80	32.85	-1	4,764	-0.02%
2024/04/22	1.1	32.34	0	0.00	32.40	1.1	4,821	0.02%
2024/04/16	0.1	32.60	0	0.00	31.85	0.1	4,600	0.00%
2024/04/09	0.1	32.80	10	33.00	32.90	-9.9	4,541	-0.22%
2024/03/29	0	0.00	1	33.20	33.25	-1	4,671	-0.02%
2024/03/26	0	0.00	2	32.60	32.60	-2	4,817	-0.04%
2024/03/25	0	0.00	3	32.48	32.40	-3	5,011	-0.06%
2024/03/22	0	0.00	5	32.40	32.50	-5	5,238	-0.10%
2024/03/21	0	0.00	0.6	31.95	32.70	-0.6	5,412	-0.01%
2024/03/18	0	0.00	20	32.90	32.75	-20	6,208	-0.32%
2024/03/15	0	0.00	3	33.25	32.90	-3	6,204	-0.05%
2024/03/12	0	0.00	0.1	32.30	32.35	-0.1	5,868	0.00%
2024/03/11	0.1	32.30	2	32.50	32.50	-1.9	5,939	-0.03%
2024/03/04	1	31.85	1	31.90	31.85	0	6,898	0.00%
2024/03/01	0	0.00	5	31.90	31.90	-5	7,096	-0.07%
2024/02/29	0	0.00	11	32.30	32.60	-11	7,360	-0.15%
2024/02/27	1	31.75	0	0.00	31.65	1	7,378	0.01%
2024/02/26	2	31.55	0	0.00	31.40	2	7,429	0.03%
2024/02/22	1	31.75	3	31.90	31.90	-2	7,781	-0.03%
2024/02/21	0	0.00	5	31.70	31.75	-5	7,884	-0.06%
2024/02/19	0	0.00	7	31.40	31.35	-7	7,963	-0.09%
2024/02/15	0	0.00	0	31.55	30.70	0	8,187	0.00%
2024/02/02	0	0.00	2	30.98	31.05	-2	8,225	-0.02%
2024/02/01	1	31.20	0	0.00	31.30	1	8,264	0.01%
2024/01/31	0	0.00	2	30.93	30.90	-2	8,293	-0.02%
2024/01/26	2	30.95	0	0.00	30.95	2	8,389	0.02%
2024/01/24	0	0.00	5	30.55	30.60	-5	8,510	-0.06%
2024/01/23	0	0.00	5	30.40	30.60	-5	8,601	-0.06%
2024/01/10	0	0.00	1	31.25	31.20	-1	8,999	-0.01%
2024/01/09	0.1	31.75	0	0.00	31.75	0.1	9,041	0.00%
2024/01/04	0	0.00	1	31.65	31.75	-1	9,258	-0.01%
2023/12/27	0	0.00	15	31.45	31.40	-15	9,325	-0.16%
2023/12/26	1	30.95	0	0.00	31.10	1	9,287	0.01%
2023/12/25	1	31.10	5	30.85	30.95	-4	9,313	-0.04%
2023/12/22	1	31.30	0	0.00	31.10	1	9,323	0.01%
2023/12/21	0	0.00	9	31.35	31.50	-9	9,305	-0.10%
2023/12/20	20	31.37	0	0.00	31.25	20	9,118	0.22%
2023/12/19	0	0.00	1	31.45	31.45	-1	8,898	-0.01%
2023/12/15	5	30.85	0	0.00	30.80	5	8,538	0.06%
2023/12/13	3	30.70	0	0.00	30.70	3	7,673	0.04%
2023/12/08	2	30.85	5	30.90	30.95	-3	8,747	-0.03%
2023/12/07	0	0.00	1	31.20	31.10	-1	8,771	-0.01%
2023/12/06	0	0.00	1	31.80	31.65	-1	8,731	-0.01%
2023/12/05	1	31.50	2	31.50	31.30	-1	8,637	-0.01%
2023/12/04	0	0.00	8	31.70	31.60	-8	8,528	-0.09%
2023/12/01	0	0.00	1	31.00	30.95	-1	8,366	-0.01%
2023/11/30	0	0.00	1	31.00	30.60	-1	8,250	-0.01%
2023/11/27	0	0.00	7	30.77	30.45	-7	7,706	-0.09%
2023/11/24	1	30.15	0	0.00	30.15	1	7,451	0.01%
2023/11/22	0	0.00	0.8	30.70	30.45	-0.8	7,182	-0.01%
2023/11/20	6	30.32	0	0.00	29.95	6	6,974	0.09%
2023/11/17	0	0.00	4	30.86	30.75	-4	6,888	-0.06%
2023/11/16	0	0.00	5	30.70	30.85	-5	6,846	-0.07%
2023/11/15	0	0.00	6	30.65	30.70	-6	6,789	-0.09%
2023/11/14	0	0.00	1	30.35	30.50	-1	6,688	-0.01%
2023/11/13	0.6	30.15	2	30.20	30.35	-1.4	6,670	-0.02%
2023/11/08	1	30.20	1	30.35	30.15	0	6,802	0.00%
2023/11/07	0.1	30.10	0	0.00	30.20	0.1	6,794	0.00%
2023/11/06	0.9	30.03	2	30.20	30.25	-1.1	6,816	-0.02%
2023/11/02	2	29.75	0	0.00	29.85	2	6,807	0.03%
2023/10/31	3	29.48	5	29.45	29.50	-2	6,756	-0.03%
2023/10/27	1	29.30	0	0.00	29.25	1	6,725	0.01%
2023/10/26	2	29.00	0	0.00	29.00	2	6,724	0.03%
2023/10/25	1.1	29.12	1	29.05	29.10	0.1	6,735	0.00%
2023/10/18	0	0.00	7	29.16	29.00	-7	6,918	-0.10%
2023/10/05	2	28.48	0	0.00	28.40	2	7,025	0.03%
2023/10/04	3	28.38	0	0.00	28.35	3	7,025	0.04%
2023/10/03	3.1	28.92	0	0.00	28.85	3.1	7,008	0.04%
2023/10/02	2	29.05	0	0.00	29.10	2	7,088	0.03%
2023/09/27	1	28.65	4	28.63	28.60	-3	7,318	-0.04%
2023/09/26	2	28.70	0	0.00	28.60	2	7,364	0.03%
2023/09/21	10	28.90	15	28.82	28.80	-5	7,478	-0.07%
2023/09/20	2	29.45	0	0.00	29.20	2	7,445	0.03%
2023/09/18	0	0.00	2	29.45	29.50	-2	7,578	-0.03%
2023/09/15	18	29.01	0	0.00	29.10	18	7,583	0.24%
2023/09/14	10	29.10	0	0.00	29.45	10	6,578	0.15%
2023/09/13	2	28.85	0	0.00	29.15	2	6,488	0.03%
2023/09/12	0	0.00	1	29.15	29.15	-1	6,589	-0.02%
2023/09/07	1	28.50	0	0.00	28.40	1	6,607	0.02%
2023/09/05	1	28.85	0	0.00	28.85	1	6,564	0.02%
2023/09/01	5	28.85	2	28.90	28.80	3	6,545	0.05%
2023/08/31	1	28.35	0	0.00	28.15	1	6,535	0.02%
2023/08/29	5	28.25	0	0.00	28.30	5	6,387	0.08%
2023/08/28	5	28.12	0	0.00	28.15	5	6,422	0.08%
2023/08/25	1	28.30	0	0.00	28.30	1	6,945	0.01%
2023/08/24	1	28.20	0	0.00	28.35	1	6,967	0.01%
2023/08/21	1	28.75	0	0.00	28.65	1	6,950	0.01%
2023/08/18	2	28.75	0	0.00	28.75	2	6,960	0.03%
2023/08/17	3	28.37	0	0.00	28.50	3	6,954	0.04%
2023/08/16	16	28.70	0	0.00	28.60	16	6,909	0.23%
2023/08/15	2	29.18	0	0.00	29.15	2	6,812	0.03%
2023/08/14	0	0.00	1	29.50	29.30	-1	6,805	-0.01%
2023/08/10	3	29.38	31	29.40	29.45	-28	6,892	-0.41%
2023/08/08	1	29.50	2	29.65	29.60	-1	6,872	-0.01%
2023/08/04	30	29.55	0	0.00	29.50	30	6,833	0.44%
2023/08/02	1	29.55	0	0.00	29.55	1	6,812	0.01%
2023/07/28	1	29.85	0	0.00	29.70	1	6,730	0.01%
2023/07/27	1	29.85	0	0.00	29.95	1	6,678	0.01%
2023/07/26	1	29.40	0	0.00	29.50	1	6,678	0.01%
2023/07/25	3	29.25	0	0.00	29.25	3	6,659	0.05%
2023/07/24	3	29.23	0	0.00	29.15	3	6,621	0.05%
2023/07/21	4	29.73	0	0.00	29.60	4	6,601	0.06%
2023/07/20	1	29.95	0	0.00	29.80	1	6,556	0.02%
2023/07/19	9	29.88	0	0.00	29.75	9	6,559	0.14%
2023/07/18	46	29.99	0	0.00	30.00	46	6,469	0.71%
2023/07/17	27	30.45	0	0.00	30.30	27	6,352	0.43%
2023/07/06	12	32.53	0	0.00	32.20	12	6,204	0.19%
2023/06/26	0	0.00	12	33.58	33.50	-12	5,996	-0.20%
2023/06/16	0	0.00	20	33.25	32.95	-20	6,000	-0.33%
2023/06/14	0	0.00	10	32.80	32.75	-10	6,108	-0.16%
2023/06/13	0	0.00	10	32.70	32.60	-10	6,136	-0.16%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/06	1	32.45	0	0.00	32.50	1	6,684	0.01%
2023/05/31	0	0.00	1	32.20	32.30	-1	6,635	-0.02%
2023/05/30	5	32.05	0	0.00	32.10	5	6,162	0.08%
2023/05/22	0	0.00	1	32.05	32.05	-1	6,292	-0.02%
2023/05/19	0.1	31.95	0	0.00	32.05	0.1	6,367	0.00%
2023/05/17	0	0.00	3	31.90	31.95	-3	6,460	-0.05%
2023/05/16	2	31.60	0	0.00	31.95	2	6,446	0.03%
2023/05/05	0	0.00	2	32.30	32.35	-2	6,527	-0.03%
2023/05/03	0	0.00	1	32.20	32.20	-1	6,620	-0.02%
2023/04/28	1	31.85	5	32.05	31.90	-4	6,883	-0.06%
2023/04/27	0	0.00	10	31.95	31.85	-10	6,903	-0.14%
2023/04/21	0	0.00	1	31.40	31.40	-1	6,857	-0.01%
2023/04/20	0	0.00	1	31.55	31.45	-1	6,890	-0.01%
2023/04/17	6	31.55	5	31.80	31.85	1	6,869	0.01%
2023/04/12	0	0.00	5	31.90	31.70	-5	6,730	-0.07%
2023/04/11	0	0.00	8	31.76	31.80	-8	6,722	-0.12%
2023/04/10	0	0.00	5	31.50	31.45	-5	6,717	-0.07%
2023/04/07	1	31.30	0	0.00	31.30	1	6,706	0.01%
2023/03/31	1	31.30	1	31.45	31.30	0	6,800	0.00%
2023/03/30	1	31.25	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0.7	31.30	3	31.27	31.35	-2.3	7,930	-0.03%
2023/03/28	0	0.00	1	31.25	31.10	-1	8,487	-0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/22	1	30.90	0	30.80	30.80	1	10,751	0.01%
2023/03/21	5.1	30.83	5	30.75	30.75	0.1	10,925	0.00%
2023/03/20	3.2	30.81	10	30.80	30.80	-6.8	10,993	-0.06%
2023/03/15	0	0.00	1	31.35	31.25	-1	11,209	-0.01%
2023/03/13	5	31.15	5	31.30	31.35	0	11,541	0.00%
2023/03/10	0	0.00	10	31.25	31.25	-10	11,507	-0.09%
2023/03/09	31	31.71	0	0.00	31.55	31	11,556	0.27%
2023/03/07	0	0.00	1	32.55	32.55	-1	11,809	-0.01%
2023/02/24	10	32.35	0	0.00	32.45	10	12,289	0.08%
2023/02/21	6	31.98	0	0.00	32.20	6	12,536	0.05%
2023/02/14	2	32.15	0	0.00	32.10	2	13,054	0.02%
2023/02/09	10	32.10	0	0.00	32.20	10	13,050	0.08%
2023/02/06	0	0.00	1	32.30	32.40	-1	13,133	-0.01%
2023/02/02	0	32.60	0	0.00	32.40	0	13,213	0.00%
2023/01/30	3	32.80	48	33.16	33.30	-45	13,123	-0.34%
2023/01/16	3	32.35	3	32.45	32.45	0	12,947	0.00%
2023/01/11	0	0.00	13	32.61	32.60	-13	13,227	-0.10%
2023/01/10	3	32.15	0	0.00	32.30	3	13,184	0.02%
2023/01/09	0	0.00	3	32.40	32.50	-3	13,181	-0.02%
2023/01/04	0	32.10	0	0.00	31.90	0	13,424	0.00%
2023/01/03	0	31.70	0	0.00	31.70	0	13,532	0.00%
2022/12/23	2	31.68	1	31.70	31.55	1	13,793	0.01%
2022/12/22	0	0.00	1	33.00	33.00	-1	13,807	-0.01%
2022/12/20	4	31.01	3	31.10	31.10	1	12,822	0.01%
2022/12/19	21	31.49	60	31.40	31.30	-39	12,369	-0.32%
2022/12/13	1	33.00	0	0.00	32.65	1	10,365	0.01%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	11	33.20	33.20	-11	10,201	-0.11%
2022/12/08	0	0.00	1	32.80	33.00	-1	10,263	-0.01%
2022/12/06	0	0.00	10	33.15	32.75	-10	9,980	-0.10%
2022/12/05	0	0.00	3	33.05	32.80	-3	9,759	-0.03%
2022/12/02	3	32.45	0	0.00	32.30	3	9,539	0.03%
2022/12/01	0	0.00	1	32.40	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	12	32.28	32.50	-12	9,436	-0.13%
2022/11/29	0	0.00	3	32.15	32.15	-3	9,024	-0.03%
2022/11/28	0	0.00	10	31.00	31.75	-10	8,939	-0.11%
2022/11/25	4	31.35	10	31.45	31.55	-6	8,919	-0.07%
2022/11/24	10	31.10	0	0.00	31.80	10	9,015	0.11%
2022/11/22	4	30.31	8	30.74	30.90	-4	8,962	-0.04%
2022/11/21	15	30.52	0	0.00	30.60	15	8,791	0.17%
2022/11/16	1	31.50	0	0.00	31.50	1	8,442	0.01%
2022/11/15	12	31.72	0	0.00	31.65	12	8,304	0.14%
2022/11/14	0	0.00	10	33.10	33.20	-10	8,054	-0.12%
2022/11/11	1	32.05	0	0.00	32.25	1	7,848	0.01%
2022/10/24	1	31.35	0	0.00	31.55	1	8,310	0.01%
2022/10/20	0	0.00	1	30.55	31.00	-1	8,452	-0.01%
2022/10/17	10	30.55	0	0.00	30.95	10	8,364	0.12%
2022/10/12	0	0.00	2	32.05	31.95	-2	8,643	-0.02%
2022/10/05	2	31.80	0	0.00	31.75	2	8,672	0.02%
2022/09/30	30	32.47	0	0.00	32.35	30	8,701	0.34%
2022/09/29	10	32.60	0	32.50	32.70	10	8,640	0.12%
2022/09/28	13	32.59	7	32.46	32.35	6	8,598	0.07%
2022/09/26	40	32.21	2	32.20	32.10	38	8,566	0.44%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/16	45	32.55	0	0.00	32.00	45	8,589	0.52%
2022/09/15	10	32.00	5	32.95	33.00	5	8,451	0.06%
2022/09/14	0	0.00	76	31.97	32.15	-76	8,332	-0.91%
2022/09/13	1	31.95	2	32.00	31.95	-1	8,295	-0.01%
2022/09/12	20	31.95	0	0.00	31.85	20	8,310	0.24%
2022/09/07	4	31.46	3	31.70	31.50	1	8,426	0.01%
2022/09/06	0	31.60	11	31.98	31.75	-11	8,369	-0.13%
2022/09/05	2	31.70	20	31.78	31.75	-18	8,351	-0.22%
2022/09/02	0	0.00	20	31.90	31.65	-20	8,412	-0.24%
2022/09/01	23	31.85	0	0.00	31.70	23	8,362	0.28%
2022/08/31	16	32.12	0	0.00	32.75	16	8,344	0.19%
2022/08/26	10	31.65	0	0.00	31.65	10	8,041	0.12%
2022/08/24	5	30.84	0	0.00	31.05	5	8,006	0.06%
2022/08/19	10	30.80	0	0.00	30.90	10	8,662	0.12%
2022/08/18	0	0.00	1	30.80	30.90	-1	8,715	-0.01%
2022/08/15	5	30.20	0	0.00	30.25	5	8,650	0.06%
2022/08/12	0	0.00	13	30.21	30.30	-13	8,691	-0.15%
2022/08/10	10	29.90	0	0.00	29.85	10	8,773	0.11%
2022/08/05	1	29.50	0	0.00	29.65	1	9,067	0.01%
2022/08/04	1	29.35	30	29.30	29.50	-29	9,042	-0.32%
2022/08/03	13	29.86	0	0.00	29.65	13	8,959	0.15%
2022/08/02	2	29.95	0	0.00	30.00	2	8,871	0.02%
2022/08/01	3	30.23	0	0.00	30.10	3	8,754	0.03%
2022/07/27	5	31.54	0	0.00	31.75	5	8,530	0.06%
2022/07/19	0	0.00	18	32.75	32.50	-18	8,035	-0.22%
2022/07/18	0	0.00	2	32.05	32.15	-2	7,850	-0.03%
2022/07/15	0	0.00	3	31.80	31.70	-3	7,750	-0.04%
2022/07/12	5	31.10	5	31.25	31.50	0	7,563	0.00%
2022/07/08	0	0.00	1	31.50	31.35	-1	7,491	-0.01%
2022/07/07	10	31.40	0	0.00	31.45	10	7,544	0.13%
2022/07/06	10	31.65	0	0.00	31.55	10	7,502	0.13%
2022/07/05	10	32.00	0	0.00	32.25	10	7,432	0.13%
2022/07/04	0	0.00	33	31.76	32.00	-33	7,378	-0.45%
2022/07/01	0	0.00	23	31.64	31.15	-23	7,350	-0.31%
2022/06/30	0	0.00	11	31.81	31.80	-11	7,333	-0.15%
2022/06/29	0	0.00	13	32.06	32.15	-13	7,207	-0.18%
2022/06/28	0	0.00	2	31.80	31.85	-2	7,164	-0.03%
2022/06/27	5	31.65	6	31.52	31.70	-1	7,165	-0.01%
2022/06/23	0	0.00	10	31.22	31.15	-10	7,135	-0.14%
2022/06/22	0	0.00	1	31.10	31.05	-1	7,151	-0.01%
2022/06/21	0	30.95	0	0.00	31.10	0	7,111	0.00%
2022/06/16	20	31.38	0	0.00	31.30	20	6,926	0.29%
2022/06/15	0	0.00	7	31.24	31.30	-7	7,040	-0.10%
2022/06/14	0	0.00	9	31.05	30.95	-9	7,113	-0.13%
2022/06/13	10	30.65	0	0.00	30.95	10	7,145	0.14%
2022/06/10	0	0.00	2	31.40	31.30	-2	7,112	-0.03%
2022/06/09	12	30.96	1	31.30	31.40	11	7,143	0.15%
2022/06/08	0	0.00	2	31.15	31.25	-2	7,032	-0.03%
2022/06/07	0	0.00	15	30.70	30.70	-15	7,032	-0.21%
2022/06/06	0	0.00	35	30.57	30.80	-35	7,055	-0.50%
2022/06/01	10	30.80	30	30.80	30.80	-20	7,263	-0.28%
2022/05/31	10	30.90	0	0.00	30.50	10	7,236	0.14%
2022/05/30	5	31.80	2	31.73	31.80	3	6,723	0.04%
2022/05/27	16	31.73	0	0.00	31.60	16	6,682	0.24%
2022/05/26	15	31.82	1	31.80	31.75	14	6,705	0.21%
2022/05/25	16	31.64	12	31.68	31.70	4	6,809	0.06%
2022/05/24	11	31.42	43	31.31	31.50	-32	6,834	-0.47%
2022/05/23	12	31.65	2	31.40	31.40	10	6,833	0.15%
2022/05/20	19	31.38	2	31.40	31.35	17	6,908	0.25%
2022/05/19	6	30.95	4	31.04	31.15	2	6,881	0.03%
2022/05/18	15	30.87	0	0.00	31.25	15	6,844	0.22%
2022/05/17	22	30.65	13	30.80	30.90	9	6,847	0.13%
2022/05/16	21	31.00	0	0.00	30.90	21	6,783	0.31%
2022/05/13	30	30.53	11	30.58	31.00	19	6,707	0.28%
2022/05/12	0	0.00	2	29.80	29.70	-2	6,483	-0.03%
2022/05/09	3	29.97	0	0.00	29.80	3	6,403	0.05%
2022/05/06	0	0.00	1	30.10	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	3	30.30	30.55	-3	6,400	-0.05%
2022/05/04	0	0.00	1	30.15	30.15	-1	6,362	-0.02%
2022/04/29	0	0.00	1	30.05	30.05	-1	6,408	-0.02%
2022/04/28	0	0.00	1	29.70	29.95	-1	6,467	-0.02%
2022/04/27	0	0.00	1	29.90	29.70	-1	6,435	-0.02%
2022/04/26	0	30.15	0	0.00	30.25	0	6,393	0.00%
2022/04/21	9	30.43	10	30.40	30.40	-1	6,218	-0.02%
2022/04/20	1	30.25	0	0.00	30.50	1	6,267	0.02%
2022/04/18	0	0.00	1	30.30	30.20	-1	6,202	-0.02%
2022/04/15	1	30.35	0	0.00	30.40	1	6,111	0.02%
2022/04/11	1	30.20	8	30.21	30.20	-7	6,019	-0.12%
2022/04/06	0	0.00	1	30.25	30.45	-1	5,946	-0.02%
2022/03/31	0	0.00	1	30.55	30.40	-1	5,875	-0.02%
2022/03/30	0	0.00	2	30.30	30.30	-2	5,809	-0.03%
2022/03/29	0	0.00	6	30.25	30.35	-6	5,761	-0.10%
2022/03/24	0	0.00	13	30.75	30.85	-13	5,568	-0.23%
2022/03/22	0	0.00	1	30.75	30.80	-1	6,006	-0.02%
2022/03/16	0	0.00	27	30.28	30.45	-27	5,820	-0.46%
2022/03/15	0	0.00	1	30.20	30.20	-1	5,784	-0.02%
2022/03/10	0	0.00	2	30.20	30.20	-2	5,817	-0.03%
2022/03/09	0	0.00	6	29.65	29.55	-6	5,785	-0.10%
2022/03/07	1	29.85	0	0.00	29.50	1	5,772	0.02%
2022/03/03	0	0.00	9	30.34	30.60	-9	5,993	-0.15%
2022/03/02	0	0.00	2	30.25	30.35	-2	6,062	-0.03%
2022/03/01	0	0.00	3	30.22	30.30	-3	6,138	-0.05%
2022/02/24	0	0.00	1	29.90	29.70	-1	6,328	-0.02%
2022/02/23	2	29.95	0	0.00	30.00	2	6,310	0.03%
2022/02/21	0	0.00	5	29.80	30.20	-5	6,280	-0.08%
2022/02/18	0	0.00	3	29.80	30.00	-3	6,347	-0.05%
2022/02/16	1	29.55	0	0.00	29.60	1	6,452	0.02%
2022/02/11	0	0.00	7	29.45	29.40	-7	6,560	-0.11%
2022/02/08	0	0.00	5	29.30	29.20	-5	6,671	-0.07%
2022/01/24	1	28.70	0	0.00	28.80	1	6,702	0.01%
2022/01/21	0	0.00	6	28.83	28.80	-6	6,823	-0.09%
2022/01/19	0	0.00	4	29.11	29.15	-4	6,781	-0.06%
2022/01/14	5	29.44	0	0.00	29.20	5	6,992	0.07%
2022/01/13	2	29.50	4	29.45	29.55	-2	7,063	-0.03%
2022/01/12	0	0.00	2	29.30	29.30	-2	7,098	-0.03%
2022/01/07	0	0.00	1	29.15	29.15	-1	7,223	-0.01%
2022/01/06	0	0.00	5	29.10	29.25	-5	7,241	-0.07%
2022/01/05	0	0.00	5.1	29.00	29.05	-5.1	7,215	-0.07%
2022/01/04	1	28.90	12	28.89	29.00	-11	7,289	-0.15%
2021/12/29	0	0.00	2	29.20	29.30	-2	7,326	-0.03%
2021/12/28	0	0.00	4	29.08	29.15	-4	7,334	-0.05%
2021/12/24	0	0.00	2	28.90	28.90	-2	7,467	-0.03%
2021/12/17	8	28.10	8	28.28	28.10	0	7,729	0.00%
2021/12/16	12	28.20	0	0.00	28.20	12	7,273	0.16%
2021/12/07	2	28.50	1	28.50	28.75	1	7,436	0.01%
2021/12/06	1	28.30	0	0.00	28.60	1	7,462	0.01%
2021/12/03	3	28.35	0	0.00	28.30	3	7,471	0.04%
2021/12/01	3	28.02	0	0.00	28.30	3	7,380	0.04%
2021/11/30	4	28.24	0	0.00	27.90	4	7,311	0.05%
2021/11/29	6	27.95	5	28.00	28.15	1	7,019	0.01%
2021/11/26	8	28.23	10	28.20	28.25	-2	6,936	-0.03%
2021/11/25	7	28.31	32	28.55	28.55	-25	6,926	-0.36%
2021/11/24	7	28.57	0	0.00	28.80	7	6,802	0.10%
2021/11/23	7	28.59	11	28.65	28.75	-4	6,647	-0.06%
2021/11/22	3	29.15	2	29.40	29.15	1	6,394	0.02%
2021/11/19	2	29.40	10	29.30	29.40	-8	6,314	-0.13%
2021/11/17	0	0.00	15	29.25	29.35	-15	6,236	-0.24%
2021/11/16	6	29.38	0	0.00	29.50	6	6,162	0.10%
2021/11/15	5	30.06	2	30.15	30.00	3	6,044	0.05%
2021/11/12	22	30.08	2	30.10	30.15	20	6,060	0.33%
2021/11/10	0	0.00	1	29.95	29.90	-1	6,051	-0.02%
2021/11/09	0	0.00	6	29.92	29.90	-6	6,026	-0.10%
2021/11/08	1	29.50	0	0.00	29.45	1	5,942	0.02%
2021/11/03	10	29.50	0	0.00	29.55	10	5,896	0.17%
2021/10/29	5	29.00	0	0.00	29.10	5	5,849	0.09%
2021/10/27	0	0.00	1	29.45	29.45	-1	5,804	-0.02%
2021/10/26	3	29.47	0	0.00	29.55	3	6,014	0.05%
2021/10/22	2	29.30	0	0.00	29.40	2	6,457	0.03%
2021/10/21	2	29.85	11	29.96	30.10	-9	6,394	-0.14%
2021/10/20	0	0.00	4	30.08	29.80	-4	6,485	-0.06%
2021/10/18	0	0.00	2	29.50	29.45	-2	6,392	-0.03%
2021/10/15	1	29.30	1	29.30	29.30	0	6,421	0.00%
2021/10/08	0	0.00	0.1	29.60	29.45	-0.1	6,628	0.00%
2021/10/07	0	0.00	1	29.60	29.55	-1	6,645	-0.02%
2021/10/04	0	0.00	1	29.35	29.35	-1	6,845	-0.01%
2021/10/01	12	29.47	0	0.00	29.15	12	6,951	0.17%
2021/09/30	0	0.00	1	29.95	29.85	-1	6,844	-0.01%
2021/09/28	10	29.84	4	29.80	30.00	6	6,771	0.09%
2021/09/27	3.1	29.99	8	29.98	29.85	-4.9	6,803	-0.07%
2021/09/24	0	0.00	1	29.70	29.35	-1	6,843	-0.01%
2021/09/23	0.1	29.00	1	29.30	29.25	-0.9	6,853	-0.01%
2021/09/22	5.1	28.81	5	28.60	28.70	0.1	6,892	0.00%
2021/09/17	1	29.65	5	29.65	29.50	-4	6,742	-0.06%
2021/09/14	0	0.00	1	29.75	29.75	-1	6,764	-0.01%
2021/09/09	3	29.05	0	0.00	29.05	3	6,998	0.04%
2021/09/07	0	0.00	5	29.70	29.60	-5	6,908	-0.07%
2021/09/06	1	29.70	0	0.00	29.70	1	6,947	0.01%
2021/09/03	0	0.00	8	29.95	30.00	-8	6,965	-0.11%
2021/09/01	2	29.90	0	0.00	29.60	2	7,023	0.03%
2021/08/31	0	0.00	8	29.99	30.05	-8	7,030	-0.11%
2021/08/30	5	29.60	0.4	29.70	29.90	4.6	6,985	0.07%
2021/08/27	0	0.00	3	29.60	29.65	-3	7,029	-0.04%
2021/08/23	0	0.00	4	28.88	28.90	-4	7,338	-0.05%
2021/08/20	1	28.60	2.3	28.46	28.30	-1.3	7,430	-0.02%
2021/08/19	11	28.30	0	0.00	28.30	11	7,602	0.14%
2021/08/18	1	28.50	0	0.00	28.85	1	7,552	0.01%
2021/08/17	3	28.70	0	0.00	28.55	3	7,612	0.04%
2021/08/16	41	28.98	0	0.00	29.05	41	7,620	0.54%
2021/08/13	6	29.76	0	0.00	29.65	6	7,573	0.08%
2021/08/11	0	0.00	1	29.90	30.00	-1	7,698	-0.01%
2021/07/30	31.3	29.73	0	0.00	29.60	31.3	9,473	0.33%
2021/07/29	18	30.95	1	31.15	31.15	17	9,574	0.18%
2021/07/28	17	30.95	1	30.95	31.00	16	9,453	0.17%
2021/07/27	2	31.63	0	0.00	31.50	2	9,632	0.02%
2021/07/26	2	31.95	0	0.00	31.90	2	9,668	0.02%
2021/07/23	0	0.00	11	33.20	32.75	-11	9,640	-0.11%
2021/07/22	0	0.00	6	33.08	32.90	-6	9,785	-0.06%
2021/07/21	4	32.45	2.4	32.55	32.50	1.6	9,889	0.02%
2021/07/20	2	32.60	15	33.20	32.60	-13	10,058	-0.13%
2021/07/19	0	0.00	1	33.60	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	23.6	33.45	33.60	-23.6	10,793	-0.22%
2021/07/13	0	0.00	17	32.90	32.90	-17	11,496	-0.15%
2021/07/12	0	0.00	5	33.34	32.95	-5	11,706	-0.04%
2021/07/09	0	32.90	3	32.90	32.95	-3	11,661	-0.03%
2021/07/08	0	0.00	4	32.88	32.95	-4	11,633	-0.03%
2021/07/07	20	32.25	1	32.25	32.35	19	11,685	0.16%
2021/07/06	0	0.00	6	32.60	32.55	-6	11,783	-0.05%
2021/07/05	0	0.00	2	32.43	32.45	-2	11,827	-0.02%
2021/07/02	9	32.67	0	0.00	32.20	9	12,077	0.07%
2021/07/01	5	32.36	3	32.50	32.45	2	12,046	0.02%
2021/06/30	1	31.95	0	0.00	32.00	1	11,996	0.01%
2021/06/29	2	31.80	0	0.00	31.90	2	11,990	0.02%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/23	0	0.00	2	31.80	31.65	-2	12,488	-0.02%
2021/06/22	0	0.00	2	30.95	30.85	-2	12,389	-0.02%
2021/06/18	3	31.05	0	0.00	31.05	3	12,334	0.02%
2021/06/16	0	0.00	24	31.80	31.85	-24	12,390	-0.19%
2021/06/11	0	0.00	10	31.85	31.90	-10	12,468	-0.08%
2021/06/10	1	31.85	1	31.55	31.95	0	12,531	0.00%
2021/06/07	2	31.70	2	32.00	31.75	0	12,658	0.00%
2021/06/04	0	0.00	4	32.39	31.90	-4	12,686	-0.03%
2021/06/03	7	32.36	0	0.00	32.45	7	12,856	0.05%
2021/06/02	5	31.65	5	32.20	32.05	0	12,835	0.00%
2021/06/01	3	31.72	0	0.00	31.90	3	12,821	0.02%
2021/05/28	0	0.00	3	31.28	31.25	-3	13,025	-0.02%
2021/05/25	0	0.00	14	31.22	31.20	-14	13,880	-0.10%
2021/05/24	1	31.05	0	0.00	30.55	1	13,847	0.01%
2021/05/20	5	30.09	0	0.00	30.35	5	13,874	0.04%
2021/05/19	1	30.35	0	0.00	30.60	1	13,813	0.01%
2021/05/17	3	29.57	10	29.58	29.65	-7	13,908	-0.05%
2021/05/14	0	0.00	18	30.74	30.75	-18	13,754	-0.13%
2021/05/13	4	29.95	2	30.55	30.00	2	13,594	0.01%
2021/05/12	26.2	31.34	34	30.29	30.65	-7.9	13,360	-0.06%
2021/05/11	6	32.88	1	32.45	32.75	5	12,933	0.04%
2021/05/10	30	33.60	7	33.93	33.90	23	12,670	0.18%
2021/05/07	0	0.00	11	34.37	33.25	-11	12,533	-0.09%
2021/05/06	2	33.23	21	33.69	33.85	-19	12,389	-0.15%
2021/05/05	0	0.00	22.1	32.80	32.65	-22.1	12,148	-0.18%
2021/05/04	4	31.60	15	31.86	31.70	-11	11,969	-0.09%
2021/05/03	5	32.65	10	32.75	32.35	-5	11,684	-0.04%
2021/04/29	1	33.40	3	33.62	33.25	-2	11,607	-0.02%
2021/04/28	4	33.03	12	33.30	33.40	-8	11,517	-0.07%
2021/04/27	9	32.74	1	32.95	32.85	8	11,597	0.07%
2021/04/26	3	32.55	2	32.80	32.50	1	11,508	0.01%
2021/04/23	9	32.50	0	0.00	32.55	9	11,376	0.08%
2021/04/22	47	33.58	43	33.94	33.30	4	11,299	0.04%
2021/04/21	8	33.00	2	32.95	33.10	6	10,647	0.06%
2021/04/20	20	32.66	1	32.75	33.15	19	10,518	0.18%
2021/04/19	3	32.43	16	33.04	33.40	-13	10,323	-0.13%
2021/04/16	1	31.90	43	31.51	31.90	-42	9,904	-0.42%
2021/04/15	5	30.85	10	30.95	30.95	-5	9,687	-0.05%
2021/04/14	16	30.46	11	30.54	30.60	5	9,661	0.05%
2021/04/13	1	30.60	2	31.00	30.60	-1	9,715	-0.01%
2021/04/12	0	0.00	2	30.60	30.95	-2	9,576	-0.02%
2021/04/09	2	30.65	0.5	30.55	30.40	1.5	9,537	0.02%
2021/04/08	3.5	30.44	7	30.47	30.50	-3.5	9,510	-0.04%
2021/04/07	0	0.00	16	29.96	30.00	-16	9,345	-0.17%
2021/04/06	6	29.90	0	0.00	29.95	6	9,379	0.06%
2021/04/01	31	29.90	3	29.95	29.90	28	9,420	0.30%
2021/03/30	0	0.00	1	30.00	30.00	-1	9,393	-0.01%
2021/03/29	1	29.90	1	29.85	29.90	0	9,243	0.00%
2021/03/26	0	0.00	15	29.73	29.75	-15	9,217	-0.16%
2021/03/24	0	0.00	3	29.00	29.15	-3	9,106	-0.03%
2021/03/23	2	29.40	0	0.00	29.00	2	9,113	0.02%
2021/03/22	1	29.00	4	29.29	29.40	-3	9,144	-0.03%
2021/03/19	10	29.05	1	29.30	29.20	9	9,159	0.10%
2021/03/17	4	29.68	15	29.65	29.45	-11	8,943	-0.12%
2021/03/16	0	0.00	2	29.85	29.90	-2	8,907	-0.02%
2021/03/15	2	29.58	0	0.00	29.55	2	8,865	0.02%
2021/03/12	0	0.00	14	29.74	29.80	-14	8,896	-0.16%
2021/03/11	2	29.50	11	29.84	29.45	-9	8,865	-0.10%
2021/03/10	11	29.68	1.1	29.69	29.75	9.9	8,862	0.11%
2021/03/09	0	0.00	10	29.75	29.90	-10	8,855	-0.11%
2021/03/05	0	0.00	17	29.35	29.35	-17	8,667	-0.20%
2021/03/04	1	29.00	1	29.25	29.40	0	8,846	0.00%
2021/03/03	1	29.00	19	29.29	29.35	-18	8,753	-0.21%
2021/03/02	11	28.60	4	29.11	28.70	7	8,558	0.08%
2021/02/26	5	29.20	3	28.70	28.95	2	8,447	0.02%
2021/02/25	6	29.29	221	29.17	29.50	-215	8,055	-2.67%	大賣/鉅額交易
2021/02/24	1	27.75	2	28.00	27.75	-1	7,569	-0.01%
2021/02/23	3	27.45	5	27.99	28.10	-2	7,539	-0.03%
2021/02/22	1	27.40	3	27.50	27.45	-2	7,489	-0.03%
2021/02/19	1	27.30	0	0.00	27.40	1	7,606	0.01%
2021/02/18	1	27.55	3	27.55	27.50	-2	7,725	-0.03%
2021/02/17	1	27.00	0	0.00	27.10	1	7,641	0.01%
2021/02/05	2	26.70	0	0.00	27.05	2	7,543	0.03%
2021/02/04	1	26.45	5	26.74	26.85	-4	7,589	-0.05%
2021/02/03	2	26.55	1	26.74	26.70	1	7,778	0.01%
2021/02/02	2	26.38	3	26.72	26.75	-1	7,820	-0.01%
2021/02/01	1	26.30	6.1	26.58	26.25	-5.1	7,803	-0.07%
2021/01/28	7	26.50	1	26.90	26.45	6	7,641	0.08%
2021/01/27	6	26.68	3	26.83	26.50	3	7,542	0.04%
2021/01/25	7	26.61	0	0.00	26.80	7	7,457	0.09%
2021/01/22	0	0.00	12	26.40	26.40	-12	7,481	-0.16%
2021/01/21	5	26.44	0	0.00	26.40	5	7,420	0.07%
2021/01/20	58	26.38	15	26.40	26.40	43	7,367	0.58%
2021/01/19	1	27.20	1	27.45	27.45	0	7,118	0.00%
2021/01/18	9	27.16	0	0.00	27.25	9	7,132	0.13%
2021/01/15	22	27.72	0	0.00	27.60	22	7,011	0.31%
2021/01/14	3	28.07	0	0.00	28.10	3	6,947	0.04%
2021/01/13	0	0.00	1	28.40	28.40	-1	6,921	-0.01%
2021/01/11	2	28.40	0.2	28.45	28.60	1.8	6,860	0.03%
2021/01/08	2	28.30	4	28.46	28.70	-2	6,819	-0.03%
2021/01/07	1	28.40	3	28.50	28.35	-2	6,769	-0.03%
2021/01/06	2	28.20	5	28.70	28.35	-3	6,715	-0.04%
2021/01/05	1	28.75	0	0.00	28.85	1	6,573	0.02%
2021/01/04	3	28.55	34	28.70	28.85	-31	6,584	-0.47%
2020/12/31	0	0.00	5	28.80	28.95	-5	6,491	-0.08%
2020/12/30	0	0.00	11	29.00	29.05	-11	6,463	-0.17%
2020/12/28	24	28.79	1	28.70	28.60	23	6,397	0.36%
2020/12/25	0	0.00	5	28.50	28.55	-5	6,364	-0.08%
2020/12/24	21	28.29	14	28.21	28.05	7	6,308	0.11%
2020/12/23	2	27.60	0	0.00	27.60	2	6,197	0.03%
2020/12/21	0	0.00	10	27.85	27.95	-10	6,346	-0.16%
2020/12/18	10	27.53	0	0.00	27.45	10	6,414	0.16%
2020/12/15	20	27.25	0	0.00	27.15	20	6,649	0.30%
2020/12/14	2	27.65	0	0.00	27.60	2	6,721	0.03%
2020/12/11	0	0.00	16	27.68	27.70	-16	6,819	-0.23%
2020/12/10	1	27.70	0	0.00	27.70	1	7,005	0.01%
2020/12/09	1	27.45	2	27.60	27.75	-1	7,005	-0.01%
2020/12/08	1	27.50	6	27.60	27.50	-5	7,036	-0.07%
2020/12/07	0	0.00	31	27.75	27.60	-31	7,007	-0.44%
2020/12/04	5	27.70	5	27.66	27.65	0	7,046	0.00%
2020/12/03	2	27.30	0	0.00	27.40	2	7,108	0.03%
2020/12/02	7	27.37	0	0.00	27.40	7	7,211	0.10%
2020/12/01	5	27.30	1	27.30	27.50	4	7,359	0.05%
2020/11/30	5	27.79	5	27.70	27.40	0	7,539	0.00%
2020/11/27	7	27.62	0	0.00	27.70	7	7,373	0.09%
2020/11/26	52	27.85	1	27.85	27.90	51	7,410	0.69%
2020/11/25	3	27.97	0	0.00	28.05	3	7,542	0.04%
2020/11/24	57	28.02	0	0.00	28.05	57	7,534	0.76%
2020/11/23	3	28.25	0	0.00	28.25	3	7,519	0.04%
2020/11/20	6	27.97	10	28.00	28.15	-4	7,425	-0.05%
2020/11/19	5	28.14	2	28.15	28.20	3	7,434	0.04%
2020/11/18	0	0.00	13	28.12	28.20	-13	7,418	-0.18%
2020/11/17	0	0.00	4	28.06	28.00	-4	7,326	-0.05%
2020/11/16	0	0.00	3	27.40	27.50	-3	7,345	-0.04%
2020/11/13	1	27.30	6	27.30	27.60	-5	7,415	-0.07%
2020/11/12	0	0.00	7	27.54	27.60	-7	7,452	-0.09%
2020/11/11	3	27.70	44	27.19	27.70	-41	7,458	-0.55%
2020/11/10	2	26.78	6	26.87	26.90	-4	7,254	-0.06%
2020/11/09	3	26.60	4	26.50	26.60	-1	7,186	-0.01%
2020/11/02	0	0.00	2	25.90	26.05	-2	7,391	-0.03%
2020/10/30	1	25.66	0	0.00	25.75	1	7,470	0.01%
2020/10/29	2	25.80	6	25.88	25.80	-4	7,531	-0.05%
2020/10/27	2	25.95	0	0.00	25.90	2	8,024	0.02%
2020/10/23	1	26.10	0	0.00	26.20	1	8,302	0.01%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/16	0	0.00	2	26.03	25.95	-2	10,069	-0.02%
2020/10/15	0	0.00	10	26.00	26.15	-10	10,261	-0.10%
2020/10/14	0	0.00	6	25.97	26.00	-6	10,428	-0.06%
2020/10/13	1	25.75	0	0.00	25.70	1	10,653	0.01%
2020/10/12	1	25.80	0	0.00	25.90	1	10,935	0.01%
2020/10/08	0	0.00	3	26.10	26.15	-3	11,163	-0.03%
2020/10/07	0	0.00	3	26.25	26.10	-3	11,280	-0.03%
2020/09/30	2	25.40	0	0.00	25.30	2	11,480	0.02%
2020/09/29	15	25.10	0	0.00	25.15	15	11,475	0.13%
2020/09/25	3	24.92	6	24.96	25.10	-3	11,642	-0.03%
2020/09/24	16	24.93	0	0.00	24.85	16	11,757	0.14%
2020/09/23	2	25.48	3	25.70	25.55	-1	11,728	-0.01%
2020/09/22	6	25.61	0	0.00	25.65	6	11,731	0.05%
2020/09/21	2	25.83	0	0.00	25.85	2	11,656	0.02%
2020/09/18	21	25.95	0	25.90	25.75	21	11,659	0.18%
2020/09/17	4	25.88	0	0.00	25.95	4	11,518	0.03%
2020/09/16	1	26.00	0	0.00	26.00	1	11,472	0.01%
2020/09/15	5	26.02	1	26.20	26.15	4	11,387	0.04%
2020/09/14	5	26.35	1	26.35	26.50	4	11,313	0.04%
2020/09/11	4	26.56	0	0.00	26.45	4	11,306	0.04%
2020/09/10	13	26.72	1	26.70	26.65	12	11,332	0.11%
2020/09/08	0	0.00	1	27.60	27.00	-1	11,374	-0.01%
2020/09/07	2	27.20	1	27.50	27.30	1	11,348	0.01%
2020/09/04	6	26.55	1	26.50	26.90	5	11,400	0.04%
2020/09/03	2	26.90	8	27.25	26.80	-6	11,372	-0.05%
2020/09/02	0	0.00	1	26.55	26.55	-1	11,262	-0.01%
2020/09/01	4	26.23	0	0.00	26.25	4	11,303	0.04%
2020/08/31	0	0.00	2	26.45	26.45	-2	11,257	-0.02%
2020/08/28	8	26.02	10	26.00	26.20	-2	11,175	-0.02%
2020/08/27	1	26.00	0	0.00	26.20	1	11,261	0.01%
2020/08/26	3	26.15	1	26.35	26.25	2	11,279	0.02%
2020/08/25	0	0.00	10	26.40	26.30	-10	11,317	-0.09%
2020/08/24	13	26.00	0	0.00	26.00	13	11,736	0.11%
2020/08/21	6	25.85	11	26.20	26.25	-5	11,797	-0.04%
2020/08/20	9	25.76	12	25.40	25.65	-3	11,798	-0.03%
2020/08/19	0	0.00	1	26.35	26.30	-1	11,714	-0.01%
2020/08/18	30	26.40	0	0.00	26.50	30	11,700	0.26%
2020/08/17	7	26.29	1	26.30	26.40	6	11,752	0.05%
2020/08/14	0	0.00	12	26.20	26.25	-12	11,786	-0.10%
2020/08/13	2	26.30	18	26.29	26.35	-16	12,101	-0.13%
2020/08/12	10	26.05	2	26.20	26.30	8	12,298	0.07%
2020/08/11	4	26.16	32	26.15	26.05	-28	12,387	-0.23%
2020/08/10	0	0.00	8	26.45	26.45	-8	12,453	-0.06%
2020/08/07	22	26.24	12	26.43	26.35	10	12,544	0.08%
2020/08/06	10	26.26	11	26.33	26.20	-1	12,602	-0.01%
2020/08/05	2	26.18	5	26.24	26.10	-3	12,770	-0.02%
2020/08/04	22	25.91	9.4	26.06	26.05	12.6	12,853	0.10%
2020/08/03	18	25.86	9	26.05	26.10	9	13,049	0.07%
2020/07/31	39	25.45	6	25.59	25.60	33	13,272	0.25%
2020/07/30	5	25.39	2	25.70	25.70	3	14,646	0.02%
2020/07/29	14	25.53	0	0.00	25.45	14	15,192	0.09%
2020/07/28	23	25.78	3	25.45	25.45	20	15,219	0.13%
2020/07/27	40	26.41	29	26.17	26.00	11	15,254	0.07%
2020/07/24	24	29.54	13	29.29	29.20	11	14,634	0.08%
2020/07/23	32	29.97	22	29.97	30.00	10	14,505	0.07%
2020/07/22	0	0.00	6	30.29	30.30	-6	14,438	-0.04%
2020/07/21	10	30.31	1	30.35	30.30	9	14,329	0.06%
2020/07/20	0	0.00	29	30.24	30.30	-29	14,265	-0.20%
2020/07/17	2	30.60	2	30.35	30.15	0	14,175	0.00%
2020/07/16	3	30.25	43	30.22	30.50	-40	14,198	-0.28%
2020/07/15	10	29.80	39	29.82	29.80	-29	14,096	-0.21%
2020/07/14	2	29.55	17	29.48	29.50	-15	13,961	-0.11%
2020/07/13	0	0.00	18	29.31	29.60	-18	14,039	-0.13%
2020/07/10	5	28.75	0	0.00	28.90	5	14,019	0.04%
2020/07/09	5	29.00	1	29.05	28.95	4	14,089	0.03%
2020/07/08	4	28.96	1	29.00	29.10	3	14,334	0.02%
2020/07/07	1	29.00	2	29.00	29.05	-1	14,460	-0.01%
2020/07/06	10.4	28.95	5	28.95	29.05	5.4	14,421	0.04%
2020/07/03	2	28.80	5	29.10	28.90	-3	14,468	-0.02%
2020/07/02	14	28.73	21	28.60	28.90	-7	14,485	-0.05%
2020/07/01	4	28.21	9	28.28	28.20	-5	14,485	-0.03%
2020/06/30	0	0.00	4	27.74	27.90	-4	14,509	-0.03%
2020/06/29	0	0.00	5	27.42	27.60	-5	14,654	-0.03%
2020/06/24	0	0.00	3	27.82	27.75	-3	14,722	-0.02%
2020/06/23	0	0.00	13	27.82	27.85	-13	14,829	-0.09%
2020/06/22	2	27.50	1	27.65	27.70	1	14,914	0.01%
2020/06/19	11	27.65	0	0.00	27.40	11	15,054	0.07%
2020/06/18	1	27.80	2	27.95	27.85	-1	15,120	-0.01%
2020/06/17	9	27.69	0	0.00	27.90	9	15,241	0.06%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	9	27.37	0	0.00	27.20	9	15,649	0.06%
2020/06/12	0	0.00	16	27.19	27.45	-16	15,707	-0.10%
2020/06/11	10	28.12	16	27.90	27.70	-6	15,728	-0.04%
2020/06/10	5	28.48	22	28.53	28.70	-17	15,672	-0.11%
2020/06/09	6	28.28	22	28.31	28.40	-16	16,010	-0.10%
2020/06/08	2	28.05	39	28.10	28.15	-37	16,055	-0.23%
2020/06/05	15.2	27.77	11	27.84	27.80	4.2	15,962	0.03%
2020/06/04	1	27.65	1	27.65	27.80	0	15,987	0.00%
2020/06/03	0	0.00	23	27.80	27.80	-23	16,061	-0.14%
2020/06/02	4	27.30	1	27.30	27.35	3	15,979	0.02%
2020/06/01	15	27.25	0	0.00	27.30	15	15,947	0.09%
2020/05/29	22	27.01	4	27.21	26.90	18	15,935	0.11%
2020/05/28	61	27.20	30	27.18	27.10	31	15,573	0.20%
2020/05/27	24	27.42	4	27.33	27.30	20	15,522	0.13%
2020/05/26	48	27.22	1	27.30	27.30	47	15,573	0.30%
2020/05/25	7	26.71	5	26.80	26.90	2	15,559	0.01%
2020/05/22	21	27.17	37	27.01	26.85	-16	15,493	-0.10%
2020/05/21	11	27.51	7	27.60	27.50	4	15,412	0.03%
2020/05/20	46	27.61	11	27.62	27.60	35	15,281	0.23%
2020/05/19	15	27.22	17	27.33	27.40	-2	15,000	-0.01%
2020/05/18	5	26.91	41	26.94	26.95	-36	14,833	-0.24%
2020/05/15	0	0.00	3	26.47	26.40	-3	14,753	-0.02%
2020/05/14	2	26.60	2	26.70	26.65	0	14,663	0.00%
2020/05/13	24	26.64	6	26.61	26.60	18	14,564	0.12%
2020/05/12	9	26.72	16	26.81	26.85	-7	14,476	-0.05%
2020/05/11	36	27.40	135	27.43	27.25	-99	14,283	-0.69%	大賣/
2020/05/08	27	27.40	13	27.65	27.25	14	14,144	0.10%
2020/05/07	51	27.42	43	27.48	27.35	8	13,904	0.06%
2020/05/06	228	29.43	32	29.10	28.25	196	13,471	1.45%	大買/鉅額交易
2020/05/05	29	26.66	32	26.94	28.05	-3	11,940	-0.03%
2020/05/04	12	25.37	0	0.00	25.50	12	11,302	0.11%
2020/04/30	12	25.97	3	25.87	26.00	9	11,141	0.08%
2020/04/29	11	25.11	0	0.00	25.10	11	11,081	0.10%
2020/04/28	30	24.97	0	0.00	24.90	30	11,065	0.27%
2020/04/27	10	24.22	2	24.15	24.75	8	11,124	0.07%
2020/04/24	2	23.85	0	0.00	23.75	2	10,988	0.02%
2020/04/23	9	23.90	0	0.00	23.90	9	10,816	0.08%
2020/04/22	1	23.70	2	23.80	23.85	-1	10,708	-0.01%
2020/04/21	15	24.17	0	0.00	23.95	15	10,699	0.14%
2020/04/17	5	24.91	4	25.01	24.85	1	10,346	0.01%
2020/04/16	12	24.76	0	0.00	24.75	12	10,245	0.12%
2020/04/15	11	25.20	3	25.25	25.30	8	10,071	0.08%
2020/04/14	8	25.21	3	25.05	25.10	5	9,996	0.05%
2020/04/13	36	24.97	8	25.81	25.20	28	9,843	0.28%
2020/04/10	9	24.84	10	25.00	24.70	-1	9,553	-0.01%
2020/04/09	9	24.03	2	24.05	24.10	7	9,410	0.07%
2020/04/08	5	23.70	1	23.90	23.85	4	9,316	0.04%
2020/04/07	36	23.28	0	0.00	23.55	36	9,220	0.39%
2020/04/06	1	22.70	14	22.81	23.05	-13	9,061	-0.14%
2020/04/01	2	22.50	0	0.00	22.50	2	8,904	0.02%
2020/03/31	5	22.60	2	22.60	22.55	3	8,775	0.03%
2020/03/30	54.2	22.58	0	0.00	22.60	54.2	8,602	0.63%
2020/03/27	13	22.67	15	23.10	22.65	-2	8,538	-0.02%
2020/03/26	3	22.57	15	22.47	22.65	-12	8,414	-0.14%
2020/03/25	31	22.57	2	22.50	22.45	29	8,375	0.35%
2020/03/24	0	0.00	1.2	21.03	21.35	-1.2	8,272	-0.01%
2020/03/23	3	20.60	20	20.50	20.50	-17	8,134	-0.21%
2020/03/20	0	0.00	4	21.68	21.85	-4	8,072	-0.05%
2020/03/19	0.5	21.15	70	21.20	21.15	-69.6	7,875	-0.88%
2020/03/18	1	22.50	0	0.00	22.15	1	7,674	0.01%
2020/03/13	2	23.03	10	22.90	23.90	-8	7,342	-0.11%
2020/03/12	1	26.70	31	25.69	25.30	-30	6,851	-0.44%
2020/03/11	34	27.10	45	27.22	27.20	-11	6,693	-0.16%
2020/03/10	4	27.30	0	0.00	27.10	4	6,674	0.06%
2020/03/09	1	27.50	0	0.00	27.60	1	6,644	0.02%
2020/03/06	2	28.08	0	0.00	28.10	2	6,553	0.03%
2020/03/05	0	0.00	11	28.35	28.40	-11	6,520	-0.17%
2020/03/04	7	28.11	0	0.00	28.10	7	6,599	0.11%
2020/03/03	9	28.05	3	28.17	28.00	6	6,610	0.09%
2020/03/02	0	0.00	52	28.01	28.00	-52	6,554	-0.79%
2020/02/26	21	28.26	0	0.00	28.65	21	6,762	0.31%
2020/02/25	15	28.43	0	0.00	28.60	15	6,738	0.22%
2020/02/24	3	28.57	0	0.00	28.65	3	6,772	0.04%
2020/02/21	0	0.00	20	29.00	28.95	-20	6,818	-0.29%
2020/02/20	1	28.70	1	28.90	28.90	0	6,877	0.00%
2020/02/18	1	28.70	2	28.93	29.00	-1	6,882	-0.01%
2020/02/17	1	28.70	1	28.75	28.85	0	6,866	0.00%
2020/02/14	1	28.85	1	29.00	28.95	0	6,880	0.00%
2020/02/13	0	0.00	1	28.85	28.90	-1	6,924	-0.01%
2020/02/11	0	0.00	3	28.67	28.60	-3	7,073	-0.04%
2020/02/10	6	28.14	7	28.39	28.55	-1	7,138	-0.01%
2020/02/07	34	28.41	7	28.34	28.20	27	7,192	0.38%
2020/02/06	4	28.70	25	28.94	28.85	-21	7,214	-0.29%
2020/02/05	6	28.63	5	28.72	28.60	1	7,457	0.01%
2020/02/04	31	28.29	28	28.51	28.55	3	7,574	0.04%
2020/02/03	38	28.61	3	28.68	28.15	35	7,590	0.46%
2020/01/31	4	28.18	0	0.00	28.20	4	7,410	0.05%
2020/01/30	37	28.35	1	28.50	28.00	36	7,325	0.49%
2020/01/20	3	29.48	5	29.50	29.40	-2	7,115	-0.03%
2020/01/17	1	29.45	0	0.00	29.50	1	7,077	0.01%
2020/01/16	5	29.45	2	29.55	29.45	3	7,071	0.04%
2020/01/15	0	0.00	1	29.60	29.45	-1	7,110	-0.01%
2020/01/14	1	29.50	1	29.60	29.50	0	7,081	0.00%
2020/01/13	10.1	29.50	1	29.45	29.50	9.1	7,107	0.13%
2020/01/08	8	29.05	15	29.10	29.05	-7	7,456	-0.09%
2020/01/07	5	29.45	8	29.55	29.40	-3	7,504	-0.04%
2020/01/06	6	29.55	0	0.00	29.55	6	7,566	0.08%
2020/01/03	2	29.90	9	29.93	30.00	-7	7,595	-0.09%
2020/01/02	13	29.90	0	0.00	29.90	13	7,603	0.17%
2019/12/30	1	30.00	0	0.00	29.90	1	7,625	0.01%
2019/12/27	2	30.03	0	0.00	30.00	2	7,621	0.03%
2019/12/24	7	30.09	0	0.00	30.05	7	7,801	0.09%
2019/12/23	30	30.45	5	30.55	30.55	25	7,780	0.32%
2019/12/20	2	30.35	3.2	30.43	30.55	-1.2	7,744	-0.02%
2019/12/19	0	0.00	7	30.29	30.30	-7	7,644	-0.09%
2019/12/17	5	30.01	16	30.05	30.20	-11	7,694	-0.14%
2019/12/16	2	29.73	33	29.90	29.85	-31	7,683	-0.40%
2019/12/13	1	29.50	5	29.42	29.50	-4	7,658	-0.05%
2019/12/12	2	29.20	0	0.00	29.30	2	7,633	0.03%
2019/12/11	2	29.20	0	0.00	29.30	2	7,651	0.03%
2019/12/09	2	29.28	0	0.00	29.25	2	7,720	0.03%
2019/12/06	1	29.20	1	29.45	29.35	0	7,824	0.00%
2019/12/05	0	0.00	1	29.40	29.25	-1	7,858	-0.01%
2019/12/04	2	29.25	0	0.00	29.25	2	7,880	0.03%
2019/12/03	0	0.00	0.1	29.55	29.55	-0.1	7,920	0.00%
2019/12/02	0	0.00	2	29.75	29.65	-2	7,912	-0.03%
2019/11/29	16	29.70	0	0.00	29.75	16	7,980	0.20%
2019/11/28	1	30.00	6	30.11	30.15	-5	7,929	-0.06%
2019/11/27	0	0.00	4	30.06	30.10	-4	7,945	-0.05%
2019/11/26	0	0.00	8	30.01	29.95	-8	7,928	-0.10%
2019/11/25	0	0.00	13	29.63	29.75	-13	7,609	-0.17%
2019/11/22	4	29.60	3	29.80	29.55	1	7,731	0.01%
2019/11/21	50	29.63	2	29.65	29.70	48	7,722	0.62%
2019/11/20	1.2	29.78	0	0.00	29.80	1.2	7,717	0.02%
2019/11/19	4	29.85	3	29.97	30.05	1	7,701	0.01%
2019/11/18	2	29.70	2	29.85	29.85	0	7,765	0.00%
2019/11/15	4	29.73	0	0.00	29.75	4	7,792	0.05%
2019/11/14	52	29.75	10	29.92	29.75	42	7,829	0.54%
2019/11/13	5	29.94	2	29.90	29.80	3	7,893	0.04%
2019/11/12	1	29.90	7	29.87	30.00	-6	8,269	-0.07%
2019/11/11	15	29.97	0	0.00	29.90	15	8,256	0.18%
2019/11/08	8	30.38	6	30.47	30.25	2	8,145	0.02%
2019/11/07	2	30.48	10	30.55	30.55	-8	8,132	-0.10%
2019/11/06	7	30.39	2	30.58	30.65	5	8,041	0.06%
2019/11/05	16	30.63	6	30.78	30.75	10	7,971	0.13%
2019/11/04	22	30.14	12.5	30.40	30.50	9.5	7,924	0.12%
2019/11/01	1	29.85	4	29.93	29.70	-3	7,703	-0.04%
2019/10/31	3	29.45	8	29.64	29.60	-5	7,650	-0.07%
2019/10/30	2	29.50	4	29.41	29.55	-2	7,697	-0.03%
2019/10/29	3	29.02	1	29.25	29.05	2	7,796	0.03%
2019/10/28	6	29.08	3	29.18	29.05	3	7,921	0.04%
2019/10/25	10.5	29.18	0	0.00	29.15	10.5	7,921	0.13%
2019/10/24	3	29.30	0	0.00	29.40	3	7,971	0.04%
2019/10/23	1	29.40	0	0.00	29.40	1	8,055	0.01%
2019/10/22	1	29.50	10	29.60	29.60	-9	8,045	-0.11%
2019/10/21	0	29.30	0	0.00	29.40	0	8,119	0.00%
2019/10/18	4	29.31	4	29.54	29.20	0	8,162	0.00%
2019/10/17	1	29.50	19	29.46	29.50	-18	8,119	-0.22%
2019/10/16	3	29.25	1	29.40	29.25	2	8,150	0.02%
2019/10/15	0	0.00	2	29.10	29.25	-2	8,205	-0.02%
2019/10/14	0	0.00	12	28.75	28.80	-12	8,179	-0.15%
2019/10/09	6	28.48	2	28.55	28.35	4	8,125	0.05%
2019/10/08	1	28.80	5	28.80	28.55	-4	8,100	-0.05%
2019/10/07	1	28.60	4	28.59	28.70	-3	8,060	-0.04%
2019/10/04	2	28.35	2	28.48	28.20	0	8,025	0.00%
2019/10/03	2	28.20	0	0.00	28.20	2	8,039	0.02%
2019/10/02	10	28.41	0	0.00	28.30	10	8,045	0.12%
2019/10/01	11	28.65	2	28.95	28.65	9	7,980	0.11%
2019/09/27	2	28.50	2	28.65	28.65	0	7,915	0.00%
2019/09/26	28	28.58	1	28.90	28.50	27	7,930	0.34%
2019/09/24	1	28.85	0	0.00	28.80	1	7,989	0.01%
2019/09/23	13	29.04	0	0.00	28.80	13	8,036	0.16%
2019/09/20	6	28.88	13	28.84	29.15	-7	8,094	-0.09%
2019/09/19	5	28.79	0	0.00	28.70	5	7,963	0.06%
2019/09/17	8	29.18	0	0.00	29.30	8	7,927	0.10%
2019/09/16	1	29.50	5	29.55	29.50	-4	7,988	-0.05%
2019/09/12	1.1	28.96	1	29.20	29.00	0.1	7,960	0.00%
2019/09/11	12	28.98	1	29.00	28.90	11	8,052	0.14%
2019/09/10	15	28.90	0	0.00	28.75	15	8,031	0.19%
2019/09/09	2	29.35	0	0.00	29.40	2	7,937	0.03%
2019/09/05	3	29.05	4	29.06	29.20	-1	7,893	-0.01%
2019/09/03	2	28.78	1	29.05	28.70	1	7,812	0.01%
2019/09/02	0	0.00	1	28.70	28.70	-1	7,744	-0.01%
2019/08/30	2	28.33	1	28.45	28.50	1	7,747	0.01%
2019/08/29	0	0.00	2	28.15	28.20	-2	7,720	-0.03%
2019/08/28	2	27.83	2	28.00	27.90	0	7,719	0.00%
2019/08/27	22	27.90	1	28.15	27.75	21	7,703	0.27%
2019/08/26	5	27.76	2	27.98	27.95	3	7,624	0.04%
2019/08/23	0	0.00	1	28.15	28.25	-1	7,760	-0.01%
2019/08/22	3	28.20	1	28.40	27.90	2	7,797	0.03%
2019/08/21	4	28.24	1	28.55	28.20	3	7,844	0.04%
2019/08/20	7	28.50	1	28.55	28.35	6	7,847	0.08%
2019/08/19	0	0.00	1	28.70	28.55	-1	7,767	-0.01%
2019/08/16	11	28.28	26	27.77	28.30	-15	7,765	-0.19%
2019/08/15	28	27.36	0	0.00	27.50	28	7,756	0.36%
2019/08/14	11	28.10	5	28.29	28.30	6	7,584	0.08%
2019/08/13	3	28.25	0	0.00	28.05	3	7,824	0.04%
2019/08/12	4	28.51	1	28.60	28.45	3	7,869	0.04%
2019/08/08	0	0.00	1	28.80	28.75	-1	7,942	-0.01%
2019/08/07	4	28.64	0	0.00	28.55	4	7,978	0.05%
2019/08/06	3	28.70	1	28.75	28.90	2	8,025	0.02%
2019/08/05	2	28.98	0	0.00	29.10	2	7,976	0.03%
2019/08/02	17	28.81	3	28.80	28.90	14	8,073	0.17%
2019/08/01	12	29.26	0	0.00	29.25	12	8,131	0.15%
2019/07/31	1	29.60	1	29.85	29.60	0	8,115	0.00%
2019/07/30	36	29.88	0	0.00	30.00	36	8,089	0.45%
2019/07/29	1	30.15	1	30.30	30.35	0	8,099	0.00%
2019/07/26	3	30.10	0	0.00	30.15	3	8,149	0.04%
2019/07/24	6	30.73	0	0.00	30.50	6	8,280	0.07%
2019/07/23	6	30.96	10	30.93	30.80	-4	8,336	-0.05%
2019/07/22	10.1	31.65	0	0.00	31.25	10.1	8,296	0.12%
2019/07/19	42	31.81	0	0.00	31.50	42	8,213	0.51%
2019/07/18	1.1	33.90	15	34.00	33.90	-13.9	8,054	-0.17%
2019/07/17	1	34.05	1	34.30	34.10	0	7,979	0.00%
2019/07/16	0	0.00	20	33.90	33.80	-20	7,847	-0.25%
2019/07/15	1	33.80	0	0.00	33.80	1	7,784	0.01%
2019/07/12	0	0.00	22	33.85	33.80	-22	7,911	-0.28%
2019/07/11	1	33.95	1	34.20	33.90	0	7,911	0.00%
2019/07/10	1	33.90	1	34.10	33.90	0	7,934	0.00%
2019/07/08	6	34.08	6	34.03	34.10	0	8,007	0.00%
2019/07/05	1	34.15	0	0.00	34.20	1	8,161	0.01%
2019/07/04	3	34.05	0	0.00	34.00	3	8,263	0.04%
2019/07/03	1	34.05	30	34.05	34.05	-29	8,437	-0.34%
2019/07/01	0	0.00	1	33.80	33.85	-1	8,711	-0.01%
2019/06/28	2	33.53	1	33.60	33.50	1	8,718	0.01%
2019/06/27	2	34.00	3	34.05	33.95	-1	8,729	-0.01%
2019/06/26	0	0.00	0.1	33.50	33.50	-0.1	8,765	0.00%
2019/06/25	2	33.40	7	33.43	33.45	-5	8,853	-0.06%
2019/06/24	0	0.00	1	33.20	33.75	-1	8,854	-0.01%
2019/06/21	0	0.00	5	33.40	33.10	-5	8,901	-0.06%
2019/06/20	4	33.30	0	0.00	33.40	4	8,838	0.05%
2019/06/19	30	33.27	10	33.35	33.25	20	8,860	0.23%
2019/06/17	2	33.00	0	0.00	33.00	2	8,790	0.02%
2019/06/14	2	32.90	0	0.00	32.70	2	8,845	0.02%
2019/06/12	3	33.05	0	0.00	33.10	3	8,899	0.03%
2019/06/10	5	32.93	3	32.88	32.80	2	8,959	0.02%
2019/06/06	6	32.70	4	32.80	32.75	2	8,960	0.02%
2019/06/05	1	32.65	4	32.98	32.60	-3	8,964	-0.03%
2019/06/04	0	0.00	11	32.85	32.80	-11	8,994	-0.12%
2019/06/03	1	32.60	1	32.85	32.80	0	9,013	0.00%
2019/05/31	5	32.67	2	32.80	32.80	3	9,065	0.03%
2019/05/30	4	32.30	2	32.70	32.25	2	9,024	0.02%
2019/05/29	5	31.90	3	31.70	32.25	2	8,991	0.02%
2019/05/28	1	31.40	0.8	31.50	31.60	0.2	9,088	0.00%
2019/05/27	3	31.60	0	0.00	31.50	3	9,002	0.03%
2019/05/23	8	31.13	0	0.00	31.45	8	8,918	0.09%
2019/05/22	12	31.55	0	0.00	31.50	12	8,890	0.13%
2019/05/21	4	31.93	2	32.20	32.05	2	8,831	0.02%
2019/05/20	2	32.80	15	32.69	32.60	-13	8,623	-0.15%
2019/05/17	5	31.80	0	0.00	31.75	5	8,367	0.06%
2019/05/16	5	31.49	0	0.00	31.75	5	8,370	0.06%
2019/05/09	1	32.45	1	32.55	32.55	0	8,366	0.00%
2019/05/08	7	32.81	2	32.45	32.85	5	8,321	0.06%
2019/05/07	5	32.65	4	32.75	32.80	1	8,263	0.01%
2019/05/06	4	32.74	2	32.73	32.65	2	8,232	0.02%
2019/05/03	1	33.05	0	0.00	33.20	1	8,130	0.01%
2019/05/02	10	32.83	3	33.32	32.85	7	8,134	0.09%
2019/04/30	1	33.75	0	0.00	33.70	1	8,018	0.01%
2019/04/29	12	33.73	2	33.65	33.65	10	8,013	0.12%
2019/04/26	0	0.00	18	33.07	33.25	-18	8,000	-0.22%
2019/04/24	0	0.00	5	32.60	32.70	-5	8,192	-0.06%
2019/04/23	0	0.00	2	32.35	32.60	-2	8,291	-0.02%
2019/04/22	1	31.95	0	0.00	32.45	1	8,299	0.01%
2019/04/19	2	32.00	0	0.00	31.95	2	8,360	0.02%
2019/04/18	7	31.78	0	0.00	31.80	7	8,417	0.08%
2019/04/17	1	32.65	0	0.00	32.65	1	8,373	0.01%
2019/04/15	5	32.55	2	32.75	32.60	3	8,531	0.04%
2019/04/12	10	32.30	3	32.55	32.55	7	8,571	0.08%
2019/04/11	25	32.76	0	0.00	32.30	25	8,581	0.29%
2019/04/10	0	0.00	18	32.45	32.60	-18	8,475	-0.21%
2019/04/09	0	0.00	54	32.41	32.50	-54	8,405	-0.64%
2019/04/08	92	32.57	45	32.10	32.10	47	8,300	0.57%
2019/04/03	0	0.00	3	31.60	31.90	-3	8,044	-0.04%
2019/04/01	0	0.00	1	30.55	30.50	-1	7,901	-0.01%
2019/03/29	1	30.60	11.5	30.61	30.45	-10.5	7,798	-0.13%
2019/03/28	3	30.60	0	0.00	30.85	3	7,892	0.04%
2019/03/26	2	31.08	3	30.85	30.90	-1	7,844	-0.01%
2019/03/22	3	30.98	0	0.00	31.30	3	7,821	0.04%
2019/03/21	1	30.70	0	0.00	31.00	1	7,870	0.01%
2019/03/14	3	29.77	0	0.00	29.95	3	7,949	0.04%
2019/03/12	1	30.00	0	0.00	30.30	1	8,015	0.01%
2019/03/08	1	29.90	0	0.00	29.75	1	8,272	0.01%
2019/03/07	1	29.90	0	0.00	30.10	1	8,371	0.01%
2019/03/06	1	30.05	0	0.00	30.15	1	8,443	0.01%
2019/03/04	5	30.04	0	0.00	30.00	5	8,628	0.06%
2019/02/27	4	30.45	1	30.50	30.50	3	8,569	0.04%
2019/02/22	2	30.70	0	0.00	31.20	2	8,529	0.02%
2019/02/20	5	30.85	0	0.00	31.00	5	8,728	0.06%
2019/02/19	0	0.00	3	30.90	30.70	-3	9,152	-0.03%
2019/02/18	0	0.00	5	30.35	30.25	-5	9,211	-0.05%
2019/02/15	0	0.00	5	30.15	30.05	-5	9,219	-0.05%
2019/02/14	0	0.00	2	30.15	30.00	-2	9,118	-0.02%
2019/02/13	0	0.00	4	30.01	30.00	-4	9,085	-0.04%
2019/02/12	1	29.80	0	0.00	29.80	1	9,064	0.01%
2019/02/11	1	29.40	3	29.40	29.65	-2	9,077	-0.02%
2019/01/29	2	29.35	0	0.00	29.40	2	8,912	0.02%
2019/01/28	0	0.00	3	29.65	29.70	-3	8,879	-0.03%
2019/01/24	0	0.00	4	29.30	29.60	-4	8,901	-0.04%
2019/01/22	1	29.20	12	29.50	29.40	-11	8,991	-0.12%
2019/01/15	0	0.00	8	29.56	29.55	-8	9,229	-0.09%
2019/01/14	0	0.00	13	28.94	29.00	-13	9,231	-0.14%
2019/01/09	0	0.00	1	29.30	29.30	-1	9,492	-0.01%
2019/01/08	0	0.00	15	28.94	28.85	-15	9,781	-0.15%
2019/01/07	1	28.50	52	28.50	28.70	-51	9,859	-0.52%
2019/01/04	1	27.85	0	0.00	28.25	1	9,958	0.01%
2019/01/02	0	0.00	3	28.20	28.05	-3	10,398	-0.03%
2018/12/28	1	27.60	1	27.85	27.90	0	10,424	0.00%
2018/12/27	3	27.55	21	27.73	27.50	-18	10,478	-0.17%
2018/12/25	0	0.00	3	28.00	27.95	-3	10,574	-0.03%
2018/12/24	3	27.70	2	27.70	28.25	1	10,708	0.01%
2018/12/21	63	28.01	3	27.93	27.60	60	11,052	0.54%
2018/12/20	1	28.20	4	28.55	28.30	-3	10,899	-0.03%
2018/12/19	1	28.30	1	28.35	28.50	0	10,948	0.00%
2018/12/18	2	28.30	0	0.00	28.20	2	11,087	0.02%
2018/12/17	0	0.00	6	28.55	28.80	-6	11,426	-0.05%
2018/12/14	5	28.10	0	0.00	28.15	5	11,796	0.04%
2018/12/13	32	28.39	30	28.48	28.45	2	11,923	0.02%
2018/12/12	5	28.65	0	0.00	28.60	5	12,034	0.04%
2018/12/11	24	28.78	0	0.00	28.65	24	12,027	0.20%
2018/12/10	0	0.00	2	28.60	28.65	-2	12,243	-0.02%
2018/12/07	1	28.35	1	28.50	28.75	0	12,390	0.00%
2018/12/06	0	0.00	1	28.20	28.15	-1	12,688	-0.01%
2018/12/05	10	28.25	0	0.00	28.40	10	12,999	0.08%
2018/12/04	4	28.84	0	0.00	28.60	4	13,179	0.03%
2018/12/03	4.4	29.11	2	29.13	29.30	2.4	13,251	0.02%
2018/11/30	1	28.60	1	28.60	28.45	0	13,246	0.00%
2018/11/29	2	28.50	0	0.00	28.30	2	13,327	0.02%
2018/11/28	1	28.40	0	0.00	28.60	1	13,318	0.01%
2018/11/27	1	28.15	0	0.00	28.20	1	13,315	0.01%
2018/11/26	0	0.00	3	28.90	28.75	-3	13,324	-0.02%
2018/11/23	5	28.39	4	28.35	28.45	1	13,454	0.01%
2018/11/20	1	29.30	0	0.00	29.25	1	13,803	0.01%
2018/11/19	5	29.38	0	0.00	29.45	5	14,145	0.04%
2018/11/16	11	29.80	3	29.55	29.35	8	14,578	0.05%
2018/11/14	0	0.00	1	31.50	31.50	-1	14,867	-0.01%
2018/11/13	1	30.65	0	0.00	31.50	1	14,898	0.01%
2018/11/09	1	30.90	0	0.00	30.95	1	15,009	0.01%
2018/11/05	3	30.95	2	31.15	30.85	1	15,279	0.01%
2018/11/02	1	31.65	0	0.00	31.65	1	15,247	0.01%
2018/11/01	1	30.80	0	0.00	30.65	1	15,160	0.01%
2018/10/30	0	0.00	3	30.05	30.15	-3	15,259	-0.02%
2018/10/29	5	29.62	0	0.00	29.95	5	15,194	0.03%
2018/10/26	10	30.25	8	30.09	30.00	2	15,210	0.01%
2018/10/25	4	30.23	0	0.00	30.20	4	15,222	0.03%
2018/10/24	6	30.58	0	0.00	30.70	6	15,158	0.04%
2018/10/23	1	31.00	0	0.00	31.20	1	15,026	0.01%
2018/10/22	10	31.50	4	31.45	32.20	6	15,038	0.04%
2018/10/19	5	31.53	0	0.00	31.25	5	15,040	0.03%
2018/10/18	10	31.95	10	32.15	32.05	0	14,906	0.00%
2018/10/17	1	31.60	15	31.68	31.55	-14	14,932	-0.09%
2018/10/16	14	30.59	0	0.00	31.05	14	14,994	0.09%
2018/10/15	5	31.85	0	0.00	32.10	5	14,845	0.03%
2018/10/12	0	0.00	6	32.98	33.25	-6	14,868	-0.04%
2018/10/11	19	33.21	0	0.00	32.35	19	15,030	0.13%
2018/10/09	10	35.11	15	35.37	35.85	-5	14,779	-0.03%
2018/10/08	3	34.90	1	34.55	35.05	2	14,603	0.01%
2018/10/05	20	34.33	1	34.55	34.50	19	14,624	0.13%
2018/10/02	1	34.85	6	35.10	35.40	-5	14,917	-0.03%
2018/10/01	16	34.88	0	0.00	34.80	16	15,055	0.11%
2018/09/28	15	35.43	5	35.35	35.70	10	15,180	0.07%
2018/09/27	0	0.00	1	36.30	36.35	-1	15,212	-0.01%
2018/09/26	4	35.96	1	36.05	36.00	3	15,398	0.02%
2018/09/25	3	36.65	0	0.00	36.20	3	15,450	0.02%
2018/09/21	1	36.80	12	36.81	37.40	-11	15,309	-0.07%
2018/09/20	5	36.10	50	35.71	35.80	-45	14,943	-0.30%
2018/09/19	1	36.55	22	36.81	37.00	-21	14,610	-0.14%
2018/09/18	5	36.15	6	36.13	36.15	-1	14,327	-0.01%
2018/09/14	0	0.00	2	35.95	36.05	-2	14,164	-0.01%
2018/09/13	0	0.00	6	35.52	35.65	-6	13,939	-0.04%
2018/09/12	5	35.96	17	35.89	35.45	-12	13,754	-0.09%
2018/09/11	3	35.23	6	35.18	35.45	-3	13,492	-0.02%
2018/09/10	8	34.29	6	34.94	34.50	2	13,213	0.02%
2018/09/07	6	34.21	2	34.25	34.05	4	13,127	0.03%
2018/09/06	7	34.43	1	35.00	34.35	6	12,986	0.05%
2018/09/05	5	34.96	1	35.10	34.70	4	12,867	0.03%
2018/09/04	2	34.75	2	34.50	34.75	0	12,655	0.00%
2018/09/03	14	35.00	1	34.75	34.60	13	12,558	0.10%
2018/08/31	4	35.20	0	0.00	35.75	4	12,429	0.03%
2018/08/30	9	35.86	10	36.15	35.70	-1	12,333	-0.01%
2018/08/29	5	35.70	0	0.00	35.70	5	12,200	0.04%
2018/08/28	3	36.05	0	0.00	35.95	3	12,067	0.02%
2018/08/27	26	35.49	42	35.49	35.70	-16	11,937	-0.13%
2018/08/24	28	36.56	25	35.92	36.00	3	11,651	0.03%
2018/08/23	3	36.28	19.1	36.56	37.25	-16.1	11,349	-0.14%
2018/08/22	24	35.22	50	35.17	35.20	-26	10,837	-0.24%
2018/08/21	25	33.57	24	33.68	34.05	1	10,315	0.01%
2018/08/20	3	32.45	20	32.26	32.50	-17	10,030	-0.17%
2018/08/17	3	32.35	0	0.00	32.45	3	9,994	0.03%
2018/08/16	2	31.75	1	32.10	32.25	1	9,937	0.01%
2018/08/15	0	0.00	3	32.65	32.25	-3	9,932	-0.03%
2018/08/14	17	32.35	16	32.62	32.75	1	9,740	0.01%
2018/08/10	10	32.00	0	0.00	31.80	10	9,675	0.10%
2018/08/09	3	32.30	0.1	32.05	32.10	2.9	9,680	0.03%
2018/08/07	0	0.00	4	32.45	32.00	-4	9,648	-0.04%
2018/08/06	0	0.00	4	31.71	32.10	-4	9,514	-0.04%
2018/08/02	17	30.77	0	0.00	30.75	17	9,391	0.18%
2018/08/01	3	32.05	0	0.00	32.30	3	9,203	0.03%
2018/07/24	0	0.00	1	32.50	32.65	-1	9,134	-0.01%
2018/07/23	0	0.00	1	32.10	32.20	-1	9,000	-0.01%
2018/07/19	5	31.65	1	31.75	31.80	4	8,652	0.05%
2018/07/17	5	32.05	0	0.00	32.00	5	8,072	0.06%
2018/07/16	0	0.00	1	31.70	31.70	-1	7,960	-0.01%
2018/07/10	0	0.00	1	32.10	32.05	-1	7,440	-0.01%
2018/07/09	15	31.68	5	31.90	32.35	10	7,233	0.14%
2018/07/06	0	0.00	0.8	31.30	31.50	-0.8	6,964	-0.01%
2018/07/04	1	30.80	15.2	30.30	30.80	-14.2	6,554	-0.22%
2018/07/03	0	0.00	8	29.44	29.55	-8	6,348	-0.13%
2018/07/02	1	29.10	0	0.00	28.90	1	6,241	0.02%
2018/06/27	5	28.95	0	0.00	28.80	5	6,038	0.08%
2018/06/26	0	0.00	2	28.75	28.80	-2	6,046	-0.03%
2018/06/25	0	0.00	9	29.33	29.45	-9	5,984	-0.15%
2018/06/22	0	0.00	2	29.00	28.85	-2	5,907	-0.03%
2018/06/19	0	0.00	5	28.80	28.50	-5	5,800	-0.09%
2018/06/15	0	0.00	3	29.10	29.60	-3	5,668	-0.05%
2018/06/14	4	28.55	1	28.55	28.55	3	5,465	0.05%
2018/06/13	2	29.15	0	0.00	29.15	2	5,443	0.04%
2018/06/12	0	0.00	1	29.10	29.10	-1	5,683	-0.02%
2018/06/11	5	29.00	1	29.15	29.00	4	5,650	0.07%
2018/06/08	0	0.00	1	29.50	29.65	-1	5,658	-0.02%
2018/06/07	0	0.00	12	29.74	29.80	-12	5,651	-0.21%
2018/06/06	0	0.00	10	29.80	29.95	-10	5,608	-0.18%
2018/06/05	0	0.00	1	29.35	29.50	-1	5,511	-0.02%
2018/06/04	2	29.30	41	29.30	29.35	-39	5,493	-0.71%
2018/06/01	0	0.00	5	28.94	28.95	-5	5,462	-0.09%
2018/05/30	9	28.10	1	28.05	28.05	8	5,311	0.15%
2018/05/29	3	28.45	1	28.55	28.80	2	5,263	0.04%
2018/05/28	7	28.74	0	0.00	28.70	7	5,291	0.13%
2018/05/25	0	0.00	1	29.05	28.75	-1	5,356	-0.02%
2018/05/24	0	0.00	10	29.30	29.25	-10	5,362	-0.19%
2018/05/23	2	29.20	3	29.25	29.20	-1	5,389	-0.02%
2018/05/21	1	28.85	5	28.80	28.95	-4	5,414	-0.07%
2018/05/18	3	28.65	0	0.00	28.65	3	5,417	0.06%
2018/05/15	2	28.18	0	0.00	28.15	2	5,705	0.04%
2018/05/14	0	0.00	2	28.30	28.25	-2	6,031	-0.03%
2018/05/11	0	0.00	14.2	28.37	28.35	-14.2	6,126	-0.23%
2018/05/09	0	0.00	1	28.25	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	20	28.31	28.40	-20	6,379	-0.31%
2018/05/07	10	27.95	0	0.00	28.10	10	6,378	0.16%
2018/05/02	1	28.50	3	28.62	28.60	-2	6,429	-0.03%
2018/04/30	2	28.20	4	27.90	28.40	-2	6,402	-0.03%
2018/04/26	0.2	27.00	3	27.65	27.10	-2.8	6,388	-0.04%
2018/04/25	0	0.00	1	27.00	27.20	-1	6,418	-0.02%
2018/04/24	2	26.75	3	26.75	26.85	-1	6,472	-0.02%
2018/04/19	3	27.20	1	27.15	27.20	2	6,875	0.03%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/17	3	26.48	0	0.00	26.50	3	7,049	0.04%
2018/04/13	5	26.87	0	0.00	26.65	5	7,290	0.07%
2018/04/12	4	26.80	1	26.85	26.80	3	7,449	0.04%
2018/04/11	4	27.00	0	0.00	27.00	4	7,536	0.05%
2018/04/10	2	27.08	1	27.25	27.20	1	7,665	0.01%
2018/04/09	0	26.95	1	26.70	27.05	-1	7,672	-0.01%
2018/04/02	3	26.30	0	0.00	26.35	3	7,879	0.04%
2018/03/31	22	26.40	0	0.00	26.45	22	8,036	0.27%
2018/03/30	25	26.22	1	26.30	26.50	24	8,034	0.30%
2018/03/27	0	25.95	1.2	26.04	26.10	-1.1	7,972	-0.01%
2018/03/23	1	25.70	15	25.78	25.95	-14	7,986	-0.18%
2018/03/21	0	0.00	1	26.10	26.10	-1	7,955	-0.01%
2018/03/20	2	26.00	0	0.00	26.10	2	8,020	0.02%
2018/03/19	5	26.37	0	0.00	26.15	5	8,122	0.06%
2018/03/16	1	25.75	0	0.00	26.75	1	8,054	0.01%
2018/03/14	1	26.05	0	0.00	25.75	1	7,782	0.01%
2018/03/09	4	25.75	0	0.00	25.65	4	7,808	0.05%
2018/03/02	1	25.40	0	0.00	25.50	1	8,095	0.01%
2018/03/01	0.1	25.80	0	0.00	25.75	0.1	8,041	0.00%
2018/02/21	0	0.00	3	24.95	25.40	-3	7,785	-0.04%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/09	0	0.00	1	24.50	24.35	-1	7,599	-0.01%
2018/02/07	4	24.48	1	24.50	24.45	3	7,456	0.04%
2018/02/06	14	24.62	9	24.15	24.30	5	7,175	0.07%
2018/02/05	1	26.00	1	26.00	26.00	0	6,819	0.00%
2018/02/02	2	26.40	0	0.00	26.35	2	6,688	0.03%
2018/02/01	0	0.00	1	26.35	26.10	-1	6,549	-0.02%
2018/01/31	4	25.99	0	0.00	26.05	4	6,461	0.06%
2018/01/30	3	26.20	0	0.00	26.10	3	6,319	0.05%
2018/01/29	4	26.33	0	0.00	26.45	4	6,257	0.06%
2018/01/26	1	26.30	12	26.40	26.55	-11	6,221	-0.18%
2018/01/25	1	26.55	0	0.00	26.40	1	6,161	0.02%
2018/01/24	3	26.55	0	0.00	26.55	3	6,058	0.05%
2018/01/23	1	26.70	1	26.60	26.90	0	5,930	0.00%
2018/01/22	6	26.74	0	0.00	26.70	6	5,825	0.10%
2018/01/19	2	26.80	0	0.00	26.90	2	5,699	0.04%
2018/01/18	3	27.05	0	0.00	27.00	3	5,607	0.05%
2018/01/17	3	26.87	0	0.00	26.90	3	5,608	0.05%
2018/01/16	8	27.08	0	0.00	27.00	8	5,569	0.14%
2018/01/15	1	27.05	0	0.00	27.30	1	5,416	0.02%
2018/01/12	1	26.85	1	26.95	26.90	0	5,306	0.00%
2018/01/11	2	26.75	0	0.00	26.75	2	5,189	0.04%
2018/01/10	4	26.68	2	27.10	27.00	2	5,119	0.04%
2018/01/09	1	26.65	1	26.75	26.75	0	4,956	0.00%
2018/01/08	0	0.00	5	26.75	26.50	-5	4,872	-0.10%
2018/01/05	1	26.30	1	26.45	26.65	0	4,730	0.00%