遠東新 (1402)-富邦-羅東券商分點個股進出

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
33.20
漲跌
--
漲幅
0.00%
成交量
5,815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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	1.2	33.32	0	0.00	33.20	1.2	5,032	0.02%
2024/05/02	1.2	33.33	6	33.26	33.20	-4.8	4,976	-0.10%
2024/04/30	56	32.87	1	33.05	32.50	55	4,851	1.13%
2024/04/29	9	33.10	17	32.94	33.10	-8	4,812	-0.17%
2024/04/26	1	32.05	0	0.00	32.05	1	4,709	0.02%
2024/04/25	9	32.23	0	0.00	32.15	9	4,661	0.19%
2024/04/24	18	32.48	0	0.00	32.35	18	4,669	0.39%
2024/04/23	0	0.00	15	32.87	32.85	-15	4,764	-0.31%
2024/04/22	0	0.00	3	32.35	32.40	-3	4,821	-0.06%
2024/04/18	10	31.76	8	31.95	31.80	2	4,676	0.04%
2024/04/17	0	0.00	2	31.95	31.95	-2	4,646	-0.04%
2024/04/16	2	32.05	0	0.00	31.85	2	4,600	0.04%
2024/04/15	0	0.00	2	32.80	32.65	-2	4,525	-0.04%
2024/04/12	1	32.30	0	0.00	32.35	1	4,507	0.02%
2024/04/10	1	32.70	0	0.00	32.70	1	4,526	0.02%
2024/04/09	2	32.85	0	0.00	32.90	2	4,541	0.04%
2024/04/08	0	0.00	1	32.50	32.65	-1	4,596	-0.02%
2024/04/03	9	32.64	2	32.60	32.60	7	4,618	0.15%
2024/03/29	5	33.05	0	0.00	33.25	5	4,671	0.11%
2024/03/28	0	0.00	8	33.01	33.05	-8	4,623	-0.17%
2024/03/27	5	32.80	17	32.86	32.85	-12	4,641	-0.26%
2024/03/25	3	32.18	0	0.00	32.40	3	5,011	0.06%
2024/03/22	3	32.30	0.6	32.30	32.50	2.4	5,238	0.05%
2024/03/21	25	32.49	1	32.45	32.70	24	5,412	0.44%
2024/03/20	50	31.94	0	0.00	31.80	50	6,170	0.81%
2024/03/19	2	31.88	15	32.12	31.70	-13	6,240	-0.21%
2024/03/18	0	0.00	10.2	32.60	32.75	-10.2	6,208	-0.16%
2024/03/15	0	0.00	16.5	33.14	32.90	-16.5	6,204	-0.27%
2024/03/14	0	0.00	21	32.82	32.90	-21	5,903	-0.36%
2024/03/13	0	0.00	55	32.57	32.70	-55	5,894	-0.93%
2024/03/12	0	0.00	1	32.25	32.35	-1	5,868	-0.02%
2024/03/11	0	0.00	8	32.50	32.50	-8	5,939	-0.13%
2024/03/08	0	0.00	5	32.25	32.40	-5	6,094	-0.08%
2024/03/07	0	0.00	0	31.95	32.05	0	6,235	0.00%
2024/03/06	0	0.00	0.4	32.00	32.00	-0.4	6,344	-0.01%
2024/03/04	5	31.70	0	0.00	31.85	5	6,898	0.07%
2024/03/01	56	31.99	0	0.00	31.90	56	7,096	0.79%
2024/02/29	0	0.00	67	32.24	32.60	-67	7,360	-0.91%
2024/02/27	10	31.85	10	31.65	31.65	0	7,378	0.00%
2024/02/26	42	31.48	0	0.00	31.40	42	7,429	0.57%
2024/02/23	0	0.00	5	31.85	31.65	-5	7,580	-0.07%
2024/02/22	0	0.00	20	31.90	31.90	-20	7,781	-0.26%
2024/02/21	0	0.00	1	31.60	31.75	-1	7,884	-0.01%
2024/02/20	0	0.00	6	31.60	31.60	-6	7,914	-0.08%
2024/02/15	0	0.00	1	30.60	30.70	-1	8,187	-0.01%
2024/02/01	3.1	31.30	3	31.25	31.30	0.1	8,264	0.00%
2024/01/26	0	0.00	10	30.80	30.95	-10	8,389	-0.12%
2024/01/23	0	0.00	0.1	30.60	30.60	-0.1	8,601	0.00%
2024/01/22	6	30.51	0	0.00	30.30	6	8,677	0.07%
2024/01/17	1	30.70	24	30.75	30.40	-23	8,817	-0.26%
2024/01/16	0	0.00	0	31.05	31.05	0	8,700	0.00%
2024/01/15	0	0.00	0.1	31.40	31.40	-0.1	8,639	0.00%
2024/01/12	0	31.30	0	0.00	31.40	0	8,720	0.00%
2024/01/10	10	31.34	10	31.25	31.20	0	8,999	0.00%
2024/01/09	2	31.73	4	31.65	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	5	31.90	31.80	-5	9,099	-0.05%
2023/12/27	10	31.40	0	0.00	31.40	10	9,325	0.11%
2023/12/20	2	31.35	0	0.00	31.25	2	9,118	0.02%
2023/12/19	2	31.45	0	0.00	31.45	2	8,898	0.02%
2023/12/18	0	0.00	0.1	31.00	31.40	-0.1	8,728	0.00%
2023/12/15	0	0.00	5	31.00	30.80	-5	8,538	-0.06%
2023/12/14	0	0.00	1	30.90	30.95	-1	7,717	-0.01%
2023/12/13	0	0.00	1	30.65	30.70	-1	7,673	-0.01%
2023/12/11	2	30.75	1	30.75	30.90	1	8,735	0.01%
2023/12/08	0.3	31.10	0	0.00	30.95	0.3	8,747	0.00%
2023/12/07	14	31.15	0	0.00	31.10	14	8,771	0.16%
2023/12/06	0	0.00	12	31.79	31.65	-12	8,731	-0.14%
2023/12/04	0	0.00	1	31.60	31.60	-1	8,528	-0.01%
2023/12/01	1	30.95	10	30.93	30.95	-9	8,366	-0.11%
2023/11/30	0	30.80	0	0.00	30.60	0	8,250	0.00%
2023/11/24	0	0.00	2	30.80	30.15	-2	7,451	-0.03%
2023/11/22	120	30.60	2	30.65	30.45	118	7,182	1.64%	大買/鉅額交易
2023/11/20	0	0.00	7	30.47	29.95	-7	6,974	-0.10%
2023/11/17	0	0.00	2	30.80	30.75	-2	6,888	-0.03%
2023/11/14	1	30.20	0.5	30.40	30.50	0.5	6,688	0.01%
2023/11/08	0	0.00	1	30.15	30.15	-1	6,802	-0.01%
2023/11/07	0	0.00	1	30.05	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	3	30.13	30.25	-3	6,816	-0.04%
2023/11/03	0	0.00	2	29.85	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	2	29.75	29.85	-2	6,807	-0.03%
2023/11/01	0	0.00	2	29.45	29.40	-2	6,770	-0.03%
2023/10/31	0	0.00	12	29.50	29.50	-12	6,756	-0.18%
2023/10/30	0	0.00	1	29.40	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	6	29.40	29.25	-6	6,725	-0.09%
2023/10/26	0	0.00	1	29.25	29.00	-1	6,724	-0.01%
2023/10/25	0	0.00	7	29.16	29.10	-7	6,735	-0.10%
2023/10/24	24	28.75	1	29.10	29.05	23	6,755	0.34%
2023/10/23	2	28.78	0	0.00	28.65	2	6,813	0.03%
2023/10/20	1.5	28.82	0	0.00	28.85	1.5	6,867	0.02%
2023/10/13	6	29.15	4	29.26	29.30	2	6,951	0.03%
2023/10/11	0	0.00	4	29.03	29.20	-4	7,094	-0.06%
2023/10/06	36	28.50	0	0.00	28.55	36	7,003	0.51%
2023/10/05	37	28.51	0	0.00	28.40	37	7,025	0.53%
2023/10/04	2	28.45	1	28.55	28.35	1	7,025	0.01%
2023/10/03	3	28.83	0	0.00	28.85	3	7,008	0.04%
2023/10/02	2.1	28.94	1	29.15	29.10	1.1	7,088	0.02%
2023/09/28	0	0.00	1	28.85	28.75	-1	7,268	-0.01%
2023/09/26	3	28.62	0	0.00	28.60	3	7,364	0.04%
2023/09/22	3	28.77	1	28.80	28.75	2	7,447	0.03%
2023/09/21	1	28.80	1	28.90	28.80	0	7,478	0.00%
2023/09/19	1	29.45	0	0.00	29.40	1	7,464	0.01%
2023/09/18	1	29.50	0	0.00	29.50	1	7,578	0.01%
2023/09/15	8	28.79	0	0.00	29.10	8	7,583	0.11%
2023/09/13	13	28.85	3	29.07	29.15	10	6,488	0.15%
2023/09/12	1	29.10	3.1	28.96	29.15	-2.1	6,589	-0.03%
2023/09/11	0	28.65	0	0.00	28.70	0	6,585	0.00%
2023/09/08	1.4	28.39	2	28.50	28.50	-0.6	6,577	-0.01%
2023/09/07	2.5	28.50	0	0.00	28.40	2.5	6,607	0.04%
2023/09/06	7	28.69	0	0.00	28.60	7	6,585	0.11%
2023/09/05	7	28.73	0	0.00	28.85	7	6,564	0.11%
2023/09/04	1	28.75	0	0.00	28.60	1	6,566	0.02%
2023/09/01	0.2	28.73	0	0.00	28.80	0.2	6,545	0.00%
2023/08/31	9	28.36	5	28.15	28.15	4	6,535	0.06%
2023/08/30	0	0.00	19	28.51	28.55	-19	6,414	-0.30%
2023/08/29	0	0.00	0	28.35	28.30	0	6,387	0.00%
2023/08/28	22.1	28.14	15	28.35	28.15	7.1	6,422	0.11%
2023/08/25	0.2	28.40	0	0.00	28.30	0.2	6,945	0.00%
2023/08/24	6	28.25	0	0.00	28.35	6	6,967	0.09%
2023/08/23	11	28.44	0	0.00	28.35	11	6,916	0.16%
2023/08/22	6	28.55	0	0.00	28.60	6	6,918	0.09%
2023/08/21	0	0.00	1	28.80	28.65	-1	6,950	-0.01%
2023/08/18	1	28.75	3	28.80	28.75	-2	6,960	-0.03%
2023/08/17	5.1	28.37	1	28.50	28.50	4.1	6,954	0.06%
2023/08/16	22.1	28.75	0	0.00	28.60	22.1	6,909	0.32%
2023/08/15	1.1	29.25	0	0.00	29.15	1.1	6,812	0.02%
2023/08/09	1	29.45	0	0.00	29.50	1	6,876	0.01%
2023/08/04	5	29.55	20	29.60	29.50	-15	6,833	-0.22%
2023/08/02	6	29.55	0	0.00	29.55	6	6,812	0.09%
2023/08/01	26	29.61	0	0.00	29.65	26	6,762	0.38%
2023/07/31	2	29.73	2	29.70	29.70	0	6,757	0.00%
2023/07/28	7	29.71	1	29.70	29.70	6	6,730	0.09%
2023/07/27	12	29.88	4	29.89	29.95	8	6,678	0.12%
2023/07/26	5	29.44	0	0.00	29.50	5	6,678	0.07%
2023/07/25	0	0.00	1.4	29.33	29.25	-1.4	6,659	-0.02%
2023/07/24	8.3	29.31	0	0.00	29.15	8.3	6,621	0.13%
2023/07/21	2	29.65	0	0.00	29.60	2	6,601	0.03%
2023/07/20	1	29.80	0	0.00	29.80	1	6,556	0.02%
2023/07/19	16.6	29.82	0	0.00	29.75	16.6	6,559	0.25%
2023/07/18	19	30.13	0	0.00	30.00	19	6,469	0.29%
2023/07/17	7	30.36	0.3	30.55	30.30	6.7	6,352	0.11%
2023/07/11	0	0.00	4	32.43	32.45	-4	6,183	-0.06%
2023/07/07	1	31.85	0	0.00	32.05	1	6,234	0.02%
2023/07/06	4	32.39	2	32.80	32.20	2	6,204	0.03%
2023/07/05	1	33.30	1	33.50	33.35	0	6,031	0.00%
2023/06/29	0	0.00	1	33.70	33.40	-1	5,977	-0.02%
2023/06/28	0	0.00	0.1	33.35	33.55	-0.1	5,985	0.00%
2023/06/27	1	33.40	0	0.00	33.50	1	5,996	0.02%
2023/06/26	0	0.00	3	33.47	33.50	-3	5,996	-0.05%
2023/06/19	0	0.00	9	32.65	32.95	-9	5,923	-0.15%
2023/06/16	0	0.00	5	33.10	32.95	-5	6,000	-0.08%
2023/06/15	0	0.00	0.2	32.78	33.00	-0.2	5,952	0.00%
2023/06/14	0	0.00	1	32.70	32.75	-1	6,108	-0.02%
2023/06/13	0	0.00	2.2	32.68	32.60	-2.2	6,136	-0.04%
2023/06/09	0	0.00	1	32.65	32.55	-1	6,231	-0.02%
2023/06/07	2	32.45	0	0.00	32.45	2	6,413	0.03%
2023/06/06	6	32.49	0	0.00	32.50	6	6,684	0.09%
2023/05/24	0	0.00	50.2	31.85	32.00	-50.2	6,296	-0.80%
2023/05/17	0	31.95	0	0.00	31.95	0	6,460	0.00%
2023/05/12	2	31.65	0	0.00	32.10	2	6,429	0.03%
2023/05/11	2	31.65	0	0.00	31.80	2	6,454	0.03%
2023/05/10	0	0.00	2	32.05	32.10	-2	6,462	-0.03%
2023/05/09	2	32.25	0	0.00	32.25	2	6,488	0.03%
2023/05/03	10	32.20	0	0.00	32.20	10	6,620	0.15%
2023/05/02	0	0.00	10	32.20	32.25	-10	6,679	-0.15%
2023/04/28	0	31.85	1	32.00	31.90	-1	6,883	-0.01%
2023/04/26	2	31.80	0	0.00	31.90	2	6,901	0.03%
2023/04/25	38	31.95	0	0.00	31.75	38	6,825	0.56%
2023/04/21	0	0.00	6	31.45	31.40	-6	6,857	-0.09%
2023/04/20	0	0.00	32	31.40	31.45	-32	6,890	-0.46%
2023/04/19	0	0.00	38	31.61	31.70	-38	6,922	-0.55%
2023/04/18	1	31.60	0	0.00	31.65	1	6,890	0.01%
2023/04/17	2	31.85	0	0.00	31.85	2	6,869	0.03%
2023/04/14	6	31.65	0.1	31.60	31.85	5.9	6,848	0.09%
2023/04/13	2	31.90	0	0.00	31.70	2	6,817	0.03%
2023/04/12	42	31.89	0	0.00	31.70	42	6,730	0.62%
2023/04/11	30	31.85	1	31.85	31.80	29	6,722	0.43%
2023/04/10	0	0.00	0.2	31.45	31.45	-0.2	6,717	0.00%
2023/03/29	0	0.00	8	31.25	31.35	-8	7,930	-0.10%
2023/03/24	4	31.08	2	31.13	31.10	2	10,586	0.02%
2023/03/23	0	0.00	1	31.00	30.95	-1	10,672	-0.01%
2023/03/21	3	30.83	0	0.00	30.75	3	10,925	0.03%
2023/03/20	0	0.00	32	30.95	30.80	-32	10,993	-0.29%
2023/03/17	5	31.10	0	0.00	31.00	5	11,035	0.05%
2023/03/10	0	0.00	5	31.40	31.25	-5	11,507	-0.04%
2023/03/09	5	31.69	34	31.94	31.55	-29	11,556	-0.25%
2023/03/08	4	32.38	0	0.00	32.30	4	11,689	0.03%
2023/03/07	0	0.00	2	32.63	32.55	-2	11,809	-0.02%
2023/03/02	0	0.00	2	32.48	32.45	-2	12,138	-0.02%
2023/03/01	1	32.05	0	0.00	32.00	1	12,174	0.01%
2023/02/24	2	32.13	0	0.00	32.45	2	12,289	0.02%
2023/02/23	4	32.28	1	32.45	32.45	3	12,464	0.02%
2023/02/17	3	32.00	0	0.00	32.00	3	12,906	0.02%
2023/02/16	0	0.00	1	32.40	32.25	-1	13,072	-0.01%
2023/02/14	2.1	32.11	0	0.00	32.10	2.1	13,054	0.02%
2023/02/13	0	0.00	1	32.45	32.35	-1	13,018	-0.01%
2023/02/10	1	32.20	0	0.00	32.15	1	13,054	0.01%
2023/02/08	6	32.31	0	0.00	32.25	6	13,085	0.05%
2023/02/03	1	32.25	0	0.00	32.35	1	13,125	0.01%
2023/02/01	1	32.40	0	0.00	32.70	1	13,162	0.01%
2023/01/31	12.1	32.94	0	0.00	32.70	12.1	13,161	0.09%
2023/01/30	0	0.00	6.1	33.29	33.30	-6.1	13,123	-0.05%
2023/01/17	3	32.12	1	32.50	32.35	2	12,938	0.02%
2023/01/16	5	32.30	0	0.00	32.45	5	12,947	0.04%
2023/01/13	0	0.00	2	32.65	32.60	-2	12,943	-0.02%
2023/01/11	0	0.00	1	32.65	32.60	-1	13,227	-0.01%
2023/01/10	14	32.09	0	0.00	32.30	14	13,184	0.11%
2023/01/09	0	0.00	7	32.33	32.50	-7	13,181	-0.05%
2023/01/06	0	0.00	1	31.90	31.80	-1	13,223	-0.01%
2023/01/04	0	0.00	1	32.00	31.90	-1	13,424	-0.01%
2023/01/03	2.1	31.50	0	0.00	31.70	2.1	13,532	0.02%
2022/12/29	7	31.60	1	31.65	31.70	6	13,680	0.04%
2022/12/28	0	0.00	2	31.55	31.85	-2	13,707	-0.01%
2022/12/23	3	31.57	5	31.80	31.55	-2	13,793	-0.01%
2022/12/22	31	33.00	3	32.57	33.00	28	13,807	0.20%
2022/12/20	0	0.00	23	31.14	31.10	-23	12,822	-0.18%
2022/12/19	11	31.33	26	31.85	31.30	-15	12,369	-0.12%
2022/12/16	20	32.95	55	32.63	32.60	-35	11,756	-0.30%
2022/12/15	1	32.70	3	33.18	32.95	-2	10,479	-0.02%
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/13	3	32.60	1	32.95	32.65	2	10,365	0.02%
2022/12/09	0	0.00	2	33.20	33.20	-2	10,201	-0.02%
2022/12/08	1	33.00	1	32.95	33.00	0	10,263	0.00%
2022/12/07	2	32.75	0	0.00	32.80	2	10,196	0.02%
2022/12/06	4	32.85	12	33.00	32.75	-8	9,980	-0.08%
2022/12/05	0	0.00	1	32.85	32.80	-1	9,759	-0.01%
2022/12/02	2	32.28	0	0.00	32.30	2	9,539	0.02%
2022/12/01	7	32.72	9	32.59	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	8	32.53	32.50	-8	9,436	-0.08%
2022/11/28	1	30.95	2	31.60	31.75	-1	8,939	-0.01%
2022/11/25	1	31.35	1	31.50	31.55	0	8,919	0.00%
2022/11/24	1	31.30	0	0.00	31.80	1	9,015	0.01%
2022/11/23	0	0.00	1	31.00	31.05	-1	9,003	-0.01%
2022/11/22	5	30.60	0	0.00	30.90	5	8,962	0.06%
2022/11/21	9	30.81	0	0.00	30.60	9	8,791	0.10%
2022/11/18	9	31.34	0	0.00	31.35	9	8,579	0.10%
2022/11/17	0	0.00	1	31.65	31.55	-1	8,485	-0.01%
2022/11/16	0	0.00	2	31.90	31.50	-2	8,442	-0.02%
2022/11/15	11	32.09	0.1	32.55	31.65	10.9	8,304	0.13%
2022/11/14	0.1	33.10	4	32.99	33.20	-3.9	8,054	-0.05%
2022/11/11	2	32.25	3	32.05	32.25	-1	7,848	-0.01%
2022/11/09	6	32.68	0	0.00	32.65	6	7,846	0.08%
2022/11/07	1	32.15	10	32.35	32.45	-9	7,812	-0.12%
2022/11/04	1	32.15	0	0.00	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	22	32.13	0	0.00	32.45	22	7,810	0.28%
2022/10/31	1	32.20	21	32.32	32.15	-20	7,859	-0.25%
2022/10/27	1	31.95	1	32.15	32.05	0	8,039	0.00%
2022/10/25	0	0.00	10	31.50	31.65	-10	8,251	-0.12%
2022/10/21	10	31.25	0	0.00	31.20	10	8,343	0.12%
2022/10/20	16	30.78	0	0.00	31.00	16	8,452	0.19%
2022/10/18	1	30.80	2	30.70	30.85	-1	8,263	-0.01%
2022/10/17	4	30.66	1	31.00	30.95	3	8,364	0.04%
2022/10/14	4	31.46	0	0.00	31.35	4	8,476	0.05%
2022/10/13	5	31.68	0	0.00	31.40	5	8,525	0.06%
2022/10/12	0	0.00	2	31.93	31.95	-2	8,643	-0.02%
2022/10/11	1	31.55	8	31.56	31.40	-7	8,632	-0.08%
2022/10/07	1	31.95	2	32.05	32.10	-1	8,550	-0.01%
2022/10/06	7	32.12	7	32.14	32.15	0	8,718	0.00%
2022/10/05	8	32.05	0	0.00	31.75	8	8,672	0.09%
2022/10/04	6	32.23	0	0.00	32.15	6	8,711	0.07%
2022/10/03	10	31.94	0	0.00	32.15	10	8,721	0.11%
2022/09/30	3	32.30	0	0.00	32.35	3	8,701	0.03%
2022/09/29	4	32.63	1	32.65	32.70	3	8,640	0.03%
2022/09/28	1	32.60	27	32.65	32.35	-26	8,598	-0.30%
2022/09/27	2	32.55	6	32.40	32.75	-4	8,559	-0.05%
2022/09/26	12	32.15	0	0.00	32.10	12	8,566	0.14%
2022/09/23	0	0.00	2	33.10	32.90	-2	8,531	-0.02%
2022/09/22	7	32.24	2	32.95	32.80	5	8,566	0.06%
2022/09/21	0	0.00	5	32.70	32.80	-5	8,528	-0.06%
2022/09/20	0	0.00	2	32.78	32.80	-2	8,539	-0.02%
2022/09/16	1	32.25	10	32.18	32.00	-9	8,589	-0.10%
2022/09/15	5	31.98	1	32.75	33.00	4	8,451	0.05%
2022/09/14	10	32.09	15	31.50	32.15	-5	8,332	-0.06%
2022/09/08	5	31.55	0	0.00	31.80	5	8,441	0.06%
2022/09/07	9	31.37	0	0.00	31.50	9	8,426	0.11%
2022/09/06	0	0.00	5	32.05	31.75	-5	8,369	-0.06%
2022/09/02	2	31.60	0	0.00	31.65	2	8,412	0.02%
2022/09/01	41	31.93	0.5	31.65	31.70	40.5	8,362	0.48%
2022/08/31	0	0.00	11	32.75	32.75	-11	8,344	-0.13%
2022/08/30	0.5	32.00	34	31.90	32.15	-33.5	8,202	-0.41%
2022/08/29	38	31.26	5	31.75	31.40	33	8,112	0.41%
2022/08/26	0	0.00	5	31.75	31.65	-5	8,041	-0.06%
2022/08/25	0	0.00	34	31.51	31.65	-34	8,038	-0.42%
2022/08/17	5	30.72	0	0.00	30.85	5	8,742	0.06%
2022/08/16	0	0.00	2	30.53	30.60	-2	8,708	-0.02%
2022/08/15	7	30.26	1	30.25	30.25	6	8,650	0.07%
2022/08/12	4	30.20	4	30.16	30.30	0	8,691	0.00%
2022/08/11	2	30.08	0	0.00	30.10	2	8,731	0.02%
2022/08/10	11	29.90	0	0.00	29.85	11	8,773	0.13%
2022/08/09	0	0.00	3	29.80	29.90	-3	8,818	-0.03%
2022/08/08	3	29.48	1	29.40	29.45	2	8,874	0.02%
2022/08/05	1	29.60	0	0.00	29.65	1	9,067	0.01%
2022/08/04	2	29.30	1	29.60	29.50	1	9,042	0.01%
2022/08/03	6	29.79	5	29.85	29.65	1	8,959	0.01%
2022/08/02	1	30.05	1	30.05	30.00	0	8,871	0.00%
2022/08/01	10	30.25	0	0.00	30.10	10	8,754	0.11%
2022/07/29	13	30.40	0	0.00	30.40	13	8,693	0.15%
2022/07/28	14	30.15	0	0.00	30.10	14	8,613	0.16%
2022/07/27	2	31.63	3	31.92	31.75	-1	8,530	-0.01%
2022/07/26	1	32.05	1	31.85	31.75	0	8,408	0.00%
2022/07/25	0	0.00	2	32.18	32.10	-2	8,375	-0.02%
2022/07/22	1	32.05	0	0.00	32.15	1	8,324	0.01%
2022/07/21	0	0.00	2	32.28	32.40	-2	8,236	-0.02%
2022/07/20	8	32.55	0	0.00	32.30	8	8,099	0.10%
2022/07/19	1	32.45	10	32.44	32.50	-9	8,035	-0.11%
2022/07/18	2	31.55	2	32.05	32.15	0	7,850	0.00%
2022/07/15	1	31.60	2	31.70	31.70	-1	7,750	-0.01%
2022/07/14	0	0.00	2	31.98	31.95	-2	7,765	-0.03%
2022/07/13	0	0.00	8	31.89	31.90	-8	7,638	-0.10%
2022/07/12	1	31.25	1	31.20	31.50	0	7,563	0.00%
2022/07/11	1	31.45	1	31.55	31.50	0	7,491	0.00%
2022/07/07	1	31.40	0	0.00	31.45	1	7,544	0.01%
2022/07/06	2	32.15	1	31.65	31.55	1	7,502	0.01%
2022/07/05	2	32.35	3	32.10	32.25	-1	7,432	-0.01%
2022/07/04	0	0.00	1.1	31.79	32.00	-1.1	7,378	-0.01%
2022/07/01	1.1	31.37	0.1	31.65	31.15	1	7,350	0.01%
2022/06/30	0.1	31.78	0.5	31.77	31.80	-0.4	7,333	-0.01%
2022/06/29	3.5	31.95	3	32.12	32.15	0.5	7,207	0.01%
2022/06/28	0	0.00	2	31.85	31.85	-2	7,164	-0.03%
2022/06/27	3	31.65	2.3	31.61	31.70	0.8	7,165	0.01%
2022/06/23	0	0.00	4	31.05	31.15	-4	7,135	-0.06%
2022/06/22	0	0.00	2	31.05	31.05	-2	7,151	-0.03%
2022/06/20	0	0.00	1	31.10	30.70	-1	7,054	-0.01%
2022/06/16	0	0.00	2	31.55	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	1	31.25	31.30	-1	7,040	-0.01%
2022/06/13	1	31.00	1.5	31.05	30.95	-0.5	7,145	-0.01%
2022/06/09	1	31.30	0	0.00	31.40	1	7,143	0.01%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/02	1	30.55	0	0.00	30.70	1	7,151	0.01%
2022/05/31	5	31.11	0	0.00	30.50	5	7,236	0.07%
2022/05/30	7	31.66	1	31.60	31.80	6	6,723	0.09%
2022/05/27	0	0.00	1	31.75	31.60	-1	6,682	-0.01%
2022/05/25	0	0.00	4	31.55	31.70	-4	6,809	-0.06%
2022/05/24	0	0.00	2.1	31.45	31.50	-2.1	6,834	-0.03%
2022/05/23	0	0.00	1	31.40	31.40	-1	6,833	-0.01%
2022/05/20	1	31.45	8	31.37	31.35	-7	6,908	-0.10%
2022/05/19	0	0.00	2	31.08	31.15	-2	6,881	-0.03%
2022/05/13	0	0.00	31	30.83	31.00	-31	6,707	-0.46%
2022/05/10	0.1	30.00	0	0.00	30.15	0.1	6,408	0.00%
2022/05/09	1	29.85	0	0.00	29.80	1	6,403	0.02%
2022/05/06	2	30.08	1	30.30	30.20	1	6,359	0.02%
2022/05/05	0	0.00	6	30.42	30.55	-6	6,400	-0.09%
2022/05/03	2	30.15	1	30.10	29.95	1	6,420	0.02%
2022/04/28	0	0.00	1	29.80	29.95	-1	6,467	-0.02%
2022/04/27	0	0.00	2	29.88	29.70	-2	6,435	-0.03%
2022/04/22	1	30.15	0	0.00	30.35	1	6,245	0.02%
2022/04/21	0	0.00	5	30.35	30.40	-5	6,218	-0.08%
2022/04/15	0	0.00	2	30.45	30.40	-2	6,111	-0.03%
2022/04/13	0	0.00	4	30.71	30.90	-4	6,107	-0.07%
2022/04/12	0	0.00	3	30.22	30.20	-3	6,028	-0.05%
2022/04/11	1	30.15	8	30.05	30.20	-7	6,019	-0.12%
2022/04/08	0	0.00	1	30.00	30.10	-1	6,013	-0.02%
2022/03/31	1	30.55	0	0.00	30.40	1	5,875	0.02%
2022/03/30	0	0.00	12	30.30	30.30	-12	5,809	-0.21%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/24	0	0.00	9	30.77	30.85	-9	5,568	-0.16%
2022/03/23	10	30.70	0	0.00	30.75	10	6,002	0.17%
2022/03/22	0	0.00	0.1	30.60	30.80	-0.1	6,006	0.00%
2022/03/15	1	30.00	2	30.10	30.20	-1	5,784	-0.02%
2022/03/14	30	30.30	35	30.55	30.55	-5	5,778	-0.09%
2022/03/10	0	0.00	13	30.09	30.20	-13	5,817	-0.22%
2022/03/08	1	29.35	2	29.45	29.50	-1	5,790	-0.02%
2022/03/07	11	29.36	0	0.00	29.50	11	5,772	0.19%
2022/03/04	1	30.20	1	30.30	30.30	0	5,917	0.00%
2022/03/03	0	0.00	5	30.48	30.60	-5	5,993	-0.08%
2022/03/02	0	0.00	8.8	30.27	30.35	-8.8	6,062	-0.15%
2022/03/01	0	0.00	4	30.19	30.30	-4	6,138	-0.07%
2022/02/25	0	0.00	3	29.87	29.55	-3	6,226	-0.05%
2022/02/24	1	29.70	6	29.53	29.70	-5	6,328	-0.08%
2022/02/22	0	0.00	64	29.95	29.95	-64	6,343	-1.01%
2022/02/21	0	0.00	30	30.09	30.20	-30	6,280	-0.48%
2022/02/18	0	0.00	3	29.95	30.00	-3	6,347	-0.05%
2022/02/17	0	0.00	8	29.75	29.80	-8	6,513	-0.12%
2022/02/16	0	0.00	1	29.45	29.60	-1	6,452	-0.02%
2022/02/15	4	29.45	4	29.40	29.35	0	6,530	0.00%
2022/02/14	4	29.35	0	0.00	29.45	4	6,539	0.06%
2022/02/10	0	0.00	10	29.50	29.60	-10	6,649	-0.15%
2022/02/09	0	0.00	60	29.25	29.50	-60	6,677	-0.90%
2022/02/07	0	0.00	5	29.18	29.30	-5	6,679	-0.07%
2022/01/26	0	0.00	3	28.70	28.80	-3	6,635	-0.05%
2022/01/25	8	28.33	0	0.00	28.60	8	6,715	0.12%
2022/01/24	1	28.55	0	0.00	28.80	1	6,702	0.01%
2022/01/21	1	28.75	0	0.00	28.80	1	6,823	0.01%
2022/01/20	0	0.00	4	29.25	29.25	-4	6,785	-0.06%
2022/01/18	0	0.00	22	29.18	29.10	-22	6,780	-0.32%
2022/01/14	29	29.19	2	29.30	29.20	27	6,992	0.39%
2022/01/13	50	29.50	4	29.49	29.55	46	7,063	0.65%
2022/01/11	8	29.06	0	0.00	29.15	8	7,139	0.11%
2022/01/06	2	29.15	0	0.00	29.25	2	7,241	0.03%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	1	28.95	0	0.00	29.00	1	7,289	0.01%
2022/01/03	1	29.00	0	0.00	29.15	1	7,279	0.01%
2021/12/30	1	29.05	1	29.20	29.30	0	7,292	0.00%
2021/12/29	3	29.18	5	29.23	29.30	-2	7,326	-0.03%
2021/12/28	1	28.85	4	29.01	29.15	-3	7,334	-0.04%
2021/12/27	0	0.00	2	28.95	29.00	-2	7,334	-0.03%
2021/12/24	0	0.00	2	28.90	28.90	-2	7,467	-0.03%
2021/12/23	0	0.00	5	28.70	28.80	-5	7,546	-0.07%
2021/12/21	0	0.00	3	28.58	28.55	-3	7,625	-0.04%
2021/12/17	1	28.15	5	28.20	28.10	-4	7,729	-0.05%
2021/12/16	7	28.25	0	0.00	28.20	7	7,273	0.10%
2021/12/15	1	28.35	0	0.00	28.35	1	7,419	0.01%
2021/12/14	1	28.35	0	0.00	28.45	1	7,477	0.01%
2021/12/13	1	28.60	2	28.68	28.45	-1	7,498	-0.01%
2021/12/10	1	28.70	0	0.00	28.75	1	7,464	0.01%
2021/12/09	0	0.00	2	28.70	28.85	-2	7,482	-0.03%
2021/12/08	0	0.00	6	28.77	28.75	-6	7,459	-0.08%
2021/12/06	2	28.28	3	28.25	28.60	-1	7,462	-0.01%
2021/12/03	4	28.34	1	28.40	28.30	3	7,471	0.04%
2021/12/02	2	28.18	5	28.10	28.30	-3	7,435	-0.04%
2021/12/01	1.5	28.03	5	28.29	28.30	-3.5	7,380	-0.05%
2021/11/30	71	28.18	0	0.00	27.90	71	7,311	0.97%
2021/11/29	9	28.02	0	0.00	28.15	9	7,019	0.13%
2021/11/26	8	28.29	4	28.30	28.25	4	6,936	0.06%
2021/11/25	4	28.39	10	28.35	28.55	-6	6,926	-0.09%
2021/11/24	5.2	28.63	0	0.00	28.80	5.2	6,802	0.08%
2021/11/23	34	28.69	3.5	28.67	28.75	30.5	6,647	0.46%
2021/11/22	5	29.22	1	29.25	29.15	4	6,394	0.06%
2021/11/19	1	29.30	2	29.35	29.40	-1	6,314	-0.02%
2021/11/17	7	29.31	1	29.30	29.35	6	6,236	0.10%
2021/11/16	20	29.38	10	29.30	29.50	10	6,162	0.16%
2021/11/15	4	30.25	0	0.00	30.00	4	6,044	0.07%
2021/11/12	5	30.11	0	0.00	30.15	5	6,060	0.08%
2021/11/11	1	30.05	1	30.00	30.00	0	6,017	0.00%
2021/11/10	3	29.87	0	0.00	29.90	3	6,051	0.05%
2021/11/09	0	0.00	19	29.86	29.90	-19	6,026	-0.32%
2021/11/08	0	0.00	1	29.50	29.45	-1	5,942	-0.02%
2021/11/05	3	29.22	0	0.00	29.40	3	5,918	0.05%
2021/11/04	19	29.40	0	0.00	29.35	19	5,874	0.32%
2021/11/02	0	0.00	15	29.42	29.45	-15	5,904	-0.25%
2021/11/01	4	29.04	0	0.00	29.00	4	5,882	0.07%
2021/10/29	23	29.02	0	0.00	29.10	23	5,849	0.39%
2021/10/28	6	29.30	0	0.00	29.25	6	5,769	0.10%
2021/10/22	10	29.35	1	29.35	29.40	9	6,457	0.14%
2021/10/21	0	0.00	2	29.90	30.10	-2	6,394	-0.03%
2021/10/20	1	29.95	3	29.85	29.80	-2	6,485	-0.03%
2021/10/19	10	29.75	0	0.00	29.70	10	6,402	0.16%
2021/10/15	0	0.00	1	29.35	29.30	-1	6,421	-0.02%
2021/10/13	1.1	29.22	1	29.20	29.25	0.1	6,551	0.00%
2021/10/12	6.3	29.14	0	0.00	29.25	6.3	6,700	0.09%
2021/10/07	0	0.00	3	29.68	29.55	-3	6,645	-0.05%
2021/10/06	2	29.15	1	29.30	29.25	1	6,701	0.01%
2021/10/05	0	0.00	1	29.30	29.35	-1	6,762	-0.01%
2021/10/04	0	0.00	7	29.39	29.35	-7	6,845	-0.10%
2021/10/01	12.1	29.30	0	0.00	29.15	12.1	6,951	0.17%
2021/09/30	0	0.00	2	29.95	29.85	-2	6,844	-0.03%
2021/09/29	2	29.55	0	0.00	29.55	2	6,795	0.03%
2021/09/28	0	0.00	1.1	29.95	30.00	-1.1	6,771	-0.02%
2021/09/27	0	0.00	6	30.05	29.85	-6	6,803	-0.09%
2021/09/24	2	29.33	7	29.66	29.35	-5	6,843	-0.07%
2021/09/23	0.4	29.30	1	29.30	29.25	-0.7	6,853	-0.01%
2021/09/22	14	28.73	0	0.00	28.70	14	6,892	0.20%
2021/09/17	2	29.50	5	29.60	29.50	-3	6,742	-0.04%
2021/09/16	1	29.60	1	29.80	29.65	0	6,689	0.00%
2021/09/14	2	29.83	1	29.75	29.75	1	6,764	0.01%
2021/09/10	1	29.25	0	0.00	29.20	1	6,832	0.01%
2021/09/09	8	29.06	0	0.00	29.05	8	6,998	0.11%
2021/09/08	3	29.30	0	0.00	29.25	3	6,926	0.04%
2021/09/06	2.1	29.75	0.1	29.90	29.70	2	6,947	0.03%
2021/09/02	3	29.55	1	29.65	29.60	2	6,996	0.03%
2021/09/01	7.2	29.69	0	0.00	29.60	7.2	7,023	0.10%
2021/08/31	1.1	29.63	0	0.00	30.05	1.1	7,030	0.02%
2021/08/30	0	0.00	1	29.80	29.90	-1	6,985	-0.01%
2021/08/27	0	0.00	6	29.63	29.65	-6	7,029	-0.09%
2021/08/26	6	29.08	0	0.00	29.20	6	7,095	0.08%
2021/08/25	6	29.20	0	0.00	29.35	6	7,183	0.08%
2021/08/19	20.1	28.43	2	28.20	28.30	18.1	7,602	0.24%
2021/08/18	5	28.40	0	0.00	28.85	5	7,552	0.07%
2021/08/17	5.4	28.71	0	0.00	28.55	5.4	7,612	0.07%
2021/08/16	5	29.19	50	29.26	29.05	-45	7,620	-0.59%
2021/08/13	5	29.65	0	0.00	29.65	5	7,573	0.07%
2021/08/11	6	29.78	1	30.05	30.00	5	7,698	0.06%
2021/08/09	3	29.73	4	29.88	29.95	-1	7,973	-0.01%
2021/08/06	0	0.00	0.4	30.10	30.05	-0.4	8,119	0.00%
2021/08/04	1	30.20	0	0.00	30.25	1	8,806	0.01%
2021/08/02	3	29.80	0	0.00	30.10	3	9,307	0.03%
2021/07/30	2.3	29.92	0	0.00	29.60	2.3	9,473	0.02%
2021/07/29	17	31.03	0	0.00	31.15	17	9,574	0.18%
2021/07/28	4	30.96	1	31.30	31.00	3	9,453	0.03%
2021/07/27	2	31.63	2	31.90	31.50	0	9,632	0.00%
2021/07/26	2	32.80	0	0.00	31.90	2	9,668	0.02%
2021/07/21	1	32.35	0	0.00	32.50	1	9,889	0.01%
2021/07/20	5	32.82	0	0.00	32.60	5	10,058	0.05%
2021/07/19	7	33.29	0	0.00	33.60	7	10,150	0.07%
2021/07/16	0	0.00	2	33.18	33.60	-2	10,793	-0.02%
2021/07/15	0	0.00	3	32.77	32.80	-3	10,822	-0.03%
2021/07/12	1	32.85	1	33.50	32.95	0	11,706	0.00%
2021/07/09	1	32.75	2	32.85	32.95	-1	11,661	-0.01%
2021/07/08	0	0.00	2	32.78	32.95	-2	11,633	-0.02%
2021/07/07	1	32.20	5	32.40	32.35	-4	11,685	-0.03%
2021/07/05	0	0.00	2	32.40	32.45	-2	11,827	-0.02%
2021/07/01	0	0.00	3	32.37	32.45	-3	12,046	-0.02%
2021/06/29	1	31.70	0	0.00	31.90	1	11,990	0.01%
2021/06/28	2	31.90	1	31.90	31.90	1	12,109	0.01%
2021/06/25	0	0.00	1	31.90	31.75	-1	12,240	-0.01%
2021/06/23	2	31.33	6	31.31	31.65	-4	12,488	-0.03%
2021/06/22	1	31.00	0	0.00	30.85	1	12,389	0.01%
2021/06/21	4	30.85	0	0.00	30.75	4	12,363	0.03%
2021/06/18	3	31.33	1	31.35	31.05	2	12,334	0.02%
2021/06/17	2	31.65	0	0.00	31.80	2	12,184	0.02%
2021/06/16	0	0.00	6	31.95	31.85	-6	12,390	-0.05%
2021/06/10	1	31.35	0	0.00	31.95	1	12,531	0.01%
2021/06/08	0	0.00	3	32.00	31.90	-3	12,582	-0.02%
2021/06/07	1	31.70	0	0.00	31.75	1	12,658	0.01%
2021/06/04	1	32.20	1	32.35	31.90	0	12,686	0.00%
2021/06/03	2	32.40	4.2	32.61	32.45	-2.2	12,856	-0.02%
2021/06/02	0	0.00	1	32.00	32.05	-1	12,835	-0.01%
2021/06/01	1	31.65	1	31.50	31.90	0	12,821	0.00%
2021/05/31	5	31.65	1	31.65	31.65	4	12,902	0.03%
2021/05/27	3.1	30.74	0	0.00	30.40	3.1	13,102	0.02%
2021/05/26	0	0.00	1	31.35	31.40	-1	13,326	-0.01%
2021/05/25	1	31.10	1	31.15	31.20	0	13,880	0.00%
2021/05/24	1	30.55	2	30.73	30.55	-1	13,847	-0.01%
2021/05/20	1	30.60	1	30.15	30.35	0	13,874	0.00%
2021/05/19	1	30.50	60	30.99	30.60	-59	13,813	-0.43%
2021/05/18	2	30.75	2	31.00	30.80	0	13,857	0.00%
2021/05/17	3	29.88	12	29.95	29.65	-9	13,908	-0.06%
2021/05/14	1	30.45	0	30.65	30.75	1	13,754	0.01%
2021/05/13	2	30.55	8	30.08	30.00	-6	13,594	-0.04%
2021/05/12	34	30.82	18	31.30	30.65	16	13,360	0.12%
2021/05/11	27	33.80	21	33.39	32.75	6	12,933	0.05%
2021/05/10	18	34.11	28	33.77	33.90	-10	12,670	-0.08%
2021/05/07	25	33.34	0	0.00	33.25	25	12,533	0.20%
2021/05/06	7	33.75	4	33.84	33.85	3	12,389	0.02%
2021/05/05	1	32.80	7	32.80	32.65	-6	12,148	-0.05%
2021/05/04	0	0.00	6	32.92	31.70	-6	11,969	-0.05%
2021/05/03	5	32.86	0	0.00	32.35	5	11,684	0.04%
2021/04/29	6	33.48	13	33.20	33.25	-7	11,607	-0.06%
2021/04/28	0	0.00	16	33.07	33.40	-16	11,517	-0.14%
2021/04/27	0	0.00	1	32.95	32.85	-1	11,597	-0.01%
2021/04/26	4	32.59	4	32.59	32.50	0	11,508	0.00%
2021/04/23	1	33.40	2.1	32.26	32.55	-1.1	11,376	-0.01%
2021/04/22	18	34.63	21.2	34.24	33.30	-3.2	11,299	-0.03%
2021/04/21	3	33.05	3	33.02	33.10	0	10,647	0.00%
2021/04/20	2	32.80	3	32.90	33.15	-1	10,518	-0.01%
2021/04/19	2	32.20	175	32.56	33.40	-173	10,323	-1.68%	大賣/鉅額交易
2021/04/16	12	31.77	28.5	31.68	31.90	-16.5	9,904	-0.17%
2021/04/14	0	0.00	18	30.53	30.60	-18	9,661	-0.19%
2021/04/13	5.2	30.67	1	31.10	30.60	4.2	9,715	0.04%
2021/04/12	0	0.00	26	30.54	30.95	-26	9,576	-0.27%
2021/04/09	1.3	30.36	0	30.20	30.40	1.3	9,537	0.01%
2021/04/08	1	30.25	3	30.43	30.50	-2	9,510	-0.02%
2021/04/07	0	0.00	2.4	29.84	30.00	-2.4	9,345	-0.03%
2021/04/06	0	30.05	0	0.00	29.95	0	9,379	0.00%
2021/04/01	5	30.00	0	0.00	29.90	5	9,420	0.05%
2021/03/31	20	30.00	1	29.95	30.20	19	9,448	0.20%
2021/03/30	0	0.00	1	30.10	30.00	-1	9,393	-0.01%
2021/03/29	3	29.85	1	29.90	29.90	2	9,243	0.02%
2021/03/26	1	29.50	1	29.75	29.75	0	9,217	0.00%
2021/03/25	2	28.95	1	28.90	29.10	1	9,079	0.01%
2021/03/22	0	0.00	0	29.20	29.40	0	9,144	0.00%
2021/03/19	5	29.19	2	29.35	29.20	3	9,159	0.03%
2021/03/18	0	0.00	129	29.64	29.50	-129	8,969	-1.44%	大賣/鉅額交易
2021/03/17	1	29.65	75.4	29.49	29.45	-74.4	8,943	-0.83%
2021/03/12	0	0.00	0	29.55	29.80	0	8,896	0.00%
2021/03/11	0	0.00	0	29.60	29.45	0	8,865	0.00%
2021/03/10	0	0.00	5	29.80	29.75	-5	8,862	-0.06%
2021/03/09	100	29.70	5	29.74	29.90	95	8,855	1.07%
2021/03/08	100	29.55	1	29.45	29.30	99	8,675	1.14%
2021/03/05	2	29.40	0	0.00	29.35	2	8,667	0.02%
2021/03/03	5	29.05	12	29.03	29.35	-7	8,753	-0.08%
2021/03/02	5	29.10	4	29.21	28.70	1	8,558	0.01%
2021/02/26	3	28.73	1	28.85	28.95	2	8,447	0.02%
2021/02/25	2	29.45	95	28.85	29.50	-93	8,055	-1.15%
2021/02/24	8	28.08	2	28.05	27.75	6	7,569	0.08%
2021/02/23	5.4	27.95	1.1	28.13	28.10	4.2	7,539	0.06%
2021/02/18	0	0.00	8	27.49	27.50	-8	7,725	-0.10%
2021/02/17	3	26.97	5	27.08	27.10	-2	7,641	-0.03%
2021/02/05	1	26.75	5	27.05	27.05	-4	7,543	-0.05%
2021/02/03	1	26.45	0	0.00	26.70	1	7,778	0.01%
2021/02/02	1	26.35	2	26.65	26.75	-1	7,820	-0.01%
2021/01/29	6	26.25	0	0.00	26.00	6	7,754	0.08%
2021/01/28	2	26.48	0	0.00	26.45	2	7,641	0.03%
2021/01/27	22	26.64	0	0.00	26.50	22	7,542	0.29%
2021/01/26	20	26.58	0	0.00	26.60	20	7,485	0.27%
2021/01/25	5	26.62	0	0.00	26.80	5	7,457	0.07%
2021/01/22	10	26.38	0	0.00	26.40	10	7,481	0.13%
2021/01/21	15	26.68	0	0.00	26.40	15	7,420	0.20%
2021/01/20	9	26.88	0	0.00	26.40	9	7,367	0.12%
2021/01/19	0	0.00	1	27.40	27.45	-1	7,118	-0.01%
2021/01/18	2	27.10	0	0.00	27.25	2	7,132	0.03%
2021/01/15	173	27.65	0	0.00	27.60	173	7,011	2.47%	大買/鉅額交易
2021/01/13	2	28.08	0	0.00	28.40	2	6,921	0.03%
2021/01/12	2	28.15	0	0.00	28.05	2	6,884	0.03%
2021/01/05	1	28.75	0	0.00	28.85	1	6,573	0.02%
2021/01/04	2	28.90	0	0.00	28.85	2	6,584	0.03%
2020/12/30	5	28.68	192	28.67	29.05	-187	6,463	-2.89%	大賣/鉅額交易
2020/12/29	1	28.55	0	0.00	28.65	1	6,398	0.02%
2020/12/25	0	0.00	9	28.49	28.55	-9	6,364	-0.14%
2020/12/24	2	28.50	15	28.18	28.05	-13	6,308	-0.21%
2020/12/22	1	27.70	1	28.00	27.70	0	6,247	0.00%
2020/12/21	0	0.00	1	27.90	27.95	-1	6,346	-0.02%
2020/12/18	170	27.60	0	0.00	27.45	170	6,414	2.65%	大買/鉅額交易
2020/12/17	1	27.50	1	27.75	27.55	0	6,485	0.00%
2020/12/16	0	0.00	7	27.66	27.90	-7	6,526	-0.11%
2020/12/15	2	27.35	10	27.34	27.15	-8	6,649	-0.12%
2020/12/14	12	27.65	0	0.00	27.60	12	6,721	0.18%
2020/12/10	5	27.75	0	0.00	27.70	5	7,005	0.07%
2020/12/09	1	27.45	9.2	27.55	27.75	-8.2	7,005	-0.12%
2020/12/08	2	27.55	5	27.65	27.50	-3	7,036	-0.04%
2020/12/04	1	27.60	1	27.75	27.65	0	7,046	0.00%
2020/12/03	11	27.40	0	0.00	27.40	11	7,108	0.15%
2020/12/02	5	27.35	0	0.00	27.40	5	7,211	0.07%
2020/12/01	1	27.25	0	0.00	27.50	1	7,359	0.01%
2020/11/30	5	27.59	0	0.00	27.40	5	7,539	0.07%
2020/11/27	14	27.67	9	27.64	27.70	5	7,373	0.07%
2020/11/26	1	27.85	0	0.00	27.90	1	7,410	0.01%
2020/11/24	6	28.13	1	28.00	28.05	5	7,534	0.07%
2020/11/23	0	0.00	2	28.20	28.25	-2	7,519	-0.03%
2020/11/20	0	0.00	10	28.05	28.15	-10	7,425	-0.13%
2020/11/19	4	28.15	1	28.10	28.20	3	7,434	0.04%
2020/11/18	0	0.00	4.4	28.05	28.20	-4.4	7,418	-0.06%
2020/11/17	5	27.90	6	27.94	28.00	-1	7,326	-0.01%
2020/11/16	5	27.37	1	27.55	27.50	4	7,345	0.05%
2020/11/13	0	0.00	14	27.55	27.60	-14	7,415	-0.19%
2020/11/12	4	27.54	0	0.00	27.60	4	7,452	0.05%
2020/11/11	2	27.15	58	27.31	27.70	-56	7,458	-0.75%
2020/11/10	1	26.80	6	26.78	26.90	-5	7,254	-0.07%
2020/11/09	0	0.00	9	26.41	26.60	-9	7,186	-0.13%
2020/11/06	0	0.00	2	26.20	26.20	-2	7,189	-0.03%
2020/11/05	0	0.00	20	26.20	26.20	-20	7,223	-0.28%
2020/11/04	1	26.00	0	0.00	26.10	1	7,262	0.01%
2020/11/03	2	26.20	12	26.14	26.20	-10	7,343	-0.14%
2020/11/02	0	0.00	3.1	26.03	26.05	-3.1	7,391	-0.04%
2020/10/30	9	25.66	0	0.00	25.75	9	7,470	0.12%
2020/10/29	2	25.78	5	25.80	25.80	-3	7,531	-0.04%
2020/10/28	2	25.90	5	26.05	26.10	-3	7,839	-0.04%
2020/10/27	0	0.00	0.1	25.95	25.90	-0.1	8,024	0.00%
2020/10/26	20	26.05	0	0.00	26.00	20	8,167	0.24%
2020/10/23	5	26.10	0	0.00	26.20	5	8,302	0.06%
2020/10/22	0	0.00	6	26.04	26.25	-6	8,583	-0.07%
2020/10/21	0	0.00	0	26.00	25.75	0	9,269	0.00%
2020/10/19	3	26.10	10	26.10	26.10	-7	9,777	-0.07%
2020/10/16	3	25.95	0	0.00	25.95	3	10,069	0.03%
2020/10/12	3	25.80	2	26.10	25.90	1	10,935	0.01%
2020/10/08	0	0.00	3	26.15	26.15	-3	11,163	-0.03%
2020/10/07	0	0.00	24	26.00	26.10	-24	11,280	-0.21%
2020/10/06	40	26.10	1	26.00	26.10	39	11,404	0.34%
2020/09/30	8	25.52	0	0.00	25.30	8	11,480	0.07%
2020/09/25	2	24.93	3	25.07	25.10	-1	11,642	-0.01%
2020/09/24	23	24.99	0	0.00	24.85	23	11,757	0.20%
2020/09/23	2	25.45	2	25.55	25.55	0	11,728	0.00%
2020/09/22	1	25.65	0	0.00	25.65	1	11,731	0.01%
2020/09/21	3	25.83	1	25.85	25.85	2	11,656	0.02%
2020/09/18	2	25.85	6	25.95	25.75	-4	11,659	-0.03%
2020/09/17	5	25.81	2	26.00	25.95	3	11,518	0.03%
2020/09/16	3	25.97	1	26.05	26.00	2	11,472	0.02%
2020/09/15	14	26.05	1	26.15	26.15	13	11,387	0.11%
2020/09/11	9	26.61	0	0.00	26.45	9	11,306	0.08%
2020/09/10	5	26.74	3	26.70	26.65	2	11,332	0.02%
2020/09/09	1	26.80	13	26.82	26.90	-12	11,390	-0.11%
2020/09/08	31	27.24	1	27.00	27.00	30	11,374	0.26%
2020/09/07	6	27.05	9	27.31	27.30	-3	11,348	-0.03%
2020/09/04	16	26.90	19	26.98	26.90	-3	11,400	-0.03%
2020/09/03	0	0.00	10	27.15	26.80	-10	11,372	-0.09%
2020/09/02	5	26.45	4	26.40	26.55	1	11,262	0.01%
2020/09/01	0	0.00	5	26.40	26.25	-5	11,303	-0.04%
2020/08/31	0	0.00	8	26.39	26.45	-8	11,257	-0.07%
2020/08/28	2	26.05	5	26.10	26.20	-3	11,175	-0.03%
2020/08/26	1	26.20	0	0.00	26.25	1	11,279	0.01%
2020/08/21	0	0.00	47	26.25	26.25	-47	11,797	-0.40%
2020/08/20	50	25.48	0	0.00	25.65	50	11,798	0.42%
2020/08/19	2	26.45	0	0.00	26.30	2	11,714	0.02%
2020/08/18	1	26.40	0	0.00	26.50	1	11,700	0.01%
2020/08/17	0	0.00	1	26.30	26.40	-1	11,752	-0.01%
2020/08/14	4	26.20	0	0.00	26.25	4	11,786	0.03%
2020/08/13	0	0.00	1	26.35	26.35	-1	12,101	-0.01%
2020/08/11	1	26.25	3	26.15	26.05	-2	12,387	-0.02%
2020/08/10	4	26.30	3	26.32	26.45	1	12,453	0.01%
2020/08/07	2	26.30	13	26.30	26.35	-11	12,544	-0.09%
2020/08/06	1	26.20	2	26.40	26.20	-1	12,602	-0.01%
2020/08/05	5	26.13	9	26.19	26.10	-4	12,770	-0.03%
2020/08/04	2	25.95	3	25.90	26.05	-1	12,853	-0.01%
2020/08/03	18	26.14	7	26.50	26.10	11	13,049	0.08%
2020/07/31	12	25.40	0	0.00	25.60	12	13,272	0.09%
2020/07/30	9	25.49	10	25.60	25.70	-1	14,646	-0.01%
2020/07/29	30	25.55	8	25.45	25.45	22	15,192	0.14%
2020/07/28	5	25.66	1	26.05	25.45	4	15,219	0.03%
2020/07/27	27	26.50	0	0.00	26.00	27	15,254	0.18%
2020/07/24	5	29.38	20	29.36	29.20	-15	14,634	-0.10%
2020/07/23	0	0.00	5	30.10	30.00	-5	14,505	-0.03%
2020/07/22	1	30.10	1	30.30	30.30	0	14,438	0.00%
2020/07/21	0	0.00	6	30.33	30.30	-6	14,329	-0.04%
2020/07/20	1	29.90	5	30.19	30.30	-4	14,265	-0.03%
2020/07/17	11	30.42	38	30.21	30.15	-27	14,175	-0.19%
2020/07/16	10	30.33	28	30.35	30.50	-18	14,198	-0.13%
2020/07/15	0	0.00	26	29.87	29.80	-26	14,096	-0.18%
2020/07/14	1	29.40	1.8	29.51	29.50	-0.8	13,961	-0.01%
2020/07/13	1.2	29.52	9	29.47	29.60	-7.8	14,039	-0.06%
2020/07/10	6	28.92	7	28.50	28.90	-1	14,019	-0.01%
2020/07/09	2.3	28.94	52	29.05	28.95	-49.7	14,089	-0.35%
2020/07/08	0	0.00	7	28.97	29.10	-7	14,334	-0.05%
2020/07/07	3	29.10	1	29.05	29.05	2	14,460	0.01%
2020/07/06	7	28.97	12	28.96	29.05	-5	14,421	-0.03%
2020/07/03	0.3	28.90	0	0.00	28.90	0.3	14,468	0.00%
2020/07/02	0	0.00	30	28.64	28.90	-30	14,485	-0.21%
2020/07/01	1	28.10	5	28.21	28.20	-4	14,485	-0.03%
2020/06/30	0	0.00	9	27.87	27.90	-9	14,509	-0.06%
2020/06/29	4	27.48	5	27.58	27.60	-1	14,654	-0.01%
2020/06/24	0	0.00	11	27.85	27.75	-11	14,722	-0.07%
2020/06/23	0	0.00	10	27.70	27.85	-10	14,829	-0.07%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/18	3	27.85	3	27.85	27.85	0	15,120	0.00%
2020/06/17	10	27.65	2	27.95	27.90	8	15,241	0.05%
2020/06/16	3	27.40	0	0.00	27.50	3	15,417	0.02%
2020/06/12	24	27.32	0	0.00	27.45	24	15,707	0.15%
2020/06/11	49	28.38	23	27.97	27.70	26	15,728	0.17%
2020/06/10	2	28.55	21	28.57	28.70	-19	15,672	-0.12%
2020/06/09	0	0.00	6	28.40	28.40	-6	16,010	-0.04%
2020/06/08	8	28.04	13	28.10	28.15	-5	16,055	-0.03%
2020/06/05	0	0.00	3	27.77	27.80	-3	15,962	-0.02%
2020/06/04	3	28.00	17	27.91	27.80	-14	15,987	-0.09%
2020/06/03	5	27.65	16	27.67	27.80	-11	16,061	-0.07%
2020/06/02	8	27.39	4	27.35	27.35	4	15,979	0.03%
2020/06/01	0.5	27.30	8	27.24	27.30	-7.5	15,947	-0.05%
2020/05/29	2	27.00	2	27.15	26.90	0	15,935	0.00%
2020/05/28	10	27.09	1	27.20	27.10	9	15,573	0.06%
2020/05/27	22	27.40	9	27.29	27.30	13	15,522	0.08%
2020/05/26	1	27.20	9	27.28	27.30	-8	15,573	-0.05%
2020/05/25	9	26.82	14	26.78	26.90	-5	15,559	-0.03%
2020/05/22	14	27.04	25	27.17	26.85	-11	15,493	-0.07%
2020/05/21	14	27.61	2	27.50	27.50	12	15,412	0.08%
2020/05/20	14	27.50	23	27.50	27.60	-9	15,281	-0.06%
2020/05/19	5	27.45	2	27.38	27.40	3	15,000	0.02%
2020/05/18	0	0.00	4	26.86	26.95	-4	14,833	-0.03%
2020/05/15	6	26.44	0	0.00	26.40	6	14,753	0.04%
2020/05/14	4	26.61	2	26.65	26.65	2	14,663	0.01%
2020/05/13	11	26.68	16	26.65	26.60	-5	14,564	-0.03%
2020/05/12	11	26.73	0	0.00	26.85	11	14,476	0.08%
2020/05/11	16	27.38	2	27.35	27.25	14	14,283	0.10%
2020/05/08	4	27.46	15	27.36	27.25	-11	14,144	-0.08%
2020/05/07	39	27.59	41	27.36	27.35	-2	13,904	-0.01%
2020/05/06	235	29.21	47	29.36	28.25	188	13,471	1.40%	大買/鉅額交易
2020/05/05	72	26.88	15	27.42	28.05	57	11,940	0.48%
2020/05/04	5	25.46	0	0.00	25.50	5	11,302	0.04%
2020/04/30	23	25.93	130	26.02	26.00	-107	11,141	-0.96%	大賣/鉅額交易
2020/04/29	0	0.00	42	25.06	25.10	-42	11,081	-0.38%
2020/04/28	9	25.02	3	25.12	24.90	6	11,065	0.05%
2020/04/27	0	0.00	20	24.82	24.75	-20	11,124	-0.18%
2020/04/24	32	23.84	0	0.00	23.75	32	10,988	0.29%
2020/04/23	1	24.05	0	0.00	23.90	1	10,816	0.01%
2020/04/22	35	23.51	1	23.80	23.85	34	10,708	0.32%
2020/04/21	29	24.13	1	24.05	23.95	28	10,699	0.26%
2020/04/20	73	24.70	0	0.00	24.65	73	10,466	0.70%
2020/04/17	0	0.00	5	25.00	24.85	-5	10,346	-0.05%
2020/04/16	6	24.81	44	24.75	24.75	-38	10,245	-0.37%
2020/04/15	4	25.21	0	0.00	25.30	4	10,071	0.04%
2020/04/14	21	25.20	18	25.21	25.10	3	9,996	0.03%
2020/04/13	61	24.88	3.5	25.26	25.20	57.5	9,843	0.58%
2020/04/10	4.5	24.67	10	24.72	24.70	-5.5	9,553	-0.06%
2020/04/09	0	0.00	5	24.00	24.10	-5	9,410	-0.05%
2020/04/08	5	23.76	2	23.65	23.85	3	9,316	0.03%
2020/04/07	3	23.38	0	0.00	23.55	3	9,220	0.03%
2020/04/06	1	22.90	0	0.00	23.05	1	9,061	0.01%
2020/04/01	20	22.55	0.2	22.65	22.50	19.8	8,904	0.22%
2020/03/31	26	22.79	0	0.00	22.55	26	8,775	0.30%
2020/03/30	3	22.58	0	0.00	22.60	3	8,602	0.03%
2020/03/27	3	22.72	0	0.00	22.65	3	8,538	0.04%
2020/03/26	3	22.50	1	22.55	22.65	2	8,414	0.02%
2020/03/25	6	22.65	11	22.50	22.45	-5	8,375	-0.06%
2020/03/24	1	21.50	2	21.55	21.35	-1	8,272	-0.01%
2020/03/23	5	20.61	16	20.63	20.50	-11	8,134	-0.14%
2020/03/20	30	21.63	1	21.55	21.85	29	8,072	0.36%
2020/03/19	1	20.75	5	21.25	21.15	-4	7,875	-0.05%
2020/03/18	2	22.30	0.1	22.40	22.15	1.9	7,674	0.02%
2020/03/17	0	0.00	1	22.60	22.65	-1	7,638	-0.01%
2020/03/16	1	23.80	0	0.00	23.25	1	7,489	0.01%
2020/03/13	5	23.15	2	23.10	23.90	3	7,342	0.04%
2020/03/12	1	26.00	20	25.50	25.30	-19	6,851	-0.28%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	5	27.20	2	27.35	27.10	3	6,674	0.04%
2020/03/09	8	27.54	9	27.50	27.60	-1	6,644	-0.02%
2020/03/05	0	0.00	1	28.35	28.40	-1	6,520	-0.02%
2020/03/03	20	28.11	16	28.05	28.00	4	6,610	0.06%
2020/03/02	3	28.08	24.5	28.00	28.00	-21.5	6,554	-0.33%
2020/02/27	0	0.00	40	28.45	28.25	-40	6,839	-0.58%
2020/02/26	3	28.25	2	28.35	28.65	1	6,762	0.01%
2020/02/25	1	28.25	1	28.55	28.60	0	6,738	0.00%
2020/02/24	1	28.60	0	0.00	28.65	1	6,772	0.01%
2020/02/20	1	28.90	10	28.90	28.90	-9	6,877	-0.13%
2020/02/19	0	0.00	4.4	28.95	28.90	-4.4	6,877	-0.06%
2020/02/18	4	28.85	2	28.90	29.00	2	6,882	0.03%
2020/02/13	0	0.00	2	28.85	28.90	-2	6,924	-0.03%
2020/02/11	1	28.65	3	28.65	28.60	-2	7,073	-0.03%
2020/02/10	2	28.35	0	0.00	28.55	2	7,138	0.03%
2020/02/07	2	28.48	0	0.00	28.20	2	7,192	0.03%
2020/02/06	1	28.85	3	28.87	28.85	-2	7,214	-0.03%
2020/02/05	9	28.80	0	0.00	28.60	9	7,457	0.12%
2020/02/04	1	28.20	0	0.00	28.55	1	7,574	0.01%
2020/02/03	15	28.44	11	28.48	28.15	4	7,590	0.05%
2020/01/31	2	28.23	2	28.18	28.20	0	7,410	0.00%
2020/01/30	20	28.18	0	0.00	28.00	20	7,325	0.27%
2020/01/15	0	0.00	1	29.50	29.45	-1	7,110	-0.01%
2020/01/14	1	29.50	2	29.50	29.50	-1	7,081	-0.01%
2020/01/10	5	29.33	0	0.00	29.25	5	7,308	0.07%
2020/01/09	0	0.00	1	29.40	29.35	-1	7,375	-0.01%
2020/01/08	6	29.15	0	0.00	29.05	6	7,456	0.08%
2020/01/07	1	29.45	1	29.40	29.40	0	7,504	0.00%
2019/12/31	10	29.87	0	0.00	29.85	10	7,651	0.13%
2019/12/30	0	0.00	2	29.93	29.90	-2	7,625	-0.03%
2019/12/27	0	0.00	0	29.90	30.00	0	7,621	0.00%
2019/12/25	1	29.95	0	0.00	30.10	1	7,794	0.01%
2019/12/24	5	30.03	0	0.00	30.05	5	7,801	0.06%
2019/12/23	2	30.50	9	30.49	30.55	-7	7,780	-0.09%
2019/12/20	2	30.38	7	30.44	30.55	-5	7,744	-0.06%
2019/12/19	0	0.00	8.1	30.29	30.30	-8.1	7,644	-0.11%
2019/12/18	0	0.00	3	30.22	30.15	-3	7,630	-0.04%
2019/12/17	2	30.10	6	30.13	30.20	-4	7,694	-0.05%
2019/12/16	1	29.60	2	29.83	29.85	-1	7,683	-0.01%
2019/12/13	1	29.50	0	0.00	29.50	1	7,658	0.01%
2019/12/12	2	29.30	0	0.00	29.30	2	7,633	0.03%
2019/12/10	3	29.20	0	0.00	29.20	3	7,688	0.04%
2019/12/09	5	29.28	0	0.00	29.25	5	7,720	0.06%
2019/12/06	13	29.15	0	0.00	29.35	13	7,824	0.17%
2019/12/05	4	29.34	0	0.00	29.25	4	7,858	0.05%
2019/12/04	5	29.25	0	0.00	29.25	5	7,880	0.06%
2019/12/03	0	0.00	8	29.45	29.55	-8	7,920	-0.10%
2019/11/29	12	29.68	1	29.75	29.75	11	7,980	0.14%
2019/11/28	0	0.00	1	30.05	30.15	-1	7,929	-0.01%
2019/11/27	1	30.05	4	30.08	30.10	-3	7,945	-0.04%
2019/11/25	0	0.00	5	29.60	29.75	-5	7,609	-0.07%
2019/11/22	3	29.58	0	0.00	29.55	3	7,731	0.04%
2019/11/21	2	29.60	0	0.00	29.70	2	7,722	0.03%
2019/11/20	4	29.78	1	30.00	29.80	3	7,717	0.04%
2019/11/19	1	29.70	1	30.10	30.05	0	7,701	0.00%
2019/11/18	1	29.85	0	0.00	29.85	1	7,765	0.01%
2019/11/15	2	29.80	0	0.00	29.75	2	7,792	0.03%
2019/11/14	8	29.88	7	29.75	29.75	1	7,829	0.01%
2019/11/13	0	0.00	20	30.00	29.80	-20	7,893	-0.25%
2019/11/12	1	29.95	0	0.00	30.00	1	8,269	0.01%
2019/11/11	0	0.00	3	30.00	29.90	-3	8,256	-0.04%
2019/11/08	1	30.25	3	30.57	30.25	-2	8,145	-0.02%
2019/11/07	0	0.00	3	30.45	30.55	-3	8,132	-0.04%
2019/11/06	3	30.65	2	30.43	30.65	1	8,041	0.01%
2019/11/05	4	30.70	8	30.76	30.75	-4	7,971	-0.05%
2019/11/04	34	30.47	21	30.39	30.50	13	7,924	0.16%
2019/11/01	0	0.00	4	30.00	29.70	-4	7,703	-0.05%
2019/10/31	1	29.70	1	29.45	29.60	0	7,650	0.00%
2019/10/30	1	29.50	1	29.45	29.55	0	7,697	0.00%
2019/10/29	1	29.00	3	29.25	29.05	-2	7,796	-0.03%
2019/10/25	4	29.15	0.1	29.20	29.15	3.9	7,921	0.05%
2019/10/24	10	29.38	2	29.40	29.40	8	7,971	0.10%
2019/10/22	2	29.50	0.4	29.60	29.60	1.6	8,045	0.02%
2019/10/21	0	0.00	3	29.40	29.40	-3	8,119	-0.04%
2019/10/18	4	29.54	11	29.61	29.20	-7	8,162	-0.09%
2019/10/17	0	0.00	7	29.52	29.50	-7	8,119	-0.09%
2019/10/16	2	29.30	2	29.33	29.25	0	8,150	0.00%
2019/10/15	0	0.00	3	28.93	29.25	-3	8,205	-0.04%
2019/10/14	1	28.85	1	28.80	28.80	0	8,179	0.00%
2019/10/09	4	28.48	1	28.55	28.35	3	8,125	0.04%
2019/10/08	0	0.00	6	28.80	28.55	-6	8,100	-0.07%
2019/10/07	3	28.55	1	28.55	28.70	2	8,060	0.02%
2019/10/04	0	0.00	20	28.30	28.20	-20	8,025	-0.25%
2019/10/03	2	28.05	0	0.00	28.20	2	8,039	0.02%
2019/10/02	8	28.43	0	0.00	28.30	8	8,045	0.10%
2019/10/01	20	28.95	20	28.55	28.65	0	7,980	0.00%
2019/09/27	0	0.00	2	28.50	28.65	-2	7,915	-0.03%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/25	0	0.00	1	28.70	28.70	-1	7,952	-0.01%
2019/09/24	2	28.68	0	0.00	28.80	2	7,989	0.03%
2019/09/23	0	0.00	5	28.88	28.80	-5	8,036	-0.06%
2019/09/20	1	28.75	0	0.00	29.15	1	8,094	0.01%
2019/09/16	1	29.50	1	29.85	29.50	0	7,988	0.00%
2019/09/11	2	28.83	1	28.90	28.90	1	8,052	0.01%
2019/09/10	13	28.77	1	28.85	28.75	12	8,031	0.15%
2019/09/09	0	0.00	2	29.30	29.40	-2	7,937	-0.03%
2019/09/06	0	0.00	2	29.20	29.30	-2	7,911	-0.03%
2019/09/05	0	0.00	11	29.18	29.20	-11	7,893	-0.14%
2019/09/04	5	28.70	1	28.60	28.85	4	7,829	0.05%
2019/09/03	3	28.70	0	0.00	28.70	3	7,812	0.04%
2019/09/02	0	0.00	2	28.65	28.70	-2	7,744	-0.03%
2019/08/30	2	28.40	0	0.00	28.50	2	7,747	0.03%
2019/08/29	0	0.00	1	28.15	28.20	-1	7,720	-0.01%
2019/08/28	5	27.90	0	0.00	27.90	5	7,719	0.06%
2019/08/22	4	28.14	2	27.90	27.90	2	7,797	0.03%
2019/08/21	2	28.13	0	0.00	28.20	2	7,844	0.03%
2019/08/20	5	28.35	1	28.45	28.35	4	7,847	0.05%
2019/08/19	14	28.48	6	28.63	28.55	8	7,767	0.10%
2019/08/16	2	28.20	3	28.30	28.30	-1	7,765	-0.01%
2019/08/15	26	27.51	9	27.98	27.50	17	7,756	0.22%
2019/08/14	1	28.20	1	28.30	28.30	0	7,584	0.00%
2019/08/13	1	28.05	2	28.20	28.05	-1	7,824	-0.01%
2019/08/12	2	28.45	0	0.00	28.45	2	7,869	0.03%
2019/08/07	1	28.85	0	0.00	28.55	1	7,978	0.01%
2019/08/06	2	28.80	0	0.00	28.90	2	8,025	0.02%
2019/08/01	3	29.32	100	29.20	29.25	-97	8,131	-1.19%
2019/07/31	2.9	29.78	0	0.00	29.60	2.9	8,115	0.04%
2019/07/30	2	29.80	0	0.00	30.00	2	8,089	0.02%
2019/07/26	5	30.10	0	0.00	30.15	5	8,149	0.06%
2019/07/25	11.4	30.52	10	30.30	30.25	1.4	8,296	0.02%
2019/07/24	2	30.60	25	30.65	30.50	-23	8,280	-0.28%
2019/07/23	2	30.80	0	0.00	30.80	2	8,336	0.02%
2019/07/19	40	31.54	2	31.90	31.50	38	8,213	0.46%
2019/07/18	2	33.95	0	0.00	33.90	2	8,054	0.02%
2019/07/17	25	34.05	0	0.00	34.10	25	7,979	0.31%
2019/07/11	0	0.00	12	33.92	33.90	-12	7,911	-0.15%
2019/07/09	1	33.90	0	0.00	33.85	1	7,977	0.01%
2019/07/08	1	34.15	15	34.25	34.10	-14	8,007	-0.17%
2019/07/05	0	0.00	25.2	34.15	34.20	-25.2	8,161	-0.31%
2019/07/04	5	34.10	5	34.05	34.00	0	8,263	0.00%
2019/07/02	0	0.00	2	34.00	34.05	-2	8,631	-0.02%
2019/07/01	10	33.85	0	0.00	33.85	10	8,711	0.11%
2019/06/28	12	33.38	23	33.40	33.50	-11	8,718	-0.13%
2019/06/27	23	34.06	1	34.00	33.95	22	8,729	0.25%
2019/06/25	1	33.35	0	0.00	33.45	1	8,853	0.01%
2019/06/24	2	33.50	1	33.75	33.75	1	8,854	0.01%
2019/06/21	1	33.20	2	33.35	33.10	-1	8,901	-0.01%
2019/06/20	40	33.30	1	33.40	33.40	39	8,838	0.44%
2019/06/18	1	33.20	1	33.00	33.10	0	8,777	0.00%
2019/06/12	0	0.00	235	33.01	33.10	-235	8,899	-2.64%	大賣/鉅額交易
2019/06/11	2	32.90	0	0.00	33.00	2	8,942	0.02%
2019/06/10	11	32.90	0	0.00	32.80	11	8,959	0.12%
2019/06/06	125	32.70	0	0.00	32.75	125	8,960	1.40%	大買/鉅額交易
2019/06/05	10	32.60	6	32.59	32.60	4	8,964	0.04%
2019/06/04	2	32.90	8	32.86	32.80	-6	8,994	-0.07%
2019/06/03	46	32.67	2	32.83	32.80	44	9,013	0.49%
2019/05/31	0	0.00	15	32.62	32.80	-15	9,065	-0.17%
2019/05/30	16	32.39	0	0.00	32.25	16	9,024	0.18%
2019/05/29	0	0.00	2	32.00	32.25	-2	8,991	-0.02%
2019/05/28	1	31.40	0	0.00	31.60	1	9,088	0.01%
2019/05/27	30	32.01	2	31.50	31.50	28	9,002	0.31%
2019/05/24	5	31.25	0	0.00	31.35	5	8,897	0.06%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	3	31.47	0	0.00	31.50	3	8,890	0.03%
2019/05/21	4	32.11	1	32.15	32.05	3	8,831	0.03%
2019/05/20	5	32.85	3	32.88	32.60	2	8,623	0.02%
2019/05/14	2	31.50	1	31.45	31.50	1	8,376	0.01%
2019/05/13	1	31.95	0	0.00	31.70	1	8,319	0.01%
2019/05/10	166	32.25	0	0.00	31.95	166	8,399	1.98%	大買/鉅額交易
2019/05/07	1	32.75	2	32.70	32.80	-1	8,263	-0.01%
2019/05/06	46	32.65	1	32.80	32.65	45	8,232	0.55%
2019/05/02	2	33.00	0	0.00	32.85	2	8,134	0.02%
2019/04/30	2	33.65	1	33.60	33.70	1	8,018	0.01%
2019/04/29	0	0.00	1	33.50	33.65	-1	8,013	-0.01%
2019/04/26	1	33.10	2	33.13	33.25	-1	8,000	-0.01%
2019/04/23	4	32.55	0	0.00	32.60	4	8,291	0.05%
2019/04/22	0	0.00	1	32.35	32.45	-1	8,299	-0.01%
2019/04/19	0	0.00	20	32.00	31.95	-20	8,360	-0.24%
2019/04/18	1	32.05	6	31.90	31.80	-5	8,417	-0.06%
2019/04/12	0	0.00	20	32.50	32.55	-20	8,571	-0.23%
2019/04/09	1	32.80	10	32.05	32.50	-9	8,405	-0.11%
2019/04/08	7	32.19	1	32.55	32.10	6	8,300	0.07%
2019/04/03	0	0.00	21	31.60	31.90	-21	8,044	-0.26%
2019/04/02	0	0.00	5	30.87	31.00	-5	7,902	-0.06%
2019/04/01	0	0.00	16	30.76	30.50	-16	7,901	-0.20%
2019/03/28	1	30.55	0	0.00	30.85	1	7,892	0.01%
2019/03/27	2	31.00	2	31.00	31.05	0	7,842	0.00%
2019/03/25	3	31.07	2	31.10	31.30	1	7,838	0.01%
2019/03/22	0	0.00	6	31.23	31.30	-6	7,821	-0.08%
2019/03/21	3	30.80	6	30.90	31.00	-3	7,870	-0.04%
2019/03/20	15	30.64	0	0.00	30.50	15	7,905	0.19%
2019/03/11	2	29.75	0	0.00	29.85	2	8,137	0.02%
2019/03/08	5	29.77	0	0.00	29.75	5	8,272	0.06%
2019/03/04	5	30.01	0	0.00	30.00	5	8,628	0.06%
2019/02/27	9	30.43	0	0.00	30.50	9	8,569	0.11%
2019/02/22	1	30.70	2	31.00	31.20	-1	8,529	-0.01%
2019/02/21	2	30.93	0	0.00	31.20	2	8,618	0.02%
2019/02/20	1	30.70	1	30.95	31.00	0	8,728	0.00%
2019/02/19	1	31.00	5	30.90	30.70	-4	9,152	-0.04%
2019/02/15	0	0.00	10	30.30	30.05	-10	9,219	-0.11%
2019/02/14	1	30.15	0	0.00	30.00	1	9,118	0.01%
2019/02/12	5	29.45	1	29.60	29.80	4	9,064	0.04%
2019/01/24	0	0.00	20	29.50	29.60	-20	8,901	-0.22%
2019/01/23	0	0.00	1	29.35	29.35	-1	8,947	-0.01%
2019/01/22	0	0.00	3	29.45	29.40	-3	8,991	-0.03%
2019/01/15	0	0.00	10.2	29.23	29.55	-10.2	9,229	-0.11%
2019/01/14	0	0.00	1	29.10	29.00	-1	9,231	-0.01%
2019/01/10	0	0.00	1	29.25	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	7	29.16	29.30	-7	9,492	-0.07%
2019/01/08	0	0.00	39	28.91	28.85	-39	9,781	-0.40%
2019/01/07	0	0.00	31	28.55	28.70	-31	9,859	-0.31%
2019/01/04	1	28.40	1	27.90	28.25	0	9,958	0.00%
2019/01/03	7	28.19	1	28.15	28.20	6	10,232	0.06%
2019/01/02	17	28.01	3	28.12	28.05	14	10,398	0.13%
2018/12/28	3	27.80	0	0.00	27.90	3	10,424	0.03%
2018/12/27	1	27.55	1	27.80	27.50	0	10,478	0.00%
2018/12/26	6	27.75	0	0.00	27.65	6	10,470	0.06%
2018/12/25	5	27.75	1	28.00	27.95	4	10,574	0.04%
2018/12/24	1	28.10	1	27.95	28.25	0	10,708	0.00%
2018/12/21	5	27.86	3	27.82	27.60	2	11,052	0.02%
2018/12/20	25	28.32	5	28.35	28.30	20	10,899	0.18%
2018/12/19	1	28.40	0	0.00	28.50	1	10,948	0.01%
2018/12/18	37	28.39	2	28.20	28.20	35	11,087	0.32%
2018/12/17	3	28.57	7	28.69	28.80	-4	11,426	-0.04%
2018/12/14	14	28.15	3	28.18	28.15	11	11,796	0.09%
2018/12/13	0	0.00	3	28.42	28.45	-3	11,923	-0.03%
2018/12/12	5	28.65	2	28.65	28.60	3	12,034	0.02%
2018/12/11	2	28.80	2	28.65	28.65	0	12,027	0.00%
2018/12/10	2	28.53	4	28.73	28.65	-2	12,243	-0.02%
2018/12/07	4	28.53	5	28.65	28.75	-1	12,390	-0.01%
2018/12/06	5	28.20	11	28.19	28.15	-6	12,688	-0.05%
2018/12/05	10	28.22	3	28.40	28.40	7	12,999	0.05%
2018/12/04	3	28.87	11	28.65	28.60	-8	13,179	-0.06%
2018/12/03	25	29.17	10	29.05	29.30	15	13,251	0.11%
2018/11/30	7	28.49	0	0.00	28.45	7	13,246	0.05%
2018/11/29	0	0.00	10	28.61	28.30	-10	13,327	-0.08%
2018/11/28	4	28.48	2	28.60	28.60	2	13,318	0.02%
2018/11/27	4	28.26	2	28.33	28.20	2	13,315	0.02%
2018/11/26	10	28.81	4	28.74	28.75	6	13,324	0.05%
2018/11/23	2	28.28	7	28.25	28.45	-5	13,454	-0.04%
2018/11/22	5	29.00	11	28.91	28.85	-6	13,484	-0.04%
2018/11/21	4	28.96	5	29.11	29.20	-1	13,609	-0.01%
2018/11/20	5	29.07	6	29.17	29.25	-1	13,803	-0.01%
2018/11/19	11	29.42	6	29.49	29.45	5	14,145	0.04%
2018/11/16	35	29.80	14	29.48	29.35	21	14,578	0.14%
2018/11/15	4	31.08	2	31.20	31.20	2	14,643	0.01%
2018/11/14	2	31.43	2	31.50	31.50	0	14,867	0.00%
2018/11/12	1	31.05	18	31.31	31.50	-17	14,956	-0.11%
2018/11/09	1	30.80	0	0.00	30.95	1	15,009	0.01%
2018/11/08	0	0.00	2	31.80	31.80	-2	15,190	-0.01%
2018/11/07	1	31.30	2	31.35	31.45	-1	15,304	-0.01%
2018/11/06	2	31.05	5	31.11	30.90	-3	15,321	-0.02%
2018/11/05	4	30.64	2	30.85	30.85	2	15,279	0.01%
2018/11/02	5	31.49	4	31.43	31.65	1	15,247	0.01%
2018/11/01	9	30.68	10	30.71	30.65	-1	15,160	-0.01%
2018/10/29	0	0.00	5	30.30	29.95	-5	15,194	-0.03%
2018/10/26	1	30.40	3	29.97	30.00	-2	15,210	-0.01%
2018/10/25	3	30.33	10	30.49	30.20	-7	15,222	-0.05%
2018/10/24	1	30.75	1	30.95	30.70	0	15,158	0.00%
2018/10/23	3	31.27	1	31.20	31.20	2	15,026	0.01%
2018/10/22	2	31.25	38	32.04	32.20	-36	15,038	-0.24%
2018/10/19	5	31.16	2	31.18	31.25	3	15,040	0.02%
2018/10/18	1	32.40	5	32.40	32.05	-4	14,906	-0.03%
2018/10/17	1	31.90	73	31.95	31.55	-72	14,932	-0.48%
2018/10/16	13	30.87	4	30.89	31.05	9	14,994	0.06%
2018/10/15	29	32.06	12	32.05	32.10	17	14,845	0.11%
2018/10/12	1	32.40	23	33.08	33.25	-22	14,868	-0.15%
2018/10/11	28	32.52	4	32.43	32.35	24	15,030	0.16%
2018/10/09	3	35.07	12	35.79	35.85	-9	14,779	-0.06%
2018/10/08	2	34.43	3	34.82	35.05	-1	14,603	-0.01%
2018/10/05	31	34.55	0	0.00	34.50	31	14,624	0.21%
2018/10/04	1	34.80	0	0.00	35.15	1	14,724	0.01%
2018/10/03	0	0.00	1	35.70	35.40	-1	14,807	-0.01%
2018/10/02	1	34.90	1	35.15	35.40	0	14,917	0.00%
2018/10/01	2	34.70	1	34.75	34.80	1	15,055	0.01%
2018/09/28	24	35.56	2	35.70	35.70	22	15,180	0.14%
2018/09/27	0	0.00	3	36.35	36.35	-3	15,212	-0.02%
2018/09/26	1	36.00	21	35.86	36.00	-20	15,398	-0.13%
2018/09/25	47	36.32	5	36.37	36.20	42	15,450	0.27%
2018/09/21	4	37.14	73.4	37.15	37.40	-69.4	15,309	-0.45%
2018/09/20	17	35.91	5	36.00	35.80	12	14,943	0.08%
2018/09/19	10	36.90	17	37.04	37.00	-7	14,610	-0.05%
2018/09/18	1	36.10	3	36.13	36.15	-2	14,327	-0.01%
2018/09/17	4	35.94	1	35.75	35.75	3	14,190	0.02%
2018/09/14	4	36.10	2	36.05	36.05	2	14,164	0.01%
2018/09/13	5	35.65	3	35.73	35.65	2	13,939	0.01%
2018/09/12	5	35.61	5.9	35.72	35.45	-0.9	13,754	-0.01%
2018/09/11	8	35.01	39	35.04	35.45	-31	13,492	-0.23%
2018/09/10	8	34.30	1	34.95	34.50	7	13,213	0.05%
2018/09/07	8	34.09	4	34.19	34.05	4	13,127	0.03%
2018/09/06	15	34.42	0	0.00	34.35	15	12,986	0.12%
2018/09/05	43	34.88	4	34.95	34.70	39	12,867	0.30%
2018/09/04	1	35.00	3	34.85	34.75	-2	12,655	-0.02%
2018/09/03	6	34.85	3	34.82	34.60	3	12,558	0.02%
2018/08/31	2	35.30	3	35.47	35.75	-1	12,429	-0.01%
2018/08/30	1	35.45	0	0.00	35.70	1	12,333	0.01%
2018/08/29	13	35.66	19	35.58	35.70	-6	12,200	-0.05%
2018/08/28	0	0.00	6	35.68	35.95	-6	12,067	-0.05%
2018/08/27	15	35.55	2	35.48	35.70	13	11,937	0.11%
2018/08/24	51	35.95	6.1	36.23	36.00	44.9	11,651	0.39%
2018/08/23	10	36.37	84	36.76	37.25	-74	11,349	-0.65%
2018/08/22	16	34.86	66	35.14	35.20	-50	10,837	-0.46%
2018/08/21	2	32.73	21	33.69	34.05	-19	10,315	-0.18%
2018/08/20	0	0.00	2	32.50	32.50	-2	10,030	-0.02%
2018/08/17	0	0.00	10	32.25	32.45	-10	9,994	-0.10%
2018/08/16	13	31.68	1	31.95	32.25	12	9,937	0.12%
2018/08/15	4	32.59	3	32.17	32.25	1	9,932	0.01%
2018/08/14	1	32.35	9	32.45	32.75	-8	9,740	-0.08%
2018/08/13	1	31.70	1	31.70	31.80	0	9,633	0.00%
2018/08/10	3	32.00	0	0.00	31.80	3	9,675	0.03%
2018/08/09	3	32.13	5	32.20	32.10	-2	9,680	-0.02%
2018/08/07	2	32.13	3	32.20	32.00	-1	9,648	-0.01%
2018/08/06	1	31.50	12	31.97	32.10	-11	9,514	-0.12%
2018/08/03	0	0.00	3	31.23	31.25	-3	9,420	-0.03%
2018/08/02	36	31.31	5	30.75	30.75	31	9,391	0.33%
2018/08/01	4	32.18	3	32.27	32.30	1	9,203	0.01%
2018/07/31	1	32.20	6	32.53	32.60	-5	9,132	-0.05%
2018/07/30	3	32.17	7	32.19	32.15	-4	9,084	-0.04%
2018/07/27	23	32.20	3	32.25	32.25	20	9,071	0.22%
2018/07/26	6	32.38	7	32.42	32.85	-1	8,977	-0.01%
2018/07/25	6	32.47	8	32.28	32.20	-2	8,997	-0.02%
2018/07/24	2	32.60	3	32.62	32.65	-1	9,134	-0.01%
2018/07/23	4	32.45	15	32.51	32.20	-11	9,000	-0.12%
2018/07/20	8	32.00	9	32.09	32.20	-1	8,874	-0.01%
2018/07/19	37	31.88	3	32.17	31.80	34	8,652	0.39%
2018/07/18	6	33.11	81	33.05	33.25	-75	8,444	-0.89%
2018/07/17	2	31.93	17	32.05	32.00	-15	8,072	-0.19%
2018/07/16	2	31.88	3	32.02	31.70	-1	7,960	-0.01%
2018/07/13	5	32.21	4.2	32.05	32.10	0.8	7,921	0.01%
2018/07/12	2	31.90	3	31.77	32.00	-1	7,804	-0.01%
2018/07/10	1	32.30	4	32.26	32.05	-3	7,440	-0.04%
2018/07/09	2	31.50	14	32.13	32.35	-12	7,233	-0.17%
2018/07/06	9	31.40	4	31.43	31.50	5	6,964	0.07%
2018/07/05	1	30.80	3	31.00	30.90	-2	6,686	-0.03%
2018/07/04	1	30.00	12	30.46	30.80	-11	6,554	-0.17%
2018/07/03	1	29.45	2	29.58	29.55	-1	6,348	-0.02%
2018/06/29	0	0.00	0	28.80	28.90	0	6,194	0.00%
2018/06/28	0	0.00	2	28.35	28.50	-2	6,113	-0.03%
2018/06/26	1	28.65	1	28.60	28.80	0	6,046	0.00%
2018/06/25	2	29.55	1	29.00	29.45	1	5,984	0.02%
2018/06/22	0	0.00	1	29.10	28.85	-1	5,907	-0.02%
2018/06/21	0	0.00	0.2	28.70	28.80	-0.2	5,896	0.00%
2018/06/19	1	29.00	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	6	29.48	29.60	-6	5,668	-0.11%
2018/06/14	0	0.00	1	28.85	28.55	-1	5,465	-0.02%
2018/06/12	0	0.00	3	29.07	29.10	-3	5,683	-0.05%
2018/06/11	1	29.10	0	0.00	29.00	1	5,650	0.02%
2018/06/07	0	0.00	1	29.80	29.80	-1	5,651	-0.02%
2018/06/06	0	0.00	11	29.95	29.95	-11	5,608	-0.20%
2018/06/04	1	29.30	2	29.20	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	1	28.80	28.95	-1	5,462	-0.02%
2018/05/30	1	28.30	0	0.00	28.05	1	5,311	0.02%
2018/05/29	1	28.45	0	0.00	28.80	1	5,263	0.02%
2018/05/28	0	0.00	0	28.60	28.70	0	5,291	0.00%
2018/05/25	2	28.95	2	28.80	28.75	0	5,356	0.00%
2018/05/23	0	0.00	5	29.20	29.20	-5	5,389	-0.09%
2018/05/21	1	28.90	2	29.00	28.95	-1	5,414	-0.02%
2018/05/18	0	0.00	3	28.68	28.65	-3	5,417	-0.06%
2018/05/17	1	28.20	0	0.00	28.15	1	5,436	0.02%
2018/05/16	1	28.05	1	28.00	28.20	0	5,487	0.00%
2018/05/15	1	28.05	0	0.00	28.15	1	5,705	0.02%
2018/05/11	2	28.40	0	0.00	28.35	2	6,126	0.03%
2018/05/08	0	0.00	0.4	28.25	28.40	-0.4	6,379	-0.01%
2018/05/07	0	0.00	10	28.00	28.10	-10	6,378	-0.16%
2018/05/03	1	28.25	2	28.15	28.15	-1	6,405	-0.02%
2018/05/02	11	28.45	11	28.58	28.60	0	6,429	0.00%
2018/04/30	0	0.00	46	28.31	28.40	-46	6,402	-0.72%
2018/04/25	1	27.00	0	0.00	27.20	1	6,418	0.02%
2018/04/23	0	0.00	12	27.02	27.15	-12	6,535	-0.18%
2018/04/20	1	27.00	0	0.00	27.10	1	6,703	0.01%
2018/04/19	0	0.00	1	27.20	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	5	26.82	26.90	-5	6,949	-0.07%
2018/04/16	2	26.60	0	0.00	26.65	2	7,205	0.03%
2018/04/13	1	26.70	0	0.00	26.65	1	7,290	0.01%
2018/04/10	15	27.29	2	27.20	27.20	13	7,665	0.17%
2018/04/03	1	26.55	2	26.58	26.60	-1	7,720	-0.01%
2018/03/30	0	0.00	3	26.37	26.50	-3	8,034	-0.04%
2018/03/26	1	25.65	0	0.00	25.95	1	7,983	0.01%
2018/03/23	2	25.73	0	0.00	25.95	2	7,986	0.03%
2018/03/22	0	0.00	4	26.23	26.30	-4	7,958	-0.05%
2018/03/19	2.5	26.12	0	0.00	26.15	2.5	8,122	0.03%
2018/03/16	1	25.70	6	26.33	26.75	-5	8,054	-0.06%
2018/03/14	1	25.80	0	0.00	25.75	1	7,782	0.01%
2018/03/13	0	0.00	1	26.05	26.05	-1	7,790	-0.01%
2018/03/08	1	25.70	0	0.00	25.75	1	7,855	0.01%
2018/03/06	0	0.00	25.1	25.70	25.70	-25.1	8,037	-0.31%
2018/03/02	1	25.40	0	0.00	25.50	1	8,095	0.01%
2018/03/01	1	25.75	0	0.00	25.75	1	8,041	0.01%
2018/02/26	0	0.00	1	25.90	25.95	-1	7,853	-0.01%
2018/02/23	1	25.35	8	25.38	25.60	-7	7,789	-0.09%
2018/02/22	0.2	25.15	0	0.00	25.25	0.2	7,827	0.00%
2018/02/21	3	25.10	1	25.00	25.40	2	7,785	0.03%
2018/02/09	11	24.39	0	0.00	24.35	11	7,599	0.14%
2018/02/07	1	24.40	0	0.00	24.45	1	7,456	0.01%
2018/02/06	1	24.50	10	23.95	24.30	-9	7,175	-0.13%
2018/02/05	1	25.95	1	25.95	26.00	0	6,819	0.00%
2018/02/02	0	0.00	2	26.48	26.35	-2	6,688	-0.03%
2018/01/30	0.1	26.10	0	0.00	26.10	0.1	6,319	0.00%
2018/01/26	2	26.25	0	0.00	26.55	2	6,221	0.03%
2018/01/24	0.1	26.50	0	0.00	26.55	0.1	6,058	0.00%
2018/01/23	0	0.00	0.1	26.75	26.90	-0.1	5,930	0.00%
2018/01/22	2	26.80	0	0.00	26.70	2	5,825	0.03%
2018/01/18	0	0.00	5	27.00	27.00	-5	5,607	-0.09%
2018/01/16	13	26.99	0	0.00	27.00	13	5,569	0.23%
2018/01/10	39	26.86	2	27.20	27.00	37	5,119	0.72%
2018/01/09	0	0.00	2	26.63	26.75	-2	4,956	-0.04%
2018/01/08	0	0.00	3	26.63	26.50	-3	4,872	-0.06%
2018/01/04	1	26.30	0	0.00	26.35	1	4,655	0.02%
2018/01/03	2	26.68	0	0.00	26.60	2	4,556	0.04%