遠東新 (1402)-元大-基隆孝二券商分點個股進出

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
▲0.70
漲幅
+2.15%
成交量
9,492張
產業
上市紡織類股
881人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠東新 (1402)籌碼相關－元大-基隆孝二券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	0	0.00	14	33.24	33.20	-14	4,976	-0.28%
2024/04/30	0.1	32.70	0	0.00	32.50	0.1	4,851	0.00%
2024/04/26	1	32.30	0	0.00	32.05	1	4,709	0.02%
2024/04/25	0.1	32.10	0	0.00	32.15	0.1	4,661	0.00%
2024/04/23	2	32.70	2	32.85	32.85	0	4,764	0.00%
2024/04/19	0.1	31.35	3	31.55	31.15	-2.9	4,788	-0.06%
2024/04/17	0.1	31.80	0	0.00	31.95	0.1	4,646	0.00%
2024/04/16	0	0.00	35.1	32.00	31.85	-35.1	4,600	-0.76%
2024/04/10	1.1	32.66	0	0.00	32.70	1.1	4,526	0.02%
2024/04/08	0	32.45	0	0.00	32.65	0	4,596	0.00%
2024/04/03	0.1	32.70	0	0.00	32.60	0.1	4,618	0.00%
2024/04/02	1	33.00	0	0.00	33.15	1	4,608	0.02%
2024/03/26	0	0.00	0.5	32.60	32.60	-0.5	4,817	-0.01%
2024/03/21	0	0.00	1	32.55	32.70	-1	5,412	-0.02%
2024/03/20	2	31.80	0.5	31.99	31.80	1.5	6,170	0.02%
2024/03/19	0.4	31.84	0	31.85	31.70	0.4	6,240	0.01%
2024/03/18	1	32.75	0	0.00	32.75	1	6,208	0.02%
2024/03/15	0	33.10	2.4	33.10	32.90	-2.4	6,204	-0.04%
2024/03/14	0.1	32.70	0	0.00	32.90	0.1	5,903	0.00%
2024/03/13	0	0.00	2	32.53	32.70	-2	5,894	-0.03%
2024/03/12	2	32.30	2	32.20	32.35	0	5,868	0.00%
2024/03/11	1	32.50	0	0.00	32.50	1	5,939	0.02%
2024/02/29	0	0.00	7	32.26	32.60	-7	7,360	-0.10%
2024/02/26	1	31.40	7	31.54	31.40	-6	7,429	-0.08%
2024/02/22	0	0.00	5	31.78	31.90	-5	7,781	-0.06%
2024/02/21	0	0.00	1	31.70	31.75	-1	7,884	-0.01%
2024/02/19	0	0.00	5	31.25	31.35	-5	7,963	-0.06%
2024/02/16	5	30.65	0	0.00	30.85	5	8,090	0.06%
2024/02/01	0	0.00	2	31.15	31.30	-2	8,264	-0.02%
2024/01/18	0	0.00	1	30.40	30.50	-1	8,810	-0.01%
2024/01/17	15	30.58	0	0.00	30.40	15	8,817	0.17%
2024/01/11	0	0.00	1	31.25	31.45	-1	8,788	-0.01%
2024/01/10	0	0.00	5	31.25	31.20	-5	8,999	-0.06%
2024/01/09	1.8	31.66	0	0.00	31.75	1.8	9,041	0.02%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/04	0	0.00	1	31.55	31.75	-1	9,258	-0.01%
2024/01/02	0	0.00	6	31.44	31.55	-6	9,340	-0.06%
2023/12/29	2	31.10	0	0.00	31.20	2	9,309	0.02%
2023/12/28	0	0.00	3	31.35	31.40	-3	9,329	-0.03%
2023/12/27	0.1	31.20	0	0.00	31.40	0.1	9,325	0.00%
2023/12/25	0	0.00	2	31.05	30.95	-2	9,313	-0.02%
2023/12/22	4	31.03	0	0.00	31.10	4	9,323	0.04%
2023/12/21	0	0.00	0.1	31.45	31.50	-0.1	9,305	0.00%
2023/12/19	2	31.30	0	0.00	31.45	2	8,898	0.02%
2023/12/15	0	0.00	0.2	31.00	30.80	-0.2	8,538	0.00%
2023/12/14	0	0.00	5	30.70	30.95	-5	7,717	-0.06%
2023/12/13	3	30.70	0	0.00	30.70	3	7,673	0.04%
2023/12/11	3	30.70	0	0.00	30.90	3	8,735	0.03%
2023/12/07	5.1	31.22	0	0.00	31.10	5.1	8,771	0.06%
2023/12/06	0	0.00	2	31.75	31.65	-2	8,731	-0.02%
2023/12/04	2	31.60	2	31.50	31.60	0	8,528	0.00%
2023/12/01	0	0.00	2	30.93	30.95	-2	8,366	-0.02%
2023/11/21	0	0.00	0.3	30.20	30.40	-0.3	7,084	0.00%
2023/11/20	1	30.00	10	30.00	29.95	-9	6,974	-0.13%
2023/11/17	0	0.00	6	30.72	30.75	-6	6,888	-0.09%
2023/11/16	0	0.00	2	30.75	30.85	-2	6,846	-0.03%
2023/11/15	0	0.00	1	30.55	30.70	-1	6,789	-0.01%
2023/11/10	2	30.13	0	0.00	30.25	2	6,768	0.03%
2023/11/09	1	30.00	0	0.00	30.25	1	6,785	0.01%
2023/11/08	0	0.00	0.1	30.30	30.15	-0.1	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	2	30.20	8	29.93	30.25	-6	6,816	-0.09%
2023/11/03	1	29.90	10	29.85	29.90	-9	6,762	-0.13%
2023/11/02	0	0.00	10	29.65	29.85	-10	6,807	-0.15%
2023/10/31	0	0.00	3	29.45	29.50	-3	6,756	-0.04%
2023/10/30	3	29.30	2	29.20	29.30	1	6,760	0.01%
2023/10/27	0	0.00	1	29.45	29.25	-1	6,725	-0.01%
2023/10/26	5	29.05	0	0.00	29.00	5	6,724	0.07%
2023/10/25	10	29.20	0	0.00	29.10	10	6,735	0.15%
2023/10/23	2	28.70	0	0.00	28.65	2	6,813	0.03%
2023/10/18	0	0.00	20	29.20	29.00	-20	6,918	-0.29%
2023/10/17	0	0.00	1	29.20	29.15	-1	6,759	-0.01%
2023/10/16	2	29.18	0	0.00	29.25	2	6,838	0.03%
2023/10/12	18	29.25	0	0.00	29.25	18	7,103	0.25%
2023/10/11	0	0.00	1	29.05	29.20	-1	7,094	-0.01%
2023/10/04	2.2	28.50	1	28.50	28.35	1.2	7,025	0.02%
2023/10/03	2.2	29.08	4	28.90	28.85	-1.8	7,008	-0.03%
2023/10/02	3	29.13	0	0.00	29.10	3	7,088	0.04%
2023/09/28	1.1	28.80	0	0.00	28.75	1.1	7,268	0.02%
2023/09/27	1	28.55	0	0.00	28.60	1	7,318	0.01%
2023/09/25	30	28.88	0	0.00	28.85	30	7,375	0.41%
2023/09/22	1	28.80	0	0.00	28.75	1	7,447	0.01%
2023/09/18	1	29.50	0.1	29.45	29.50	0.9	7,578	0.01%
2023/09/15	3	28.80	0	0.00	29.10	3	7,583	0.04%
2023/09/14	1	29.35	3	29.35	29.45	-2	6,578	-0.03%
2023/09/13	0.1	29.00	0	0.00	29.15	0.1	6,488	0.00%
2023/09/12	2	29.03	0	0.00	29.15	2	6,589	0.03%
2023/09/11	10	28.85	1	28.80	28.70	9	6,585	0.14%
2023/09/07	4.1	28.46	0	0.00	28.40	4.1	6,607	0.06%
2023/09/05	0.3	28.85	0	0.00	28.85	0.3	6,564	0.00%
2023/09/04	4	28.66	2	28.70	28.60	2	6,566	0.03%
2023/09/01	2	28.90	0.4	28.80	28.80	1.6	6,545	0.03%
2023/08/31	5	28.50	0	0.00	28.15	5	6,535	0.08%
2023/08/29	1	28.15	0	0.00	28.30	1	6,387	0.02%
2023/08/28	4	28.14	0	0.00	28.15	4	6,422	0.06%
2023/08/25	0	0.00	1	28.30	28.30	-1	6,945	-0.01%
2023/08/24	1.1	28.35	0	0.00	28.35	1.1	6,967	0.02%
2023/08/23	4.1	28.43	0	0.00	28.35	4.1	6,916	0.06%
2023/08/17	2	28.50	0	0.00	28.50	2	6,954	0.03%
2023/08/16	3.1	28.69	0	0.00	28.60	3.1	6,909	0.05%
2023/08/14	1	29.45	0	0.00	29.30	1	6,805	0.01%
2023/08/10	1	29.40	0	0.00	29.45	1	6,892	0.02%
2023/08/09	1	29.50	0	0.00	29.50	1	6,876	0.01%
2023/08/08	1	29.60	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0	0.00	1	29.60	29.80	-1	6,825	-0.01%
2023/08/04	1	29.60	0	0.00	29.50	1	6,833	0.01%
2023/07/28	1.1	29.67	0	0.00	29.70	1.1	6,730	0.02%
2023/07/27	0.2	29.93	0	0.00	29.95	0.2	6,678	0.00%
2023/07/24	4	29.21	1	29.45	29.15	3	6,621	0.05%
2023/07/21	3	29.63	0	0.00	29.60	3	6,601	0.05%
2023/07/20	1	29.85	0	0.00	29.80	1	6,556	0.02%
2023/07/19	3	29.82	0	0.00	29.75	3	6,559	0.05%
2023/07/18	3	30.27	0	0.00	30.00	3	6,469	0.05%
2023/07/17	15	30.48	0	0.00	30.30	15	6,352	0.24%
2023/07/06	0.6	32.80	0	0.00	32.20	0.6	6,204	0.01%
2023/06/28	0	0.00	2	33.60	33.55	-2	5,985	-0.03%
2023/06/27	1	33.40	0	0.00	33.50	1	5,996	0.02%
2023/06/21	0	0.00	4	33.01	33.05	-4	5,918	-0.07%
2023/06/16	1	33.00	0	0.00	32.95	1	6,000	0.02%
2023/06/15	0	0.00	1	32.85	33.00	-1	5,952	-0.02%
2023/06/14	0	0.00	1.5	32.75	32.75	-1.5	6,108	-0.03%
2023/06/12	0	0.00	0.6	32.54	32.40	-0.6	6,167	-0.01%
2023/05/26	1.1	31.75	0	0.00	31.80	1.1	6,280	0.02%
2023/05/15	2	31.65	0	0.00	31.75	2	6,411	0.03%
2023/05/04	0	0.00	1	32.30	32.25	-1	6,583	-0.02%
2023/05/03	0	0.00	0	32.15	32.20	0	6,620	0.00%
2023/04/26	0	0.00	0.2	31.80	31.90	-0.2	6,901	0.00%
2023/04/21	0	0.00	0	31.55	31.40	0	6,857	0.00%
2023/04/18	0.2	31.70	0	0.00	31.65	0.2	6,890	0.00%
2023/04/14	0	0.00	1	31.70	31.85	-1	6,848	-0.01%
2023/04/12	0	31.90	0	0.00	31.70	0	6,730	0.00%
2023/04/06	0	31.45	0	0.00	31.35	0	6,715	0.00%
2023/03/31	0	0.00	1	31.40	31.30	-1	6,800	-0.01%
2023/03/29	0	0.00	1	31.30	31.35	-1	7,930	-0.01%
2023/03/27	1	31.15	0	0.00	31.20	1	9,180	0.01%
2023/03/23	1	30.95	0	0.00	30.95	1	10,672	0.01%
2023/03/21	1	30.90	0	0.00	30.75	1	10,925	0.01%
2023/03/14	6	31.36	0	0.00	31.30	6	11,377	0.05%
2023/03/10	1.4	31.26	0	0.00	31.25	1.4	11,507	0.01%
2023/03/09	1.2	31.67	0	0.00	31.55	1.2	11,556	0.01%
2023/03/08	0.3	32.33	0	0.00	32.30	0.3	11,689	0.00%
2023/03/03	0.4	32.29	0	0.00	32.20	0.4	12,018	0.00%
2023/03/01	1	32.10	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0.2	32.28	0	0.00	32.45	0.2	12,289	0.00%
2023/02/23	0	32.15	0	0.00	32.45	0	12,464	0.00%
2023/02/21	1	31.95	0	0.00	32.20	1	12,536	0.01%
2023/02/17	1.2	31.98	0	0.00	32.00	1.2	12,906	0.01%
2023/02/15	0.1	32.00	0	0.00	32.00	0.1	13,090	0.00%
2023/02/14	3	32.10	0	0.00	32.10	3	13,054	0.02%
2023/02/08	5	32.25	0	0.00	32.25	5	13,085	0.04%
2023/02/02	5	32.30	0	0.00	32.40	5	13,213	0.04%
2023/02/01	5	32.30	0	0.00	32.70	5	13,162	0.04%
2023/01/31	0	0.00	2	32.90	32.70	-2	13,161	-0.02%
2023/01/30	0	0.00	3.3	33.09	33.30	-3.3	13,123	-0.03%
2023/01/17	0	0.00	0.4	32.50	32.35	-0.4	12,938	0.00%
2023/01/12	0	0.00	3	32.60	32.50	-3	13,181	-0.02%
2022/12/29	0.1	31.75	0	0.00	31.70	0.1	13,680	0.00%
2022/12/23	5	31.50	0	0.00	31.55	5	13,793	0.04%
2022/12/20	3.2	31.02	0	0.00	31.10	3.2	12,822	0.02%
2022/12/19	0.1	31.40	0	0.00	31.30	0.1	12,369	0.00%
2022/12/16	6	32.90	6	32.78	32.60	0	11,756	0.00%
2022/12/15	0.1	32.80	0	0.00	32.95	0.1	10,479	0.00%
2022/12/12	0	0.00	5	33.35	33.20	-5	10,162	-0.05%
2022/12/09	0	0.00	4	33.19	33.20	-4	10,201	-0.04%
2022/12/05	1	32.80	1	32.75	32.80	0	9,759	0.00%
2022/11/30	0	0.00	5.2	32.41	32.50	-5.2	9,436	-0.05%
2022/11/23	0.1	30.85	0	0.00	31.05	0.1	9,003	0.00%
2022/11/22	0.1	30.90	0	0.00	30.90	0.1	8,962	0.00%
2022/11/21	8	30.60	0	0.00	30.60	8	8,791	0.09%
2022/11/18	0	0.00	1	31.65	31.35	-1	8,579	-0.01%
2022/11/16	4.1	31.59	0	0.00	31.50	4.1	8,442	0.05%
2022/11/15	3.1	31.78	0	0.00	31.65	3.1	8,304	0.04%
2022/11/14	0.1	32.80	6	32.98	33.20	-5.9	8,054	-0.07%
2022/11/11	2	31.90	2	32.05	32.25	0	7,848	0.00%
2022/11/09	1	32.65	0	0.00	32.65	1	7,846	0.01%
2022/11/08	4	32.45	1	32.70	32.80	3	7,839	0.04%
2022/11/07	2	32.25	1	32.45	32.45	1	7,812	0.01%
2022/11/02	0.1	31.95	0	0.00	32.05	0.1	7,796	0.00%
2022/10/31	0	0.00	1	32.35	32.15	-1	7,859	-0.01%
2022/10/28	1	32.15	1	32.05	32.05	0	7,892	0.00%
2022/10/27	1	32.20	1	31.95	32.05	0	8,039	0.00%
2022/10/24	0.1	31.45	0	0.00	31.55	0.1	8,310	0.00%
2022/10/14	0	0.00	2	31.70	31.35	-2	8,476	-0.02%
2022/10/13	0.1	32.00	0	0.00	31.40	0.1	8,525	0.00%
2022/10/12	1	32.10	1	32.00	31.95	0	8,643	0.00%
2022/10/11	0.1	31.55	0	0.00	31.40	0.1	8,632	0.00%
2022/10/05	1	32.15	0	0.00	31.75	1	8,672	0.01%
2022/09/22	0	0.00	2	32.95	32.80	-2	8,566	-0.02%
2022/09/19	0	0.00	1	32.20	32.10	-1	8,504	-0.01%
2022/09/16	1	32.00	100	32.10	32.00	-99	8,589	-1.15%
2022/09/14	100	32.05	0	0.00	32.15	100	8,332	1.20%
2022/09/01	1	31.60	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	0.1	32.65	32.75	-0.1	8,344	0.00%
2022/08/29	2	31.40	0	0.00	31.40	2	8,112	0.02%
2022/08/26	0	0.00	1	31.60	31.65	-1	8,041	-0.01%
2022/08/19	0	0.00	1	30.85	30.90	-1	8,662	-0.01%
2022/08/16	0	0.00	2	30.30	30.60	-2	8,708	-0.02%
2022/08/15	3	30.37	0	0.00	30.25	3	8,650	0.03%
2022/08/05	1	29.55	0	0.00	29.65	1	9,067	0.01%
2022/08/03	3	29.60	0	0.00	29.65	3	8,959	0.03%
2022/07/29	3	30.15	3	30.40	30.40	0	8,693	0.00%
2022/07/28	1	30.00	0	0.00	30.10	1	8,613	0.01%
2022/07/27	0	0.00	0.4	31.75	31.75	-0.4	8,530	0.00%
2022/07/22	2	32.10	0.1	32.05	32.15	1.9	8,324	0.02%
2022/07/21	2	32.20	2	32.40	32.40	0	8,236	0.00%
2022/07/20	0	0.00	2	32.70	32.30	-2	8,099	-0.02%
2022/07/19	2	32.60	1	32.55	32.50	1	8,035	0.01%
2022/07/18	0	0.00	0.3	32.05	32.15	-0.3	7,850	0.00%
2022/07/13	1	31.70	11	32.00	31.90	-10	7,638	-0.13%
2022/07/12	0	0.00	16	31.20	31.50	-16	7,563	-0.21%
2022/07/06	10.1	31.60	0	0.00	31.55	10.1	7,502	0.13%
2022/07/05	7	32.14	2	32.15	32.25	5	7,432	0.07%
2022/07/04	0	0.00	2	32.00	32.00	-2	7,378	-0.03%
2022/07/01	2	31.15	1	31.70	31.15	1	7,350	0.01%
2022/06/30	1	32.00	1	31.95	31.80	0	7,333	0.00%
2022/06/24	3	31.20	1	31.25	31.30	2	7,133	0.03%
2022/06/15	0	0.00	3	31.07	31.30	-3	7,040	-0.04%
2022/06/08	0	0.00	1	30.85	31.25	-1	7,032	-0.01%
2022/06/07	0	0.00	2	30.85	30.70	-2	7,032	-0.03%
2022/06/02	0.1	30.65	0	0.00	30.70	0.1	7,151	0.00%
2022/06/01	18	30.65	16	30.88	30.80	2	7,263	0.03%
2022/05/31	0	0.00	1	31.00	30.50	-1	7,236	-0.01%
2022/05/27	0	0.00	7	31.69	31.60	-7	6,682	-0.10%
2022/05/26	0.1	31.70	2	31.75	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.70	31.70	-2	6,809	-0.03%
2022/05/24	1	31.30	0	0.00	31.50	1	6,834	0.01%
2022/05/23	1	31.45	0.2	31.40	31.40	0.8	6,833	0.01%
2022/05/20	10	31.50	13	31.23	31.35	-3	6,908	-0.04%
2022/05/19	0	0.00	7	31.05	31.15	-7	6,881	-0.10%
2022/05/17	0	0.00	10	30.65	30.90	-10	6,847	-0.15%
2022/05/13	15	30.92	17	30.35	31.00	-2	6,707	-0.03%
2022/05/12	0	0.00	10	29.80	29.70	-10	6,483	-0.15%
2022/05/10	0	0.00	7	29.85	30.15	-7	6,408	-0.11%
2022/05/06	0.1	30.35	0	0.00	30.20	0.1	6,359	0.00%
2022/05/05	0	0.00	3	30.40	30.55	-3	6,400	-0.05%
2022/04/26	3	30.20	0	0.00	30.25	3	6,393	0.05%
2022/04/25	10	29.85	0	0.00	30.00	10	6,366	0.16%
2022/04/21	2.5	30.32	0	0.00	30.40	2.5	6,218	0.04%
2022/04/19	0	0.00	3	30.25	30.10	-3	6,220	-0.05%
2022/04/14	1	30.50	0	0.00	30.60	1	6,091	0.02%
2022/04/13	0	0.00	11	30.63	30.90	-11	6,107	-0.18%
2022/03/30	0	0.00	2	30.33	30.30	-2	5,809	-0.03%
2022/03/28	0.2	30.10	0	0.00	30.20	0.2	5,716	0.00%
2022/03/25	8	30.59	0.8	30.50	30.60	7.3	5,635	0.13%
2022/03/24	0.4	30.75	0	0.00	30.85	0.4	5,568	0.01%
2022/03/23	0.1	30.68	0	0.00	30.75	0.1	6,002	0.00%
2022/03/22	7.1	30.70	1	30.80	30.80	6.1	6,006	0.10%
2022/03/17	10	30.40	0	0.00	30.55	10	5,918	0.17%
2022/03/16	0	0.00	11	30.29	30.45	-11	5,820	-0.19%
2022/03/15	10	30.00	0	0.00	30.20	10	5,784	0.17%
2022/03/14	2	30.25	1	30.30	30.55	1	5,778	0.02%
2022/03/10	0	0.00	6	29.83	30.20	-6	5,817	-0.10%
2022/03/08	3	29.50	0	0.00	29.50	3	5,790	0.05%
2022/03/07	0	0.00	1	29.60	29.50	-1	5,772	-0.02%
2022/03/04	3	30.30	0	0.00	30.30	3	5,917	0.05%
2022/03/03	0.1	30.35	0	0.00	30.60	0.1	5,993	0.00%
2022/02/21	1	29.90	0	0.00	30.20	1	6,280	0.02%
2022/02/18	0.5	29.84	10	29.70	30.00	-9.5	6,347	-0.15%
2022/02/17	0	0.00	1.3	29.70	29.80	-1.3	6,513	-0.02%
2022/02/16	1	29.50	0	0.00	29.60	1	6,452	0.02%
2022/02/15	1	29.45	0	0.00	29.35	1	6,530	0.02%
2022/02/09	0	0.00	13	29.10	29.50	-13	6,677	-0.19%
2022/02/07	0	0.00	7	29.30	29.30	-7	6,679	-0.10%
2022/01/26	0	28.85	0	0.00	28.80	0	6,635	0.00%
2022/01/25	8	28.34	5	28.60	28.60	3	6,715	0.04%
2022/01/24	0	28.75	0	0.00	28.80	0	6,702	0.00%
2022/01/21	2	28.70	0	0.00	28.80	2	6,823	0.03%
2022/01/07	0	0.00	5	29.20	29.15	-5	7,223	-0.07%
2022/01/06	0	0.00	12	29.21	29.25	-12	7,241	-0.17%
2022/01/05	4	28.90	1	29.05	29.05	3	7,215	0.04%
2022/01/04	7	28.86	0	0.00	29.00	7	7,289	0.10%
2022/01/03	3	29.03	0	0.00	29.15	3	7,279	0.04%
2021/12/30	1.1	29.10	0	0.00	29.30	1.1	7,292	0.02%
2021/12/29	5.5	29.15	0	0.00	29.30	5.5	7,326	0.08%
2021/12/27	0	28.95	0	0.00	29.00	0	7,334	0.00%
2021/12/24	0	28.85	0	0.00	28.90	0	7,467	0.00%
2021/12/23	0	28.60	0	0.00	28.80	0	7,546	0.00%
2021/12/22	0	28.65	0	0.00	28.60	0	7,589	0.00%
2021/12/21	0	0.00	7	28.55	28.55	-7	7,625	-0.09%
2021/12/20	0	28.40	0	0.00	28.40	0	7,684	0.00%
2021/12/17	2	28.10	5	28.40	28.10	-3	7,729	-0.04%
2021/12/16	5	28.35	0	0.00	28.20	5	7,273	0.07%
2021/12/15	0	28.35	0	0.00	28.35	0	7,419	0.00%
2021/12/14	0	28.50	0	0.00	28.45	0	7,477	0.00%
2021/12/08	0	0.00	6	28.80	28.75	-6	7,459	-0.08%
2021/12/07	0	28.55	0	0.00	28.75	0	7,436	0.00%
2021/12/06	1	28.35	0	0.00	28.60	1	7,462	0.01%
2021/12/03	12	28.35	0	0.00	28.30	12	7,471	0.16%
2021/12/01	0	28.15	0	0.00	28.30	0	7,380	0.00%
2021/11/30	1	27.90	0	0.00	27.90	1	7,311	0.01%
2021/11/29	0	28.00	0	0.00	28.15	0	7,019	0.00%
2021/11/26	9	28.27	0	0.00	28.25	9	6,936	0.13%
2021/11/25	0	0.00	80	28.25	28.55	-80	6,926	-1.16%
2021/11/24	0	28.65	0	0.00	28.80	0	6,802	0.00%
2021/11/23	11	28.73	6	28.70	28.75	5	6,647	0.08%
2021/11/22	0	29.50	0	0.00	29.15	0	6,394	0.00%
2021/11/19	5	29.50	0	0.00	29.40	5	6,314	0.08%
2021/11/17	10	29.30	1	29.35	29.35	9	6,236	0.14%
2021/11/16	8	29.44	0	0.00	29.50	8	6,162	0.13%
2021/11/15	0	0.00	5	30.11	30.00	-5	6,044	-0.08%
2021/11/12	85	30.15	0	0.00	30.15	85	6,060	1.40%
2021/11/11	3	30.05	5	29.95	30.00	-2	6,017	-0.03%
2021/11/04	3	29.35	0	0.00	29.35	3	5,874	0.05%
2021/11/03	0	0.00	11	29.65	29.55	-11	5,896	-0.19%
2021/11/02	5	29.25	0	0.00	29.45	5	5,904	0.08%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/28	5	29.25	0	0.00	29.25	5	5,769	0.09%
2021/10/27	0	0.00	0.2	29.45	29.45	-0.2	5,804	0.00%
2021/10/25	0	0.00	0	29.40	29.35	0	6,336	0.00%
2021/10/22	8	29.35	20	29.90	29.40	-12	6,457	-0.19%
2021/10/20	0	0.00	1	29.85	29.80	-1	6,485	-0.02%
2021/10/19	1	29.50	0	0.00	29.70	1	6,402	0.02%
2021/10/18	0	0.00	5	29.40	29.45	-5	6,392	-0.08%
2021/10/14	0	0.00	5	29.50	29.05	-5	6,484	-0.08%
2021/10/12	10	29.32	0	0.00	29.25	10	6,700	0.15%
2021/10/08	0	0.00	10	29.60	29.45	-10	6,628	-0.15%
2021/10/06	7	29.15	0	0.00	29.25	7	6,701	0.10%
2021/10/05	0	29.15	0	0.00	29.35	0	6,762	0.00%
2021/10/04	5	29.25	0	0.00	29.35	5	6,845	0.07%
2021/10/01	1	29.50	1	29.05	29.15	0	6,951	0.00%
2021/09/30	0	0.00	7	29.95	29.85	-7	6,844	-0.10%
2021/09/29	2	29.60	0	0.00	29.55	2	6,795	0.03%
2021/09/28	0	29.75	0	0.00	30.00	0	6,771	0.00%
2021/09/27	2	29.90	11	30.00	29.85	-9	6,803	-0.13%
2021/09/24	0.2	29.55	5	29.65	29.35	-4.8	6,843	-0.07%
2021/09/22	9	28.57	0	0.00	28.70	9	6,892	0.13%
2021/09/17	3	29.50	0	0.00	29.50	3	6,742	0.04%
2021/09/16	0	0.00	7	29.55	29.65	-7	6,689	-0.10%
2021/09/14	0	0.00	1	29.80	29.75	-1	6,764	-0.01%
2021/09/13	8	29.39	0	0.00	29.45	8	6,777	0.12%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/08	2	29.25	0	0.00	29.25	2	6,926	0.03%
2021/09/02	7	29.64	0	0.00	29.60	7	6,996	0.10%
2021/09/01	12	29.78	0	0.00	29.60	12	7,023	0.17%
2021/08/30	0	0.00	1	29.65	29.90	-1	6,985	-0.01%
2021/08/26	1	29.00	0	0.00	29.20	1	7,095	0.01%
2021/08/24	2	29.05	2	29.33	29.40	0	7,260	0.00%
2021/08/19	2	28.43	0	0.00	28.30	2	7,602	0.03%
2021/08/18	5	28.70	0	0.00	28.85	5	7,552	0.07%
2021/08/17	4	28.64	0	0.00	28.55	4	7,612	0.05%
2021/08/16	1	28.90	0	0.00	29.05	1	7,620	0.01%
2021/08/11	0	0.00	2	30.00	30.00	-2	7,698	-0.03%
2021/08/10	10	29.85	3	29.90	29.95	7	7,781	0.09%
2021/08/06	1	30.05	0	0.00	30.05	1	8,119	0.01%
2021/08/05	6	30.01	2	30.35	30.00	4	8,351	0.05%
2021/08/04	5	30.23	0	0.00	30.25	5	8,806	0.06%
2021/08/03	2	30.18	0	0.00	30.30	2	9,104	0.02%
2021/08/02	10	29.90	1	29.70	30.10	9	9,307	0.10%
2021/07/30	11	29.94	0	0.00	29.60	11	9,473	0.12%
2021/07/29	8	31.01	0	0.00	31.15	8	9,574	0.08%
2021/07/28	1	30.90	1	30.90	31.00	0	9,453	0.00%
2021/07/27	5	31.60	0	0.00	31.50	5	9,632	0.05%
2021/07/26	2	32.35	32	31.95	31.90	-30	9,668	-0.31%
2021/07/23	0.2	32.95	0	0.00	32.75	0.2	9,640	0.00%
2021/07/21	0.2	32.27	0	0.00	32.50	0.2	9,889	0.00%
2021/07/20	0.3	32.63	5	33.00	32.60	-4.7	10,058	-0.05%
2021/07/19	1	33.55	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	9	33.38	33.60	-9	10,793	-0.08%
2021/07/15	0	0.00	5	32.85	32.80	-5	10,822	-0.05%
2021/07/14	0	0.00	10	32.65	32.60	-10	11,046	-0.09%
2021/07/13	0	0.00	20	32.90	32.90	-20	11,496	-0.17%
2021/07/12	0	0.00	1	33.40	32.95	-1	11,706	-0.01%
2021/07/09	0	0.00	2	33.00	32.95	-2	11,661	-0.02%
2021/07/08	0	0.00	2	33.00	32.95	-2	11,633	-0.02%
2021/07/07	1	32.15	0	0.00	32.35	1	11,685	0.01%
2021/07/05	10	32.45	1	32.45	32.45	9	11,827	0.08%
2021/07/01	1	32.50	0	0.00	32.45	1	12,046	0.01%
2021/06/30	15	32.10	2	32.15	32.00	13	11,996	0.11%
2021/06/29	10	31.90	0	0.00	31.90	10	11,990	0.08%
2021/06/28	4	31.98	3	31.95	31.90	1	12,109	0.01%
2021/06/25	10	31.85	0	0.00	31.75	10	12,240	0.08%
2021/06/23	0	0.00	5	31.65	31.65	-5	12,488	-0.04%
2021/06/21	1	30.65	2	30.65	30.75	-1	12,363	-0.01%
2021/06/16	0	0.00	2	31.90	31.85	-2	12,390	-0.02%
2021/06/10	0	0.00	12	31.81	31.95	-12	12,531	-0.10%
2021/06/09	1	31.75	0	0.00	31.50	1	12,505	0.01%
2021/06/04	2	31.95	1	32.15	31.90	1	12,686	0.01%
2021/06/03	0	0.00	0	32.30	32.45	0	12,856	0.00%
2021/06/02	0	0.00	6.1	31.99	32.05	-6.1	12,835	-0.05%
2021/05/26	2	31.20	2	31.30	31.40	0	13,326	0.00%
2021/05/25	0	0.00	1.1	31.16	31.20	-1.1	13,880	-0.01%
2021/05/24	1	30.45	0	0.00	30.55	1	13,847	0.01%
2021/05/20	0	0.00	8	30.20	30.35	-8	13,874	-0.06%
2021/05/19	0	0.00	10	30.40	30.60	-10	13,813	-0.07%
2021/05/18	17	30.72	0	0.00	30.80	17	13,857	0.12%
2021/05/17	0	0.00	19	29.63	29.65	-19	13,908	-0.14%
2021/05/14	1	30.65	0	0.00	30.75	1	13,754	0.01%
2021/05/13	0	0.00	1	30.45	30.00	-1	13,594	-0.01%
2021/05/12	45.1	29.88	268	29.85	30.65	-222.9	13,360	-1.67%	大賣/鉅額交易
2021/05/11	238.1	33.84	3	33.90	32.75	235.1	12,933	1.82%	大買/鉅額交易
2021/05/10	4	33.89	2	33.98	33.90	2	12,670	0.02%
2021/05/06	201	32.95	207	33.15	33.85	-6	12,389	-0.05%	大買/大賣/
2021/05/05	0.2	32.70	1	33.00	32.65	-0.8	12,148	-0.01%
2021/05/04	3	32.87	48	31.87	31.70	-45	11,969	-0.38%
2021/05/03	5	32.60	0	0.00	32.35	5	11,684	0.04%
2021/04/29	0	0.00	0.4	33.10	33.25	-0.4	11,607	0.00%
2021/04/28	50	33.10	54.2	33.20	33.40	-4.2	11,517	-0.04%
2021/04/27	46	32.85	3	32.77	32.85	43	11,597	0.37%
2021/04/26	4	32.63	4	32.64	32.50	0	11,508	0.00%
2021/04/23	4	32.46	8	32.17	32.55	-4	11,376	-0.04%
2021/04/22	27	34.02	10	35.35	33.30	17	11,299	0.15%
2021/04/21	2	33.05	0	0.00	33.10	2	10,647	0.02%
2021/04/20	10	33.15	0	0.00	33.15	10	10,518	0.10%
2021/04/19	0	0.00	94.1	32.86	33.40	-94.1	10,323	-0.91%
2021/04/16	4.1	31.59	8.1	31.67	31.90	-4	9,904	-0.04%
2021/04/15	2	30.88	0	0.00	30.95	2	9,687	0.02%
2021/04/14	0	0.00	20	30.60	30.60	-20	9,661	-0.21%
2021/04/13	20.3	31.14	4	30.93	30.60	16.3	9,715	0.17%
2021/04/12	20	30.60	3	30.70	30.95	17	9,576	0.18%
2021/04/09	0	0.00	17	30.47	30.40	-17	9,537	-0.18%
2021/04/08	6	30.45	3	30.50	30.50	3	9,510	0.03%
2021/03/31	1	29.95	1	30.10	30.20	0	9,448	0.00%
2021/03/29	0	0.00	3	29.95	29.90	-3	9,243	-0.03%
2021/03/26	0	29.75	3	29.72	29.75	-3	9,217	-0.03%
2021/03/25	1	29.00	0	0.00	29.10	1	9,079	0.01%
2021/03/24	0	0.00	2	29.10	29.15	-2	9,106	-0.02%
2021/03/23	6	29.38	0	0.00	29.00	6	9,113	0.07%
2021/03/22	1	29.20	0	0.00	29.40	1	9,144	0.01%
2021/03/19	6	29.11	0	0.00	29.20	6	9,159	0.07%
2021/03/18	0	0.00	1	29.65	29.50	-1	8,969	-0.01%
2021/03/17	1	29.45	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	2.1	29.67	29.90	-2.1	8,907	-0.02%
2021/03/12	2	29.30	2	29.80	29.80	0	8,896	0.00%
2021/03/11	2	29.55	0	0.00	29.45	2	8,865	0.02%
2021/03/10	0	0.00	1	29.80	29.75	-1	8,862	-0.01%
2021/03/09	0	0.00	3	29.80	29.90	-3	8,855	-0.03%
2021/03/05	0	0.00	8	29.20	29.35	-8	8,667	-0.09%
2021/03/03	4	29.20	4	29.24	29.35	0	8,753	0.00%
2021/03/02	4	28.66	15	28.73	28.70	-11	8,558	-0.13%
2021/02/26	2	29.10	1	29.10	28.95	1	8,447	0.01%
2021/02/25	0	0.00	21	29.18	29.50	-21	8,055	-0.26%
2021/02/24	0	0.00	21	28.04	27.75	-21	7,569	-0.28%
2021/02/23	0	0.00	1	28.10	28.10	-1	7,539	-0.01%
2021/02/22	0	0.00	4	27.60	27.45	-4	7,489	-0.05%
2021/02/18	0.2	27.55	0	0.00	27.50	0.2	7,725	0.00%
2021/02/17	16	27.09	0	0.00	27.10	16	7,641	0.21%
2021/02/05	1	26.60	0	0.00	27.05	1	7,543	0.01%
2021/02/03	1	26.55	0	0.00	26.70	1	7,778	0.01%
2021/02/01	7	26.41	0	0.00	26.25	7	7,803	0.09%
2021/01/29	2	26.30	0	0.00	26.00	2	7,754	0.03%
2021/01/28	1	26.50	6	26.45	26.45	-5	7,641	-0.07%
2021/01/26	0	0.00	2	26.60	26.60	-2	7,485	-0.03%
2021/01/25	0	0.00	1	26.50	26.80	-1	7,457	-0.01%
2021/01/22	2	26.43	0	0.00	26.40	2	7,481	0.03%
2021/01/21	5	26.65	0	0.00	26.40	5	7,420	0.07%
2021/01/20	3	26.65	0	0.00	26.40	3	7,367	0.04%
2021/01/19	4	27.33	0	0.00	27.45	4	7,118	0.06%
2021/01/18	2	27.13	12	27.13	27.25	-10	7,132	-0.14%
2021/01/15	2	27.68	0	0.00	27.60	2	7,011	0.03%
2021/01/14	4	27.98	0	0.00	28.10	4	6,947	0.06%
2021/01/12	1	28.05	0	0.00	28.05	1	6,884	0.01%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/08	4	28.50	0.1	28.30	28.70	3.9	6,819	0.06%
2021/01/06	2	28.60	2	28.65	28.35	0	6,715	0.00%
2021/01/04	0	0.00	45	28.75	28.85	-45	6,584	-0.68%
2020/12/30	0	0.00	2	28.78	29.05	-2	6,463	-0.03%
2020/12/29	46	28.49	6	28.65	28.65	40	6,398	0.63%
2020/12/28	0	0.00	10	28.60	28.60	-10	6,397	-0.16%
2020/12/25	3	28.55	0	0.00	28.55	3	6,364	0.05%
2020/12/24	0	0.00	2	28.40	28.05	-2	6,308	-0.03%
2020/12/23	2	27.65	0	0.00	27.60	2	6,197	0.03%
2020/12/22	0	0.00	16	27.64	27.70	-16	6,247	-0.26%
2020/12/18	1	27.55	10	27.60	27.45	-9	6,414	-0.14%
2020/12/17	10	27.65	0	0.00	27.55	10	6,485	0.15%
2020/12/16	0	0.00	33.2	27.72	27.90	-33.2	6,526	-0.51%
2020/12/15	2	27.15	2	27.65	27.15	0	6,649	0.00%
2020/12/14	2	27.65	0	0.00	27.60	2	6,721	0.03%
2020/12/09	10	27.75	4	27.58	27.75	6	7,005	0.09%
2020/12/08	5	27.51	2	27.53	27.50	3	7,036	0.04%
2020/12/03	1	27.45	0	0.00	27.40	1	7,108	0.01%
2020/12/02	3	27.35	2	27.35	27.40	1	7,211	0.01%
2020/12/01	4	27.33	0	0.00	27.50	4	7,359	0.05%
2020/11/30	2	27.58	20	27.70	27.40	-18	7,539	-0.24%
2020/11/27	4	27.63	3	27.65	27.70	1	7,373	0.01%
2020/11/25	1	27.95	0	0.00	28.05	1	7,542	0.01%
2020/11/24	4	27.98	2	28.00	28.05	2	7,534	0.03%
2020/11/23	2	28.30	2	28.35	28.25	0	7,519	0.00%
2020/11/20	2	28.15	0	0.00	28.15	2	7,425	0.03%
2020/11/19	2	28.20	3	28.15	28.20	-1	7,434	-0.01%
2020/11/18	1	28.20	0	0.00	28.20	1	7,418	0.01%
2020/11/17	0	0.00	11	28.01	28.00	-11	7,326	-0.15%
2020/11/16	3	27.40	0	0.00	27.50	3	7,345	0.04%
2020/11/13	1	27.50	10	27.35	27.60	-9	7,415	-0.12%
2020/11/12	1	27.40	0	0.00	27.60	1	7,452	0.01%
2020/11/11	1	27.70	8	27.30	27.70	-7	7,458	-0.09%
2020/11/10	0	0.00	24.9	26.86	26.90	-24.9	7,254	-0.34%
2020/11/09	0	0.00	21.8	26.48	26.60	-21.8	7,186	-0.30%
2020/11/06	3	26.17	11	26.16	26.20	-8	7,189	-0.11%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	0	0.00	1	26.10	26.10	-1	7,839	-0.01%
2020/10/27	10	25.95	0	0.00	25.90	10	8,024	0.12%
2020/10/26	0	0.00	2	26.00	26.00	-2	8,167	-0.02%
2020/10/21	7	26.01	0	0.00	25.75	7	9,269	0.08%
2020/10/20	1	25.95	0	0.00	26.05	1	9,518	0.01%
2020/10/19	0	0.00	0	26.10	26.10	0	9,777	0.00%
2020/10/14	0	0.00	1	26.00	26.00	-1	10,428	-0.01%
2020/10/13	2	25.68	2	25.85	25.70	0	10,653	0.00%
2020/10/12	0	0.00	1	25.95	25.90	-1	10,935	-0.01%
2020/10/08	0	0.00	2	26.15	26.15	-2	11,163	-0.02%
2020/10/06	2	25.90	0	0.00	26.10	2	11,404	0.02%
2020/10/05	1	25.60	1	25.70	25.75	0	11,465	0.00%
2020/09/30	1	25.50	0	0.00	25.30	1	11,480	0.01%
2020/09/28	2	25.35	0	0.00	25.40	2	11,562	0.02%
2020/09/25	0	0.00	7	25.07	25.10	-7	11,642	-0.06%
2020/09/23	2	25.50	0	0.00	25.55	2	11,728	0.02%
2020/09/22	1	25.65	0	0.00	25.65	1	11,731	0.01%
2020/09/18	3	25.93	0	0.00	25.75	3	11,659	0.03%
2020/09/17	1	25.80	0	0.00	25.95	1	11,518	0.01%
2020/09/16	8	25.94	0	0.00	26.00	8	11,472	0.07%
2020/09/15	11	26.09	0	0.00	26.15	11	11,387	0.10%
2020/09/11	1	26.50	0	0.00	26.45	1	11,306	0.01%
2020/09/10	0	0.00	5	26.74	26.65	-5	11,332	-0.04%
2020/09/09	1	26.65	2	26.68	26.90	-1	11,390	-0.01%
2020/09/07	0	0.00	2	27.25	27.30	-2	11,348	-0.02%
2020/09/04	5	26.78	0	0.00	26.90	5	11,400	0.04%
2020/09/03	0	0.00	18	27.09	26.80	-18	11,372	-0.16%
2020/09/02	0	0.00	17	26.43	26.55	-17	11,262	-0.15%
2020/09/01	2	26.23	0	0.00	26.25	2	11,303	0.02%
2020/08/31	4	26.35	2	26.40	26.45	2	11,257	0.02%
2020/08/28	5	26.04	0	0.00	26.20	5	11,175	0.04%
2020/08/27	2	26.05	0	0.00	26.20	2	11,261	0.02%
2020/08/26	10	26.20	3	26.18	26.25	7	11,279	0.06%
2020/08/25	0	0.00	2	26.35	26.30	-2	11,317	-0.02%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/21	2	25.90	1	26.25	26.25	1	11,797	0.01%
2020/08/20	4	25.64	3	25.88	25.65	1	11,798	0.01%
2020/08/19	2	26.63	1	26.60	26.30	1	11,714	0.01%
2020/08/18	91	26.40	2	26.45	26.50	89	11,700	0.76%
2020/08/17	5	26.30	4	26.45	26.40	1	11,752	0.01%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/13	0	0.00	2	26.35	26.35	-2	12,101	-0.02%
2020/08/12	0	0.00	1	26.15	26.30	-1	12,298	-0.01%
2020/08/11	2	26.10	1	26.10	26.05	1	12,387	0.01%
2020/08/06	16	26.17	0	0.00	26.20	16	12,602	0.13%
2020/08/05	2	26.15	2	26.25	26.10	0	12,770	0.00%
2020/08/04	1	25.95	0	0.00	26.05	1	12,853	0.01%
2020/08/03	7	26.14	2	26.40	26.10	5	13,049	0.04%
2020/07/31	5	25.42	0	0.00	25.60	5	13,272	0.04%
2020/07/30	11	25.40	2	25.60	25.70	9	14,646	0.06%
2020/07/29	4	25.58	0	0.00	25.45	4	15,192	0.03%
2020/07/28	6	25.74	0	0.00	25.45	6	15,219	0.04%
2020/07/27	13	26.30	0	0.00	26.00	13	15,254	0.09%
2020/07/24	4	29.40	0	0.00	29.20	4	14,634	0.03%
2020/07/22	1	30.00	35	30.13	30.30	-34	14,438	-0.24%
2020/07/21	10	30.35	53	30.39	30.30	-43	14,329	-0.30%
2020/07/20	0	0.00	10	30.15	30.30	-10	14,265	-0.07%
2020/07/17	0	0.00	24	30.36	30.15	-24	14,175	-0.17%
2020/07/16	0	0.00	23	30.28	30.50	-23	14,198	-0.16%
2020/07/15	0	0.00	31	29.87	29.80	-31	14,096	-0.22%
2020/07/14	0	0.00	9	29.60	29.50	-9	13,961	-0.06%
2020/07/13	0	0.00	10	29.51	29.60	-10	14,039	-0.07%
2020/07/10	0	0.00	4	29.00	28.90	-4	14,019	-0.03%
2020/07/08	0	0.00	3	28.95	29.10	-3	14,334	-0.02%
2020/07/07	3	29.10	1	28.95	29.05	2	14,460	0.01%
2020/07/06	0	0.00	3	28.93	29.05	-3	14,421	-0.02%
2020/07/03	15	29.02	6	29.05	28.90	9	14,468	0.06%
2020/07/02	0	0.00	90	28.66	28.90	-90	14,485	-0.62%
2020/07/01	2	28.10	0	0.00	28.20	2	14,485	0.01%
2020/06/23	2	27.85	0	0.00	27.85	2	14,829	0.01%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/17	0	0.00	10	27.80	27.90	-10	15,241	-0.07%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	1	27.15	0	0.00	27.20	1	15,649	0.01%
2020/06/12	4	27.28	0	0.00	27.45	4	15,707	0.03%
2020/06/11	41	27.95	0	0.00	27.70	41	15,728	0.26%
2020/06/10	20	28.31	17	28.46	28.70	3	15,672	0.02%
2020/06/09	51	28.26	142	28.31	28.40	-91	16,010	-0.57%	大賣/
2020/06/08	33	28.06	20.2	28.10	28.15	12.8	16,055	0.08%
2020/06/05	19	27.74	0	0.00	27.80	19	15,962	0.12%
2020/06/04	3	27.65	10	27.80	27.80	-7	15,987	-0.04%
2020/06/03	10	27.70	14	27.65	27.80	-4	16,061	-0.02%
2020/06/02	20	27.34	12	27.33	27.35	8	15,979	0.05%
2020/06/01	1	27.15	2	27.28	27.30	-1	15,947	-0.01%
2020/05/28	114	27.24	3	27.27	27.10	111	15,573	0.71%	大買/鉅額交易
2020/05/27	7	27.29	2	27.33	27.30	5	15,522	0.03%
2020/05/26	30	27.28	16	27.38	27.30	14	15,573	0.09%
2020/05/25	16	26.81	6	26.60	26.90	10	15,559	0.06%
2020/05/22	28	27.02	35	26.98	26.85	-7	15,493	-0.05%
2020/05/21	1	27.60	32	27.57	27.50	-31	15,412	-0.20%
2020/05/20	73	27.46	20	27.56	27.60	53	15,281	0.35%
2020/05/19	0	0.00	3	27.27	27.40	-3	15,000	-0.02%
2020/05/18	10	26.40	10	27.00	26.95	0	14,833	0.00%
2020/05/15	12	26.51	1	26.80	26.40	11	14,753	0.07%
2020/05/14	2	26.55	6	26.62	26.65	-4	14,663	-0.03%
2020/05/13	12	26.66	21	26.70	26.60	-9	14,564	-0.06%
2020/05/12	14	26.78	11	26.75	26.85	3	14,476	0.02%
2020/05/11	0	0.00	6	27.40	27.25	-6	14,283	-0.04%
2020/05/08	15	27.50	1	27.50	27.25	14	14,144	0.10%
2020/05/07	51	27.38	5	27.34	27.35	46	13,904	0.33%
2020/05/06	76	29.31	30	29.42	28.25	46	13,471	0.34%
2020/05/05	60	27.38	70	26.67	28.05	-10	11,940	-0.08%
2020/05/04	31	25.42	18	25.38	25.50	13	11,302	0.12%
2020/04/30	0	0.00	15	26.13	26.00	-15	11,141	-0.13%
2020/04/29	7	25.06	1	25.00	25.10	6	11,081	0.05%
2020/04/28	5	25.01	0	0.00	24.90	5	11,065	0.05%
2020/04/27	5	24.77	0	0.00	24.75	5	11,124	0.04%
2020/04/24	23	23.77	0	0.00	23.75	23	10,988	0.21%
2020/04/23	24	23.94	10	24.05	23.90	14	10,816	0.13%
2020/04/22	15	23.81	0	0.00	23.85	15	10,708	0.14%
2020/04/21	2	24.15	7	24.22	23.95	-5	10,699	-0.05%
2020/04/20	13.6	24.75	1	24.65	24.65	12.6	10,466	0.12%
2020/04/17	34	25.06	0	0.00	24.85	34	10,346	0.33%
2020/04/16	7	24.75	0	0.00	24.75	7	10,245	0.07%
2020/04/15	0	0.00	2	25.25	25.30	-2	10,071	-0.02%
2020/04/14	3	25.15	6	25.33	25.10	-3	9,996	-0.03%
2020/04/13	26	25.14	18	25.58	25.20	8	9,843	0.08%
2020/04/10	1	24.75	0	0.00	24.70	1	9,553	0.01%
2020/04/09	0	0.00	10	23.85	24.10	-10	9,410	-0.11%
2020/04/08	0	0.00	1	23.60	23.85	-1	9,316	-0.01%
2020/04/07	12	23.34	2	23.35	23.55	10	9,220	0.11%
2020/04/01	10.3	22.55	0	0.00	22.50	10.3	8,904	0.12%
2020/03/27	1	22.85	5	23.10	22.65	-4	8,538	-0.05%
2020/03/26	11	22.53	5	22.53	22.65	6	8,414	0.07%
2020/03/23	5	20.80	0	0.00	20.50	5	8,134	0.06%
2020/03/20	3	21.72	11	21.75	21.85	-8	8,072	-0.10%
2020/03/19	13	21.00	1.7	21.21	21.15	11.4	7,875	0.14%
2020/03/18	25	22.65	0	0.00	22.15	25	7,674	0.33%
2020/03/17	0	0.00	1.1	22.84	22.65	-1.1	7,638	-0.01%
2020/03/16	1	23.60	0	0.00	23.25	1	7,489	0.01%
2020/03/13	4	22.99	3	23.00	23.90	1	7,342	0.01%
2020/03/12	1	25.50	0	0.00	25.30	1	6,851	0.01%
2020/03/11	0	0.00	8	27.08	27.20	-8	6,693	-0.12%
2020/03/09	8	27.53	0	0.00	27.60	8	6,644	0.12%
2020/03/06	1	28.05	0	0.00	28.10	1	6,553	0.02%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/02/25	4	28.30	0	0.00	28.60	4	6,738	0.06%
2020/02/24	1	28.65	0	0.00	28.65	1	6,772	0.01%
2020/02/19	0	0.00	1.7	29.00	28.90	-1.7	6,877	-0.02%
2020/02/18	0	0.00	2	29.00	29.00	-2	6,882	-0.03%
2020/02/14	0	0.00	3	29.00	28.95	-3	6,880	-0.04%
2020/02/13	0	0.00	0.5	28.90	28.90	-0.5	6,924	-0.01%
2020/02/11	0	0.00	5	28.65	28.60	-5	7,073	-0.07%
2020/02/07	5	28.40	0	0.00	28.20	5	7,192	0.07%
2020/02/06	6	28.91	3	29.00	28.85	3	7,214	0.04%
2020/02/05	0	0.00	1	28.80	28.60	-1	7,457	-0.01%
2020/02/04	0	0.00	3	28.50	28.55	-3	7,574	-0.04%
2020/02/03	5	29.05	3.5	27.92	28.15	1.5	7,590	0.02%
2020/01/30	2	28.15	0	0.00	28.00	2	7,325	0.03%
2020/01/07	0	0.00	9	29.40	29.40	-9	7,504	-0.12%
2020/01/03	0	0.00	3	29.95	30.00	-3	7,595	-0.04%
2019/12/26	1	30.10	0	0.00	30.00	1	7,694	0.01%
2019/12/25	3	30.05	0	0.00	30.10	3	7,794	0.04%
2019/12/23	0	0.00	4	30.53	30.55	-4	7,780	-0.05%
2019/12/20	0	0.00	5	30.42	30.55	-5	7,744	-0.06%
2019/12/19	0	0.00	2.6	30.29	30.30	-2.6	7,644	-0.03%
2019/12/17	0	0.00	26.4	30.07	30.20	-26.4	7,694	-0.34%
2019/12/12	5	29.30	5	29.30	29.30	0	7,633	0.00%
2019/12/05	8	29.34	0	0.00	29.25	8	7,858	0.10%
2019/12/03	3	29.40	0	0.00	29.55	3	7,920	0.04%
2019/11/28	0	0.00	1	30.15	30.15	-1	7,929	-0.01%
2019/11/22	4	29.55	0	0.00	29.55	4	7,731	0.05%
2019/11/21	3	29.62	0	0.00	29.70	3	7,722	0.04%
2019/11/14	0	0.00	1	29.80	29.75	-1	7,829	-0.01%
2019/11/12	2	29.85	5	29.95	30.00	-3	8,269	-0.04%
2019/11/06	10	30.50	0	0.00	30.65	10	8,041	0.12%
2019/11/05	0	0.00	2.1	30.80	30.75	-2.1	7,971	-0.03%
2019/11/04	0	0.00	11	30.40	30.50	-11	7,924	-0.14%
2019/10/30	0	0.00	7	29.24	29.55	-7	7,697	-0.09%
2019/10/21	13	29.32	0	0.00	29.40	13	8,119	0.16%
2019/10/18	1	29.20	0	0.00	29.20	1	8,162	0.01%
2019/10/17	1	29.45	1	29.50	29.50	0	8,119	0.00%
2019/10/16	0	0.00	1	29.40	29.25	-1	8,150	-0.01%
2019/10/15	0	0.00	3	28.93	29.25	-3	8,205	-0.04%
2019/10/14	0	0.00	1	28.70	28.80	-1	8,179	-0.01%
2019/10/08	1	28.70	0	0.00	28.55	1	8,100	0.01%
2019/10/07	5	28.70	2.2	28.70	28.70	2.8	8,060	0.03%
2019/10/04	2	28.28	0	0.00	28.20	2	8,025	0.02%
2019/10/03	2	28.10	0	0.00	28.20	2	8,039	0.02%
2019/09/26	0.5	28.50	0.1	28.50	28.50	0.4	7,930	0.01%
2019/09/23	0.2	28.90	0	0.00	28.80	0.2	8,036	0.00%
2019/09/19	4	28.75	0	0.00	28.70	4	7,963	0.05%
2019/09/18	10	29.15	0	0.00	29.10	10	7,920	0.13%
2019/09/16	2	29.45	7	29.54	29.50	-5	7,988	-0.06%
2019/09/11	4	28.85	0	0.00	28.90	4	8,052	0.05%
2019/09/06	1	29.20	0	0.00	29.30	1	7,911	0.01%
2019/09/05	1	28.95	0	0.00	29.20	1	7,893	0.01%
2019/09/03	0	0.00	1	28.85	28.70	-1	7,812	-0.01%
2019/08/29	2	27.98	0	0.00	28.20	2	7,720	0.03%
2019/08/27	0	0.00	0	28.00	27.75	0	7,703	0.00%
2019/08/22	2	28.00	0	0.00	27.90	2	7,797	0.03%
2019/08/21	7	28.52	0	0.00	28.20	7	7,844	0.09%
2019/08/20	1	28.35	5	28.48	28.35	-4	7,847	-0.05%
2019/08/19	5	28.45	20	28.55	28.55	-15	7,767	-0.19%
2019/08/16	20	28.25	2	28.20	28.30	18	7,765	0.23%
2019/08/15	10	27.63	0	0.00	27.50	10	7,756	0.13%
2019/08/14	11	28.24	0	0.00	28.30	11	7,584	0.15%
2019/08/12	2	28.55	0	0.00	28.45	2	7,869	0.03%
2019/08/06	4	28.74	0	0.00	28.90	4	8,025	0.05%
2019/08/05	5	28.95	0	0.00	29.10	5	7,976	0.06%
2019/08/02	1	28.85	0	0.00	28.90	1	8,073	0.01%
2019/08/01	0	0.00	150	29.45	29.25	-150	8,131	-1.84%	大賣/鉅額交易
2019/07/31	0	0.00	3	29.95	29.60	-3	8,115	-0.04%
2019/07/30	21	29.85	0	0.00	30.00	21	8,089	0.26%
2019/07/29	10	30.20	0	0.00	30.35	10	8,099	0.12%
2019/07/26	2	30.10	0	0.00	30.15	2	8,149	0.02%
2019/07/25	2	30.55	0	0.00	30.25	2	8,296	0.02%
2019/07/24	5	30.84	0	30.70	30.50	5	8,280	0.06%
2019/07/23	1	31.10	246	30.75	30.80	-245	8,336	-2.94%	大賣/鉅額交易
2019/07/22	4	31.43	0	0.00	31.25	4	8,296	0.05%
2019/07/19	2.2	31.79	0	31.60	31.50	2.1	8,213	0.03%
2019/07/18	1	33.90	1	34.00	33.90	0	8,054	0.00%
2019/07/17	1	34.10	6	34.10	34.10	-5	7,979	-0.06%
2019/07/16	1	33.80	1	33.85	33.80	0	7,847	0.00%
2019/07/12	1	33.80	0	0.00	33.80	1	7,911	0.01%
2019/07/08	50	34.20	0	0.00	34.10	50	8,007	0.62%
2019/07/04	0	0.00	0.1	34.00	34.00	-0.1	8,263	0.00%
2019/07/02	66	33.96	1	34.00	34.05	65	8,631	0.75%
2019/06/28	2	33.50	2	33.48	33.50	0	8,718	0.00%
2019/06/27	80	33.95	22	34.31	33.95	58	8,729	0.66%
2019/06/26	0	0.00	1	33.50	33.50	-1	8,765	-0.01%
2019/06/25	1	33.35	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	12	33.52	33.75	-12	8,854	-0.14%
2019/06/20	100	33.55	0	0.00	33.40	100	8,838	1.13%
2019/06/19	0	0.00	1	33.30	33.25	-1	8,860	-0.01%
2019/06/18	0	0.00	0	33.00	33.10	0	8,777	0.00%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/14	0	0.00	2	32.95	32.70	-2	8,845	-0.02%
2019/06/13	10.3	32.55	10	32.75	32.70	0.3	8,852	0.00%
2019/06/12	10	33.05	1	33.05	33.10	9	8,899	0.10%
2019/06/11	108	32.97	26	32.91	33.00	82	8,942	0.92%	大買/
2019/06/05	1	32.55	0	0.00	32.60	1	8,964	0.01%
2019/06/04	0	0.00	5	32.90	32.80	-5	8,994	-0.06%
2019/06/03	0	0.00	1	32.90	32.80	-1	9,013	-0.01%
2019/05/31	0	0.00	3.3	32.77	32.80	-3.3	9,065	-0.04%
2019/05/30	1	32.20	21	32.55	32.25	-20	9,024	-0.22%
2019/05/29	0	0.00	2	31.95	32.25	-2	8,991	-0.02%
2019/05/24	0	0.00	2	31.60	31.35	-2	8,897	-0.02%
2019/05/23	2	31.00	0	0.00	31.45	2	8,918	0.02%
2019/05/22	9	31.57	0	0.00	31.50	9	8,890	0.10%
2019/05/21	23	31.94	1	32.75	32.05	22	8,831	0.25%
2019/05/20	3	32.52	45	32.89	32.60	-42	8,623	-0.49%
2019/05/17	10	31.60	3	31.75	31.75	7	8,367	0.08%
2019/05/16	0	0.00	10	32.00	31.75	-10	8,370	-0.12%
2019/05/15	0	0.00	10	31.80	31.60	-10	8,321	-0.12%
2019/05/13	2	31.80	0	0.00	31.70	2	8,319	0.02%
2019/05/10	12	32.23	0	0.00	31.95	12	8,399	0.14%
2019/05/09	8	32.34	0	0.00	32.55	8	8,366	0.10%
2019/05/08	24	32.52	0	0.00	32.85	24	8,321	0.29%
2019/05/07	7	32.65	0	0.00	32.80	7	8,263	0.08%
2019/05/06	15	32.60	5	32.80	32.65	10	8,232	0.12%
2019/05/03	1	33.40	0	0.00	33.20	1	8,130	0.01%
2019/05/02	27	33.01	0	0.00	32.85	27	8,134	0.33%
2019/04/29	2	33.85	3	33.53	33.65	-1	8,013	-0.01%
2019/04/26	0	0.00	17	32.88	33.25	-17	8,000	-0.21%
2019/04/19	0	0.00	10	32.00	31.95	-10	8,360	-0.12%
2019/04/18	17	31.93	0	0.00	31.80	17	8,417	0.20%
2019/04/17	2	32.70	0	0.00	32.65	2	8,373	0.02%
2019/04/15	0	0.00	15	32.65	32.60	-15	8,531	-0.18%
2019/04/11	0	0.00	7	32.93	32.30	-7	8,581	-0.08%
2019/04/09	4	32.65	12	32.65	32.50	-8	8,405	-0.10%
2019/04/08	2	32.18	10	32.54	32.10	-8	8,300	-0.10%
2019/04/03	1	31.30	20	31.73	31.90	-19	8,044	-0.24%
2019/04/02	0	0.00	1	30.90	31.00	-1	7,902	-0.01%
2019/04/01	10	30.85	0	0.00	30.50	10	7,901	0.13%
2019/03/28	1	30.65	0	0.00	30.85	1	7,892	0.01%
2019/03/26	0.2	30.90	0	0.00	30.90	0.2	7,844	0.00%
2019/03/25	5	31.10	0	0.00	31.30	5	7,838	0.06%
2019/03/21	0	0.00	4	30.98	31.00	-4	7,870	-0.05%
2019/03/20	0.5	30.50	12	30.68	30.50	-11.5	7,905	-0.15%
2019/03/19	0.1	30.30	14	30.59	30.50	-13.9	7,973	-0.17%
2019/03/14	12	30.00	0	0.00	29.95	12	7,949	0.15%
2019/03/11	0	0.00	0.2	29.95	29.85	-0.2	8,137	0.00%
2019/03/08	9	29.80	0	0.00	29.75	9	8,272	0.11%
2019/03/07	7	30.00	0.1	30.00	30.10	6.9	8,371	0.08%
2019/03/05	10	29.90	0	30.00	30.00	10	8,531	0.12%
2019/03/04	2	30.18	0	0.00	30.00	2	8,628	0.02%
2019/02/27	20	30.66	0	0.00	30.50	20	8,569	0.23%
2019/02/26	4	31.18	0	0.00	31.25	4	8,489	0.05%
2019/02/25	0	0.00	8	31.54	31.50	-8	8,465	-0.09%
2019/02/22	5	30.80	2.8	30.98	31.20	2.2	8,529	0.03%
2019/02/21	0	0.00	1	31.20	31.20	-1	8,618	-0.01%
2019/02/20	0	0.00	1	31.10	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	11	30.79	30.70	-11	9,152	-0.12%
2019/02/18	0	0.00	2	30.50	30.25	-2	9,211	-0.02%
2019/02/15	0	0.00	4	30.15	30.05	-4	9,219	-0.04%
2019/02/13	2	30.10	6	30.03	30.00	-4	9,085	-0.04%
2019/02/12	3	29.50	0	0.00	29.80	3	9,064	0.03%
2019/02/11	13	29.45	6	30.10	29.65	7	9,077	0.08%
2019/01/30	2	29.00	4	29.58	29.70	-2	8,984	-0.02%
2019/01/29	4	29.50	0	0.00	29.40	4	8,912	0.04%
2019/01/24	6	29.35	1	29.60	29.60	5	8,901	0.06%
2019/01/23	1	29.30	0	0.00	29.35	1	8,947	0.01%
2019/01/22	0	0.00	8	29.50	29.40	-8	8,991	-0.09%
2019/01/21	2	29.05	2	29.35	29.20	0	9,104	0.00%
2019/01/18	2	28.75	0	0.00	28.80	2	9,143	0.02%
2019/01/16	4	29.13	0	0.00	29.05	4	9,257	0.04%
2019/01/15	2	29.40	4	29.65	29.55	-2	9,229	-0.02%
2019/01/14	0	0.00	1	29.10	29.00	-1	9,231	-0.01%
2019/01/10	0	0.00	0	29.20	29.35	0	9,424	0.00%
2019/01/08	0	0.00	5	28.90	28.85	-5	9,781	-0.05%
2019/01/07	0	0.00	1	28.80	28.70	-1	9,859	-0.01%
2019/01/04	0	0.00	5	28.30	28.25	-5	9,958	-0.05%
2019/01/02	0	0.00	12	28.13	28.05	-12	10,398	-0.12%
2018/12/28	4	27.55	0	0.00	27.90	4	10,424	0.04%
2018/12/26	0	0.00	2	27.75	27.65	-2	10,470	-0.02%
2018/12/24	0	0.00	13	28.07	28.25	-13	10,708	-0.12%
2018/12/21	16	27.93	24	27.66	27.60	-8	11,052	-0.07%
2018/12/18	10	28.50	0	0.00	28.20	10	11,087	0.09%
2018/12/17	3	28.65	7	28.56	28.80	-4	11,426	-0.04%
2018/12/14	5	28.18	1	28.15	28.15	4	11,796	0.03%
2018/12/13	6	28.45	0	0.00	28.45	6	11,923	0.05%
2018/12/12	3	28.55	0	0.00	28.60	3	12,034	0.02%
2018/12/11	1.3	28.93	3	28.92	28.65	-1.7	12,027	-0.01%
2018/12/07	0	0.00	5	28.70	28.75	-5	12,390	-0.04%
2018/12/06	4	28.08	0	0.00	28.15	4	12,688	0.03%
2018/12/05	1	28.20	0	0.00	28.40	1	12,999	0.01%
2018/12/04	11	28.88	0	0.00	28.60	11	13,179	0.08%
2018/12/03	0	0.00	15	29.17	29.30	-15	13,251	-0.11%
2018/11/29	4	28.53	5	28.45	28.30	-1	13,327	-0.01%
2018/11/28	5	28.30	3	28.50	28.60	2	13,318	0.02%
2018/11/27	11	28.29	5	28.15	28.20	6	13,315	0.05%
2018/11/26	6	28.92	0	0.00	28.75	6	13,324	0.05%
2018/11/23	2	28.28	0	0.00	28.45	2	13,454	0.01%
2018/11/22	3	28.90	3.1	29.00	28.85	-0.1	13,484	0.00%
2018/11/20	13	29.05	2	29.20	29.25	11	13,803	0.08%
2018/11/19	4	29.31	0	0.00	29.45	4	14,145	0.03%
2018/11/16	27	29.79	0.1	29.70	29.35	26.9	14,578	0.18%
2018/11/15	2	30.83	13	31.22	31.20	-11	14,643	-0.08%
2018/11/14	2	31.43	0	0.00	31.50	2	14,867	0.01%
2018/11/12	0	0.00	1	31.20	31.50	-1	14,956	-0.01%
2018/11/09	1	30.70	0	0.00	30.95	1	15,009	0.01%
2018/11/08	2	31.70	0	0.00	31.80	2	15,190	0.01%
2018/11/07	3	31.30	0	0.00	31.45	3	15,304	0.02%
2018/11/06	0	0.00	1	31.15	30.90	-1	15,321	-0.01%
2018/11/05	1	30.50	0	0.00	30.85	1	15,279	0.01%
2018/10/31	0	0.00	4	30.85	31.05	-4	15,259	-0.03%
2018/10/30	2	30.15	0	0.00	30.15	2	15,259	0.01%
2018/10/29	4	30.08	4	30.16	29.95	0	15,194	0.00%
2018/10/26	0	0.00	1	30.05	30.00	-1	15,210	-0.01%
2018/10/24	2	30.63	0	0.00	30.70	2	15,158	0.01%
2018/10/23	24	31.18	3	31.13	31.20	21	15,026	0.14%
2018/10/22	5	31.47	6	31.98	32.20	-1	15,038	-0.01%
2018/10/18	2	32.08	21	32.39	32.05	-19	14,906	-0.13%
2018/10/17	0	0.00	1	31.75	31.55	-1	14,932	-0.01%
2018/10/16	2	31.53	0.2	31.05	31.05	1.8	14,994	0.01%
2018/10/15	1	32.10	1	32.50	32.10	0	14,845	0.00%
2018/10/11	1	32.30	0	0.00	32.35	1	15,030	0.01%
2018/10/09	0	0.00	3	35.62	35.85	-3	14,779	-0.02%
2018/10/08	0	0.00	1	35.05	35.05	-1	14,603	-0.01%
2018/10/05	2	34.50	0	0.00	34.50	2	14,624	0.01%
2018/10/03	0	0.00	1	35.35	35.40	-1	14,807	-0.01%
2018/10/01	3	34.73	0	0.00	34.80	3	15,055	0.02%
2018/09/28	1	35.60	2	35.30	35.70	-1	15,180	-0.01%
2018/09/25	1	36.20	0	0.00	36.20	1	15,450	0.01%
2018/09/21	0	0.00	14	36.33	37.40	-14	15,309	-0.09%
2018/09/20	2	36.68	1	35.95	35.80	1	14,943	0.01%
2018/09/19	1	36.40	15	36.92	37.00	-14	14,610	-0.10%
2018/09/18	1	36.15	0	0.00	36.15	1	14,327	0.01%
2018/09/17	1	36.20	0	0.00	35.75	1	14,190	0.01%
2018/09/14	4	36.10	1	36.05	36.05	3	14,164	0.02%
2018/09/13	0	0.00	3	35.65	35.65	-3	13,939	-0.02%
2018/09/12	12	35.83	0	0.00	35.45	12	13,754	0.09%
2018/09/11	5	35.40	2	35.20	35.45	3	13,492	0.02%
2018/09/10	3	34.98	4	34.29	34.50	-1	13,213	-0.01%
2018/09/06	0	0.00	10	34.38	34.35	-10	12,986	-0.08%
2018/09/05	3	35.00	0	0.00	34.70	3	12,867	0.02%
2018/09/03	0	0.00	5	34.55	34.60	-5	12,558	-0.04%
2018/08/31	3	35.25	0.4	35.55	35.75	2.6	12,429	0.02%
2018/08/24	2	36.20	3	36.10	36.00	-1	11,651	-0.01%
2018/08/23	18	36.66	19	36.54	37.25	-1	11,349	-0.01%
2018/08/22	3	35.08	10.2	34.93	35.20	-7.2	10,837	-0.07%
2018/08/21	0	0.00	2	33.85	34.05	-2	10,315	-0.02%
2018/08/20	3	32.50	40	32.45	32.50	-37	10,030	-0.37%
2018/08/17	40	32.40	0	0.00	32.45	40	9,994	0.40%
2018/08/15	1	32.70	6.8	32.08	32.25	-5.8	9,932	-0.06%
2018/08/14	0	0.00	1	32.65	32.75	-1	9,740	-0.01%
2018/08/09	1	32.25	0	32.05	32.10	1	9,680	0.01%
2018/08/08	1	31.95	0	0.00	32.20	1	9,674	0.01%
2018/08/07	4	32.14	1	31.90	32.00	3	9,648	0.03%
2018/08/06	0	0.00	1	31.80	32.10	-1	9,514	-0.01%
2018/08/02	0	0.00	10	31.20	30.75	-10	9,391	-0.11%
2018/08/01	2	32.08	0	0.00	32.30	2	9,203	0.02%
2018/07/26	2	32.50	0	0.00	32.85	2	8,977	0.02%
2018/07/24	6	32.63	2	32.65	32.65	4	9,134	0.04%
2018/07/23	1	32.15	17	32.60	32.20	-16	9,000	-0.18%
2018/07/18	1	32.00	5	32.85	33.25	-4	8,444	-0.05%
2018/07/17	1	32.00	0	0.00	32.00	1	8,072	0.01%
2018/07/13	5	32.11	0	0.00	32.10	5	7,921	0.06%
2018/07/11	0	0.00	10	31.90	31.90	-10	7,616	-0.13%
2018/07/10	4	32.28	4	32.31	32.05	0	7,440	0.00%
2018/07/09	7	32.18	5	32.16	32.35	2	7,233	0.03%
2018/07/06	15	31.49	6	31.32	31.50	9	6,964	0.13%
2018/07/05	3	31.17	30	31.21	30.90	-27	6,686	-0.40%
2018/07/04	6	30.32	50.7	30.17	30.80	-44.7	6,554	-0.68%
2018/06/27	0	0.00	5	28.85	28.80	-5	6,038	-0.08%
2018/06/19	1	28.50	0	0.00	28.50	1	5,800	0.02%
2018/06/12	1	28.90	2	29.13	29.10	-1	5,683	-0.02%
2018/06/04	0	0.00	10	29.30	29.35	-10	5,493	-0.18%
2018/06/01	0	0.00	11	28.89	28.95	-11	5,462	-0.20%
2018/05/30	7	28.19	0	0.00	28.05	7	5,311	0.13%
2018/05/29	0	0.00	0.4	28.65	28.80	-0.4	5,263	-0.01%
2018/05/28	4	28.65	3	28.80	28.70	1	5,291	0.02%
2018/05/25	4	28.84	100	28.69	28.75	-96	5,356	-1.79%
2018/05/24	1	29.20	2	29.15	29.25	-1	5,362	-0.02%
2018/05/23	70	29.21	0	0.00	29.20	70	5,389	1.30%
2018/05/22	30	28.95	0	0.00	28.90	30	5,365	0.56%
2018/05/18	5	28.65	5	28.63	28.65	0	5,417	0.00%
2018/05/17	0	0.00	2	28.30	28.15	-2	5,436	-0.04%
2018/05/11	5	28.40	4	28.35	28.35	1	6,126	0.02%
2018/05/10	1	28.40	1	28.40	28.20	0	6,252	0.00%
2018/05/09	3	28.35	0	0.00	28.30	3	6,304	0.05%
2018/05/04	3.6	27.68	0	0.00	27.70	3.6	6,372	0.06%
2018/04/30	0	0.00	7	27.72	28.40	-7	6,402	-0.11%
2018/04/27	5	27.05	5	27.15	27.20	0	6,267	0.00%
2018/04/26	6	27.60	25	27.10	27.10	-19	6,388	-0.30%
2018/04/19	0	0.00	5	27.15	27.20	-5	6,875	-0.07%
2018/04/16	0	0.00	5	26.60	26.65	-5	7,205	-0.07%
2018/04/12	5	27.05	0	0.00	26.80	5	7,449	0.07%
2018/04/11	0	0.00	1	27.05	27.00	-1	7,536	-0.01%
2018/04/09	0	0.00	5	26.76	27.05	-5	7,672	-0.07%
2018/04/03	0	0.00	10	26.50	26.60	-10	7,720	-0.13%
2018/03/30	0	0.00	10	26.50	26.50	-10	8,034	-0.12%
2018/03/23	0	0.00	27	25.70	25.95	-27	7,986	-0.34%
2018/03/19	4	26.30	5	26.25	26.15	-1	8,122	-0.01%
2018/03/16	1	26.20	0	0.00	26.75	1	8,054	0.01%
2018/03/15	0	0.00	5	25.85	25.75	-5	7,768	-0.06%
2018/03/13	0	0.00	2	25.95	26.05	-2	7,790	-0.03%
2018/03/05	1	25.60	0	0.00	25.50	1	8,114	0.01%
2018/02/26	0	0.00	4	26.00	25.95	-4	7,853	-0.05%
2018/02/09	1	23.85	16	24.15	24.35	-15	7,599	-0.20%
2018/02/06	54	24.30	0	0.00	24.30	54	7,175	0.75%
2018/02/05	2	26.00	0	0.00	26.00	2	6,819	0.03%
2018/01/31	1	26.15	0	0.00	26.05	1	6,461	0.02%
2018/01/30	12	26.20	0	0.00	26.10	12	6,319	0.19%
2018/01/29	2	26.28	0	0.00	26.45	2	6,257	0.03%
2018/01/26	1	26.25	5	26.30	26.55	-4	6,221	-0.06%
2018/01/25	1	26.30	5	26.45	26.40	-4	6,161	-0.07%
2018/01/24	12	26.40	0	0.00	26.55	12	6,058	0.20%
2018/01/23	12	26.83	25	26.78	26.90	-13	5,930	-0.22%
2018/01/22	10	26.70	0	0.00	26.70	10	5,825	0.17%
2018/01/19	0	0.00	83	26.75	26.90	-83	5,699	-1.46%
2018/01/18	1	27.05	0	0.00	27.00	1	5,607	0.02%
2018/01/17	1	26.95	0	0.00	26.90	1	5,608	0.02%
2018/01/16	7	27.04	10	26.90	27.00	-3	5,569	-0.05%
2018/01/15	0	0.00	27	27.19	27.30	-27	5,416	-0.50%
2018/01/11	15	27.03	0	0.00	26.75	15	5,189	0.29%
2018/01/10	100	26.71	0	0.00	27.00	100	5,119	1.95%
2018/01/08	12	26.58	6	26.80	26.50	6	4,872	0.12%
2018/01/05	11	26.38	5	26.50	26.65	6	4,730	0.13%
2018/01/03	0	0.00	5	26.80	26.60	-5	4,556	-0.11%
2018/01/02	0	0.00	0.7	26.80	26.80	-0.7	4,448	-0.02%