遠東新 (1402)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
34.45
漲跌
▲1.05
漲幅
+3.14%
成交量
10,664張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/10	0	0.00	3.1	34.01	34.45	-3.1	5,287	-0.06%
2024/05/07	0	0.00	1	33.70	33.70	-1	5,149	-0.02%
2024/05/02	0	0.00	1	33.25	33.20	-1	4,976	-0.02%
2024/04/29	0	0.00	1	33.00	33.10	-1	4,812	-0.02%
2024/04/24	1	32.35	0	0.00	32.35	1	4,669	0.02%
2024/04/23	0	0.00	2	32.80	32.85	-2	4,764	-0.04%
2024/04/22	0	0.00	1	32.35	32.40	-1	4,821	-0.02%
2024/04/19	2.1	31.38	0	0.00	31.15	2.1	4,788	0.04%
2024/04/18	3	31.85	0	0.00	31.80	3	4,676	0.06%
2024/04/16	0.2	31.98	15	31.75	31.85	-14.8	4,600	-0.32%
2024/04/11	0	0.00	2	32.80	32.80	-2	4,491	-0.04%
2024/04/03	0	0.00	1	32.60	32.60	-1	4,618	-0.02%
2024/03/21	0	0.00	0.1	32.35	32.70	-0.1	5,412	0.00%
2024/03/19	1	32.20	0	0.00	31.70	1	6,240	0.02%
2024/03/15	0.5	33.20	0	0.00	32.90	0.5	6,204	0.01%
2024/03/14	1	32.70	1.1	32.90	32.90	-0.1	5,903	0.00%
2024/03/08	0.5	32.20	0	0.00	32.40	0.5	6,094	0.01%
2024/03/06	0	0.00	2	32.05	32.00	-2	6,344	-0.03%
2024/02/29	0	0.00	0.1	32.20	32.60	-0.1	7,360	0.00%
2024/02/26	0.3	31.44	1	31.65	31.40	-0.8	7,429	-0.01%
2024/02/23	0	0.00	3	31.85	31.65	-3	7,580	-0.04%
2024/02/22	0	0.00	3	31.80	31.90	-3	7,781	-0.04%
2024/02/19	0	31.15	0	0.00	31.35	0	7,963	0.00%
2024/02/15	0	0.00	2	30.55	30.70	-2	8,187	-0.02%
2024/02/01	0	0.00	7	31.20	31.30	-7	8,264	-0.08%
2024/01/31	0.1	30.75	0	0.00	30.90	0.1	8,293	0.00%
2024/01/24	2.3	30.50	0	0.00	30.60	2.3	8,510	0.03%
2024/01/19	0	0.00	0.1	30.60	30.50	-0.1	8,745	0.00%
2024/01/18	0.1	30.55	0	0.00	30.50	0.1	8,810	0.00%
2024/01/10	1	31.30	0	0.00	31.20	1	8,999	0.01%
2024/01/05	0	0.00	1	31.75	31.75	-1	9,156	-0.01%
2024/01/02	0	0.00	0.1	31.45	31.55	-0.1	9,340	0.00%
2023/12/27	1	31.45	0	0.00	31.40	1	9,325	0.01%
2023/12/20	1	31.45	0	0.00	31.25	1	9,118	0.01%
2023/12/19	1	31.40	0	0.00	31.45	1	8,898	0.01%
2023/12/18	1	31.30	50	31.00	31.40	-49	8,728	-0.56%
2023/12/15	1	30.80	0	0.00	30.80	1	8,538	0.01%
2023/12/13	0	0.00	30	30.60	30.70	-30	7,673	-0.39%
2023/12/08	0	0.00	1	31.05	30.95	-1	8,747	-0.01%
2023/12/06	1	31.75	0	0.00	31.65	1	8,731	0.01%
2023/12/05	1	31.60	1	31.50	31.30	0	8,637	0.00%
2023/12/04	32	31.60	2.1	31.22	31.60	29.9	8,528	0.35%
2023/11/27	4	30.85	5	30.70	30.45	-1	7,706	-0.01%
2023/11/24	1	30.85	0	0.00	30.15	1	7,451	0.01%
2023/11/22	6	30.70	0	0.00	30.45	6	7,182	0.08%
2023/11/21	2	30.23	0	0.00	30.40	2	7,084	0.03%
2023/11/20	2.1	30.03	4	30.05	29.95	-1.9	6,974	-0.03%
2023/11/17	1.2	30.88	0	0.00	30.75	1.2	6,888	0.02%
2023/11/16	0	0.00	1.2	30.73	30.85	-1.2	6,846	-0.02%
2023/11/15	4	30.75	0.1	30.55	30.70	3.9	6,789	0.06%
2023/11/14	1	30.25	0	0.00	30.50	1	6,688	0.01%
2023/11/13	0	0.00	1	30.10	30.35	-1	6,670	-0.01%
2023/11/06	0	0.00	0.1	30.15	30.25	-0.1	6,816	0.00%
2023/11/03	0	0.00	3	29.87	29.90	-3	6,762	-0.04%
2023/11/02	2	29.80	0	0.00	29.85	2	6,807	0.03%
2023/10/31	0	0.00	0.1	29.50	29.50	-0.1	6,756	0.00%
2023/10/25	0	0.00	1	29.00	29.10	-1	6,735	-0.01%
2023/10/24	0	0.00	1	28.90	29.05	-1	6,755	-0.01%
2023/10/23	1	28.80	0	0.00	28.65	1	6,813	0.01%
2023/10/19	0.2	29.00	0	0.00	28.95	0.2	6,896	0.00%
2023/10/05	7	28.43	2	28.50	28.40	5	7,025	0.07%
2023/10/04	1	28.50	0	0.00	28.35	1	7,025	0.01%
2023/09/28	0.1	28.80	0	0.00	28.75	0.1	7,268	0.00%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	7,478	0.00%
2023/09/20	0.4	29.20	0	0.00	29.20	0.4	7,445	0.00%
2023/09/18	0	0.00	1	29.55	29.50	-1	7,578	-0.01%
2023/09/15	0	28.90	0	0.00	29.10	0	7,583	0.00%
2023/09/14	0	0.00	1.1	29.15	29.45	-1.1	6,578	-0.02%
2023/09/13	0	0.00	1	29.01	29.15	-1	6,488	-0.01%
2023/09/12	0	0.00	1	29.00	29.15	-1	6,589	-0.02%
2023/09/11	0	0.00	6	28.78	28.70	-6	6,585	-0.09%
2023/09/08	0	28.40	0	0.00	28.50	0	6,577	0.00%
2023/09/07	1	28.40	0.3	28.50	28.40	0.8	6,607	0.01%
2023/09/06	2.1	28.60	0	0.00	28.60	2.1	6,585	0.03%
2023/09/05	0	0.00	5	28.75	28.85	-5	6,564	-0.08%
2023/09/04	3	28.68	0	0.00	28.60	3	6,566	0.05%
2023/09/01	1	28.80	0	0.00	28.80	1	6,545	0.02%
2023/08/31	1.1	28.18	0	0.00	28.15	1.1	6,535	0.02%
2023/08/30	2	28.40	0	0.00	28.55	2	6,414	0.03%
2023/08/28	7.1	28.35	0	0.00	28.15	7.1	6,422	0.11%
2023/08/25	1.6	28.34	0	0.00	28.30	1.6	6,945	0.02%
2023/08/24	2.2	28.28	0	0.00	28.35	2.2	6,967	0.03%
2023/08/23	5.4	28.37	0	0.00	28.35	5.4	6,916	0.08%
2023/08/18	1.3	28.76	0	0.00	28.75	1.3	6,960	0.02%
2023/08/16	5.2	28.68	0	0.00	28.60	5.2	6,909	0.08%
2023/08/15	5	29.30	0	0.00	29.15	5	6,812	0.07%
2023/08/10	0	29.50	0	0.00	29.45	0	6,892	0.00%
2023/08/09	0.1	29.60	0	0.00	29.50	0.1	6,876	0.00%
2023/08/08	0	0.00	0.1	29.80	29.60	-0.1	6,872	0.00%
2023/08/07	2	29.60	0	0.00	29.80	2	6,825	0.03%
2023/08/04	5.2	29.60	0	0.00	29.50	5.2	6,833	0.08%
2023/08/02	0.1	29.65	19	29.59	29.55	-18.9	6,812	-0.28%
2023/08/01	0.1	29.71	0	0.00	29.65	0.1	6,762	0.00%
2023/07/31	1	29.70	0	0.00	29.70	1	6,757	0.01%
2023/07/28	0	29.80	0	0.00	29.70	0	6,730	0.00%
2023/07/27	35	29.84	0.1	29.95	29.95	34.9	6,678	0.52%
2023/07/26	6	29.35	0	0.00	29.50	6	6,678	0.09%
2023/07/25	0.1	29.35	0	0.00	29.25	0.1	6,659	0.00%
2023/07/24	0.1	29.60	0	0.00	29.15	0.1	6,621	0.00%
2023/07/21	0	29.80	0	0.00	29.60	0	6,601	0.00%
2023/07/20	1.1	29.91	0	0.00	29.80	1.1	6,556	0.02%
2023/07/19	2.2	29.71	0	0.00	29.75	2.2	6,559	0.03%
2023/07/18	0.2	30.10	0	0.00	30.00	0.2	6,469	0.00%
2023/07/17	3.1	30.53	0	0.00	30.30	3.1	6,352	0.05%
2023/07/13	0.1	32.40	2	32.45	32.20	-1.9	6,149	-0.03%
2023/07/10	2	32.08	0	0.00	32.00	2	6,239	0.03%
2023/07/06	6.1	32.48	0	0.00	32.20	6.1	6,204	0.10%
2023/07/05	2	33.35	0.1	33.50	33.35	1.9	6,031	0.03%
2023/06/30	0	0.00	1	33.50	33.45	-1	5,999	-0.02%
2023/06/29	0	0.00	6	33.40	33.40	-6	5,977	-0.10%
2023/06/26	2	33.40	2	33.48	33.50	0	5,996	0.00%
2023/06/20	5	32.60	0	0.00	32.75	5	5,927	0.08%
2023/06/19	0.1	32.60	0.1	32.90	32.95	0.1	5,923	0.00%
2023/06/15	0	0.00	0.2	33.00	33.00	-0.2	5,952	0.00%
2023/06/08	0	0.00	5	32.60	32.45	-5	6,312	-0.08%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/05	0	0.00	5	32.25	32.20	-5	6,676	-0.07%
2023/06/01	5	31.80	0	0.00	31.70	5	6,681	0.07%
2023/05/25	0	0.00	19	31.70	32.00	-19	6,275	-0.30%
2023/05/24	2	31.88	1	32.05	32.00	1	6,296	0.02%
2023/05/19	18	32.11	0	0.00	32.05	18	6,367	0.28%
2023/05/15	0.1	31.70	1	31.85	31.75	-1	6,411	-0.01%
2023/05/12	0.2	31.80	0	0.00	32.10	0.2	6,429	0.00%
2023/05/11	0.2	31.80	0	0.00	31.80	0.2	6,454	0.00%
2023/05/04	1	32.25	0	0.00	32.25	1	6,583	0.02%
2023/04/25	1	31.80	0	0.00	31.75	1	6,825	0.01%
2023/04/24	2	31.70	4	31.90	31.90	-2	6,837	-0.03%
2023/04/17	0	0.00	13	31.66	31.85	-13	6,869	-0.19%
2023/04/14	19	31.87	0.2	31.80	31.85	18.8	6,848	0.27%
2023/04/13	0	0.00	4	31.80	31.70	-4	6,817	-0.06%
2023/03/31	0	0.00	0.1	31.45	31.30	-0.1	6,800	0.00%
2023/03/23	5	30.97	0	0.00	30.95	5	10,672	0.05%
2023/03/22	10	30.85	10	30.85	30.80	0	10,751	0.00%
2023/03/21	5	30.95	5	30.80	30.75	0	10,925	0.00%
2023/03/20	3	30.80	0	0.00	30.80	3	10,993	0.03%
2023/03/15	1	31.30	2	31.45	31.25	-1	11,209	-0.01%
2023/03/14	5	31.30	6	31.40	31.30	-1	11,377	-0.01%
2023/03/10	3.1	31.26	3	31.25	31.25	0.1	11,507	0.00%
2023/03/09	11	31.82	4	31.73	31.55	7	11,556	0.06%
2023/03/01	4.1	32.15	2	31.95	32.00	2.1	12,174	0.02%
2023/02/23	0	0.00	1	32.15	32.45	-1	12,464	-0.01%
2023/02/22	0	32.15	0	0.00	32.15	0	12,554	0.00%
2023/02/21	2	32.10	0	0.00	32.20	2	12,536	0.02%
2023/02/20	0	0.00	2	32.00	32.00	-2	12,685	-0.02%
2023/02/15	0	0.00	3	31.95	32.00	-3	13,090	-0.02%
2023/02/13	0	0.00	0.2	32.23	32.35	-0.2	13,018	0.00%
2023/02/10	3	32.30	0	0.00	32.15	3	13,054	0.02%
2023/02/02	1	32.45	0	0.00	32.40	1	13,213	0.01%
2023/01/31	0.2	33.05	0	0.00	32.70	0.2	13,161	0.00%
2023/01/30	1	33.10	7	33.14	33.30	-6	13,123	-0.05%
2023/01/16	2	32.45	0	0.00	32.45	2	12,947	0.02%
2023/01/13	0	0.00	2	32.65	32.60	-2	12,943	-0.02%
2023/01/12	0	0.00	0.1	32.70	32.50	-0.1	13,181	0.00%
2023/01/11	0	0.00	1	32.65	32.60	-1	13,227	-0.01%
2023/01/09	0	0.00	0.1	32.15	32.50	-0.1	13,181	0.00%
2023/01/05	0	0.00	0.1	31.85	31.70	-0.1	13,327	0.00%
2023/01/04	0	0.00	0.1	31.90	31.90	-0.1	13,424	0.00%
2022/12/23	0.1	31.70	0	0.00	31.55	0.1	13,793	0.00%
2022/12/22	1	31.60	4.1	31.91	33.00	-3.1	13,807	-0.02%
2022/12/21	1	31.00	0	0.00	31.30	1	13,305	0.01%
2022/12/20	5	31.19	3	31.05	31.10	2	12,822	0.02%
2022/12/19	5.1	31.38	3	31.60	31.30	2.1	12,369	0.02%
2022/12/16	2	33.13	1	33.00	32.60	1	11,756	0.01%
2022/12/15	2	33.10	0	0.00	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	1	32.55	0	0.00	32.65	1	10,365	0.01%
2022/12/12	0	0.00	1	33.35	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	1	33.20	33.20	-1	10,201	-0.01%
2022/12/08	0	0.00	0.8	32.60	33.00	-0.8	10,263	-0.01%
2022/12/06	0	0.00	1	33.10	32.75	-1	9,980	-0.01%
2022/12/05	2	32.90	0.1	32.95	32.80	1.9	9,759	0.02%
2022/12/01	0	0.00	3	32.78	32.65	-3	9,554	-0.03%
2022/11/30	0	0.00	6.1	32.48	32.50	-6.1	9,436	-0.06%
2022/11/29	0	0.00	3	32.05	32.15	-3	9,024	-0.03%
2022/11/28	0	0.00	5	31.55	31.75	-5	8,939	-0.06%
2022/11/24	2	31.08	0	0.00	31.80	2	9,015	0.02%
2022/11/23	2	30.93	0	0.00	31.05	2	9,003	0.02%
2022/11/22	1	30.30	2	30.35	30.90	-1	8,962	-0.01%
2022/11/21	4.1	30.80	0	0.00	30.60	4.1	8,791	0.05%
2022/11/18	1.1	31.20	0	0.00	31.35	1.1	8,579	0.01%
2022/11/17	0.7	31.47	0	0.00	31.55	0.7	8,485	0.01%
2022/11/16	2	31.50	5	31.80	31.50	-3	8,442	-0.04%
2022/11/15	0.1	31.93	20	31.98	31.65	-19.9	8,304	-0.24%
2022/11/14	33.2	33.01	6.3	32.99	33.20	27	8,054	0.33%
2022/11/11	0.1	32.00	0	0.00	32.25	0.1	7,848	0.00%
2022/11/09	0	0.00	0.1	32.65	32.65	-0.1	7,846	0.00%
2022/11/01	0.1	32.33	0	0.00	32.45	0.1	7,810	0.00%
2022/10/28	0	0.00	0.3	32.00	32.05	-0.3	7,892	0.00%
2022/10/27	0.1	31.95	0	0.00	32.05	0.1	8,039	0.00%
2022/10/24	0.1	31.50	0	0.00	31.55	0.1	8,310	0.00%
2022/10/19	0	0.00	2	31.05	31.00	-2	8,255	-0.02%
2022/10/13	0.1	31.60	3	31.45	31.40	-2.9	8,525	-0.03%
2022/10/11	0.1	31.45	4	31.50	31.40	-4	8,632	-0.05%
2022/10/07	0	0.00	2	32.20	32.10	-2	8,550	-0.02%
2022/10/06	2	32.00	5	32.00	32.15	-3	8,718	-0.03%
2022/10/05	0.1	31.85	0	0.00	31.75	0.1	8,672	0.00%
2022/10/04	0	0.00	1	32.20	32.15	-1	8,711	-0.01%
2022/10/03	0.1	31.85	0	0.00	32.15	0.1	8,721	0.00%
2022/09/29	2	32.65	0	0.00	32.70	2	8,640	0.02%
2022/09/28	2	33.00	9	32.64	32.35	-7	8,598	-0.08%
2022/09/26	1.1	32.33	0	0.00	32.10	1.1	8,566	0.01%
2022/09/23	0	0.00	0.1	33.25	32.90	-0.1	8,531	0.00%
2022/09/22	1	33.05	1.5	32.90	32.80	-0.5	8,566	-0.01%
2022/09/21	0	0.00	0.1	32.75	32.80	-0.1	8,528	0.00%
2022/09/20	1	32.75	0	0.00	32.80	1	8,539	0.01%
2022/09/19	1	32.10	0	0.00	32.10	1	8,504	0.01%
2022/09/16	1.1	32.25	0	0.00	32.00	1.1	8,589	0.01%
2022/09/15	0	0.00	0.1	32.90	33.00	-0.1	8,451	0.00%
2022/09/14	0	0.00	8	32.40	32.15	-8	8,332	-0.10%
2022/08/31	0	0.00	11	32.02	32.75	-11	8,344	-0.13%
2022/08/25	0	0.00	30	31.40	31.65	-30	8,038	-0.37%
2022/08/22	0	0.00	5	30.95	30.95	-5	8,617	-0.06%
2022/08/12	0	0.00	1	30.25	30.30	-1	8,691	-0.01%
2022/08/05	2	29.58	0	0.00	29.65	2	9,067	0.02%
2022/08/03	1	29.80	0	0.00	29.65	1	8,959	0.01%
2022/08/01	0	0.00	0.6	30.10	30.10	-0.6	8,754	-0.01%
2022/07/28	3	30.12	1	30.50	30.10	2	8,613	0.02%
2022/07/27	1	31.50	0	0.00	31.75	1	8,530	0.01%
2022/07/26	2	31.70	0	0.00	31.75	2	8,408	0.02%
2022/07/25	0	0.00	147	32.00	32.10	-147	8,375	-1.76%	大賣/鉅額交易
2022/07/21	0	0.00	1	32.40	32.40	-1	8,236	-0.01%
2022/07/19	0	0.00	1	32.70	32.50	-1	8,035	-0.01%
2022/07/15	2	31.70	0	0.00	31.70	2	7,750	0.03%
2022/07/06	0	0.00	2	31.55	31.55	-2	7,502	-0.03%
2022/07/05	2	32.25	0	0.00	32.25	2	7,432	0.03%
2022/07/01	8.2	31.72	0	0.00	31.15	8.2	7,350	0.11%
2022/06/27	0	0.00	6	31.50	31.70	-6	7,165	-0.08%
2022/06/20	0.2	30.70	0	0.00	30.70	0.2	7,054	0.00%
2022/06/15	0	0.00	1	31.45	31.30	-1	7,040	-0.01%
2022/06/14	1	31.00	0	0.00	30.95	1	7,113	0.01%
2022/06/09	1	31.50	0	0.00	31.40	1	7,143	0.01%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/31	0	0.00	3	31.25	30.50	-3	7,236	-0.04%
2022/05/30	0	0.00	0.1	31.70	31.80	-0.1	6,723	0.00%
2022/05/26	0	0.00	2	31.65	31.75	-2	6,705	-0.03%
2022/05/23	2	31.45	0	0.00	31.40	2	6,833	0.03%
2022/05/20	2.2	31.28	1	31.35	31.35	1.2	6,908	0.02%
2022/05/19	0.3	30.80	0	0.00	31.15	0.3	6,881	0.00%
2022/05/18	0	0.00	3	31.22	31.25	-3	6,844	-0.04%
2022/05/17	3	30.90	2	30.55	30.90	1	6,847	0.01%
2022/05/16	2	31.05	0	0.00	30.90	2	6,783	0.03%
2022/05/13	0	0.00	2.1	30.66	31.00	-2.1	6,707	-0.03%
2022/05/12	0.2	29.70	1	29.95	29.70	-0.8	6,483	-0.01%
2022/05/10	0	0.00	0.1	30.15	30.15	-0.1	6,408	0.00%
2022/05/09	0	0.00	0.3	29.80	29.80	-0.3	6,403	0.00%
2022/05/04	0	0.00	1	30.05	30.15	-1	6,362	-0.02%
2022/05/03	2	29.95	1	30.15	29.95	1	6,420	0.02%
2022/04/21	0	0.00	3	30.35	30.40	-3	6,218	-0.05%
2022/03/28	4	30.01	2	30.10	30.20	2	5,716	0.03%
2022/03/25	2	30.45	0	0.00	30.60	2	5,635	0.04%
2022/03/22	0	0.00	1	30.80	30.80	-1	6,006	-0.02%
2022/03/21	0.2	30.50	0	0.00	30.65	0.2	5,997	0.00%
2022/03/18	2	30.58	1	30.50	30.70	1	5,986	0.02%
2022/03/16	3	30.00	0	0.00	30.45	3	5,820	0.05%
2022/03/15	0	0.00	6	30.15	30.20	-6	5,784	-0.10%
2022/03/10	0	0.00	1	30.20	30.20	-1	5,817	-0.02%
2022/03/09	0	0.00	0.1	29.70	29.55	-0.1	5,785	0.00%
2022/03/02	6	30.23	0	0.00	30.35	6	6,062	0.10%
2022/03/01	0	0.00	1	30.25	30.30	-1	6,138	-0.02%
2022/02/24	0	0.00	0	29.80	29.70	0	6,328	0.00%
2022/02/23	1	29.85	2	30.05	30.00	-1	6,310	-0.02%
2022/02/22	70	30.19	69	29.95	29.95	1	6,343	0.02%
2022/02/21	0	0.00	1	30.10	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	1	29.95	30.00	-1	6,347	-0.02%
2022/02/17	0	0.00	0.2	29.70	29.80	-0.2	6,513	0.00%
2022/02/16	0	0.00	4	29.50	29.60	-4	6,452	-0.06%
2022/02/15	3	29.50	0	0.00	29.35	3	6,530	0.05%
2022/02/09	0	0.00	10	29.30	29.50	-10	6,677	-0.15%
2022/01/26	0	0.00	11.3	28.75	28.80	-11.3	6,635	-0.17%
2022/01/24	2	28.50	0	0.00	28.80	2	6,702	0.03%
2022/01/21	2	28.75	0	0.00	28.80	2	6,823	0.03%
2022/01/17	0	0.00	5	29.10	29.15	-5	6,798	-0.07%
2022/01/12	0	0.00	1	29.15	29.30	-1	7,098	-0.01%
2022/01/07	0	0.00	2	29.20	29.15	-2	7,223	-0.03%
2022/01/05	0	0.00	0.3	29.00	29.05	-0.3	7,215	0.00%
2022/01/04	0	0.00	7	28.90	29.00	-7	7,289	-0.10%
2022/01/03	0	0.00	1	29.35	29.15	-1	7,279	-0.01%
2021/12/24	0	0.00	3	28.88	28.90	-3	7,467	-0.04%
2021/12/23	0	0.00	2	28.60	28.80	-2	7,546	-0.03%
2021/12/22	5	28.55	1	28.60	28.60	4	7,589	0.05%
2021/12/20	2.1	28.35	0	0.00	28.40	2.1	7,684	0.03%
2021/12/17	1	28.15	0	0.00	28.10	1	7,729	0.01%
2021/12/16	1.1	28.30	0	0.00	28.20	1.1	7,273	0.02%
2021/12/13	0	0.00	1	28.65	28.45	-1	7,498	-0.01%
2021/12/08	0	0.00	10	28.70	28.75	-10	7,459	-0.13%
2021/12/06	4	28.15	3	28.30	28.60	1	7,462	0.01%
2021/12/03	2	28.33	0	0.00	28.30	2	7,471	0.03%
2021/12/02	0.1	28.30	4	28.10	28.30	-4	7,435	-0.05%
2021/12/01	0	0.00	20	28.20	28.30	-20	7,380	-0.27%
2021/11/30	15	28.23	0	0.00	27.90	15	7,311	0.21%
2021/11/26	7	28.21	2	28.20	28.25	5	6,936	0.07%
2021/11/25	0.1	28.55	0.1	28.50	28.55	-0.1	6,926	0.00%
2021/11/24	2.1	28.61	4	28.63	28.80	-1.9	6,802	-0.03%
2021/11/23	0	0.00	3	28.70	28.75	-3	6,647	-0.05%
2021/11/22	2	29.20	1	29.25	29.15	1	6,394	0.02%
2021/11/19	2	29.35	0	0.00	29.40	2	6,314	0.03%
2021/11/17	3	29.27	0	0.00	29.35	3	6,236	0.05%
2021/11/16	3	29.40	0	0.00	29.50	3	6,162	0.05%
2021/11/12	6	30.13	2	30.10	30.15	4	6,060	0.07%
2021/11/11	0	0.00	10	30.05	30.00	-10	6,017	-0.17%
2021/11/03	10	29.60	0	0.00	29.55	10	5,896	0.17%
2021/11/02	0.2	29.35	1	29.30	29.45	-0.8	5,904	-0.01%
2021/10/29	0	0.00	7	29.00	29.10	-7	5,849	-0.12%
2021/10/28	2.1	29.28	2	29.25	29.25	0.1	5,769	0.00%
2021/10/26	0	0.00	20	29.55	29.55	-20	6,014	-0.33%
2021/10/22	2	29.35	0	0.00	29.40	2	6,457	0.03%
2021/10/21	1	29.90	0	0.00	30.10	1	6,394	0.02%
2021/10/20	11	29.88	0	0.00	29.80	11	6,485	0.17%
2021/10/12	0	0.00	0.2	29.20	29.25	-0.2	6,700	0.00%
2021/10/06	0	0.00	2	29.30	29.25	-2	6,701	-0.03%
2021/10/01	1	29.20	0	0.00	29.15	1	6,951	0.01%
2021/09/30	4	29.94	0	0.00	29.85	4	6,844	0.06%
2021/09/27	0	0.00	1	29.90	29.85	-1	6,803	-0.01%
2021/09/22	2	28.68	0	0.00	28.70	2	6,892	0.03%
2021/09/09	0	0.00	1	29.05	29.05	-1	6,998	-0.01%
2021/09/08	1.8	29.32	0	0.00	29.25	1.8	6,926	0.03%
2021/09/06	1	29.70	1	29.70	29.70	0	6,947	0.00%
2021/09/03	0	0.00	26	29.87	30.00	-26	6,965	-0.37%
2021/09/01	0.1	29.85	0	0.00	29.60	0.1	7,023	0.00%
2021/08/31	2	30.00	0	0.00	30.05	2	7,030	0.03%
2021/08/30	0	0.00	0.2	29.85	29.90	-0.2	6,985	0.00%
2021/08/26	0	0.00	2	29.05	29.20	-2	7,095	-0.03%
2021/08/25	0	0.00	4	29.25	29.35	-4	7,183	-0.06%
2021/08/23	1	28.90	0.2	29.00	28.90	0.8	7,338	0.01%
2021/08/20	2	28.30	0	0.00	28.30	2	7,430	0.03%
2021/08/19	2	28.30	0	0.00	28.30	2	7,602	0.03%
2021/08/18	4.2	28.46	0	0.00	28.85	4.2	7,552	0.06%
2021/08/17	3.1	28.75	1	28.65	28.55	2.1	7,612	0.03%
2021/08/13	2	29.78	0	0.00	29.65	2	7,573	0.03%
2021/08/12	1	29.90	0	0.00	30.25	1	7,637	0.01%
2021/08/11	2	29.80	0	0.00	30.00	2	7,698	0.03%
2021/08/06	2	30.00	0	0.00	30.05	2	8,119	0.02%
2021/08/03	1	30.15	0	0.00	30.30	1	9,104	0.01%
2021/08/02	3	29.80	13	30.03	30.10	-10	9,307	-0.11%
2021/07/30	0	0.00	5.1	30.00	29.60	-5.1	9,473	-0.05%
2021/07/29	69	30.99	43	31.21	31.15	26	9,574	0.27%
2021/07/26	0	0.00	1	32.85	31.90	-1	9,668	-0.01%
2021/07/22	0	0.00	1	33.00	32.90	-1	9,785	-0.01%
2021/07/21	0	0.00	1	32.25	32.50	-1	9,889	-0.01%
2021/07/20	1	32.90	61	33.09	32.60	-60	10,058	-0.60%
2021/07/19	1	33.50	1	33.55	33.60	0	10,150	0.00%
2021/07/16	2	33.45	9.4	33.49	33.60	-7.4	10,793	-0.07%
2021/07/15	0	0.00	2	32.70	32.80	-2	10,822	-0.02%
2021/07/12	0	0.00	5	33.07	32.95	-5	11,706	-0.04%
2021/07/09	1	33.10	300	32.82	32.95	-299	11,661	-2.56%	大賣/鉅額交易
2021/07/08	0	0.00	2	32.95	32.95	-2	11,633	-0.02%
2021/07/06	60	32.60	0	0.00	32.55	60	11,783	0.51%
2021/07/02	2	32.35	0	0.00	32.20	2	12,077	0.02%
2021/06/30	0	0.00	1	32.10	32.00	-1	11,996	-0.01%
2021/06/29	1	31.65	0	0.00	31.90	1	11,990	0.01%
2021/06/22	0	0.00	1	30.95	30.85	-1	12,389	-0.01%
2021/06/21	5	30.65	0	0.00	30.75	5	12,363	0.04%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/15	0.5	31.90	0	0.00	31.80	0.5	12,414	0.00%
2021/06/10	0	0.00	1.7	31.57	31.95	-1.7	12,531	-0.01%
2021/06/07	0	0.00	1	31.90	31.75	-1	12,658	-0.01%
2021/06/02	1	32.05	0	0.00	32.05	1	12,835	0.01%
2021/05/31	1	31.65	0	0.00	31.65	1	12,902	0.01%
2021/05/28	0	0.00	55	31.26	31.25	-55	13,025	-0.42%
2021/05/27	1	30.70	4	30.90	30.40	-3	13,102	-0.02%
2021/05/26	0	0.00	4	31.30	31.40	-4	13,326	-0.03%
2021/05/25	0.6	31.05	0	0.00	31.20	0.6	13,880	0.00%
2021/05/24	0.2	30.85	0	0.00	30.55	0.2	13,847	0.00%
2021/05/18	0	0.00	5	30.81	30.80	-5	13,857	-0.04%
2021/05/17	1	30.20	18	29.62	29.65	-17	13,908	-0.12%
2021/05/14	0	0.00	6	30.58	30.75	-6	13,754	-0.04%
2021/05/13	3	30.18	0	0.00	30.00	3	13,594	0.02%
2021/05/12	4	30.14	64	31.90	30.65	-60	13,360	-0.45%
2021/05/11	7	33.50	17	33.99	32.75	-10	12,933	-0.08%
2021/05/10	12	33.68	8	34.01	33.90	4	12,670	0.03%
2021/05/07	12	33.33	7	34.44	33.25	5	12,533	0.04%
2021/05/06	10.9	33.87	20	33.77	33.85	-9.1	12,389	-0.07%
2021/05/05	48	32.86	2	33.05	32.65	46	12,148	0.38%
2021/05/04	22	32.04	186	31.43	31.70	-164	11,969	-1.37%	大賣/鉅額交易
2021/05/03	2.3	32.67	25	32.80	32.35	-22.7	11,684	-0.19%
2021/04/29	101	33.29	0	0.00	33.25	101	11,607	0.87%	大買/鉅額交易
2021/04/28	115	33.15	7	33.20	33.40	108	11,517	0.94%	大買/鉅額交易
2021/04/27	100	32.80	8	32.52	32.85	92	11,597	0.79%
2021/04/26	24	32.64	2	32.60	32.50	22	11,508	0.19%
2021/04/23	4	32.86	40	32.83	32.55	-36	11,376	-0.32%
2021/04/22	217	33.41	85	34.39	33.30	132	11,299	1.17%	大買/鉅額交易
2021/04/21	212	33.10	5	33.05	33.10	207	10,647	1.94%	大買/鉅額交易
2021/04/20	28	32.84	2	32.88	33.15	26	10,518	0.25%
2021/04/19	3	33.40	39	32.52	33.40	-36	10,323	-0.35%
2021/04/16	0	0.00	6	31.50	31.90	-6	9,904	-0.06%
2021/04/15	3	30.95	1	30.75	30.95	2	9,687	0.02%
2021/04/14	0	0.00	2	30.85	30.60	-2	9,661	-0.02%
2021/04/13	0	0.00	1	30.95	30.60	-1	9,715	-0.01%
2021/04/12	0	0.00	11.4	30.82	30.95	-11.4	9,576	-0.12%
2021/04/09	1	30.40	2	30.45	30.40	-1	9,537	-0.01%
2021/04/08	0	0.00	1	30.50	30.50	-1	9,510	-0.01%
2021/04/07	0	0.00	2	30.00	30.00	-2	9,345	-0.02%
2021/04/06	0	0.00	2	29.90	29.95	-2	9,379	-0.02%
2021/04/01	0	0.00	2	30.05	29.90	-2	9,420	-0.02%
2021/03/31	10	29.95	1	29.95	30.20	9	9,448	0.10%
2021/03/29	2	29.85	0	0.00	29.90	2	9,243	0.02%
2021/03/26	23	29.73	37.1	29.64	29.75	-14.1	9,217	-0.15%
2021/03/25	5	28.91	0	0.00	29.10	5	9,079	0.06%
2021/03/23	4.3	29.08	5	29.05	29.00	-0.7	9,113	-0.01%
2021/03/22	26	29.10	0	0.00	29.40	26	9,144	0.28%
2021/03/19	1	29.15	0	0.00	29.20	1	9,159	0.01%
2021/03/17	1	29.60	0	0.00	29.45	1	8,943	0.01%
2021/03/12	0	0.00	1	29.80	29.80	-1	8,896	-0.01%
2021/03/11	0	0.00	2	29.80	29.45	-2	8,865	-0.02%
2021/03/10	0	0.00	20	29.55	29.75	-20	8,862	-0.23%
2021/03/09	0	0.00	25	29.81	29.90	-25	8,855	-0.28%
2021/03/08	2	29.40	2	29.20	29.30	0	8,675	0.00%
2021/03/04	3	29.05	4	29.50	29.40	-1	8,846	-0.01%
2021/03/03	0	0.00	3	29.28	29.35	-3	8,753	-0.03%
2021/03/02	8.5	29.02	11	29.12	28.70	-2.5	8,558	-0.03%
2021/02/26	6	28.83	0	0.00	28.95	6	8,447	0.07%
2021/02/25	3	28.92	31	29.19	29.50	-28	8,055	-0.35%
2021/02/24	0	0.00	2	28.05	27.75	-2	7,569	-0.03%
2021/02/23	1.7	27.60	0	0.00	28.10	1.7	7,539	0.02%
2021/02/22	0	0.00	1	27.40	27.45	-1	7,489	-0.01%
2021/02/19	1	27.35	0	0.00	27.40	1	7,606	0.01%
2021/02/17	3	26.95	0	0.00	27.10	3	7,641	0.04%
2021/02/05	3	26.65	0	0.00	27.05	3	7,543	0.04%
2021/02/02	2	26.63	0	0.00	26.75	2	7,820	0.03%
2021/01/29	2	26.30	0	0.00	26.00	2	7,754	0.03%
2021/01/27	4	26.76	0	0.00	26.50	4	7,542	0.05%
2021/01/22	3	26.32	0	0.00	26.40	3	7,481	0.04%
2021/01/21	4	26.46	1	26.50	26.40	3	7,420	0.04%
2021/01/20	2	26.80	0	0.00	26.40	2	7,367	0.03%
2021/01/19	1	27.25	1	27.35	27.45	0	7,118	0.00%
2021/01/18	1	27.20	0	0.00	27.25	1	7,132	0.01%
2021/01/15	5	27.59	0	0.00	27.60	5	7,011	0.07%
2021/01/14	0	0.00	0	27.90	28.10	0	6,947	0.00%
2021/01/13	1	28.20	15	28.10	28.40	-14	6,921	-0.20%
2021/01/12	3	28.13	1	28.15	28.05	2	6,884	0.03%
2021/01/11	2	28.45	1	28.50	28.60	1	6,860	0.01%
2021/01/08	1	28.45	0	0.00	28.70	1	6,819	0.01%
2021/01/07	0.3	28.50	0	0.00	28.35	0.3	6,769	0.00%
2021/01/06	2	28.45	3	28.10	28.35	-1	6,715	-0.01%
2021/01/04	1.6	28.74	30	28.55	28.85	-28.4	6,584	-0.43%
2020/12/31	0	0.00	15	28.80	28.95	-15	6,491	-0.23%
2020/12/30	1	28.80	4	29.00	29.05	-3	6,463	-0.05%
2020/12/29	0	0.00	2	28.55	28.65	-2	6,398	-0.03%
2020/12/28	5	28.65	1	28.65	28.60	4	6,397	0.06%
2020/12/25	30.5	28.45	25	28.50	28.55	5.5	6,364	0.09%
2020/12/24	20	28.28	5	28.25	28.05	15	6,308	0.24%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	1	28.05	0	0.00	27.70	1	6,247	0.02%
2020/12/21	0	0.00	2	27.95	27.95	-2	6,346	-0.03%
2020/12/18	1	27.50	0	0.00	27.45	1	6,414	0.02%
2020/12/17	14	27.53	0	0.00	27.55	14	6,485	0.22%
2020/12/16	1	27.70	4	27.73	27.90	-3	6,526	-0.05%
2020/12/15	2	27.28	0	0.00	27.15	2	6,649	0.03%
2020/12/11	5	27.75	0	0.00	27.70	5	6,819	0.07%
2020/12/09	0	0.00	1	27.50	27.75	-1	7,005	-0.01%
2020/12/07	2	27.80	0.5	27.71	27.60	1.5	7,007	0.02%
2020/12/04	0	0.00	16	27.66	27.65	-16	7,046	-0.23%
2020/12/03	10	27.40	0	0.00	27.40	10	7,108	0.14%
2020/12/02	3	27.35	0	0.00	27.40	3	7,211	0.04%
2020/12/01	2	27.35	2	27.30	27.50	0	7,359	0.00%
2020/11/30	0	0.00	6	27.83	27.40	-6	7,539	-0.08%
2020/11/26	0	0.00	3	27.85	27.90	-3	7,410	-0.04%
2020/11/25	0	0.00	1	27.90	28.05	-1	7,542	-0.01%
2020/11/23	0	0.00	1	28.30	28.25	-1	7,519	-0.01%
2020/11/20	1	27.95	8.4	28.00	28.15	-7.4	7,425	-0.10%
2020/11/19	2	28.10	0	0.00	28.20	2	7,434	0.03%
2020/11/18	2.1	28.14	50	28.09	28.20	-47.9	7,418	-0.65%
2020/11/17	15	27.97	10	27.93	28.00	5	7,326	0.07%
2020/11/16	0.3	27.45	0	0.00	27.50	0.3	7,345	0.00%
2020/11/13	3	27.50	0	0.00	27.60	3	7,415	0.04%
2020/11/12	5	27.51	2	27.50	27.60	3	7,452	0.04%
2020/11/11	5	27.35	3	27.15	27.70	2	7,458	0.03%
2020/11/09	0	0.00	5	26.65	26.60	-5	7,186	-0.07%
2020/11/02	0	0.00	1	26.05	26.05	-1	7,391	-0.01%
2020/10/30	0.2	25.80	0	0.00	25.75	0.2	7,470	0.00%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/27	0	0.00	1	25.95	25.90	-1	8,024	-0.01%
2020/10/26	1	25.95	54	26.10	26.00	-53	8,167	-0.65%
2020/10/23	2	26.15	2	26.15	26.20	0	8,302	0.00%
2020/10/22	4	26.05	10	25.95	26.25	-6	8,583	-0.07%
2020/10/21	13	25.76	0	0.00	25.75	13	9,269	0.14%
2020/10/19	3	26.10	0	0.00	26.10	3	9,777	0.03%
2020/10/08	20	26.15	0	0.00	26.15	20	11,163	0.18%
2020/10/07	0	0.00	1	26.25	26.10	-1	11,280	-0.01%
2020/09/25	0	0.00	1	25.05	25.10	-1	11,642	-0.01%
2020/09/24	1	25.00	0	0.00	24.85	1	11,757	0.01%
2020/09/23	4	25.43	0	0.00	25.55	4	11,728	0.03%
2020/09/22	5	25.60	0	0.00	25.65	5	11,731	0.04%
2020/09/18	2	25.90	0	0.00	25.75	2	11,659	0.02%
2020/09/17	7.2	25.80	0	0.00	25.95	7.2	11,518	0.06%
2020/09/16	2	26.00	0	0.00	26.00	2	11,472	0.02%
2020/09/15	4	26.10	2	26.10	26.15	2	11,387	0.02%
2020/09/14	18	26.40	2	26.45	26.50	16	11,313	0.14%
2020/09/10	4	26.66	0	0.00	26.65	4	11,332	0.04%
2020/09/08	0	0.00	1	27.40	27.00	-1	11,374	-0.01%
2020/09/04	0	0.00	1	26.95	26.90	-1	11,400	-0.01%
2020/09/03	0	0.00	4	27.23	26.80	-4	11,372	-0.04%
2020/09/02	0	0.00	3	26.55	26.55	-3	11,262	-0.03%
2020/09/01	1	26.25	0	0.00	26.25	1	11,303	0.01%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/25	0	0.00	1	26.30	26.30	-1	11,317	-0.01%
2020/08/21	1	25.85	0	0.00	26.25	1	11,797	0.01%
2020/08/20	5	25.58	1	26.30	25.65	4	11,798	0.03%
2020/08/19	2	26.50	2	26.65	26.30	0	11,714	0.00%
2020/08/14	1	26.25	0	0.00	26.25	1	11,786	0.01%
2020/08/10	0	0.00	1	26.30	26.45	-1	12,453	-0.01%
2020/08/07	0	0.00	3.8	26.30	26.35	-3.8	12,544	-0.03%
2020/08/05	2	26.20	0	0.00	26.10	2	12,770	0.02%
2020/08/04	0	0.00	1	26.05	26.05	-1	12,853	-0.01%
2020/08/03	3	26.33	13	25.75	26.10	-10	13,049	-0.08%
2020/07/31	93	25.40	77	25.60	25.60	16	13,272	0.12%
2020/07/30	9	25.45	0	0.00	25.70	9	14,646	0.06%
2020/07/29	2	25.50	1	25.45	25.45	1	15,192	0.01%
2020/07/28	5	25.95	0	0.00	25.45	5	15,219	0.03%
2020/07/27	15	26.65	5	26.75	26.00	10	15,254	0.07%
2020/07/24	11	29.59	22	29.51	29.20	-11	14,634	-0.08%
2020/07/23	0	0.00	2	29.95	30.00	-2	14,505	-0.01%
2020/07/22	0	30.20	0	0.00	30.30	0	14,438	0.00%
2020/07/20	0	0.00	1	30.25	30.30	-1	14,265	-0.01%
2020/07/17	2	30.35	2	30.30	30.15	0	14,175	0.00%
2020/07/16	2	30.15	2	30.00	30.50	0	14,198	0.00%
2020/07/15	0	0.00	13	29.86	29.80	-13	14,096	-0.09%
2020/07/14	0	0.00	6	29.50	29.50	-6	13,961	-0.04%
2020/07/13	0	0.00	2	29.60	29.60	-2	14,039	-0.01%
2020/07/10	3	28.67	0	0.00	28.90	3	14,019	0.02%
2020/07/08	1	28.95	0	0.00	29.10	1	14,334	0.01%
2020/07/07	0	0.00	1	29.00	29.05	-1	14,460	-0.01%
2020/07/06	0	0.00	2	28.95	29.05	-2	14,421	-0.01%
2020/07/03	1	29.20	1	28.85	28.90	0	14,468	0.00%
2020/07/02	20	28.75	11	28.65	28.90	9	14,485	0.06%
2020/07/01	0	0.00	1	28.35	28.20	-1	14,485	-0.01%
2020/06/30	0	0.00	5	27.86	27.90	-5	14,509	-0.03%
2020/06/29	0	0.00	5	27.50	27.60	-5	14,654	-0.03%
2020/06/24	1	27.75	2	27.85	27.75	-1	14,722	-0.01%
2020/06/22	2	27.55	0	0.00	27.70	2	14,914	0.01%
2020/06/19	10	27.80	0	0.00	27.40	10	15,054	0.07%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	9	27.15	0	0.00	27.20	9	15,649	0.06%
2020/06/12	1	27.20	1	27.35	27.45	0	15,707	0.00%
2020/06/11	6	27.88	2	28.55	27.70	4	15,728	0.03%
2020/06/10	4	28.49	7	28.51	28.70	-3	15,672	-0.02%
2020/06/09	0	0.00	3	28.43	28.40	-3	16,010	-0.02%
2020/06/08	0	0.00	57	28.10	28.15	-57	16,055	-0.36%
2020/06/05	1	27.75	1	27.80	27.80	0	15,962	0.00%
2020/06/04	20	27.65	2	27.60	27.80	18	15,987	0.11%
2020/06/03	2	27.60	1	27.60	27.80	1	16,061	0.01%
2020/06/02	4	27.35	0	0.00	27.35	4	15,979	0.03%
2020/05/29	22	26.90	0	0.00	26.90	22	15,935	0.14%
2020/05/28	7	27.14	0	0.00	27.10	7	15,573	0.04%
2020/05/27	14	27.34	7	27.30	27.30	7	15,522	0.05%
2020/05/26	1	27.20	5	27.20	27.30	-4	15,573	-0.03%
2020/05/25	18	26.78	3.8	26.77	26.90	14.2	15,559	0.09%
2020/05/22	11	27.09	4	27.10	26.85	7	15,493	0.05%
2020/05/21	2	27.53	1	27.50	27.50	1	15,412	0.01%
2020/05/20	3	27.63	8	27.44	27.60	-5	15,281	-0.03%
2020/05/19	6	27.23	6	27.46	27.40	0	15,000	0.00%
2020/05/18	1	27.15	6	27.02	26.95	-5	14,833	-0.03%
2020/05/15	2	26.35	1	26.50	26.40	1	14,753	0.01%
2020/05/14	1	26.40	7	26.65	26.65	-6	14,663	-0.04%
2020/05/13	16	26.63	3	26.80	26.60	13	14,564	0.09%
2020/05/12	4	26.73	0	0.00	26.85	4	14,476	0.03%
2020/05/11	2	27.35	2	27.45	27.25	0	14,283	0.00%
2020/05/08	7	27.35	12	27.48	27.25	-5	14,144	-0.04%
2020/05/07	40	27.43	37	27.49	27.35	3	13,904	0.02%
2020/05/06	124	29.57	88	29.06	28.25	36	13,471	0.27%	大買/
2020/05/05	142	25.87	12	26.04	28.05	130	11,940	1.09%	大買/鉅額交易
2020/05/04	7	25.39	5	25.56	25.50	2	11,302	0.02%
2020/04/30	6	25.78	21	25.92	26.00	-15	11,141	-0.13%
2020/04/29	2	25.05	14.1	25.04	25.10	-12.1	11,081	-0.11%
2020/04/28	0	0.00	2	25.00	24.90	-2	11,065	-0.02%
2020/04/27	11	24.70	5	24.78	24.75	6	11,124	0.05%
2020/04/24	3	23.75	0	0.00	23.75	3	10,988	0.03%
2020/04/23	9	23.89	0	0.00	23.90	9	10,816	0.08%
2020/04/22	3	23.65	0	0.00	23.85	3	10,708	0.03%
2020/04/21	12	24.33	0	0.00	23.95	12	10,699	0.11%
2020/04/20	9	24.73	0	0.00	24.65	9	10,466	0.09%
2020/04/17	6	24.94	57	24.94	24.85	-51	10,346	-0.49%
2020/04/16	3	24.75	0	0.00	24.75	3	10,245	0.03%
2020/04/15	2	25.20	0	0.00	25.30	2	10,071	0.02%
2020/04/13	2	25.70	0	0.00	25.20	2	9,843	0.02%
2020/04/10	4	24.75	0	0.00	24.70	4	9,553	0.04%
2020/04/08	6	23.88	1	24.00	23.85	5	9,316	0.05%
2020/04/06	0	0.00	0.6	23.10	23.05	-0.6	9,061	-0.01%
2020/04/01	4	22.59	0	0.00	22.50	4	8,904	0.04%
2020/03/30	0	0.00	2	22.70	22.60	-2	8,602	-0.02%
2020/03/27	8	23.04	0	0.00	22.65	8	8,538	0.09%
2020/03/26	2	22.50	0	0.00	22.65	2	8,414	0.02%
2020/03/25	6	22.66	0	0.00	22.45	6	8,375	0.07%
2020/03/24	9	20.95	24	21.28	21.35	-15	8,272	-0.18%
2020/03/23	17	20.51	0	0.00	20.50	17	8,134	0.21%
2020/03/20	0	0.00	30	21.60	21.85	-30	8,072	-0.37%
2020/03/19	32	21.27	0	0.00	21.15	32	7,875	0.41%
2020/03/18	2	22.70	0	0.00	22.15	2	7,674	0.03%
2020/03/17	7	22.69	1	23.00	22.65	6	7,638	0.08%
2020/03/16	4	23.50	0	0.00	23.25	4	7,489	0.05%
2020/03/13	19	22.93	0	0.00	23.90	19	7,342	0.26%
2020/03/12	2	26.25	0.3	25.50	25.30	1.7	6,851	0.02%
2020/03/11	6	27.11	0	0.00	27.20	6	6,693	0.09%
2020/03/10	1	27.20	1	27.10	27.10	0	6,674	0.00%
2020/03/09	1	27.50	0	0.00	27.60	1	6,644	0.02%
2020/03/06	2	28.10	0	0.00	28.10	2	6,553	0.03%
2020/03/03	1	28.00	0	0.00	28.00	1	6,610	0.02%
2020/02/27	1	28.25	0	0.00	28.25	1	6,839	0.01%
2020/02/26	1	28.50	1	28.50	28.65	0	6,762	0.00%
2020/02/25	2	28.30	4	28.30	28.60	-2	6,738	-0.03%
2020/02/24	1	28.45	0	0.00	28.65	1	6,772	0.01%
2020/02/21	4	28.80	1	29.00	28.95	3	6,818	0.04%
2020/02/14	1	28.80	0	0.00	28.95	1	6,880	0.01%
2020/02/12	1	28.50	0	0.00	28.60	1	7,059	0.01%
2020/02/10	0	0.00	2	28.45	28.55	-2	7,138	-0.03%
2020/02/07	4	28.23	0	0.00	28.20	4	7,192	0.06%
2020/02/04	1	28.50	0	0.00	28.55	1	7,574	0.01%
2020/02/03	1.1	28.63	3	28.07	28.15	-1.9	7,590	-0.03%
2020/01/31	3	28.25	0	0.00	28.20	3	7,410	0.04%
2020/01/30	7	28.32	0	0.00	28.00	7	7,325	0.10%
2020/01/14	0	0.00	1	29.55	29.50	-1	7,081	-0.01%
2020/01/10	10	29.30	0	0.00	29.25	10	7,308	0.14%
2020/01/08	1	29.15	0	0.00	29.05	1	7,456	0.01%
2020/01/07	1	29.35	0	0.00	29.40	1	7,504	0.01%
2020/01/06	2.3	29.58	0	0.00	29.55	2.3	7,566	0.03%
2020/01/02	0	0.00	1	29.90	29.90	-1	7,603	-0.01%
2019/12/31	1	29.90	0	0.00	29.85	1	7,651	0.01%
2019/12/27	0	0.00	1	30.00	30.00	-1	7,621	-0.01%
2019/12/26	0	0.00	1	30.00	30.00	-1	7,694	-0.01%
2019/12/24	0	0.00	0	30.05	30.05	0	7,801	0.00%
2019/12/23	1	30.40	0	0.00	30.55	1	7,780	0.01%
2019/12/20	2.1	30.35	9	30.53	30.55	-6.9	7,744	-0.09%
2019/12/19	1	30.25	0	0.00	30.30	1	7,644	0.01%
2019/12/18	4	30.20	0	0.00	30.15	4	7,630	0.05%
2019/12/17	1	30.00	0	0.00	30.20	1	7,694	0.01%
2019/12/13	0	0.00	1	29.35	29.50	-1	7,658	-0.01%
2019/12/11	1	29.25	0	0.00	29.30	1	7,651	0.01%
2019/12/10	2	29.15	0	0.00	29.20	2	7,688	0.03%
2019/12/09	3	29.30	0	0.00	29.25	3	7,720	0.04%
2019/12/06	1	29.20	0	0.00	29.35	1	7,824	0.01%
2019/12/04	2	29.30	0	0.00	29.25	2	7,880	0.03%
2019/12/03	3	29.42	0	0.00	29.55	3	7,920	0.04%
2019/12/02	0	0.00	6	29.65	29.65	-6	7,912	-0.08%
2019/11/29	0	0.00	1	29.85	29.75	-1	7,980	-0.01%
2019/11/27	6	29.95	3	29.97	30.10	3	7,945	0.04%
2019/11/26	3	29.85	0	0.00	29.95	3	7,928	0.04%
2019/11/25	1	29.60	6	29.60	29.75	-5	7,609	-0.07%
2019/11/20	8	29.85	0	0.00	29.80	8	7,717	0.10%
2019/11/19	1	29.65	0	0.00	30.05	1	7,701	0.01%
2019/11/15	0	0.00	101	29.75	29.75	-101	7,792	-1.30%	大賣/鉅額交易
2019/11/14	10	29.75	79	29.75	29.75	-69	7,829	-0.88%
2019/11/13	10	29.95	0	0.00	29.80	10	7,893	0.13%
2019/11/11	0	0.00	6	30.02	29.90	-6	8,256	-0.07%
2019/11/08	105	30.50	0	0.00	30.25	105	8,145	1.29%	大買/鉅額交易
2019/11/07	31	30.65	2	30.43	30.55	29	8,132	0.36%
2019/11/06	0	0.00	1	30.40	30.65	-1	8,041	-0.01%
2019/11/05	25	30.82	0	0.00	30.75	25	7,971	0.31%
2019/11/04	25	30.34	0	0.00	30.50	25	7,924	0.32%
2019/10/31	8	29.73	6	29.55	29.60	2	7,650	0.03%
2019/10/30	18	29.40	7	29.44	29.55	11	7,697	0.14%
2019/10/28	0	0.00	6	29.25	29.05	-6	7,921	-0.08%
2019/10/22	1	29.65	0	0.00	29.60	1	8,045	0.01%
2019/10/17	0	0.00	5	29.45	29.50	-5	8,119	-0.06%
2019/10/16	0	0.00	0	29.25	29.25	0	8,150	0.00%
2019/10/15	0	0.00	6	29.20	29.25	-6	8,205	-0.07%
2019/10/14	12	28.78	0	0.00	28.80	12	8,179	0.15%
2019/10/07	0	0.00	1	28.55	28.70	-1	8,060	-0.01%
2019/10/01	5	28.65	0	0.00	28.65	5	7,980	0.06%
2019/09/27	7	28.60	7	28.52	28.65	0	7,915	0.00%
2019/09/26	1	28.60	0	0.00	28.50	1	7,930	0.01%
2019/09/24	1	28.70	0	0.00	28.80	1	7,989	0.01%
2019/09/23	9	28.80	0	0.00	28.80	9	8,036	0.11%
2019/09/20	2	28.70	0	0.00	29.15	2	8,094	0.02%
2019/09/19	2	28.80	0	0.00	28.70	2	7,963	0.03%
2019/09/18	1	29.15	0	0.00	29.10	1	7,920	0.01%
2019/09/16	2	29.68	1	29.55	29.50	1	7,988	0.01%
2019/09/12	0	0.00	8	29.00	29.00	-8	7,960	-0.10%
2019/09/11	2	28.88	0	0.00	28.90	2	8,052	0.02%
2019/09/10	3	28.80	0	0.00	28.75	3	8,031	0.04%
2019/09/06	2	29.35	1	29.20	29.30	1	7,911	0.01%
2019/09/05	4	29.13	1	29.10	29.20	3	7,893	0.04%
2019/09/04	1	28.60	0	0.00	28.85	1	7,829	0.01%
2019/09/03	1	28.75	4	28.79	28.70	-3	7,812	-0.04%
2019/09/02	2	28.58	2	28.50	28.70	0	7,744	0.00%
2019/08/30	6	28.50	2	28.45	28.50	4	7,747	0.05%
2019/08/29	2	27.98	26	27.86	28.20	-24	7,720	-0.31%
2019/08/28	7	27.85	0	0.00	27.90	7	7,719	0.09%
2019/08/27	1	27.75	0	0.00	27.75	1	7,703	0.01%
2019/08/26	0	0.00	3	27.90	27.95	-3	7,624	-0.04%
2019/08/23	0	0.00	7	28.15	28.25	-7	7,760	-0.09%
2019/08/22	1	27.95	0	0.00	27.90	1	7,797	0.01%
2019/08/21	1	28.25	0	0.00	28.20	1	7,844	0.01%
2019/08/20	0	0.00	0	28.45	28.35	0	7,847	0.00%
2019/08/19	28	28.66	1	28.80	28.55	27	7,767	0.35%
2019/08/16	7	28.20	3	28.27	28.30	4	7,765	0.05%
2019/08/15	18	27.20	3	27.30	27.50	15	7,756	0.19%
2019/08/14	5	28.24	1	28.50	28.30	4	7,584	0.05%
2019/08/13	0	0.00	12	28.15	28.05	-12	7,824	-0.15%
2019/08/07	8	28.56	48	28.55	28.55	-40	7,978	-0.50%
2019/08/06	1	28.85	0	0.00	28.90	1	8,025	0.01%
2019/08/02	64	28.94	0	0.00	28.90	64	8,073	0.79%
2019/08/01	1	29.20	0	0.00	29.25	1	8,131	0.01%
2019/07/30	3	29.87	0	0.00	30.00	3	8,089	0.04%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	1	31.15	11.5	31.14	30.80	-10.5	8,336	-0.13%
2019/07/22	1	31.60	10	31.45	31.25	-9	8,296	-0.11%
2019/07/18	1	33.90	0	0.00	33.90	1	8,054	0.01%
2019/07/10	3	33.95	0	0.00	33.90	3	7,934	0.04%
2019/07/08	5	34.00	0	0.00	34.10	5	8,007	0.06%
2019/07/05	20	34.15	18	34.18	34.20	2	8,161	0.02%
2019/07/04	0	0.00	10	34.10	34.00	-10	8,263	-0.12%
2019/07/03	0	0.00	28	34.05	34.05	-28	8,437	-0.33%
2019/07/02	0	0.00	20	34.00	34.05	-20	8,631	-0.23%
2019/07/01	1	33.85	0	0.00	33.85	1	8,711	0.01%
2019/06/28	1	33.80	0	0.00	33.50	1	8,718	0.01%
2019/06/27	0	0.00	37	34.08	33.95	-37	8,729	-0.42%
2019/06/24	0	0.00	14	33.53	33.75	-14	8,854	-0.16%
2019/06/21	2	33.25	0	0.00	33.10	2	8,901	0.02%
2019/06/20	2	33.25	7	33.50	33.40	-5	8,838	-0.06%
2019/06/18	0	0.00	3	33.10	33.10	-3	8,777	-0.03%
2019/06/17	5	33.05	4.2	33.02	33.00	0.8	8,790	0.01%
2019/05/30	0	0.00	1	32.70	32.25	-1	9,024	-0.01%
2019/05/28	2	31.70	0	0.00	31.60	2	9,088	0.02%
2019/05/27	0	0.00	2	32.00	31.50	-2	9,002	-0.02%
2019/05/24	0.2	31.45	0	0.00	31.35	0.2	8,897	0.00%
2019/05/23	2	31.15	1	31.40	31.45	1	8,918	0.01%
2019/05/22	2	31.50	0	0.00	31.50	2	8,890	0.02%
2019/05/21	10	32.20	0	0.00	32.05	10	8,831	0.11%
2019/05/20	7	32.64	14.9	32.77	32.60	-7.9	8,623	-0.09%
2019/05/16	0	0.00	2	31.55	31.75	-2	8,370	-0.02%
2019/05/14	4	31.50	0	0.00	31.50	4	8,376	0.05%
2019/05/13	0	0.00	1	31.80	31.70	-1	8,319	-0.01%
2019/05/10	2.1	32.00	0	0.00	31.95	2.1	8,399	0.03%
2019/05/07	6	32.70	0	0.00	32.80	6	8,263	0.07%
2019/05/06	5	32.70	0	0.00	32.65	5	8,232	0.06%
2019/04/29	4	33.69	3	33.65	33.65	1	8,013	0.01%
2019/04/26	0	0.00	4	33.00	33.25	-4	8,000	-0.05%
2019/04/23	0	0.00	2	32.48	32.60	-2	8,291	-0.02%
2019/04/22	0	0.00	0.1	32.25	32.45	-0.1	8,299	0.00%
2019/04/19	1	31.85	1	32.00	31.95	0	8,360	0.00%
2019/04/18	1	32.00	12	31.90	31.80	-11	8,417	-0.13%
2019/04/17	1	32.50	0	0.00	32.65	1	8,373	0.01%
2019/04/11	2	32.80	1	33.00	32.30	1	8,581	0.01%
2019/04/10	3	32.45	2	32.40	32.60	1	8,475	0.01%
2019/04/09	2	32.50	0	0.00	32.50	2	8,405	0.02%
2019/04/08	5	32.60	0	0.00	32.10	5	8,300	0.06%
2019/04/03	5	31.85	1	31.75	31.90	4	8,044	0.05%
2019/04/01	0.1	30.50	0	0.00	30.50	0.1	7,901	0.00%
2019/03/28	1	30.55	0	0.00	30.85	1	7,892	0.01%
2019/03/25	0	0.00	1	31.25	31.30	-1	7,838	-0.01%
2019/03/15	0	0.00	1	30.00	29.90	-1	7,985	-0.01%
2019/03/13	0	0.00	0	29.95	29.95	0	7,960	0.00%
2019/03/04	3	30.03	0	0.00	30.00	3	8,628	0.03%
2019/02/22	1	31.00	0	0.00	31.20	1	8,529	0.01%
2019/02/20	0	0.00	2	31.10	31.00	-2	8,728	-0.02%
2019/02/19	0	0.00	5	30.80	30.70	-5	9,152	-0.05%
2019/02/18	8	30.45	0	0.00	30.25	8	9,211	0.09%
2019/02/15	0	0.00	9	30.24	30.05	-9	9,219	-0.10%
2019/02/14	0	0.00	2	30.15	30.00	-2	9,118	-0.02%
2019/02/13	0	0.00	7	30.11	30.00	-7	9,085	-0.08%
2019/02/12	0	0.00	6	29.71	29.80	-6	9,064	-0.07%
2019/02/11	5	29.70	5	30.10	29.65	0	9,077	0.00%
2019/01/29	5.2	29.64	8	29.59	29.40	-2.8	8,912	-0.03%
2019/01/25	1	29.55	0	0.00	29.55	1	8,955	0.01%
2019/01/22	0	0.00	3	29.52	29.40	-3	8,991	-0.03%
2019/01/21	0	0.00	2	29.35	29.20	-2	9,104	-0.02%
2019/01/18	8	28.81	0	0.00	28.80	8	9,143	0.09%
2019/01/17	2	28.95	0	0.00	28.95	2	9,213	0.02%
2019/01/16	7	29.09	2	29.20	29.05	5	9,257	0.05%
2019/01/15	0	0.00	5	29.55	29.55	-5	9,229	-0.05%
2019/01/11	0	0.00	2	29.35	29.30	-2	9,388	-0.02%
2019/01/09	0	0.00	5	29.25	29.30	-5	9,492	-0.05%
2019/01/08	2	28.78	0	0.00	28.85	2	9,781	0.02%
2019/01/02	0	0.00	4	28.05	28.05	-4	10,398	-0.04%
2018/12/27	2.2	27.73	0	0.00	27.50	2.2	10,478	0.02%
2018/12/26	5	27.90	0	0.00	27.65	5	10,470	0.05%
2018/12/24	0	0.00	7	28.09	28.25	-7	10,708	-0.07%
2018/12/22	0	0.00	1	27.55	27.50	-1	10,842	-0.01%
2018/12/21	12	27.79	1	27.65	27.60	11	11,052	0.10%
2018/12/20	0.2	28.35	0	0.00	28.30	0.2	10,899	0.00%
2018/12/19	0	0.00	2	28.50	28.50	-2	10,948	-0.02%
2018/12/17	1	28.55	14	28.60	28.80	-13	11,426	-0.11%
2018/12/14	8	28.15	0	0.00	28.15	8	11,796	0.07%
2018/12/12	0	0.00	4	28.70	28.60	-4	12,034	-0.03%
2018/12/10	0	0.00	7	28.87	28.65	-7	12,243	-0.06%
2018/12/05	4	28.20	0	0.00	28.40	4	12,999	0.03%
2018/12/04	8	28.66	0	0.00	28.60	8	13,179	0.06%
2018/11/30	2	28.45	0	0.00	28.45	2	13,246	0.02%
2018/11/29	0	0.00	1	28.75	28.30	-1	13,327	-0.01%
2018/11/28	4	28.38	0	0.00	28.60	4	13,318	0.03%
2018/11/27	9	28.18	0	0.00	28.20	9	13,315	0.07%
2018/11/26	5	28.51	0	0.00	28.75	5	13,324	0.04%
2018/11/23	2	28.45	0	0.00	28.45	2	13,454	0.01%
2018/11/21	0	0.00	4	28.90	29.20	-4	13,609	-0.03%
2018/11/20	2	29.05	1	29.00	29.25	1	13,803	0.01%
2018/11/19	3	29.45	0	0.00	29.45	3	14,145	0.02%
2018/11/16	16	29.61	0	0.00	29.35	16	14,578	0.11%
2018/11/09	1	30.90	0	0.00	30.95	1	15,009	0.01%
2018/11/08	4	31.80	0	0.00	31.80	4	15,190	0.03%
2018/10/29	11	30.25	11	30.21	29.95	0	15,194	0.00%
2018/10/26	0	0.00	5	30.00	30.00	-5	15,210	-0.03%
2018/10/25	1	30.35	5	30.57	30.20	-4	15,222	-0.03%
2018/10/24	2	30.50	4	30.73	30.70	-2	15,158	-0.01%
2018/10/22	2	31.70	3	31.88	32.20	-1	15,038	-0.01%
2018/10/18	15	32.22	16	32.08	32.05	-1	14,906	-0.01%
2018/10/17	3	31.55	7	31.87	31.55	-4	14,932	-0.03%
2018/10/16	15.1	30.87	5	31.03	31.05	10.1	14,994	0.07%
2018/10/15	3.2	32.10	1	32.50	32.10	2.2	14,845	0.01%
2018/10/12	6	32.63	10	31.81	33.25	-4	14,868	-0.03%
2018/10/11	2	32.30	15	33.45	32.35	-13	15,030	-0.09%
2018/10/09	28	35.65	7	35.56	35.85	21	14,779	0.14%
2018/10/08	15	35.02	10	34.85	35.05	5	14,603	0.03%
2018/10/04	0	0.00	16	34.72	35.15	-16	14,724	-0.11%
2018/10/03	0	0.00	1	35.50	35.40	-1	14,807	-0.01%
2018/10/02	1	34.85	2	35.30	35.40	-1	14,917	-0.01%
2018/10/01	0.2	34.80	21	34.96	34.80	-20.8	15,055	-0.14%
2018/09/28	0	0.00	2	35.75	35.70	-2	15,180	-0.01%
2018/09/27	20	36.15	0	0.00	36.35	20	15,212	0.13%
2018/09/26	2	36.25	8	35.88	36.00	-6	15,398	-0.04%
2018/09/25	8	36.48	0	0.00	36.20	8	15,450	0.05%
2018/09/21	16	36.80	7	37.01	37.40	9	15,309	0.06%
2018/09/20	13	36.90	13	35.49	35.80	0	14,943	0.00%
2018/09/19	1	36.30	10	36.95	37.00	-9	14,610	-0.06%
2018/09/18	1	36.15	0	0.00	36.15	1	14,327	0.01%
2018/09/17	0	0.00	3	35.93	35.75	-3	14,190	-0.02%
2018/09/14	1	35.85	4.9	36.03	36.05	-3.9	14,164	-0.03%
2018/09/13	0	0.00	4	35.69	35.65	-4	13,939	-0.03%
2018/09/12	17	35.71	17	35.99	35.45	0	13,754	0.00%
2018/09/11	9	35.17	10	35.20	35.45	-1	13,492	-0.01%
2018/09/10	0	0.00	4	34.15	34.50	-4	13,213	-0.03%
2018/09/07	4	34.09	8	34.23	34.05	-4	13,127	-0.03%
2018/09/05	1	35.20	3	34.80	34.70	-2	12,867	-0.02%
2018/09/03	0.1	34.60	0	0.00	34.60	0.1	12,558	0.00%
2018/08/31	0	0.00	1	35.20	35.75	-1	12,429	-0.01%
2018/08/30	0	0.00	4	36.10	35.70	-4	12,333	-0.03%
2018/08/29	3	35.55	0	0.00	35.70	3	12,200	0.02%
2018/08/28	6	35.93	2	36.15	35.95	4	12,067	0.03%
2018/08/27	2	35.70	2	35.60	35.70	0	11,937	0.00%
2018/08/24	2	36.65	3	36.10	36.00	-1	11,651	-0.01%
2018/08/23	9	36.69	10	36.47	37.25	-1	11,349	-0.01%
2018/08/22	1	35.20	22	35.17	35.20	-21	10,837	-0.19%
2018/08/21	20	33.71	8	33.28	34.05	12	10,315	0.12%
2018/08/20	0	0.00	2	32.50	32.50	-2	10,030	-0.02%
2018/08/15	1	32.05	1	33.20	32.25	0	9,932	0.00%
2018/08/14	0	0.00	2	32.50	32.75	-2	9,740	-0.02%
2018/08/13	0	0.00	5	31.63	31.80	-5	9,633	-0.05%
2018/08/09	0	0.00	2	32.20	32.10	-2	9,680	-0.02%
2018/08/07	6	32.27	5	32.40	32.00	1	9,648	0.01%
2018/08/06	0	0.00	5	31.90	32.10	-5	9,514	-0.05%
2018/08/02	1	31.40	0	0.00	30.75	1	9,391	0.01%
2018/07/25	1	32.15	0	0.00	32.20	1	8,997	0.01%
2018/07/24	0	0.00	1	32.50	32.65	-1	9,134	-0.01%
2018/07/23	0	0.00	7	32.45	32.20	-7	9,000	-0.08%
2018/07/19	2	32.28	0	0.00	31.80	2	8,652	0.02%
2018/07/18	0	0.00	6	32.97	33.25	-6	8,444	-0.07%
2018/07/16	2	32.15	0	0.00	31.70	2	7,960	0.03%
2018/07/13	1	31.95	0	0.00	32.10	1	7,921	0.01%
2018/07/12	0	0.00	1	31.65	32.00	-1	7,804	-0.01%
2018/07/10	0	0.00	2	32.55	32.05	-2	7,440	-0.03%
2018/07/09	1	31.60	3	32.25	32.35	-2	7,233	-0.03%
2018/07/06	0	0.00	11	31.34	31.50	-11	6,964	-0.16%
2018/07/05	1	30.80	15	31.30	30.90	-14	6,686	-0.21%
2018/07/04	4	30.49	2	30.50	30.80	2	6,554	0.03%
2018/07/03	0	0.00	2	29.58	29.55	-2	6,348	-0.03%
2018/06/28	0	0.00	0.9	28.35	28.50	-0.9	6,113	-0.01%
2018/06/26	0	0.00	1	28.60	28.80	-1	6,046	-0.02%
2018/06/25	1	29.50	0	0.00	29.45	1	5,984	0.02%
2018/06/20	0	0.00	1	29.05	29.00	-1	5,893	-0.02%
2018/06/19	1	28.50	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	1	29.20	29.60	-1	5,668	-0.02%
2018/06/14	1	28.55	3	28.55	28.55	-2	5,465	-0.04%
2018/06/12	0.7	29.00	0	0.00	29.10	0.7	5,683	0.01%
2018/06/08	0.8	29.50	0	0.00	29.65	0.8	5,658	0.01%
2018/06/06	0	0.00	4	29.90	29.95	-4	5,608	-0.07%
2018/06/05	0	0.00	0.2	29.40	29.50	-0.2	5,511	0.00%
2018/06/04	0	0.00	2	29.35	29.35	-2	5,493	-0.04%
2018/06/01	2	28.85	1	28.90	28.95	1	5,462	0.02%
2018/05/29	0	0.00	7	28.54	28.80	-7	5,263	-0.13%
2018/05/28	0	0.00	13	28.85	28.70	-13	5,291	-0.25%
2018/05/25	0	0.00	2	28.98	28.75	-2	5,356	-0.04%
2018/05/23	1	29.25	26	29.00	29.20	-25	5,389	-0.46%
2018/05/22	0	0.00	5	28.95	28.90	-5	5,365	-0.09%
2018/05/21	0	0.00	5	28.92	28.95	-5	5,414	-0.09%
2018/05/18	3	28.67	1.1	28.60	28.65	1.9	5,417	0.04%
2018/05/17	3	28.17	11	28.20	28.15	-8	5,436	-0.15%
2018/05/15	2	28.25	8	28.07	28.15	-6	5,705	-0.11%
2018/05/14	0	0.00	5	28.30	28.25	-5	6,031	-0.08%
2018/05/09	11	28.40	0	0.00	28.30	11	6,304	0.17%
2018/05/08	0	0.00	2	28.25	28.40	-2	6,379	-0.03%
2018/05/07	0	0.00	2	28.15	28.10	-2	6,378	-0.03%
2018/05/04	0	0.00	6	27.90	27.70	-6	6,372	-0.09%
2018/05/03	5	28.31	0	0.00	28.15	5	6,405	0.08%
2018/05/02	9	28.58	1	28.55	28.60	8	6,429	0.12%
2018/04/30	6	28.10	3	28.22	28.40	3	6,402	0.05%
2018/04/26	36	27.26	36	27.10	27.10	0	6,388	0.00%
2018/04/17	2	26.40	0	0.00	26.50	2	7,049	0.03%
2018/04/13	6	26.70	0	0.00	26.65	6	7,290	0.08%
2018/04/12	0	0.00	0.1	26.70	26.80	-0.1	7,449	0.00%
2018/04/11	5	27.07	0	0.00	27.00	5	7,536	0.07%
2018/04/10	1	26.85	0	0.00	27.20	1	7,665	0.01%
2018/04/09	0	0.00	2	26.70	27.05	-2	7,672	-0.03%
2018/03/31	2	26.25	0	0.00	26.45	2	8,036	0.02%
2018/03/30	10	26.25	11	26.48	26.50	-1	8,034	-0.01%
2018/03/19	3	26.20	1	26.15	26.15	2	8,122	0.02%
2018/03/06	0	0.00	1	25.70	25.70	-1	8,037	-0.01%
2018/02/27	20	26.00	0	0.00	25.95	20	7,965	0.25%
2018/02/23	2	25.35	0	0.00	25.60	2	7,789	0.03%
2018/02/22	2	25.10	0	0.00	25.25	2	7,827	0.03%
2018/02/12	0	0.00	2	24.40	24.40	-2	7,677	-0.03%
2018/02/09	2	24.05	0	0.00	24.35	2	7,599	0.03%
2018/02/07	1	24.30	0	0.00	24.45	1	7,456	0.01%
2018/02/06	4	24.25	1	24.35	24.30	3	7,175	0.04%
2018/01/31	6	26.00	0	0.00	26.05	6	6,461	0.09%
2018/01/30	2	26.25	0	0.00	26.10	2	6,319	0.03%
2018/01/26	2	26.30	0	0.00	26.55	2	6,221	0.03%
2018/01/25	4	26.34	0	0.00	26.40	4	6,161	0.06%
2018/01/24	8	26.49	2	26.30	26.55	6	6,058	0.10%
2018/01/23	4	26.78	0	0.00	26.90	4	5,930	0.07%
2018/01/18	0	0.00	1	27.00	27.00	-1	5,607	-0.02%
2018/01/10	1	27.00	3	26.80	27.00	-2	5,119	-0.04%
2018/01/08	2	26.85	0	0.00	26.50	2	4,872	0.04%
2018/01/04	3	26.35	1	26.70	26.35	2	4,655	0.04%
2018/01/03	0	0.00	0.2	26.60	26.60	-0.2	4,556	0.00%
2018/01/02	0	0.00	1	27.00	26.80	-1	4,448	-0.02%