遠東新 (1402)-永豐金-板新券商分點個股進出

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
33.70
漲跌
▲0.20
漲幅
+0.60%
成交量
5,171張
產業
上市紡織類股
881人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

遠東新 (1402)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/05/06	5	33.45	10	33.45	33.50	-5	5,101	-0.10%
2024/05/03	3.1	33.47	12.1	33.41	33.20	-9	5,032	-0.18%
2024/05/02	20	33.20	9	33.36	33.20	11	4,976	0.22%
2024/04/30	2	32.70	0.1	32.50	32.50	1.9	4,851	0.04%
2024/04/29	10	32.99	40.4	33.04	33.10	-30.4	4,812	-0.63%
2024/04/26	2	32.25	0.8	32.00	32.05	1.2	4,709	0.02%
2024/04/23	3	32.78	3	32.77	32.85	0	4,764	0.00%
2024/04/22	0	0.00	2	32.33	32.40	-2	4,821	-0.04%
2024/04/19	3	31.38	0	0.00	31.15	3	4,788	0.06%
2024/04/18	0.1	31.90	0	0.00	31.80	0.1	4,676	0.00%
2024/04/17	1	31.75	0	0.00	31.95	1	4,646	0.02%
2024/04/16	0	31.75	3	32.60	31.85	-3	4,600	-0.06%
2024/04/09	0	0.00	6	32.99	32.90	-6	4,541	-0.13%
2024/04/03	0	32.60	1	32.70	32.60	-1	4,618	-0.02%
2024/04/02	2	33.00	0	0.00	33.15	2	4,608	0.04%
2024/04/01	0	0.00	24	33.20	33.25	-24	4,673	-0.51%
2024/03/29	0	32.95	17	33.05	33.25	-17	4,671	-0.36%
2024/03/28	0	0.00	40	33.04	33.05	-40	4,623	-0.87%
2024/03/27	1	32.80	3	32.85	32.85	-2	4,641	-0.04%
2024/03/26	35	32.61	6	32.59	32.60	29	4,817	0.60%
2024/03/25	0	0.00	17	32.60	32.40	-17	5,011	-0.34%
2024/03/21	1	32.05	22.4	32.50	32.70	-21.4	5,412	-0.40%
2024/03/20	0	0.00	2.4	31.87	31.80	-2.4	6,170	-0.04%
2024/03/19	50	32.09	0	0.00	31.70	50	6,240	0.80%
2024/03/18	10	32.45	0	0.00	32.75	10	6,208	0.16%
2024/03/15	0	0.00	43	33.19	32.90	-43	6,204	-0.69%
2024/03/14	0	0.00	20	32.79	32.90	-20	5,903	-0.34%
2024/03/12	10	32.20	0	0.00	32.35	10	5,868	0.17%
2024/03/11	0	0.00	14	32.41	32.50	-14	5,939	-0.24%
2024/03/08	0	0.00	4	31.78	32.40	-4	6,094	-0.07%
2024/03/05	0	0.00	12	31.90	31.85	-12	6,744	-0.18%
2024/03/01	1	32.00	1	32.00	31.90	0	7,096	0.00%
2024/02/29	0	0.00	24.5	32.26	32.60	-24.5	7,360	-0.33%
2024/02/27	1	31.60	0	0.00	31.65	1	7,378	0.01%
2024/02/26	5	31.50	0	0.00	31.40	5	7,429	0.07%
2024/02/23	0	0.00	5	31.80	31.65	-5	7,580	-0.07%
2024/02/22	3	31.75	0	0.00	31.90	3	7,781	0.04%
2024/02/21	0	0.00	10	31.60	31.75	-10	7,884	-0.13%
2024/02/19	0	0.00	33	31.28	31.35	-33	7,963	-0.41%
2024/02/15	20	30.60	0	0.00	30.70	20	8,187	0.24%
2024/02/05	5	30.70	1	30.70	30.65	4	8,199	0.05%
2024/02/01	0	0.00	5	31.25	31.30	-5	8,264	-0.06%
2024/01/30	0.1	30.65	11	30.80	30.65	-10.9	8,280	-0.13%
2024/01/29	1	31.05	8	31.10	31.15	-7	8,365	-0.08%
2024/01/24	5	30.50	0	0.00	30.60	5	8,510	0.06%
2024/01/23	2.3	30.44	0	0.00	30.60	2.3	8,601	0.03%
2024/01/19	10	30.35	0	0.00	30.50	10	8,745	0.11%
2024/01/18	5.2	30.40	3	30.40	30.50	2.2	8,810	0.02%
2024/01/17	10	30.60	12	31.00	30.40	-2	8,817	-0.02%
2024/01/16	0	0.00	4	31.15	31.05	-4	8,700	-0.05%
2024/01/15	0	0.00	11	31.34	31.40	-11	8,639	-0.13%
2024/01/12	0	0.00	10	31.30	31.40	-10	8,720	-0.11%
2024/01/10	0	0.00	14	31.44	31.20	-14	8,999	-0.16%
2024/01/09	0	0.00	10	31.80	31.75	-10	9,041	-0.11%
2024/01/08	0	0.00	1	31.80	31.80	-1	9,099	-0.01%
2024/01/04	2	31.63	3	31.68	31.75	-1	9,258	-0.01%
2024/01/02	0	0.00	1	31.50	31.55	-1	9,340	-0.01%
2023/12/29	0	0.00	1	31.20	31.20	-1	9,309	-0.01%
2023/12/26	0	0.00	3	31.10	31.10	-3	9,287	-0.03%
2023/12/25	0	0.00	2	30.85	30.95	-2	9,313	-0.02%
2023/12/22	13	31.05	12	31.18	31.10	1	9,323	0.01%
2023/12/21	2.4	31.13	22	31.49	31.50	-19.6	9,305	-0.21%
2023/12/20	0	0.00	60	31.45	31.25	-60	9,118	-0.66%
2023/12/19	2	31.45	0	0.00	31.45	2	8,898	0.02%
2023/12/18	1	31.30	0	0.00	31.40	1	8,728	0.01%
2023/12/15	0	0.00	1	31.00	30.80	-1	8,538	-0.01%
2023/12/14	30	30.98	8	30.83	30.95	22	7,717	0.29%
2023/12/13	5	30.76	0	0.00	30.70	5	7,673	0.07%
2023/12/12	5	30.90	0	0.00	31.00	5	8,661	0.06%
2023/12/11	5	30.80	0	0.00	30.90	5	8,735	0.06%
2023/12/08	1	31.00	1	30.95	30.95	0	8,747	0.00%
2023/12/07	8	31.06	1	31.05	31.10	7	8,771	0.08%
2023/12/06	0	0.00	2	31.80	31.65	-2	8,731	-0.02%
2023/12/05	27	31.34	3.7	31.67	31.30	23.3	8,637	0.27%
2023/12/04	20	31.25	11	31.51	31.60	9	8,528	0.11%
2023/12/01	7	30.94	18	30.93	30.95	-11	8,366	-0.13%
2023/11/30	13	30.60	6.1	31.00	30.60	6.9	8,250	0.08%
2023/11/29	0	0.00	1	30.70	30.60	-1	7,885	-0.01%
2023/11/28	10	30.60	11	30.95	30.60	-1	7,756	-0.01%
2023/11/27	10	30.85	6	30.92	30.45	4	7,706	0.05%
2023/11/24	0	0.00	2	30.78	30.15	-2	7,451	-0.03%
2023/11/22	11	30.64	8	30.66	30.45	3	7,182	0.04%
2023/11/21	0	0.00	3	30.40	30.40	-3	7,084	-0.04%
2023/11/20	13	30.08	1	30.05	29.95	12	6,974	0.17%
2023/11/17	0	0.00	6.5	30.83	30.75	-6.5	6,888	-0.09%
2023/11/16	0	0.00	15	30.68	30.85	-15	6,846	-0.22%
2023/11/15	11	30.52	9	30.60	30.70	2	6,789	0.03%
2023/11/14	0	0.00	5.4	30.28	30.50	-5.4	6,688	-0.08%
2023/11/13	4	30.11	6.6	30.26	30.35	-2.6	6,670	-0.04%
2023/11/10	0	0.00	13.1	30.22	30.25	-13.1	6,768	-0.19%
2023/11/09	0	0.00	10.3	30.20	30.25	-10.3	6,785	-0.15%
2023/11/08	0	0.00	4	30.11	30.15	-4	6,802	-0.06%
2023/11/07	0	0.00	10	30.20	30.20	-10	6,794	-0.15%
2023/11/06	1	30.25	10	30.07	30.25	-9	6,816	-0.13%
2023/11/03	7	29.86	1	29.80	29.90	6	6,762	0.09%
2023/11/02	1	29.65	0	0.00	29.85	1	6,807	0.01%
2023/11/01	0	0.00	6	29.68	29.40	-6	6,770	-0.09%
2023/10/31	0	0.00	17	29.49	29.50	-17	6,756	-0.25%
2023/10/30	0	0.00	15	29.40	29.30	-15	6,760	-0.22%
2023/10/27	1	29.25	1	29.30	29.25	0	6,725	0.00%
2023/10/26	6	28.96	11	29.05	29.00	-5	6,724	-0.07%
2023/10/25	1	29.10	5	29.10	29.10	-4	6,735	-0.06%
2023/10/19	7	28.99	0	0.00	28.95	7	6,896	0.10%
2023/10/18	1	29.00	2	29.20	29.00	-1	6,918	-0.01%
2023/10/17	2	29.13	0	0.00	29.15	2	6,759	0.03%
2023/10/16	5	29.19	0	0.00	29.25	5	6,838	0.07%
2023/10/13	10	29.28	10	29.30	29.30	0	6,951	0.00%
2023/10/06	1	28.55	5	28.55	28.55	-4	7,003	-0.06%
2023/10/05	1.1	28.49	16	28.50	28.40	-14.9	7,025	-0.21%
2023/10/04	4	28.38	0	0.00	28.35	4	7,025	0.06%
2023/10/03	2	29.00	0	0.00	28.85	2	7,008	0.03%
2023/09/28	2	28.80	0	0.00	28.75	2	7,268	0.03%
2023/09/27	4.1	28.60	0	0.00	28.60	4.1	7,318	0.06%
2023/09/26	13	28.64	10	28.65	28.60	3	7,364	0.04%
2023/09/22	2	28.80	0	0.00	28.75	2	7,447	0.03%
2023/09/21	2	28.85	0	0.00	28.80	2	7,478	0.03%
2023/09/20	0	0.00	1	29.30	29.20	-1	7,445	-0.01%
2023/09/18	5	29.35	8	29.48	29.50	-3	7,578	-0.04%
2023/09/15	4	28.85	12	29.20	29.10	-8	7,583	-0.11%
2023/09/14	0	0.00	20	29.13	29.45	-20	6,578	-0.30%
2023/09/13	0	0.00	5	28.90	29.15	-5	6,488	-0.08%
2023/09/11	0.1	28.75	5	28.70	28.70	-4.9	6,585	-0.08%
2023/09/07	3	28.43	0	0.00	28.40	3	6,607	0.05%
2023/09/04	5.1	28.69	0	0.00	28.60	5.1	6,566	0.08%
2023/09/01	1.1	28.76	5	28.65	28.80	-3.9	6,545	-0.06%
2023/08/31	3	28.55	0	0.00	28.15	3	6,535	0.05%
2023/08/30	2	28.45	0	0.00	28.55	2	6,414	0.03%
2023/08/29	2	28.20	0	28.30	28.30	2	6,387	0.03%
2023/08/28	23	28.17	0	0.00	28.15	23	6,422	0.36%
2023/08/25	6.1	28.33	0	0.00	28.30	6.1	6,945	0.09%
2023/08/24	4	28.24	2	28.30	28.35	2	6,967	0.03%
2023/08/23	10	28.42	5	28.45	28.35	5	6,916	0.07%
2023/08/22	1	28.50	0	0.00	28.60	1	6,918	0.01%
2023/08/21	3	28.67	0	0.00	28.65	3	6,950	0.04%
2023/08/18	7	28.78	0	0.00	28.75	7	6,960	0.10%
2023/08/17	12	28.40	41	28.25	28.50	-29	6,954	-0.42%
2023/08/16	27	28.75	0	0.00	28.60	27	6,909	0.39%
2023/08/15	3	29.19	0	0.00	29.15	3	6,812	0.04%
2023/08/14	12	29.43	4	29.40	29.30	8	6,805	0.12%
2023/08/09	5	29.45	0	0.00	29.50	5	6,876	0.07%
2023/08/08	12.8	29.55	0	0.00	29.60	12.8	6,872	0.19%
2023/08/04	0.1	29.65	0	0.00	29.50	0.1	6,833	0.00%
2023/08/02	10	29.55	10	29.55	29.55	0	6,812	0.00%
2023/08/01	2	29.63	0	0.00	29.65	2	6,762	0.03%
2023/07/31	1	29.75	0	0.00	29.70	1	6,757	0.01%
2023/07/28	7	29.69	0	0.00	29.70	7	6,730	0.10%
2023/07/27	21	29.88	25	29.77	29.95	-4	6,678	-0.06%
2023/07/26	0.1	29.50	0	0.00	29.50	0.1	6,678	0.00%
2023/07/25	3.1	29.21	0	0.00	29.25	3.1	6,659	0.05%
2023/07/24	14	29.23	0	0.00	29.15	14	6,621	0.21%
2023/07/21	17.1	29.78	0	0.00	29.60	17.1	6,601	0.26%
2023/07/20	43.2	29.85	0	0.00	29.80	43.2	6,556	0.66%
2023/07/19	27.7	29.93	0	0.00	29.75	27.7	6,559	0.42%
2023/07/18	21.8	30.08	5	30.20	30.00	16.8	6,469	0.26%
2023/07/17	27.3	30.36	0	0.00	30.30	27.3	6,352	0.43%
2023/07/14	5.3	32.26	0	0.00	32.30	5.3	6,184	0.09%
2023/07/13	6.1	32.30	0	0.00	32.20	6.1	6,149	0.10%
2023/07/11	0	0.00	10	32.40	32.45	-10	6,183	-0.16%
2023/07/10	8	31.98	0	0.00	32.00	8	6,239	0.13%
2023/07/07	11	31.95	0	0.00	32.05	11	6,234	0.18%
2023/07/06	2.1	32.63	0	32.40	32.20	2.1	6,204	0.03%
2023/07/05	0	0.00	1	33.35	33.35	-1	6,031	-0.02%
2023/07/04	0.1	33.30	3	33.25	33.15	-2.9	5,975	-0.05%
2023/06/30	5	33.45	7.4	33.54	33.45	-2.4	5,999	-0.04%
2023/06/29	5.3	33.54	0	0.00	33.40	5.3	5,977	0.09%
2023/06/27	15	33.43	0	0.00	33.50	15	5,996	0.25%
2023/06/26	0	0.00	13	33.45	33.50	-13	5,996	-0.22%
2023/06/16	0	0.00	2	33.30	32.95	-2	6,000	-0.03%
2023/06/15	0	0.00	2	33.00	33.00	-2	5,952	-0.03%
2023/06/13	0	0.00	21	32.56	32.60	-21	6,136	-0.34%
2023/06/12	0	0.00	10	32.55	32.40	-10	6,167	-0.16%
2023/06/07	5	32.55	1	32.55	32.45	4	6,413	0.06%
2023/06/06	2	32.45	67	32.46	32.50	-65	6,684	-0.97%
2023/06/05	0	0.00	10	32.20	32.20	-10	6,676	-0.15%
2023/06/02	20	31.88	0	0.00	31.90	20	6,685	0.30%
2023/06/01	8	31.74	0	0.00	31.70	8	6,681	0.12%
2023/05/30	0	0.00	1	31.95	32.10	-1	6,162	-0.02%
2023/05/29	0	0.00	3	31.95	31.85	-3	6,183	-0.05%
2023/05/22	5	32.05	0	0.00	32.05	5	6,292	0.08%
2023/05/17	0	0.00	7	31.95	31.95	-7	6,460	-0.11%
2023/05/16	8	31.71	0	0.00	31.95	8	6,446	0.12%
2023/05/15	2	31.85	0	0.00	31.75	2	6,411	0.03%
2023/05/12	3	31.70	0	0.00	32.10	3	6,429	0.05%
2023/05/11	3	31.70	0	0.00	31.80	3	6,454	0.05%
2023/05/05	0	0.00	2	32.35	32.35	-2	6,527	-0.03%
2023/05/02	0	0.00	32	32.10	32.25	-32	6,679	-0.48%
2023/04/28	5	31.85	0	0.00	31.90	5	6,883	0.07%
2023/04/27	0	0.00	5	31.85	31.85	-5	6,903	-0.07%
2023/04/26	0	0.00	5	31.85	31.90	-5	6,901	-0.07%
2023/04/13	0	0.00	8	31.85	31.70	-8	6,817	-0.12%
2023/04/12	3	31.80	6	31.80	31.70	-3	6,730	-0.04%
2023/04/11	0	0.00	2	31.45	31.80	-2	6,722	-0.03%
2023/04/10	0	0.00	1	31.45	31.45	-1	6,717	-0.01%
2023/04/07	10	31.50	0	0.00	31.30	10	6,706	0.15%
2023/04/06	1	31.25	0	0.00	31.35	1	6,715	0.01%
2023/03/29	0	0.00	13	31.26	31.35	-13	7,930	-0.16%
2023/03/28	4	31.10	0	0.00	31.10	4	8,487	0.05%
2023/03/27	0	0.00	1	31.15	31.20	-1	9,180	-0.01%
2023/03/24	12	31.15	0	0.00	31.10	12	10,586	0.11%
2023/03/23	11	31.00	10	30.95	30.95	1	10,672	0.01%
2023/03/22	2	30.83	0	0.00	30.80	2	10,751	0.02%
2023/03/21	19	30.77	0	0.00	30.75	19	10,925	0.17%
2023/03/20	0.1	30.80	0	0.00	30.80	0.1	10,993	0.00%
2023/03/17	7	31.01	1	30.85	31.00	6	11,035	0.05%
2023/03/13	3	31.37	5	31.15	31.35	-2	11,541	-0.02%
2023/03/10	22	31.20	10	31.25	31.25	12	11,507	0.10%
2023/03/09	35	31.57	0	0.00	31.55	35	11,556	0.30%
2023/03/08	0	0.00	5	32.40	32.30	-5	11,689	-0.04%
2023/03/07	0	0.00	10.1	32.56	32.55	-10.1	11,809	-0.09%
2023/03/06	0	0.00	17.2	32.43	32.45	-17.2	11,929	-0.14%
2023/03/01	2.1	32.03	0	0.00	32.00	2.1	12,174	0.02%
2023/02/24	0.2	32.35	0	0.00	32.45	0.2	12,289	0.00%
2023/02/22	5	32.05	0	0.00	32.15	5	12,554	0.04%
2023/02/21	0	0.00	0.1	32.05	32.20	-0.1	12,536	0.00%
2023/02/20	2	32.03	1	32.10	32.00	1	12,685	0.01%
2023/02/17	4	32.04	0	0.00	32.00	4	12,906	0.03%
2023/02/16	1	32.30	11	32.50	32.25	-10	13,072	-0.08%
2023/02/15	11	32.01	0	0.00	32.00	11	13,090	0.08%
2023/02/14	14	32.10	0	0.00	32.10	14	13,054	0.11%
2023/02/09	11	32.13	0	0.00	32.20	11	13,050	0.08%
2023/02/08	1	32.25	0.5	32.53	32.25	0.5	13,085	0.00%
2023/02/03	3	32.30	1	32.25	32.35	2	13,125	0.02%
2023/02/02	2	32.40	0	0.00	32.40	2	13,213	0.02%
2023/02/01	4	32.44	11.1	32.40	32.70	-7.1	13,162	-0.05%
2023/01/31	0.5	32.95	5	33.12	32.70	-4.5	13,161	-0.03%
2023/01/30	0	0.00	52	33.02	33.30	-52	13,123	-0.40%
2023/01/17	0	0.00	1	32.35	32.35	-1	12,938	-0.01%
2023/01/16	5	32.65	0	0.00	32.45	5	12,947	0.04%
2023/01/13	0	0.00	15	32.57	32.60	-15	12,943	-0.12%
2023/01/12	0	0.00	2.7	32.66	32.50	-2.7	13,181	-0.02%
2023/01/11	0	0.00	6	32.63	32.60	-6	13,227	-0.05%
2023/01/10	5	31.95	0	0.00	32.30	5	13,184	0.04%
2023/01/09	1	32.30	13	32.35	32.50	-12	13,181	-0.09%
2023/01/03	1	31.75	0	0.00	31.70	1	13,532	0.01%
2022/12/29	10	31.78	0	0.00	31.70	10	13,680	0.07%
2022/12/28	0	0.00	1	31.90	31.85	-1	13,707	-0.01%
2022/12/27	0	0.00	2	31.75	31.80	-2	13,654	-0.01%
2022/12/26	1	31.50	1	31.65	31.60	0	13,686	0.00%
2022/12/23	16	31.64	27	32.22	31.55	-11	13,793	-0.08%
2022/12/22	9	31.44	14	31.71	33.00	-5	13,807	-0.04%
2022/12/21	25	31.26	17	31.51	31.30	8	13,305	0.06%
2022/12/20	17.5	30.91	4	31.05	31.10	13.5	12,822	0.11%
2022/12/19	46.5	31.48	0	0.00	31.30	46.5	12,369	0.38%
2022/12/16	0	0.00	10	33.08	32.60	-10	11,756	-0.09%
2022/12/15	1	33.15	11	33.20	32.95	-10	10,479	-0.10%
2022/12/12	0	0.00	1	33.25	33.20	-1	10,162	-0.01%
2022/12/09	3	33.12	8	33.13	33.20	-5	10,201	-0.05%
2022/12/08	0	0.00	5	33.00	33.00	-5	10,263	-0.05%
2022/12/07	7	32.84	12.5	32.90	32.80	-5.5	10,196	-0.05%
2022/12/06	0	0.00	26	33.06	32.75	-26	9,980	-0.26%
2022/12/01	0	0.00	10	32.65	32.65	-10	9,554	-0.10%
2022/11/30	0	0.00	1	32.55	32.50	-1	9,436	-0.01%
2022/11/29	0	0.00	20	31.95	32.15	-20	9,024	-0.22%
2022/11/24	2	31.25	3	31.23	31.80	-1	9,015	-0.01%
2022/11/23	1	31.05	27	30.91	31.05	-26	9,003	-0.29%
2022/11/22	2	30.38	7	30.65	30.90	-5	8,962	-0.06%
2022/11/21	44	30.51	1	30.50	30.60	43	8,791	0.49%
2022/11/18	16.5	31.20	3	31.75	31.35	13.5	8,579	0.16%
2022/11/17	1	31.60	5.1	31.50	31.55	-4.1	8,485	-0.05%
2022/11/16	6.1	31.52	0	31.50	31.50	6.1	8,442	0.07%
2022/11/15	22.1	31.80	0	0.00	31.65	22.1	8,304	0.27%
2022/11/14	2	32.85	11.5	33.02	33.20	-9.5	8,054	-0.12%
2022/11/11	1	32.15	0	0.00	32.25	1	7,848	0.01%
2022/11/10	0	0.00	1	32.35	32.35	-1	7,785	-0.01%
2022/11/09	0	0.00	0	32.55	32.65	0	7,846	0.00%
2022/11/08	1	32.50	3	32.63	32.80	-2	7,839	-0.03%
2022/11/04	0.5	32.20	1	32.20	32.35	-0.5	7,820	-0.01%
2022/11/03	1	31.85	0	0.00	32.30	1	7,783	0.01%
2022/11/02	1	31.90	0	0.00	32.05	1	7,796	0.01%
2022/10/28	0	0.00	10	32.20	32.05	-10	7,892	-0.13%
2022/10/27	0	0.00	1	32.00	32.05	-1	8,039	-0.01%
2022/10/24	0	0.00	2	31.45	31.55	-2	8,310	-0.02%
2022/10/21	0	0.00	5	31.40	31.20	-5	8,343	-0.06%
2022/10/20	6	30.40	0	0.00	31.00	6	8,452	0.07%
2022/10/19	0	0.00	15	31.10	31.00	-15	8,255	-0.18%
2022/10/18	2.1	30.70	2	30.80	30.85	0.1	8,263	0.00%
2022/10/17	1	30.70	0	0.00	30.95	1	8,364	0.01%
2022/10/14	9	31.49	5	31.70	31.35	4	8,476	0.05%
2022/10/11	2	31.60	0	0.00	31.40	2	8,632	0.02%
2022/10/06	0	0.00	1	32.25	32.15	-1	8,718	-0.01%
2022/10/05	3	31.97	0	0.00	31.75	3	8,672	0.03%
2022/10/03	10	31.90	10	32.20	32.15	0	8,721	0.00%
2022/09/30	2	32.40	4	32.26	32.35	-2	8,701	-0.02%
2022/09/29	0	0.00	10	32.60	32.70	-10	8,640	-0.12%
2022/09/26	6	32.28	11	32.26	32.10	-5	8,566	-0.06%
2022/09/23	0	0.00	10	33.15	32.90	-10	8,531	-0.12%
2022/09/22	0	0.00	3	32.97	32.80	-3	8,566	-0.04%
2022/09/20	0	0.00	5.4	32.73	32.80	-5.4	8,539	-0.06%
2022/09/19	1	32.10	0	0.00	32.10	1	8,504	0.01%
2022/09/16	3	32.08	0	0.00	32.00	3	8,589	0.03%
2022/09/15	0	0.00	7	32.96	33.00	-7	8,451	-0.08%
2022/09/14	0	0.00	1	32.45	32.15	-1	8,332	-0.01%
2022/09/12	2	31.85	0	0.00	31.85	2	8,310	0.02%
2022/09/08	0.1	31.70	0	0.00	31.80	0.1	8,441	0.00%
2022/09/07	0.1	31.40	0	0.00	31.50	0.1	8,426	0.00%
2022/09/02	0	0.00	1	32.00	31.65	-1	8,412	-0.01%
2022/09/01	1	31.80	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	21	32.10	32.75	-21	8,344	-0.25%
2022/08/30	9	31.97	0	0.00	32.15	9	8,202	0.11%
2022/08/29	0	31.40	0	0.00	31.40	0	8,112	0.00%
2022/08/23	0	0.00	1	30.95	30.90	-1	8,530	-0.01%
2022/08/19	0	0.00	3	30.90	30.90	-3	8,662	-0.03%
2022/08/18	0	0.00	1	30.70	30.90	-1	8,715	-0.01%
2022/08/16	1	30.70	0.1	30.35	30.60	1	8,708	0.01%
2022/08/15	0	0.00	1	30.40	30.25	-1	8,650	-0.01%
2022/08/12	1	30.20	0	0.00	30.30	1	8,691	0.01%
2022/08/11	0	0.00	6	30.05	30.10	-6	8,731	-0.07%
2022/08/09	1	29.85	15	29.90	29.90	-14	8,818	-0.16%
2022/08/08	1	29.35	1	29.60	29.45	0	8,874	0.00%
2022/08/04	18.1	29.25	0	0.00	29.50	18.1	9,042	0.20%
2022/08/03	8.4	29.57	1	29.60	29.65	7.4	8,959	0.08%
2022/08/02	26	29.93	0	0.00	30.00	26	8,871	0.29%
2022/08/01	55	30.20	2	30.40	30.10	53	8,754	0.61%
2022/07/29	0	0.00	1	30.20	30.40	-1	8,693	-0.01%
2022/07/28	2	30.10	0	0.00	30.10	2	8,613	0.02%
2022/07/27	3	31.60	0	0.00	31.75	3	8,530	0.04%
2022/07/25	0.1	31.80	20	32.20	32.10	-20	8,375	-0.24%
2022/07/22	0	0.00	1	32.10	32.15	-1	8,324	-0.01%
2022/07/19	1	32.30	62	32.55	32.50	-61	8,035	-0.76%
2022/07/15	3.1	31.65	0	0.00	31.70	3.1	7,750	0.04%
2022/07/12	14	31.27	0	0.00	31.50	14	7,563	0.19%
2022/07/08	0	0.00	10	31.45	31.35	-10	7,491	-0.13%
2022/07/05	2	32.00	42	32.20	32.25	-40	7,432	-0.54%
2022/07/04	2	31.65	17	31.78	32.00	-15	7,378	-0.20%
2022/07/01	0	0.00	8	31.72	31.15	-8	7,350	-0.11%
2022/06/30	10	31.75	10	31.75	31.80	0	7,333	0.00%
2022/06/29	0	0.00	15	32.00	32.15	-15	7,207	-0.21%
2022/06/28	3	31.75	4	31.93	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	2	31.60	31.70	-2	7,165	-0.03%
2022/06/24	0	0.00	4	31.30	31.30	-4	7,133	-0.06%
2022/06/20	17	31.02	0	0.00	30.70	17	7,054	0.24%
2022/06/17	5	30.85	3	30.92	30.85	2	7,046	0.03%
2022/06/16	0	0.00	30	31.40	31.30	-30	6,926	-0.43%
2022/06/15	30	31.30	10.1	31.20	31.30	20	7,040	0.28%
2022/06/13	10.1	30.95	0	0.00	30.95	10.1	7,145	0.14%
2022/06/08	0	0.00	16.1	30.96	31.25	-16.1	7,032	-0.23%
2022/06/07	0	30.71	0	0.00	30.70	0	7,032	0.00%
2022/06/02	0	30.70	5	30.60	30.70	-5	7,151	-0.07%
2022/06/01	0	30.85	10	30.80	30.80	-10	7,263	-0.14%
2022/05/31	24	30.90	1	30.95	30.50	23	7,236	0.32%
2022/05/30	0	0.00	1	31.75	31.80	-1	6,723	-0.01%
2022/05/27	2	31.75	13	31.76	31.60	-11	6,682	-0.16%
2022/05/26	0	0.00	28	31.79	31.75	-28	6,705	-0.42%
2022/05/25	3	31.60	0	0.00	31.70	3	6,809	0.04%
2022/05/24	0	0.00	22	31.40	31.50	-22	6,834	-0.32%
2022/05/20	5	31.10	0	0.00	31.35	5	6,908	0.07%
2022/05/19	1	30.95	0	0.00	31.15	1	6,881	0.01%
2022/05/18	1	30.90	10	31.25	31.25	-9	6,844	-0.13%
2022/05/17	1	30.85	2	30.60	30.90	-1	6,847	-0.01%
2022/05/16	2	30.85	0	0.00	30.90	2	6,783	0.03%
2022/05/13	0	0.00	2	30.80	31.00	-2	6,707	-0.03%
2022/05/12	1.1	29.75	1	29.75	29.70	0.1	6,483	0.00%
2022/05/09	6.1	29.88	0.1	30.15	29.80	6	6,403	0.09%
2022/05/06	4	30.10	1	30.30	30.20	3	6,359	0.05%
2022/05/05	2	30.25	0	0.00	30.55	2	6,400	0.03%
2022/05/03	8.1	30.00	0	30.05	29.95	8.1	6,420	0.13%
2022/04/29	3	29.95	20	29.95	30.05	-17	6,408	-0.27%
2022/04/28	5	29.70	0	0.00	29.95	5	6,467	0.08%
2022/04/27	23.2	29.81	0	0.00	29.70	23.2	6,435	0.36%
2022/04/26	1	30.00	0	0.00	30.25	1	6,393	0.02%
2022/04/25	3	29.92	6	30.01	30.00	-3	6,366	-0.05%
2022/04/21	16	30.27	0	0.00	30.40	16	6,218	0.26%
2022/04/20	0.1	30.05	0	0.00	30.50	0.1	6,267	0.00%
2022/04/19	0	0.00	1	30.15	30.10	-1	6,220	-0.02%
2022/04/18	0.1	30.10	0	0.00	30.20	0.1	6,202	0.00%
2022/04/15	4	30.30	2	30.50	30.40	2	6,111	0.03%
2022/04/14	0	0.00	24	30.68	30.60	-24	6,091	-0.39%
2022/04/11	0	0.00	5	30.21	30.20	-5	6,019	-0.08%
2022/04/08	0	0.00	4	30.00	30.10	-4	6,013	-0.07%
2022/04/07	22	29.95	0	0.00	29.95	22	6,014	0.37%
2022/03/31	5	30.50	0	0.00	30.40	5	5,875	0.09%
2022/03/30	0	0.00	1	30.35	30.30	-1	5,809	-0.02%
2022/03/29	0	0.00	5	30.30	30.35	-5	5,761	-0.09%
2022/03/28	20.1	30.10	0	0.00	30.20	20.1	5,716	0.35%
2022/03/25	17	30.42	0	0.00	30.60	17	5,635	0.30%
2022/03/24	5	30.85	1	30.70	30.85	4	5,568	0.07%
2022/03/23	11	30.80	29	30.70	30.75	-18	6,002	-0.30%
2022/03/22	0	0.00	1	30.75	30.80	-1	6,006	-0.02%
2022/03/21	29	30.62	0	0.00	30.65	29	5,997	0.48%
2022/03/18	0.1	30.53	2	30.53	30.70	-1.9	5,986	-0.03%
2022/03/17	0	0.00	37	30.53	30.55	-37	5,918	-0.63%
2022/03/16	0	0.00	10	30.25	30.45	-10	5,820	-0.17%
2022/03/15	3.1	30.05	2	30.10	30.20	1.1	5,784	0.02%
2022/03/14	1	30.25	1	30.20	30.55	0	5,778	0.00%
2022/03/11	0.1	30.10	3	30.18	30.20	-2.9	5,786	-0.05%
2022/03/09	0	0.00	2	29.60	29.55	-2	5,785	-0.03%
2022/03/07	4.2	29.45	1	29.55	29.50	3.2	5,772	0.06%
2022/03/04	2	29.98	1	30.50	30.30	1	5,917	0.02%
2022/03/03	1	30.40	0	0.00	30.60	1	5,993	0.02%
2022/03/01	0	0.00	2	30.00	30.30	-2	6,138	-0.03%
2022/02/25	3.2	29.58	30.1	29.55	29.55	-26.9	6,226	-0.43%
2022/02/24	12.4	29.69	10	29.70	29.70	2.4	6,328	0.04%
2022/02/23	1.1	29.90	0	0.00	30.00	1.1	6,310	0.02%
2022/02/22	10.1	29.97	0	0.00	29.95	10.1	6,343	0.16%
2022/02/21	5	29.95	25	29.99	30.20	-20	6,280	-0.32%
2022/02/18	0.5	29.85	0	0.00	30.00	0.5	6,347	0.01%
2022/02/17	0	0.00	1	29.75	29.80	-1	6,513	-0.02%
2022/02/16	20	29.60	0	0.00	29.60	20	6,452	0.31%
2022/02/15	1	29.35	1	29.40	29.35	0	6,530	0.00%
2022/02/14	30	29.35	0	0.00	29.45	30	6,539	0.46%
2022/02/11	0	0.00	5.2	29.45	29.40	-5.2	6,560	-0.08%
2022/02/10	10	29.43	0	0.00	29.60	10	6,649	0.15%
2022/02/09	1	29.10	32	29.24	29.50	-31	6,677	-0.46%
2022/02/08	0	0.00	1	29.25	29.20	-1	6,671	-0.01%
2022/02/07	1	28.90	0	0.00	29.30	1	6,679	0.01%
2022/01/26	2	28.70	0	0.00	28.80	2	6,635	0.03%
2022/01/25	8	28.33	0	0.00	28.60	8	6,715	0.12%
2022/01/24	0.5	28.75	0	0.00	28.80	0.5	6,702	0.01%
2022/01/21	31.5	28.86	0	0.00	28.80	31.5	6,823	0.46%
2022/01/19	2	29.15	0	0.00	29.15	2	6,781	0.03%
2022/01/18	1	29.15	0	0.00	29.10	1	6,780	0.01%
2022/01/14	3	29.22	0	0.00	29.20	3	6,992	0.04%
2022/01/13	0	0.00	1	29.55	29.55	-1	7,063	-0.01%
2022/01/12	25	29.02	2	29.10	29.30	23	7,098	0.32%
2022/01/11	20	29.00	0	0.00	29.15	20	7,139	0.28%
2022/01/10	10	29.00	0	0.00	29.10	10	7,159	0.14%
2022/01/07	0	0.00	1	29.15	29.15	-1	7,223	-0.01%
2022/01/06	4	29.05	0	0.00	29.25	4	7,241	0.06%
2022/01/04	2	28.93	0	0.00	29.00	2	7,289	0.03%
2022/01/03	0	0.00	4	29.05	29.15	-4	7,279	-0.05%
2021/12/30	3	29.15	2	29.20	29.30	1	7,292	0.01%
2021/12/29	0	0.00	0.7	29.10	29.30	-0.7	7,326	-0.01%
2021/12/28	0	0.00	3.1	29.03	29.15	-3.1	7,334	-0.04%
2021/12/24	0	0.00	0.4	28.80	28.90	-0.4	7,467	-0.01%
2021/12/22	0	0.00	22	28.65	28.60	-22	7,589	-0.29%
2021/12/21	0	0.00	1	28.50	28.55	-1	7,625	-0.01%
2021/12/20	2	28.40	0	0.00	28.40	2	7,684	0.03%
2021/12/17	29	28.15	0	0.00	28.10	29	7,729	0.38%
2021/12/15	1	28.35	0	0.00	28.35	1	7,419	0.01%
2021/12/13	6	28.68	0	0.00	28.45	6	7,498	0.08%
2021/12/10	5	28.65	0	0.00	28.75	5	7,464	0.07%
2021/12/09	0	0.00	12	28.69	28.85	-12	7,482	-0.16%
2021/12/07	0	0.00	2	28.48	28.75	-2	7,436	-0.03%
2021/12/06	1	28.25	1	28.45	28.60	0	7,462	0.00%
2021/12/03	2	28.33	0	0.00	28.30	2	7,471	0.03%
2021/12/02	1	28.10	0	0.00	28.30	1	7,435	0.01%
2021/12/01	3	28.07	5	28.05	28.30	-2	7,380	-0.03%
2021/11/30	10	28.00	0	0.00	27.90	10	7,311	0.14%
2021/11/29	6.2	28.01	0	0.00	28.15	6.2	7,019	0.09%
2021/11/26	3.2	28.24	13	28.29	28.25	-9.9	6,936	-0.14%
2021/11/25	6	28.44	5	28.37	28.55	1	6,926	0.01%
2021/11/24	16	28.63	0	0.00	28.80	16	6,802	0.24%
2021/11/23	41.2	28.71	0	0.00	28.75	41.2	6,647	0.62%
2021/11/22	2	29.35	0	0.00	29.15	2	6,394	0.03%
2021/11/18	3	29.45	4	29.50	29.50	-1	6,276	-0.02%
2021/11/17	6	29.25	0	0.00	29.35	6	6,236	0.10%
2021/11/16	8.2	29.41	42	29.39	29.50	-33.9	6,162	-0.55%
2021/11/15	3.1	30.10	4	30.09	30.00	-0.9	6,044	-0.01%
2021/11/12	10	30.05	2	30.08	30.15	8	6,060	0.13%
2021/11/11	2	30.00	2.6	30.04	30.00	-0.6	6,017	-0.01%
2021/11/09	0	0.00	10	29.80	29.90	-10	6,026	-0.17%
2021/11/08	6	29.48	3	29.45	29.45	3	5,942	0.05%
2021/11/05	13	29.24	0	0.00	29.40	13	5,918	0.22%
2021/11/04	2	29.45	0	0.00	29.35	2	5,874	0.03%
2021/11/03	32	29.55	15	29.65	29.55	17	5,896	0.29%
2021/11/02	6	29.42	20	29.45	29.45	-14	5,904	-0.24%
2021/11/01	20	29.00	0	0.00	29.00	20	5,882	0.34%
2021/10/28	10	29.25	0	0.00	29.25	10	5,769	0.17%
2021/10/27	1	29.45	0	0.00	29.45	1	5,804	0.02%
2021/10/26	0	0.00	12	29.55	29.55	-12	6,014	-0.20%
2021/10/25	13	29.40	2	29.40	29.35	11	6,336	0.17%
2021/10/22	5	29.26	10	29.70	29.40	-5	6,457	-0.08%
2021/10/20	14	29.92	0	0.00	29.80	14	6,485	0.22%
2021/10/19	35	29.65	0	0.00	29.70	35	6,402	0.55%
2021/10/18	1	29.45	0	0.00	29.45	1	6,392	0.02%
2021/10/13	3	29.18	0	0.00	29.25	3	6,551	0.05%
2021/10/07	3	29.45	0	0.00	29.55	3	6,645	0.05%
2021/10/06	5	29.35	0	0.00	29.25	5	6,701	0.07%
2021/10/05	10	29.35	0	0.00	29.35	10	6,762	0.15%
2021/10/04	40	29.38	3	29.30	29.35	37	6,845	0.54%
2021/10/01	9.3	29.35	2	29.25	29.15	7.3	6,951	0.10%
2021/09/30	8.1	29.92	8	29.92	29.85	0.1	6,844	0.00%
2021/09/29	0	0.00	6	29.40	29.55	-6	6,795	-0.09%
2021/09/28	2	29.83	0	0.00	30.00	2	6,771	0.03%
2021/09/27	0	0.00	10	29.84	29.85	-10	6,803	-0.15%
2021/09/24	0	0.00	13	29.50	29.35	-13	6,843	-0.19%
2021/09/23	14	29.25	1.5	29.29	29.25	12.5	6,853	0.18%
2021/09/22	39	28.74	0	0.00	28.70	39	6,892	0.57%
2021/09/15	0	0.00	9	29.75	29.80	-9	6,678	-0.13%
2021/09/13	1	29.15	0	0.00	29.45	1	6,777	0.01%
2021/09/08	10	29.30	0	0.00	29.25	10	6,926	0.14%
2021/09/03	2	29.70	0	30.00	30.00	2	6,965	0.03%
2021/09/01	2	29.80	0	0.00	29.60	2	7,023	0.03%
2021/08/30	2	29.75	0	0.00	29.90	2	6,985	0.03%
2021/08/26	0.1	29.25	12	29.18	29.20	-11.9	7,095	-0.17%
2021/08/25	1	29.20	0	0.00	29.35	1	7,183	0.01%
2021/08/20	1	28.35	0	0.00	28.30	1	7,430	0.01%
2021/08/19	4	28.25	0	0.00	28.30	4	7,602	0.05%
2021/08/18	20.1	28.55	0	0.00	28.85	20.1	7,552	0.27%
2021/08/17	6	28.65	0	0.00	28.55	6	7,612	0.08%
2021/08/16	2	29.23	0	0.00	29.05	2	7,620	0.03%
2021/08/13	0.1	29.90	0	0.00	29.65	0.1	7,573	0.00%
2021/08/12	5	30.00	1.1	30.20	30.25	3.9	7,637	0.05%
2021/08/11	1	29.90	6	29.95	30.00	-5	7,698	-0.06%
2021/08/06	1	30.10	0	0.00	30.05	1	8,119	0.01%
2021/08/05	1	29.95	5	30.35	30.00	-4	8,351	-0.05%
2021/08/04	1	30.25	0	0.00	30.25	1	8,806	0.01%
2021/08/03	5	30.00	0	0.00	30.30	5	9,104	0.05%
2021/08/02	1	29.80	0.4	30.00	30.10	0.6	9,307	0.01%
2021/07/30	20.1	29.82	0	0.00	29.60	20.1	9,473	0.21%
2021/07/29	7	30.97	2	31.25	31.15	5	9,574	0.05%
2021/07/28	7.1	31.01	0	0.00	31.00	7.1	9,453	0.07%
2021/07/27	5	31.65	0	0.00	31.50	5	9,632	0.05%
2021/07/26	7	32.00	0.1	32.00	31.90	6.9	9,668	0.07%
2021/07/21	0	0.00	0.2	32.35	32.50	-0.2	9,889	0.00%
2021/07/20	2	32.70	1	33.00	32.60	1	10,058	0.01%
2021/07/19	0	0.00	6	33.60	33.60	-6	10,150	-0.06%
2021/07/16	0	0.00	2	33.45	33.60	-2	10,793	-0.02%
2021/07/15	0	0.00	37	32.50	32.80	-37	10,822	-0.34%
2021/07/14	4	32.58	3	32.65	32.60	1	11,046	0.01%
2021/07/13	2	32.80	0	0.00	32.90	2	11,496	0.02%
2021/07/12	2	32.80	2	33.30	32.95	0	11,706	0.00%
2021/07/08	0	0.00	1	32.70	32.95	-1	11,633	-0.01%
2021/07/02	0	0.00	2.9	32.46	32.20	-2.9	12,077	-0.02%
2021/07/01	2	32.28	2.1	32.25	32.45	-0.1	12,046	0.00%
2021/06/30	5	32.00	1	32.15	32.00	4	11,996	0.03%
2021/06/28	0	0.00	25	31.95	31.90	-25	12,109	-0.21%
2021/06/24	0	0.00	8	31.46	31.50	-8	12,342	-0.06%
2021/06/23	1	31.00	2	31.30	31.65	-1	12,488	-0.01%
2021/06/22	2.2	30.99	0	0.00	30.85	2.2	12,389	0.02%
2021/06/21	2	30.55	0	0.00	30.75	2	12,363	0.02%
2021/06/16	1	31.80	3	31.85	31.85	-2	12,390	-0.02%
2021/06/15	4	31.73	0	0.00	31.80	4	12,414	0.03%
2021/06/09	0	0.00	5	31.57	31.50	-5	12,505	-0.04%
2021/06/07	4	31.89	0	31.80	31.75	4	12,658	0.03%
2021/06/04	7	32.00	0	0.00	31.90	7	12,686	0.06%
2021/06/03	0	0.00	6	32.60	32.45	-6	12,856	-0.05%
2021/06/01	2	31.68	8	31.85	31.90	-6	12,821	-0.05%
2021/05/31	2	31.45	3	31.70	31.65	-1	12,902	-0.01%
2021/05/28	0	0.00	7	30.99	31.25	-7	13,025	-0.05%
2021/05/27	15	30.49	3	30.40	30.40	12	13,102	0.09%
2021/05/26	2	31.40	0	0.00	31.40	2	13,326	0.02%
2021/05/25	9	31.12	10	31.10	31.20	-1	13,880	-0.01%
2021/05/21	20	30.50	1	30.55	30.50	19	13,881	0.14%
2021/05/20	5	30.15	3	30.35	30.35	2	13,874	0.01%
2021/05/19	4	30.48	3	30.60	30.60	1	13,813	0.01%
2021/05/17	5	29.71	0	0.00	29.65	5	13,908	0.04%
2021/05/14	1	30.70	22	30.38	30.75	-21	13,754	-0.15%
2021/05/13	13	30.60	17	30.50	30.00	-4	13,594	-0.03%
2021/05/12	6	30.82	116	30.55	30.65	-110	13,360	-0.82%	大賣/鉅額交易
2021/05/11	16	33.77	37.1	32.71	32.75	-21.1	12,933	-0.16%
2021/05/10	7	33.92	1	33.95	33.90	6	12,670	0.05%
2021/05/07	0	0.00	22	33.24	33.25	-22	12,533	-0.18%
2021/05/06	25	33.31	37	33.28	33.85	-12	12,389	-0.10%
2021/05/05	3	32.95	9.1	32.99	32.65	-6.1	12,148	-0.05%
2021/05/04	2	32.30	10	32.30	31.70	-8	11,969	-0.07%
2021/05/03	4	32.73	0	0.00	32.35	4	11,684	0.03%
2021/04/29	1.1	33.40	3	33.30	33.25	-2	11,607	-0.02%
2021/04/28	0	0.00	5	33.35	33.40	-5	11,517	-0.04%
2021/04/27	3	32.90	2.4	33.02	32.85	0.6	11,597	0.01%
2021/04/26	6	32.75	0	0.00	32.50	6	11,508	0.05%
2021/04/23	10	32.81	14	32.70	32.55	-4	11,376	-0.04%
2021/04/22	22	33.67	10.3	33.14	33.30	11.7	11,299	0.10%
2021/04/21	1	33.00	7.4	33.05	33.10	-6.4	10,647	-0.06%
2021/04/20	0	0.00	11	32.67	33.15	-11	10,518	-0.10%
2021/04/19	6	32.15	45	32.86	33.40	-39	10,323	-0.38%
2021/04/16	11	31.44	18	31.78	31.90	-7	9,904	-0.07%
2021/04/15	0	0.00	6.6	30.97	30.95	-6.6	9,687	-0.07%
2021/04/14	0	0.00	3	30.30	30.60	-3	9,661	-0.03%
2021/04/13	0	0.00	4.1	30.99	30.60	-4.1	9,715	-0.04%
2021/04/12	2	30.50	0.9	30.53	30.95	1.1	9,576	0.01%
2021/04/09	0.1	30.39	0	0.00	30.40	0.1	9,537	0.00%
2021/04/08	3.1	30.49	51	30.49	30.50	-47.9	9,510	-0.50%
2021/04/07	1	30.00	19	29.95	30.00	-18	9,345	-0.19%
2021/04/01	10	30.00	0	0.00	29.90	10	9,420	0.11%
2021/03/31	35.1	30.00	15	29.98	30.20	20.1	9,448	0.21%
2021/03/30	0	0.00	18	30.10	30.00	-18	9,393	-0.19%
2021/03/29	1	29.85	12.1	29.86	29.90	-11.1	9,243	-0.12%
2021/03/26	16	29.64	2	29.55	29.75	14	9,217	0.15%
2021/03/25	0	0.00	13	28.94	29.10	-13	9,079	-0.14%
2021/03/24	0.6	29.00	0	0.00	29.15	0.6	9,106	0.01%
2021/03/22	22	29.00	0	0.00	29.40	22	9,144	0.24%
2021/03/19	14	29.15	0	0.00	29.20	14	9,159	0.15%
2021/03/18	4	29.58	0	0.00	29.50	4	8,969	0.04%
2021/03/17	2	29.75	0	0.00	29.45	2	8,943	0.02%
2021/03/16	0	0.00	6	29.90	29.90	-6	8,907	-0.07%
2021/03/15	2	29.55	6.2	29.65	29.55	-4.2	8,865	-0.05%
2021/03/12	0.2	29.40	41	29.48	29.80	-40.8	8,896	-0.46%
2021/03/11	19	29.66	8	29.85	29.45	11	8,865	0.12%
2021/03/10	0	0.00	101	29.75	29.75	-101	8,862	-1.14%	大賣/鉅額交易
2021/03/09	0	0.00	10	29.74	29.90	-10	8,855	-0.11%
2021/03/08	1	29.35	0	0.00	29.30	1	8,675	0.01%
2021/03/05	5	29.10	3	29.10	29.35	2	8,667	0.02%
2021/03/04	2	29.28	0	0.00	29.40	2	8,846	0.02%
2021/03/03	2.6	29.33	1.1	29.25	29.35	1.5	8,753	0.02%
2021/03/02	3	28.65	7.1	28.95	28.70	-4.1	8,558	-0.05%
2021/02/26	100.1	28.85	16	29.13	28.95	84.1	8,447	1.00%
2021/02/25	19	29.29	198	28.97	29.50	-179	8,055	-2.22%	大賣/鉅額交易
2021/02/24	1	27.80	1.1	28.10	27.75	-0.1	7,569	0.00%
2021/02/23	0.2	28.00	16.1	28.03	28.10	-15.9	7,539	-0.21%
2021/02/22	1	27.35	0	0.00	27.45	1	7,489	0.01%
2021/02/18	0	0.00	0.1	27.40	27.50	-0.1	7,725	0.00%
2021/02/17	17	27.04	5	27.10	27.10	12	7,641	0.16%
2021/02/04	0	0.00	8	26.92	26.85	-8	7,589	-0.11%
2021/02/03	6	26.48	3	26.52	26.70	3	7,778	0.04%
2021/02/02	1	26.20	1	26.55	26.75	0	7,820	0.00%
2021/02/01	8.2	26.46	1	26.55	26.25	7.2	7,803	0.09%
2021/01/29	31	26.32	5	26.30	26.00	26	7,754	0.34%
2021/01/28	24	26.49	1	26.85	26.45	23	7,641	0.30%
2021/01/27	30.1	26.77	0	0.00	26.50	30.1	7,542	0.40%
2021/01/22	8	26.34	1	26.40	26.40	7	7,481	0.09%
2021/01/21	1.1	26.75	0	0.00	26.40	1.1	7,420	0.01%
2021/01/20	21.1	26.78	5	26.75	26.40	16.1	7,367	0.22%
2021/01/19	11.1	27.29	0	0.00	27.45	11.1	7,118	0.16%
2021/01/18	1.1	27.16	0	0.00	27.25	1.1	7,132	0.02%
2021/01/15	20.1	27.69	0	0.00	27.60	20.1	7,011	0.29%
2021/01/14	1	28.00	12.1	28.11	28.10	-11.1	6,947	-0.16%
2021/01/12	5.3	28.44	0	0.00	28.05	5.3	6,884	0.08%
2021/01/11	1	28.45	0	0.00	28.60	1	6,860	0.01%
2021/01/08	0.3	28.50	2	28.35	28.70	-1.8	6,819	-0.03%
2021/01/07	0	0.00	3	28.45	28.35	-3	6,769	-0.04%
2021/01/06	101	28.70	38	28.71	28.35	63	6,715	0.94%	大買/
2021/01/05	0	0.00	2	28.75	28.85	-2	6,573	-0.03%
2021/01/04	7	28.61	0	0.00	28.85	7	6,584	0.11%
2020/12/31	6	28.74	1.1	28.70	28.95	5	6,491	0.08%
2020/12/30	1	28.85	19	28.94	29.05	-18	6,463	-0.28%
2020/12/29	3	28.50	3	28.55	28.65	0	6,398	0.00%
2020/12/28	37	28.65	4	28.80	28.60	33	6,397	0.52%
2020/12/25	1	28.30	102	28.40	28.55	-101	6,364	-1.59%	大賣/鉅額交易
2020/12/24	0	0.00	3	28.30	28.05	-3	6,308	-0.05%
2020/12/23	2	27.60	3	27.65	27.60	-1	6,197	-0.02%
2020/12/22	6	27.79	0	0.00	27.70	6	6,247	0.10%
2020/12/21	5	27.45	6	27.84	27.95	-1	6,346	-0.02%
2020/12/18	2	27.55	0	0.00	27.45	2	6,414	0.03%
2020/12/17	2	27.80	0	0.00	27.55	2	6,485	0.03%
2020/12/16	0	0.00	11	27.52	27.90	-11	6,526	-0.17%
2020/12/15	2	27.60	7	27.47	27.15	-5	6,649	-0.08%
2020/12/14	6	27.67	2	27.60	27.60	4	6,721	0.06%
2020/12/10	0	0.00	1	27.80	27.70	-1	7,005	-0.01%
2020/12/09	0	0.00	1	27.70	27.75	-1	7,005	-0.01%
2020/12/08	5	27.50	0	0.00	27.50	5	7,036	0.07%
2020/12/07	4	27.55	1	27.55	27.60	3	7,007	0.04%
2020/12/04	8	27.68	180	27.65	27.65	-172	7,046	-2.44%	大賣/鉅額交易
2020/12/03	51	27.65	0	0.00	27.40	51	7,108	0.72%
2020/12/02	3	27.40	0	0.00	27.40	3	7,211	0.04%
2020/11/27	0	0.00	4	27.65	27.70	-4	7,373	-0.05%
2020/11/26	2	27.90	6	27.95	27.90	-4	7,410	-0.05%
2020/11/25	0	0.00	5	28.05	28.05	-5	7,542	-0.07%
2020/11/24	0	0.00	0.6	28.00	28.05	-0.6	7,534	-0.01%
2020/11/23	0	0.00	3	28.25	28.25	-3	7,519	-0.04%
2020/11/20	2	27.95	6	27.99	28.15	-4	7,425	-0.05%
2020/11/19	0	0.00	45	28.15	28.20	-45	7,434	-0.61%
2020/11/18	2	28.10	3	28.17	28.20	-1	7,418	-0.01%
2020/11/17	0	0.00	1.2	27.84	28.00	-1.2	7,326	-0.02%
2020/11/13	0	0.00	6	27.48	27.60	-6	7,415	-0.08%
2020/11/12	0	0.00	21	27.36	27.60	-21	7,452	-0.28%
2020/11/11	23	27.19	29	27.56	27.70	-6	7,458	-0.08%
2020/11/10	1	26.80	5	27.00	26.90	-4	7,254	-0.06%
2020/11/09	1	26.50	3	26.65	26.60	-2	7,186	-0.03%
2020/11/05	1	26.20	0	0.00	26.20	1	7,223	0.01%
2020/11/04	18	26.08	0	0.00	26.10	18	7,262	0.25%
2020/11/03	0	0.00	1	26.20	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	12	25.96	26.05	-12	7,391	-0.16%
2020/10/30	0	0.00	1	25.60	25.75	-1	7,470	-0.01%
2020/10/29	11	25.75	0	0.00	25.80	11	7,531	0.15%
2020/10/28	10	25.90	2	26.10	26.10	8	7,839	0.10%
2020/10/27	190	25.98	0	0.00	25.90	190	8,024	2.37%	大買/鉅額交易
2020/10/26	0	0.00	0	26.05	26.00	0	8,167	0.00%
2020/10/22	0	0.00	52	26.05	26.25	-52	8,583	-0.61%
2020/10/21	43	25.86	0	0.00	25.75	43	9,269	0.46%
2020/10/20	0	0.00	2	25.95	26.05	-2	9,518	-0.02%
2020/10/19	0	0.00	34	26.15	26.10	-34	9,777	-0.35%
2020/10/15	0	0.00	6	26.00	26.15	-6	10,261	-0.06%
2020/10/14	13	25.91	0	0.00	26.00	13	10,428	0.12%
2020/10/13	20	25.80	0	0.00	25.70	20	10,653	0.19%
2020/10/12	1	25.75	13	26.05	25.90	-12	10,935	-0.11%
2020/10/08	2	26.15	4	26.15	26.15	-2	11,163	-0.02%
2020/10/07	2	26.00	4	26.00	26.10	-2	11,280	-0.02%
2020/10/06	8	26.12	4	25.90	26.10	4	11,404	0.04%
2020/10/05	4	25.58	0	0.00	25.75	4	11,465	0.03%
2020/09/29	1	25.15	0	0.00	25.15	1	11,475	0.01%
2020/09/28	4	25.40	0	0.00	25.40	4	11,562	0.03%
2020/09/25	2	25.00	6	25.03	25.10	-4	11,642	-0.03%
2020/09/24	19	24.94	12	24.85	24.85	7	11,757	0.06%
2020/09/23	8	25.57	5	25.56	25.55	3	11,728	0.03%
2020/09/22	8	25.63	5	25.65	25.65	3	11,731	0.03%
2020/09/21	5	25.83	0	0.00	25.85	5	11,656	0.04%
2020/09/18	3	25.97	5	25.95	25.75	-2	11,659	-0.02%
2020/09/17	17	25.89	0	0.00	25.95	17	11,518	0.15%
2020/09/16	49	25.96	0	0.00	26.00	49	11,472	0.43%
2020/09/15	19	26.05	7	26.05	26.15	12	11,387	0.11%
2020/09/14	1	26.40	0	0.00	26.50	1	11,313	0.01%
2020/09/11	5	26.54	1	26.80	26.45	4	11,306	0.04%
2020/09/10	8	26.74	0	0.00	26.65	8	11,332	0.07%
2020/09/09	1	26.75	7	26.76	26.90	-6	11,390	-0.05%
2020/09/08	10	27.01	0	0.00	27.00	10	11,374	0.09%
2020/09/07	8	27.24	13	27.23	27.30	-5	11,348	-0.04%
2020/09/04	13	26.97	2.3	27.01	26.90	10.7	11,400	0.09%
2020/09/03	12	26.86	12	27.05	26.80	0	11,372	0.00%
2020/09/02	5	26.45	19	26.40	26.55	-14	11,262	-0.12%
2020/09/01	4	26.39	1	26.25	26.25	3	11,303	0.03%
2020/08/31	2	26.40	3	26.40	26.45	-1	11,257	-0.01%
2020/08/28	1	26.05	0	0.00	26.20	1	11,175	0.01%
2020/08/27	2	26.03	39	26.05	26.20	-37	11,261	-0.33%
2020/08/26	11	26.20	3	26.20	26.25	8	11,279	0.07%
2020/08/24	1	26.00	2	26.15	26.00	-1	11,736	-0.01%
2020/08/21	5	26.12	2	26.15	26.25	3	11,797	0.03%
2020/08/20	9	25.65	0	0.00	25.65	9	11,798	0.08%
2020/08/19	20	26.49	8	26.42	26.30	12	11,714	0.10%
2020/08/18	8	26.44	0	0.00	26.50	8	11,700	0.07%
2020/08/17	10	26.30	0	0.00	26.40	10	11,752	0.09%
2020/08/14	6	26.24	1	26.20	26.25	5	11,786	0.04%
2020/08/12	5	26.05	5	26.20	26.30	0	12,298	0.00%
2020/08/11	40	26.20	0	0.00	26.05	40	12,387	0.32%
2020/08/07	1	26.25	0	0.00	26.35	1	12,544	0.01%
2020/08/06	2	26.30	25	26.34	26.20	-23	12,602	-0.18%
2020/08/05	5	26.05	5	26.30	26.10	0	12,770	0.00%
2020/08/04	26	25.98	9	26.08	26.05	17	12,853	0.13%
2020/08/03	54	26.05	31.2	26.35	26.10	22.8	13,049	0.18%
2020/07/31	15	25.40	0	0.00	25.60	15	13,272	0.11%
2020/07/30	43	25.45	0	0.00	25.70	43	14,646	0.29%
2020/07/29	77	25.62	0	0.00	25.45	77	15,192	0.51%
2020/07/28	4	25.54	1	25.35	25.45	3	15,219	0.02%
2020/07/27	41	26.35	6	26.79	26.00	35	15,254	0.23%
2020/07/24	13	29.44	7	29.38	29.20	6	14,634	0.04%
2020/07/23	61	29.95	1	29.90	30.00	60	14,505	0.41%
2020/07/22	0	0.00	12.1	30.28	30.30	-12.1	14,438	-0.08%
2020/07/21	0	0.00	127	30.31	30.30	-127	14,329	-0.89%	大賣/鉅額交易
2020/07/20	1	30.30	14	30.21	30.30	-13	14,265	-0.09%
2020/07/17	3	30.33	23	30.58	30.15	-20	14,175	-0.14%
2020/07/16	0	0.00	51	30.25	30.50	-51	14,198	-0.36%
2020/07/15	2	29.90	27	29.78	29.80	-25	14,096	-0.18%
2020/07/14	0	0.00	311	29.53	29.50	-311	13,961	-2.23%	大賣/鉅額交易
2020/07/13	31	29.00	6	29.30	29.60	25	14,039	0.18%
2020/07/10	0	0.00	28	29.00	28.90	-28	14,019	-0.20%
2020/07/09	25	29.06	0	0.00	28.95	25	14,089	0.18%
2020/07/08	0	0.00	2	28.95	29.10	-2	14,334	-0.01%
2020/07/07	61	29.05	23	29.01	29.05	38	14,460	0.26%
2020/07/06	16	29.06	18	29.03	29.05	-2	14,421	-0.01%
2020/07/03	2	28.88	22	29.00	28.90	-20	14,468	-0.14%
2020/07/02	11	28.46	54	28.68	28.90	-43	14,485	-0.30%
2020/07/01	3	28.12	25	28.29	28.20	-22	14,485	-0.15%
2020/06/30	21	27.85	0	0.00	27.90	21	14,509	0.14%
2020/06/29	0	0.00	3	27.60	27.60	-3	14,654	-0.02%
2020/06/24	15	27.90	7	27.82	27.75	8	14,722	0.05%
2020/06/23	185	27.69	15.1	27.88	27.85	169.9	14,829	1.15%	大買/鉅額交易
2020/06/22	11	27.51	10	27.65	27.70	1	14,914	0.01%
2020/06/19	20	27.59	22	27.62	27.40	-2	15,054	-0.01%
2020/06/18	8	27.84	5	27.85	27.85	3	15,120	0.02%
2020/06/17	15	27.70	107	27.70	27.90	-92	15,241	-0.60%	大賣/
2020/06/16	5	27.40	15.2	27.44	27.50	-10.2	15,417	-0.07%
2020/06/15	4	27.20	2	27.20	27.20	2	15,649	0.01%
2020/06/12	22	27.03	12	27.08	27.45	10	15,707	0.06%
2020/06/11	20	28.27	50	28.43	27.70	-30	15,728	-0.19%
2020/06/10	0	0.00	0.3	28.55	28.70	-0.3	15,672	0.00%
2020/06/09	8	28.34	28	28.21	28.40	-20	16,010	-0.12%
2020/06/08	0	0.00	5	28.15	28.15	-5	16,055	-0.03%
2020/06/05	27	27.75	2	27.80	27.80	25	15,962	0.16%
2020/06/04	8	27.69	0	0.00	27.80	8	15,987	0.05%
2020/06/03	10	27.70	6	27.65	27.80	4	16,061	0.02%
2020/06/02	1	27.30	0	0.00	27.35	1	15,979	0.01%
2020/06/01	0	0.00	1	27.35	27.30	-1	15,947	-0.01%
2020/05/29	2	27.05	0	0.00	26.90	2	15,935	0.01%
2020/05/28	6	27.26	0	0.00	27.10	6	15,573	0.04%
2020/05/27	8	27.35	9	27.33	27.30	-1	15,522	-0.01%
2020/05/26	0	0.00	106	27.20	27.30	-106	15,573	-0.68%	大賣/鉅額交易
2020/05/25	103	26.60	0	0.00	26.90	103	15,559	0.66%	大買/鉅額交易
2020/05/22	16	27.23	101	27.05	26.85	-85	15,493	-0.55%	大賣/
2020/05/21	14	27.52	11	27.58	27.50	3	15,412	0.02%
2020/05/20	31	27.55	7	27.39	27.60	24	15,281	0.16%
2020/05/19	18	27.47	16	27.28	27.40	2	15,000	0.01%
2020/05/18	22.2	27.00	34	26.87	26.95	-11.8	14,833	-0.08%
2020/05/15	7.1	26.46	3	26.62	26.40	4.1	14,753	0.03%
2020/05/14	1	26.65	0	0.00	26.65	1	14,663	0.01%
2020/05/13	112	26.60	16	26.60	26.60	96	14,564	0.66%	大買/
2020/05/12	11	26.74	18	26.70	26.85	-7	14,476	-0.05%
2020/05/11	32	27.44	18	27.28	27.25	14	14,283	0.10%
2020/05/08	73	27.49	61	27.40	27.25	12	14,144	0.08%
2020/05/07	68	27.49	49	27.38	27.35	19	13,904	0.14%
2020/05/06	245	29.03	111	29.31	28.25	134	13,471	0.99%	大買/大賣/鉅額交易
2020/05/05	37	27.74	11	28.02	28.05	26	11,940	0.22%
2020/05/04	23	25.38	3	25.40	25.50	20	11,302	0.18%
2020/04/30	22.1	25.88	18	26.02	26.00	4.1	11,141	0.04%
2020/04/29	3	25.03	10	25.05	25.10	-7	11,081	-0.06%
2020/04/28	11	25.04	10.1	25.07	24.90	0.9	11,065	0.01%
2020/04/27	1	24.15	20	24.23	24.75	-19	11,124	-0.17%
2020/04/24	25	23.87	5	23.88	23.75	20	10,988	0.18%
2020/04/23	0.1	24.10	0	0.00	23.90	0.1	10,816	0.00%
2020/04/22	2	23.60	2	23.85	23.85	0	10,708	0.00%
2020/04/21	17	24.01	7	24.19	23.95	10	10,699	0.09%
2020/04/20	23	24.67	0	0.00	24.65	23	10,466	0.22%
2020/04/17	5	24.97	8	25.03	24.85	-3	10,346	-0.03%
2020/04/16	7	24.78	0	0.00	24.75	7	10,245	0.07%
2020/04/15	17	25.20	1	25.25	25.30	16	10,071	0.16%
2020/04/14	4	25.23	5	25.15	25.10	-1	9,996	-0.01%
2020/04/13	3	24.78	7	24.86	25.20	-4	9,843	-0.04%
2020/04/10	2	24.78	0	0.00	24.70	2	9,553	0.02%
2020/04/09	21	23.87	3	23.95	24.10	18	9,410	0.19%
2020/04/08	1	23.80	16	23.65	23.85	-15	9,316	-0.16%
2020/04/07	1	23.55	4	23.50	23.55	-3	9,220	-0.03%
2020/04/06	29	22.78	2.1	22.91	23.05	26.9	9,061	0.30%
2020/04/01	2	22.55	2	22.55	22.50	0	8,904	0.00%
2020/03/31	4.1	22.69	2	22.55	22.55	2.1	8,775	0.02%
2020/03/30	2	22.55	0	0.00	22.60	2	8,602	0.02%
2020/03/27	67	22.78	9	22.88	22.65	58	8,538	0.68%
2020/03/26	3	22.48	0	0.00	22.65	3	8,414	0.04%
2020/03/25	7	22.59	0	0.00	22.45	7	8,375	0.08%
2020/03/24	2	21.20	1	21.60	21.35	1	8,272	0.01%
2020/03/23	12	20.58	2	20.70	20.50	10	8,134	0.12%
2020/03/20	27	21.60	14	21.75	21.85	13	8,072	0.16%
2020/03/19	6	21.09	1	21.30	21.15	5	7,875	0.06%
2020/03/18	10	22.62	7	22.70	22.15	3	7,674	0.04%
2020/03/17	6	22.72	2	22.70	22.65	4	7,638	0.05%
2020/03/16	7	23.24	2	23.70	23.25	5	7,489	0.07%
2020/03/13	126	22.99	4	23.46	23.90	122	7,342	1.66%	大買/鉅額交易
2020/03/12	19	25.83	2	26.10	25.30	17	6,851	0.25%
2020/03/11	6	27.09	15	27.15	27.20	-9	6,693	-0.13%
2020/03/10	12	27.18	0	0.00	27.10	12	6,674	0.18%
2020/03/09	24	27.49	21	27.56	27.60	3	6,644	0.05%
2020/03/06	15	28.11	5	28.10	28.10	10	6,553	0.15%
2020/03/05	2	28.23	0	0.00	28.40	2	6,520	0.03%
2020/03/04	1	28.05	4	28.05	28.10	-3	6,599	-0.05%
2020/03/03	15	28.05	0	0.00	28.00	15	6,610	0.23%
2020/03/02	12	27.92	0	0.00	28.00	12	6,554	0.18%
2020/02/27	2	28.38	20	28.45	28.25	-18	6,839	-0.26%
2020/02/26	1	28.25	1	28.25	28.65	0	6,762	0.00%
2020/02/25	7	28.26	24	28.25	28.60	-17	6,738	-0.25%
2020/02/24	9	28.53	2	28.50	28.65	7	6,772	0.10%
2020/02/21	0	0.00	23	28.96	28.95	-23	6,818	-0.34%
2020/02/20	8	28.83	10	28.90	28.90	-2	6,877	-0.03%
2020/02/19	1	29.00	0	0.00	28.90	1	6,877	0.01%
2020/02/18	0	0.00	7	28.94	29.00	-7	6,882	-0.10%
2020/02/17	0	0.00	4	28.85	28.85	-4	6,866	-0.06%
2020/02/14	0	0.00	1	28.85	28.95	-1	6,880	-0.01%
2020/02/13	0	0.00	5	28.75	28.90	-5	6,924	-0.07%
2020/02/12	2	28.60	2	28.60	28.60	0	7,059	0.00%
2020/02/11	1	28.55	1	28.65	28.60	0	7,073	0.00%
2020/02/10	3	28.45	0	0.00	28.55	3	7,138	0.04%
2020/02/07	32	28.43	0	0.00	28.20	32	7,192	0.44%
2020/02/06	5	28.73	0	0.00	28.85	5	7,214	0.07%
2020/02/05	7	28.66	12	28.58	28.60	-5	7,457	-0.07%
2020/02/04	3	28.40	7	28.54	28.55	-4	7,574	-0.05%
2020/02/03	56	28.76	6	28.58	28.15	50	7,590	0.66%
2020/01/31	7	28.25	20	28.18	28.20	-13	7,410	-0.18%
2020/01/30	21	28.34	13	28.49	28.00	8	7,325	0.11%
2020/01/20	4	29.40	0	0.00	29.40	4	7,115	0.06%
2020/01/17	7	29.41	0	0.00	29.50	7	7,077	0.10%
2020/01/16	2	29.50	0	0.00	29.45	2	7,071	0.03%
2020/01/15	2	29.50	0	0.00	29.45	2	7,110	0.03%
2020/01/13	1	29.25	4	29.50	29.50	-3	7,107	-0.04%
2020/01/10	4	29.28	2	29.35	29.25	2	7,308	0.03%
2020/01/08	7	29.14	2	29.15	29.05	5	7,456	0.07%
2020/01/06	14	29.66	2	29.55	29.55	12	7,566	0.16%
2020/01/03	1	29.90	21	29.95	30.00	-20	7,595	-0.26%
2020/01/02	1	29.90	15	29.90	29.90	-14	7,603	-0.18%
2019/12/31	5	29.90	0	0.00	29.85	5	7,651	0.07%
2019/12/30	18	30.03	0	0.00	29.90	18	7,625	0.24%
2019/12/27	0	0.00	2	30.00	30.00	-2	7,621	-0.03%
2019/12/26	6	30.01	0	0.00	30.00	6	7,694	0.08%
2019/12/24	47	30.25	1	30.40	30.05	46	7,801	0.59%
2019/12/23	0.5	30.50	0	0.00	30.55	0.5	7,780	0.01%
2019/12/20	2	30.35	1	30.55	30.55	1	7,744	0.01%
2019/12/19	0	0.00	3	30.23	30.30	-3	7,644	-0.04%
2019/12/17	1	30.05	112	30.01	30.20	-111	7,694	-1.44%	大賣/鉅額交易
2019/12/13	0	0.00	40	29.35	29.50	-40	7,658	-0.52%
2019/12/12	1	29.35	0	0.00	29.30	1	7,633	0.01%
2019/12/10	0	0.00	3	29.15	29.20	-3	7,688	-0.04%
2019/12/09	0	0.00	1	29.30	29.25	-1	7,720	-0.01%
2019/12/06	10	29.20	0	0.00	29.35	10	7,824	0.13%
2019/12/05	4	29.29	4	29.44	29.25	0	7,858	0.00%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	11	29.41	0	0.00	29.55	11	7,920	0.14%
2019/12/02	0	0.00	4	29.50	29.65	-4	7,912	-0.05%
2019/11/29	3	29.73	0	0.00	29.75	3	7,980	0.04%
2019/11/28	0.3	30.15	5	30.02	30.15	-4.7	7,929	-0.06%
2019/11/27	0	0.00	2	30.00	30.10	-2	7,945	-0.03%
2019/11/26	0	0.00	7	30.04	29.95	-7	7,928	-0.09%
2019/11/25	2	29.63	0	0.00	29.75	2	7,609	0.03%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/21	3	29.63	1	29.65	29.70	2	7,722	0.03%
2019/11/20	25	29.71	0	0.00	29.80	25	7,717	0.32%
2019/11/19	1.3	29.93	12	30.03	30.05	-10.7	7,701	-0.14%
2019/11/18	11	29.71	0	0.00	29.85	11	7,765	0.14%
2019/11/15	1	29.70	0	0.00	29.75	1	7,792	0.01%
2019/11/14	5	29.78	0	0.00	29.75	5	7,829	0.06%
2019/11/13	3	29.88	0	0.00	29.80	3	7,893	0.04%
2019/11/12	2	29.95	1	29.90	30.00	1	8,269	0.01%
2019/11/11	10	29.96	0	0.00	29.90	10	8,256	0.12%
2019/11/08	1	30.40	1	30.25	30.25	0	8,145	0.00%
2019/11/07	10	30.44	5	30.47	30.55	5	8,132	0.06%
2019/11/06	6	30.49	0	0.00	30.65	6	8,041	0.07%
2019/11/05	106	30.70	18	30.68	30.75	88	7,971	1.10%	大買/
2019/11/04	17.5	30.40	33	30.36	30.50	-15.5	7,924	-0.20%
2019/11/01	64	29.84	24	29.85	29.70	40	7,703	0.52%
2019/10/31	8	29.43	3	29.53	29.60	5	7,650	0.07%
2019/10/30	2	29.53	15	29.42	29.55	-13	7,697	-0.17%
2019/10/24	2	29.30	1	29.35	29.40	1	7,971	0.01%
2019/10/23	2	29.50	1	29.40	29.40	1	8,055	0.01%
2019/10/22	4	29.50	0	0.00	29.60	4	8,045	0.05%
2019/10/21	3	29.33	0	0.00	29.40	3	8,119	0.04%
2019/10/18	0	0.00	6	29.53	29.20	-6	8,162	-0.07%
2019/10/17	0	0.00	17	29.40	29.50	-17	8,119	-0.21%
2019/10/16	2	29.15	3	29.35	29.25	-1	8,150	-0.01%
2019/10/15	1	29.05	1	28.95	29.25	0	8,205	0.00%
2019/10/14	1	28.75	6	28.87	28.80	-5	8,179	-0.06%
2019/10/09	107	28.55	26	28.53	28.35	81	8,125	1.00%	大買/
2019/10/07	21	28.60	0	0.00	28.70	21	8,060	0.26%
2019/10/04	5	28.25	5	28.45	28.20	0	8,025	0.00%
2019/10/03	6	28.12	6	28.28	28.20	0	8,039	0.00%
2019/10/02	9	28.47	5	28.30	28.30	4	8,045	0.05%
2019/10/01	1	28.70	0	0.00	28.65	1	7,980	0.01%
2019/09/26	1	28.80	1	28.60	28.50	0	7,930	0.00%
2019/09/25	5	28.70	5	28.70	28.70	0	7,952	0.00%
2019/09/24	1	28.75	0	0.00	28.80	1	7,989	0.01%
2019/09/23	16	28.83	10	29.20	28.80	6	8,036	0.07%
2019/09/20	10	28.79	5	28.95	29.15	5	8,094	0.06%
2019/09/19	4	28.93	0	0.00	28.70	4	7,963	0.05%
2019/09/18	5	29.20	5	29.10	29.10	0	7,920	0.00%
2019/09/16	5	29.49	4	29.56	29.50	1	7,988	0.01%
2019/09/11	0	0.00	2	28.85	28.90	-2	8,052	-0.02%
2019/09/10	17	28.93	0	0.00	28.75	17	8,031	0.21%
2019/09/06	0	0.00	2	29.05	29.30	-2	7,911	-0.03%
2019/09/05	0	0.00	4	29.04	29.20	-4	7,893	-0.05%
2019/09/04	0	0.00	4	28.80	28.85	-4	7,829	-0.05%
2019/09/03	1	28.70	1	28.65	28.70	0	7,812	0.00%
2019/08/30	3	28.45	1	28.45	28.50	2	7,747	0.03%
2019/08/29	13	27.94	5	28.05	28.20	8	7,720	0.10%
2019/08/27	1	27.90	0	0.00	27.75	1	7,703	0.01%
2019/08/26	5	27.70	5	28.10	27.95	0	7,624	0.00%
2019/08/23	19	28.09	32.5	28.10	28.25	-13.5	7,760	-0.17%
2019/08/22	15	28.05	0	0.00	27.90	15	7,797	0.19%
2019/08/21	0	0.00	1	28.50	28.20	-1	7,844	-0.01%
2019/08/20	13	28.37	0	0.00	28.35	13	7,847	0.17%
2019/08/19	1	28.55	11	28.66	28.55	-10	7,767	-0.13%
2019/08/16	25	28.22	16	28.22	28.30	9	7,765	0.12%
2019/08/15	34	27.40	8	27.49	27.50	26	7,756	0.34%
2019/08/14	11	28.11	2	28.20	28.30	9	7,584	0.12%
2019/08/13	13	28.21	0	0.00	28.05	13	7,824	0.17%
2019/08/12	4	28.51	2	28.55	28.45	2	7,869	0.03%
2019/08/08	30	28.80	3	28.75	28.75	27	7,942	0.34%
2019/08/07	19	28.60	0	0.00	28.55	19	7,978	0.24%
2019/08/06	21	28.75	10	28.75	28.90	11	8,025	0.14%
2019/08/05	19	28.95	0	0.00	29.10	19	7,976	0.24%
2019/08/02	10	28.82	12	29.03	28.90	-2	8,073	-0.02%
2019/08/01	20	29.32	0	0.00	29.25	20	8,131	0.25%
2019/07/31	4	29.86	0	0.00	29.60	4	8,115	0.05%
2019/07/30	4	29.85	7	29.85	30.00	-3	8,089	-0.04%
2019/07/29	1	30.30	1	30.35	30.35	0	8,099	0.00%
2019/07/26	0	0.00	1	30.35	30.15	-1	8,149	-0.01%
2019/07/25	17	30.38	3	30.45	30.25	14	8,296	0.17%
2019/07/24	2	30.70	0	0.00	30.50	2	8,280	0.02%
2019/07/23	12	30.85	0	0.00	30.80	12	8,336	0.14%
2019/07/22	15	31.39	0	0.00	31.25	15	8,296	0.18%
2019/07/19	22	31.79	10	32.00	31.50	12	8,213	0.15%
2019/07/18	6	33.93	0	0.00	33.90	6	8,054	0.07%
2019/07/16	2	33.80	10	33.80	33.80	-8	7,847	-0.10%
2019/07/15	4	33.80	0	0.00	33.80	4	7,784	0.05%
2019/07/11	0	0.00	2	33.90	33.90	-2	7,911	-0.03%
2019/07/05	14	34.19	0	0.00	34.20	14	8,161	0.17%
2019/07/04	4	34.06	0	0.00	34.00	4	8,263	0.05%
2019/07/03	5	34.10	0	0.00	34.05	5	8,437	0.06%
2019/07/01	0	0.00	11	33.90	33.85	-11	8,711	-0.13%
2019/06/28	10	33.30	0	0.00	33.50	10	8,718	0.11%
2019/06/27	0	0.00	1	34.00	33.95	-1	8,729	-0.01%
2019/06/25	0	0.00	50	33.46	33.45	-50	8,853	-0.56%
2019/06/14	0	0.00	3	32.85	32.70	-3	8,845	-0.03%
2019/06/12	5	33.05	3	33.00	33.10	2	8,899	0.02%
2019/06/11	4	32.91	0	0.00	33.00	4	8,942	0.04%
2019/06/10	0	0.00	2	32.95	32.80	-2	8,959	-0.02%
2019/05/31	1	32.55	0	0.00	32.80	1	9,065	0.01%
2019/05/30	2	32.60	2	32.50	32.25	0	9,024	0.00%
2019/05/28	0	0.00	3	31.60	31.60	-3	9,088	-0.03%
2019/05/27	2	31.55	1	31.55	31.50	1	9,002	0.01%
2019/05/24	10	31.25	5	31.50	31.35	5	8,897	0.06%
2019/05/23	7	31.35	1	31.35	31.45	6	8,918	0.07%
2019/05/22	11	31.45	0	0.00	31.50	11	8,890	0.12%
2019/05/21	6	32.26	1	32.45	32.05	5	8,831	0.06%
2019/05/20	6	32.61	3	32.88	32.60	3	8,623	0.03%
2019/05/15	1	31.60	0	0.00	31.60	1	8,321	0.01%
2019/05/14	1	31.50	0	0.00	31.50	1	8,376	0.01%
2019/05/10	5	31.70	0.3	32.00	31.95	4.7	8,399	0.06%
2019/05/09	17	32.49	0	0.00	32.55	17	8,366	0.20%
2019/05/06	1	32.75	0	0.00	32.65	1	8,232	0.01%
2019/05/02	21	33.69	0	0.00	32.85	21	8,134	0.26%
2019/04/30	0	0.00	12	33.51	33.70	-12	8,018	-0.15%
2019/04/29	2	33.53	1.2	33.68	33.65	0.8	8,013	0.01%
2019/04/26	0	0.00	10	32.95	33.25	-10	8,000	-0.12%
2019/04/25	1	32.60	0	0.00	32.65	1	8,016	0.01%
2019/04/24	10	32.60	0	0.00	32.70	10	8,192	0.12%
2019/04/22	3	32.00	3	32.05	32.45	0	8,299	0.00%
2019/04/18	0	0.00	10	32.00	31.80	-10	8,417	-0.12%
2019/04/17	0	0.00	1	32.75	32.65	-1	8,373	-0.01%
2019/04/16	10	32.57	3	32.57	32.60	7	8,455	0.08%
2019/04/15	0	0.00	5	32.65	32.60	-5	8,531	-0.06%
2019/04/12	4	32.40	4	32.35	32.55	0	8,571	0.00%
2019/04/11	3	33.02	10.1	33.13	32.30	-7.1	8,581	-0.08%
2019/04/10	0	0.00	13	32.39	32.60	-13	8,475	-0.15%
2019/04/09	45	32.68	0	0.00	32.50	45	8,405	0.54%
2019/04/08	20	32.55	11	32.56	32.10	9	8,300	0.11%
2019/04/03	0	0.00	21	31.57	31.90	-21	8,044	-0.26%
2019/04/01	1	30.50	0	0.00	30.50	1	7,901	0.01%
2019/03/29	12	30.64	1	30.55	30.45	11	7,798	0.14%
2019/03/25	22	31.12	13.2	31.15	31.30	8.8	7,838	0.11%
2019/03/22	7	30.94	1	31.20	31.30	6	7,821	0.08%
2019/03/21	6	30.85	10	30.95	31.00	-4	7,870	-0.05%
2019/03/19	5	30.60	0	0.00	30.50	5	7,973	0.06%
2019/03/18	2	30.15	0	0.00	30.20	2	7,946	0.03%
2019/03/15	1	29.90	0	0.00	29.90	1	7,985	0.01%
2019/03/14	1	29.85	0	0.00	29.95	1	7,949	0.01%
2019/03/13	0	0.00	1	30.10	29.95	-1	7,960	-0.01%
2019/03/11	1	29.75	0.1	29.95	29.85	0.9	8,137	0.01%
2019/03/06	11	30.18	0	0.00	30.15	11	8,443	0.13%
2019/03/04	2	30.15	0	0.00	30.00	2	8,628	0.02%
2019/02/27	1	30.45	0	0.00	30.50	1	8,569	0.01%
2019/02/25	0	0.00	1	31.45	31.50	-1	8,465	-0.01%
2019/02/22	1	31.00	0	0.00	31.20	1	8,529	0.01%
2019/02/21	0	0.00	1	30.90	31.20	-1	8,618	-0.01%
2019/02/18	1	30.40	1	30.40	30.25	0	9,211	0.00%
2019/02/14	0	0.00	1	30.25	30.00	-1	9,118	-0.01%
2019/02/13	2	29.80	5	30.00	30.00	-3	9,085	-0.03%
2019/01/30	3	29.05	0	0.00	29.70	3	8,984	0.03%
2019/01/28	0	0.00	20	29.65	29.70	-20	8,879	-0.23%
2019/01/24	0	0.00	1	29.50	29.60	-1	8,901	-0.01%
2019/01/23	12	29.40	5	29.30	29.35	7	8,947	0.08%
2019/01/22	1	29.45	5	29.50	29.40	-4	8,991	-0.04%
2019/01/21	5.9	29.01	5	29.30	29.20	0.9	9,104	0.01%
2019/01/17	5	29.00	1	29.15	28.95	4	9,213	0.04%
2019/01/15	1	29.65	7	29.43	29.55	-6	9,229	-0.07%
2019/01/14	5	28.90	0	0.00	29.00	5	9,231	0.05%
2019/01/11	0	0.00	2	29.45	29.30	-2	9,388	-0.02%
2019/01/10	22	29.30	0	0.00	29.35	22	9,424	0.23%
2019/01/09	2	29.15	13	29.29	29.30	-11	9,492	-0.12%
2019/01/08	0	0.00	10	28.98	28.85	-10	9,781	-0.10%
2019/01/07	0	0.00	4	28.73	28.70	-4	9,859	-0.04%
2019/01/03	1	28.15	6	28.08	28.20	-5	10,232	-0.05%
2018/12/28	0	0.00	1	27.85	27.90	-1	10,424	-0.01%
2018/12/27	4	27.68	0	0.00	27.50	4	10,478	0.04%
2018/12/26	3	27.65	0	0.00	27.65	3	10,470	0.03%
2018/12/24	0.1	28.30	0.1	28.30	28.25	0	10,708	0.00%
2018/12/21	1	28.05	0	0.00	27.60	1	11,052	0.01%
2018/12/20	2	28.35	0	0.00	28.30	2	10,899	0.02%
2018/12/19	0	0.00	6	28.25	28.50	-6	10,948	-0.05%
2018/12/18	12	28.43	0	0.00	28.20	12	11,087	0.11%
2018/12/17	0	0.00	245	28.53	28.80	-245	11,426	-2.14%	大賣/鉅額交易
2018/12/14	5	28.20	0	0.00	28.15	5	11,796	0.04%
2018/12/13	7	28.36	10	28.55	28.45	-3	11,923	-0.03%
2018/12/12	2	28.60	0	0.00	28.60	2	12,034	0.02%
2018/12/11	10	28.80	0	0.00	28.65	10	12,027	0.08%
2018/12/10	0	0.00	5	28.65	28.65	-5	12,243	-0.04%
2018/12/05	3	28.18	0	0.00	28.40	3	12,999	0.02%
2018/12/03	10	28.85	5	29.15	29.30	5	13,251	0.04%
2018/11/30	10	28.60	3	28.65	28.45	7	13,246	0.05%
2018/11/29	8	28.53	0	0.00	28.30	8	13,327	0.06%
2018/11/28	1	28.40	4	28.40	28.60	-3	13,318	-0.02%
2018/11/27	6	28.23	0	0.00	28.20	6	13,315	0.05%
2018/11/26	5	28.55	5	29.00	28.75	0	13,324	0.00%
2018/11/23	4	28.80	0	0.00	28.45	4	13,454	0.03%
2018/11/22	1	28.85	0	0.00	28.85	1	13,484	0.01%
2018/11/21	11	29.00	61	29.20	29.20	-50	13,609	-0.37%
2018/11/20	1	29.10	0	0.00	29.25	1	13,803	0.01%
2018/11/16	17	30.15	1	29.65	29.35	16	14,578	0.11%
2018/11/13	0	0.00	4	31.50	31.50	-4	14,898	-0.03%
2018/11/12	0	0.00	10	30.65	31.50	-10	14,956	-0.07%
2018/11/09	10	31.30	0	0.00	30.95	10	15,009	0.07%
2018/11/08	271	31.81	5	31.85	31.80	266	15,190	1.75%	大買/鉅額交易
2018/11/07	0	0.00	20	31.50	31.45	-20	15,304	-0.13%
2018/11/06	10	31.00	0	0.00	30.90	10	15,321	0.07%
2018/11/02	0	0.00	1	30.95	31.65	-1	15,247	-0.01%
2018/11/01	11	30.60	2	30.75	30.65	9	15,160	0.06%
2018/10/31	1	31.05	5	31.05	31.05	-4	15,259	-0.03%
2018/10/30	3	30.28	2	30.30	30.15	1	15,259	0.01%
2018/10/29	5	29.30	0	0.00	29.95	5	15,194	0.03%
2018/10/26	0	0.00	5	30.00	30.00	-5	15,210	-0.03%
2018/10/25	0	0.00	7	30.17	30.20	-7	15,222	-0.05%
2018/10/24	50	30.53	8	30.69	30.70	42	15,158	0.28%
2018/10/23	33	31.23	0	0.00	31.20	33	15,026	0.22%
2018/10/22	4	32.01	10	32.00	32.20	-6	15,038	-0.04%
2018/10/19	6	31.23	53	31.33	31.25	-47	15,040	-0.31%
2018/10/18	3.8	32.25	3	32.13	32.05	0.8	14,906	0.01%
2018/10/17	9	31.57	2	32.08	31.55	7	14,932	0.05%
2018/10/16	0	0.00	10	30.50	31.05	-10	14,994	-0.07%
2018/10/15	7	32.33	2	32.28	32.10	5	14,845	0.03%
2018/10/12	2	32.73	1	32.15	33.25	1	14,868	0.01%
2018/10/11	21	33.24	0	0.00	32.35	21	15,030	0.14%
2018/10/09	17	34.91	15	35.32	35.85	2	14,779	0.01%
2018/10/08	0	0.00	15	35.00	35.05	-15	14,603	-0.10%
2018/10/05	0	0.00	3	34.38	34.50	-3	14,624	-0.02%
2018/10/02	0	0.00	6	35.22	35.40	-6	14,917	-0.04%
2018/10/01	1	34.70	3	34.73	34.80	-2	15,055	-0.01%
2018/09/28	5	35.80	0	0.00	35.70	5	15,180	0.03%
2018/09/26	0	0.00	2	35.90	36.00	-2	15,398	-0.01%
2018/09/25	5	36.40	0	0.00	36.20	5	15,450	0.03%
2018/09/21	2	37.05	26	37.08	37.40	-24	15,309	-0.16%
2018/09/20	5	36.80	1	36.85	35.80	4	14,943	0.03%
2018/09/19	2	36.70	10	36.89	37.00	-8	14,610	-0.05%
2018/09/18	0	0.00	1	36.30	36.15	-1	14,327	-0.01%
2018/09/17	1	35.80	2	35.80	35.75	-1	14,190	-0.01%
2018/09/14	0	0.00	13	36.08	36.05	-13	14,164	-0.09%
2018/09/13	0	0.00	10	35.75	35.65	-10	13,939	-0.07%
2018/09/12	10	35.50	13	36.00	35.45	-3	13,754	-0.02%
2018/09/11	12	35.07	12	35.48	35.45	0	13,492	0.00%
2018/09/10	2	34.53	1	34.60	34.50	1	13,213	0.01%
2018/09/06	0	0.00	1	34.40	34.35	-1	12,986	-0.01%
2018/09/05	0	0.00	1	34.80	34.70	-1	12,867	-0.01%
2018/09/04	0	0.00	19.4	34.74	34.75	-19.4	12,655	-0.15%
2018/09/03	10	34.83	0	0.00	34.60	10	12,558	0.08%
2018/08/31	5	35.40	5	35.60	35.75	0	12,429	0.00%
2018/08/30	1	36.45	10	36.59	35.70	-9	12,333	-0.07%
2018/08/29	5	35.50	7	35.60	35.70	-2	12,200	-0.02%
2018/08/28	0	0.00	5	35.95	35.95	-5	12,067	-0.04%
2018/08/27	13	35.83	4	35.40	35.70	9	11,937	0.08%
2018/08/24	13	36.84	6.1	36.28	36.00	6.9	11,651	0.06%
2018/08/23	13	36.00	22	36.40	37.25	-9	11,349	-0.08%
2018/08/22	7	35.09	28	35.28	35.20	-21	10,837	-0.19%
2018/08/21	1	33.15	7	33.26	34.05	-6	10,315	-0.06%
2018/08/20	1	32.65	1	32.40	32.50	0	10,030	0.00%
2018/08/17	5	32.10	0	0.00	32.45	5	9,994	0.05%
2018/08/16	16	31.82	15	32.20	32.25	1	9,937	0.01%
2018/08/15	0	32.20	0	0.00	32.25	0	9,932	0.00%
2018/08/14	0	0.00	16	32.18	32.75	-16	9,740	-0.16%
2018/08/13	15	31.67	15	31.80	31.80	0	9,633	0.00%
2018/08/10	0	0.00	1	32.00	31.80	-1	9,675	-0.01%
2018/08/09	0	0.00	12	32.30	32.10	-12	9,680	-0.12%
2018/08/07	15	31.90	2	32.50	32.00	13	9,648	0.13%
2018/08/06	0	0.00	13	31.73	32.10	-13	9,514	-0.14%
2018/08/03	0	0.00	7	31.03	31.25	-7	9,420	-0.07%
2018/08/02	3	30.78	1	30.80	30.75	2	9,391	0.02%
2018/08/01	0	0.00	3	32.40	32.30	-3	9,203	-0.03%
2018/07/31	0	0.00	1	32.25	32.60	-1	9,132	-0.01%
2018/07/30	5	32.20	0	0.00	32.15	5	9,084	0.06%
2018/07/27	10	32.10	0	0.00	32.25	10	9,071	0.11%
2018/07/26	0	0.00	5	32.80	32.85	-5	8,977	-0.06%
2018/07/25	5	32.40	1	32.50	32.20	4	8,997	0.04%
2018/07/24	0	0.00	12	32.64	32.65	-12	9,134	-0.13%
2018/07/20	0	0.00	7	32.24	32.20	-7	8,874	-0.08%
2018/07/19	7	31.99	2	32.00	31.80	5	8,652	0.06%
2018/07/18	0	0.00	26.4	32.55	33.25	-26.4	8,444	-0.31%
2018/07/17	0	0.00	2	32.00	32.00	-2	8,072	-0.02%
2018/07/16	1	31.75	5	31.75	31.70	-4	7,960	-0.05%
2018/07/13	21	32.02	1	32.00	32.10	20	7,921	0.25%
2018/07/12	1	31.50	4	31.68	32.00	-3	7,804	-0.04%
2018/07/11	1	31.70	2	32.10	31.90	-1	7,616	-0.01%
2018/07/10	3	32.10	2	32.15	32.05	1	7,440	0.01%
2018/07/09	5	31.90	4	31.65	32.35	1	7,233	0.01%
2018/07/06	3	31.45	56	31.46	31.50	-53	6,964	-0.76%
2018/07/05	8	31.08	18	31.00	30.90	-10	6,686	-0.15%
2018/07/04	1	30.80	13.2	30.31	30.80	-12.2	6,554	-0.19%
2018/06/29	1	28.50	1	28.90	28.90	0	6,194	0.00%
2018/06/27	1	29.00	0	0.00	28.80	1	6,038	0.02%
2018/06/19	0	0.00	1	28.60	28.50	-1	5,800	-0.02%
2018/06/15	0	0.00	9	29.00	29.60	-9	5,668	-0.16%
2018/06/14	0	0.00	4	28.55	28.55	-4	5,465	-0.07%
2018/06/07	5	29.65	6	29.85	29.80	-1	5,651	-0.02%
2018/06/05	0	0.00	1	29.45	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	5	29.05	29.35	-5	5,493	-0.09%
2018/05/31	0	0.00	1	28.45	28.55	-1	5,457	-0.02%
2018/05/30	2	28.18	2	28.05	28.05	0	5,311	0.00%
2018/05/29	4	28.70	21	28.61	28.80	-17	5,263	-0.32%
2018/05/28	5	28.50	0	0.00	28.70	5	5,291	0.09%
2018/05/23	0	0.00	10	29.22	29.20	-10	5,389	-0.19%
2018/05/21	1	29.00	9	28.98	28.95	-8	5,414	-0.15%
2018/05/18	10	28.65	1.1	28.69	28.65	8.9	5,417	0.17%
2018/05/17	0	0.00	1	28.30	28.15	-1	5,436	-0.02%
2018/05/16	1	28.15	2	28.13	28.20	-1	5,487	-0.02%
2018/05/15	0.3	28.10	0	0.00	28.15	0.3	5,705	0.01%
2018/05/14	0	0.00	16.1	28.35	28.25	-16.1	6,031	-0.27%
2018/05/11	2	28.38	0	0.00	28.35	2	6,126	0.03%
2018/05/09	0	0.00	2	28.35	28.30	-2	6,304	-0.03%
2018/05/08	0.3	28.25	5	28.20	28.40	-4.7	6,379	-0.07%
2018/05/04	5	28.00	1	27.80	27.70	4	6,372	0.06%
2018/05/02	0	0.00	5	28.35	28.60	-5	6,429	-0.08%
2018/04/30	7.4	27.72	18	27.73	28.40	-10.6	6,402	-0.17%
2018/04/27	0	0.00	2	27.10	27.20	-2	6,267	-0.03%
2018/04/19	0	0.00	2	27.15	27.20	-2	6,875	-0.03%
2018/04/17	0	0.00	12	26.48	26.50	-12	7,049	-0.17%
2018/04/13	3	26.80	0	0.00	26.65	3	7,290	0.04%
2018/04/12	1	26.80	2	26.85	26.80	-1	7,449	-0.01%
2018/04/11	5	27.05	0	0.00	27.00	5	7,536	0.07%
2018/04/10	0	0.00	3	27.15	27.20	-3	7,665	-0.04%
2018/04/09	4	26.85	10	26.90	27.05	-6	7,672	-0.08%
2018/04/03	0	0.00	2	26.48	26.60	-2	7,720	-0.03%
2018/04/02	4	26.33	1	26.40	26.35	3	7,879	0.04%
2018/03/26	3	25.65	0	0.00	25.95	3	7,983	0.04%
2018/03/23	13	25.82	1	25.65	25.95	12	7,986	0.15%
2018/03/22	1	26.15	0	0.00	26.30	1	7,958	0.01%
2018/03/16	2	25.75	0	0.00	26.75	2	8,054	0.02%
2018/03/13	0	0.00	6	25.85	26.05	-6	7,790	-0.08%
2018/03/06	0	0.00	10	25.72	25.70	-10	8,037	-0.12%
2018/03/05	6	25.45	0	0.00	25.50	6	8,114	0.07%
2018/03/02	3	25.35	0	0.00	25.50	3	8,095	0.04%
2018/02/26	0	0.00	2	25.85	25.95	-2	7,853	-0.03%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/09	1	24.05	0	0.00	24.35	1	7,599	0.01%
2018/02/07	11	24.45	2	24.60	24.45	9	7,456	0.12%
2018/02/06	37	24.51	0	0.00	24.30	37	7,175	0.52%
2018/02/05	0	0.00	8.2	26.00	26.00	-8.2	6,819	-0.12%
2018/02/01	1	26.05	0	0.00	26.10	1	6,549	0.02%
2018/01/31	1	25.95	0	0.00	26.05	1	6,461	0.02%
2018/01/30	0	0.00	1	26.35	26.10	-1	6,319	-0.02%
2018/01/29	1	26.55	0	0.00	26.45	1	6,257	0.02%
2018/01/26	0	0.00	0.1	26.45	26.55	-0.1	6,221	0.00%
2018/01/25	10	26.35	0	0.00	26.40	10	6,161	0.16%
2018/01/24	0	0.00	5	26.45	26.55	-5	6,058	-0.08%
2018/01/22	0	0.00	2	26.85	26.70	-2	5,825	-0.03%
2018/01/19	3.7	26.91	0	0.00	26.90	3.7	5,699	0.07%
2018/01/17	0	0.00	2	26.95	26.90	-2	5,608	-0.04%
2018/01/16	9	27.29	5	27.41	27.00	4	5,569	0.07%
2018/01/15	2	27.23	2	27.30	27.30	0	5,416	0.00%
2018/01/12	24	26.97	8	26.93	26.90	16	5,306	0.30%
2018/01/11	0	0.00	6	26.91	26.75	-6	5,189	-0.12%
2018/01/10	3	26.90	1	26.75	27.00	2	5,119	0.04%
2018/01/09	0	0.00	1	26.65	26.75	-1	4,956	-0.02%
2018/01/08	0	0.00	6	26.79	26.50	-6	4,872	-0.12%
2018/01/05	4	26.48	0	0.00	26.65	4	4,730	0.08%
2018/01/04	7	26.29	0	0.00	26.35	7	4,655	0.15%
2018/01/03	5	26.55	1	26.80	26.60	4	4,556	0.09%
2018/01/02	0	0.00	6	27.04	26.80	-6	4,448	-0.13%