遠東新 (1402)-永豐金-中盛券商分點個股進出

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
32.50
漲跌
▼0.60
漲幅
-1.81%
成交量
4,285張
產業
上市紡織類股
880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-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	0	0.00	1	29.30	29.25	-1	6,725	-0.01%
2023/10/26	0	0.00	5	29.20	29.00	-5	6,724	-0.07%
2023/10/24	0	0.00	2	29.00	29.05	-2	6,755	-0.03%
2023/10/20	0	0.00	2	29.00	28.85	-2	6,867	-0.03%
2023/10/19	0	29.05	0	0.00	28.95	0	6,896	0.00%
2023/10/18	0	0.00	3	29.35	29.00	-3	6,918	-0.04%
2023/10/17	61	29.23	0.6	29.30	29.15	60.4	6,759	0.89%
2023/10/13	1	29.30	0	0.00	29.30	1	6,951	0.01%
2023/10/12	1.2	29.27	1	29.30	29.25	0.2	7,103	0.00%
2023/10/11	0.5	29.20	2	29.10	29.20	-1.5	7,094	-0.02%
2023/10/05	0	28.60	0	0.00	28.40	0	7,025	0.00%
2023/10/04	3.1	28.42	0	0.00	28.35	3.1	7,025	0.04%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/10/02	6	28.94	1	29.15	29.10	5	7,088	0.07%
2023/09/28	0	0.00	1	28.90	28.75	-1	7,268	-0.01%
2023/09/27	0.1	28.55	0	0.00	28.60	0.1	7,318	0.00%
2023/09/26	1.1	28.70	1	28.60	28.60	0.1	7,364	0.00%
2023/09/21	0.2	29.00	0	0.00	28.80	0.2	7,478	0.00%
2023/09/20	3	29.42	0	0.00	29.20	3	7,445	0.04%
2023/09/19	0	0.00	1	29.50	29.40	-1	7,464	-0.01%
2023/09/18	1.2	29.51	0	0.00	29.50	1.2	7,578	0.02%
2023/09/15	12	28.90	11	28.92	29.10	1	7,583	0.01%
2023/09/14	0	0.00	2	29.35	29.45	-2	6,578	-0.03%
2023/09/13	4	28.96	0	0.00	29.15	4	6,488	0.06%
2023/09/12	0	0.00	6	29.05	29.15	-6	6,589	-0.09%
2023/09/11	1	28.70	3	28.78	28.70	-2	6,585	-0.03%
2023/09/07	7.2	28.49	0	0.00	28.40	7.2	6,607	0.11%
2023/09/06	27	28.61	0	0.00	28.60	27	6,585	0.41%
2023/09/05	3.4	28.69	1	28.85	28.85	2.4	6,564	0.04%
2023/09/04	1	28.60	0	0.00	28.60	1	6,566	0.02%
2023/09/01	0	0.00	3	28.85	28.80	-3	6,545	-0.05%
2023/08/31	8.1	28.48	0	0.00	28.15	8.1	6,535	0.12%
2023/08/30	0	0.00	1	28.40	28.55	-1	6,414	-0.02%
2023/08/29	0.7	28.35	0	0.00	28.30	0.7	6,387	0.01%
2023/08/28	1.3	28.23	2	28.40	28.15	-0.7	6,422	-0.01%
2023/08/25	3	28.30	0	0.00	28.30	3	6,945	0.04%
2023/08/24	12	28.31	10	28.30	28.35	2	6,967	0.03%
2023/08/23	2.3	28.47	0	0.00	28.35	2.3	6,916	0.03%
2023/08/22	0	0.00	3	28.57	28.60	-3	6,918	-0.04%
2023/08/21	6	28.72	0	0.00	28.65	6	6,950	0.09%
2023/08/18	0	0.00	18	28.48	28.75	-18	6,960	-0.26%
2023/08/17	20.1	28.36	0	0.00	28.50	20.1	6,954	0.29%
2023/08/16	46.2	28.77	1.3	28.65	28.60	44.9	6,909	0.65%
2023/08/15	4	29.21	0	0.00	29.15	4	6,812	0.06%
2023/08/14	1.3	29.38	0	0.00	29.30	1.3	6,805	0.02%
2023/08/11	4.1	29.34	0	0.00	29.50	4.1	6,846	0.06%
2023/08/10	1.1	29.33	0	0.00	29.45	1.1	6,892	0.02%
2023/08/09	1.3	29.55	0	0.00	29.50	1.3	6,876	0.02%
2023/08/08	5.1	29.56	1	29.65	29.60	4.1	6,872	0.06%
2023/08/07	1	29.60	0	0.00	29.80	1	6,825	0.01%
2023/08/04	0	29.70	0	0.00	29.50	0	6,833	0.00%
2023/08/02	6.2	29.60	0	0.00	29.55	6.2	6,812	0.09%
2023/08/01	9	29.60	0	0.00	29.65	9	6,762	0.13%
2023/07/31	1	29.75	7	29.75	29.70	-6	6,757	-0.09%
2023/07/28	5.1	29.67	0	0.00	29.70	5.1	6,730	0.08%
2023/07/27	2	29.70	0	0.00	29.95	2	6,678	0.03%
2023/07/26	9	29.43	14	29.44	29.50	-5	6,678	-0.07%
2023/07/25	19.3	29.23	0	0.00	29.25	19.3	6,659	0.29%
2023/07/24	43.2	29.33	0	0.00	29.15	43.2	6,621	0.65%
2023/07/21	13.3	29.66	0	0.00	29.60	13.3	6,601	0.20%
2023/07/20	1.5	30.05	0	0.00	29.80	1.5	6,556	0.02%
2023/07/19	18.2	29.86	0	0.00	29.75	18.2	6,559	0.28%
2023/07/18	16.1	30.04	1	29.95	30.00	15.1	6,469	0.23%
2023/07/17	57.3	30.48	0	0.00	30.30	57.3	6,352	0.90%
2023/07/14	6.1	32.27	0	0.00	32.30	6.1	6,184	0.10%
2023/07/13	38.2	32.21	0	0.00	32.20	38.2	6,149	0.62%
2023/07/12	3	32.30	0	0.00	32.30	3	6,134	0.05%
2023/07/11	22.3	32.27	17	32.41	32.45	5.3	6,183	0.09%
2023/07/10	2.1	32.06	0	0.00	32.00	2.1	6,239	0.03%
2023/07/07	3.6	32.02	0	0.00	32.05	3.6	6,234	0.06%
2023/07/06	24.3	32.46	14	32.18	32.20	10.3	6,204	0.17%
2023/07/05	2.1	33.38	2	33.40	33.35	0.1	6,031	0.00%
2023/07/04	3.1	33.19	0	0.00	33.15	3.1	5,975	0.05%
2023/07/03	0.1	33.51	0	0.00	33.45	0.1	5,980	0.00%
2023/06/30	1.1	33.50	0	0.00	33.45	1.1	5,999	0.02%
2023/06/29	0	0.00	1	33.55	33.40	-1	5,977	-0.02%
2023/06/28	2	33.50	2.5	33.46	33.55	-0.5	5,985	-0.01%
2023/06/27	0	0.00	1.1	33.50	33.50	-1.1	5,996	-0.02%
2023/06/26	0	0.00	1	33.50	33.50	-1	5,996	-0.02%
2023/06/19	0	0.00	0.1	32.86	32.95	-0.1	5,923	0.00%
2023/06/16	0	0.00	7	33.18	32.95	-7	6,000	-0.12%
2023/06/15	0	0.00	1	32.85	33.00	-1	5,952	-0.02%
2023/06/14	1	32.70	3	32.72	32.75	-2	6,108	-0.03%
2023/06/13	0	0.00	158	32.41	32.60	-158	6,136	-2.57%	大賣/鉅額交易
2023/06/12	0	0.00	5	32.61	32.40	-5	6,167	-0.08%
2023/06/09	0	0.00	2	32.70	32.55	-2	6,231	-0.03%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/07	1	32.50	44	32.53	32.45	-43	6,413	-0.67%
2023/06/06	0	0.00	7	32.43	32.50	-7	6,684	-0.10%
2023/06/05	0	0.00	19	32.20	32.20	-19	6,676	-0.28%
2023/06/02	19	31.90	0	0.00	31.90	19	6,685	0.28%
2023/06/01	12	31.81	0.9	31.90	31.70	11.1	6,681	0.17%
2023/05/30	1.4	31.86	0	0.00	32.10	1.4	6,162	0.02%
2023/05/26	2	31.75	9	31.90	31.80	-7	6,280	-0.11%
2023/05/24	0	0.00	2	31.93	32.00	-2	6,296	-0.03%
2023/05/23	22	31.90	4	32.03	32.05	18	6,281	0.29%
2023/05/22	17	32.07	0	0.00	32.05	17	6,292	0.27%
2023/05/19	0	0.00	4	32.15	32.05	-4	6,367	-0.06%
2023/05/15	1	31.60	0	32.00	31.75	1	6,411	0.02%
2023/05/12	2	31.73	0	0.00	32.10	2	6,429	0.03%
2023/05/11	2	31.73	0	0.00	31.80	2	6,454	0.03%
2023/05/10	1	31.90	2	32.00	32.10	-1	6,462	-0.02%
2023/05/09	4	32.26	0	0.00	32.25	4	6,488	0.06%
2023/05/05	0	0.00	4	32.40	32.35	-4	6,527	-0.06%
2023/05/04	0	0.00	1	32.30	32.25	-1	6,583	-0.02%
2023/05/02	0	0.00	1	32.10	32.25	-1	6,679	-0.01%
2023/04/27	0	0.00	11	32.00	31.85	-11	6,903	-0.16%
2023/04/26	0	0.00	0.1	31.85	31.90	-0.1	6,901	0.00%
2023/04/24	1	31.80	1	32.00	31.90	0	6,837	0.00%
2023/04/20	2.4	31.53	0	0.00	31.45	2.4	6,890	0.03%
2023/04/19	4	31.69	0	0.00	31.70	4	6,922	0.06%
2023/04/18	0	0.00	0.1	31.65	31.65	-0.1	6,890	0.00%
2023/04/17	1	31.85	4	31.73	31.85	-3	6,869	-0.04%
2023/04/14	0	0.00	1	31.70	31.85	-1	6,848	-0.01%
2023/04/12	3	31.77	0	0.00	31.70	3	6,730	0.04%
2023/04/11	0	0.00	1	31.80	31.80	-1	6,722	-0.01%
2023/04/10	1	31.45	0	0.00	31.45	1	6,717	0.01%
2023/04/07	2	31.30	0	0.00	31.30	2	6,706	0.03%
2023/04/06	1	31.30	3	31.35	31.35	-2	6,715	-0.03%
2023/03/30	1	31.25	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	4	31.34	31.35	-4	7,930	-0.05%
2023/03/28	2	31.10	0	0.00	31.10	2	8,487	0.02%
2023/03/27	1	31.15	0	0.00	31.20	1	9,180	0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/23	0.3	31.00	1	30.95	30.95	-0.7	10,672	-0.01%
2023/03/22	6	30.83	0	0.00	30.80	6	10,751	0.06%
2023/03/21	3	30.75	2	31.00	30.75	1	10,925	0.01%
2023/03/20	7	30.82	0	0.00	30.80	7	10,993	0.06%
2023/03/17	4	31.09	0	0.00	31.00	4	11,035	0.04%
2023/03/14	0	0.00	2	31.40	31.30	-2	11,377	-0.02%
2023/03/13	1	31.35	0	31.40	31.35	1	11,541	0.01%
2023/03/10	5	31.24	0	0.00	31.25	5	11,507	0.04%
2023/03/09	74	31.61	1	31.80	31.55	73	11,556	0.63%
2023/03/07	0	0.00	0.8	32.30	32.55	-0.8	11,809	-0.01%
2023/03/06	20	32.45	126.9	32.46	32.45	-106.9	11,929	-0.90%	大賣/鉅額交易
2023/03/03	1	32.25	0	0.00	32.20	1	12,018	0.01%
2023/03/02	5	32.18	2	32.53	32.45	3	12,138	0.02%
2023/03/01	1	32.05	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0	0.00	1	32.45	32.45	-1	12,289	-0.01%
2023/02/23	0	0.00	6.1	32.45	32.45	-6.1	12,464	-0.05%
2023/02/22	0	32.10	0	0.00	32.15	0	12,554	0.00%
2023/02/21	0	0.00	6	32.20	32.20	-6	12,536	-0.05%
2023/02/20	31	32.00	0	32.15	32.00	31	12,685	0.24%
2023/02/17	63.4	31.98	0	0.00	32.00	63.4	12,906	0.49%
2023/02/16	0	0.00	1	32.50	32.25	-1	13,072	-0.01%
2023/02/14	5	32.14	0	0.00	32.10	5	13,054	0.04%
2023/02/13	2	32.13	0	0.00	32.35	2	13,018	0.02%
2023/02/03	0	0.00	4	32.30	32.35	-4	13,125	-0.03%
2023/02/02	1	32.40	5	32.40	32.40	-4	13,213	-0.03%
2023/02/01	0.2	32.53	0	0.00	32.70	0.2	13,162	0.00%
2023/01/31	11	33.05	0	0.00	32.70	11	13,161	0.08%
2023/01/30	1	32.95	9.2	33.14	33.30	-8.2	13,123	-0.06%
2023/01/16	0	0.00	1.2	32.70	32.45	-1.2	12,947	-0.01%
2023/01/13	0	0.00	3	32.65	32.60	-3	12,943	-0.02%
2023/01/10	0	0.00	0.1	32.30	32.30	-0.1	13,184	0.00%
2023/01/06	0	0.00	4	31.80	31.80	-4	13,223	-0.03%
2022/12/30	0	0.00	1	31.90	31.90	-1	13,486	-0.01%
2022/12/23	6.1	31.75	0	0.00	31.55	6.1	13,793	0.04%
2022/12/22	0	0.00	103	32.96	33.00	-103	13,807	-0.75%	大賣/鉅額交易
2022/12/21	10	31.00	3	31.25	31.30	7	13,305	0.05%
2022/12/20	44.1	31.04	0	0.00	31.10	44.1	12,822	0.34%
2022/12/19	45.1	31.36	0	31.75	31.30	45.1	12,369	0.36%
2022/12/16	0	0.00	1	33.25	32.60	-1	11,756	-0.01%
2022/12/14	3	32.85	1	33.00	33.00	2	10,406	0.02%
2022/12/13	3.1	32.72	1	33.20	32.65	2.1	10,365	0.02%
2022/12/12	0.1	33.05	5	33.05	33.20	-4.9	10,162	-0.05%
2022/12/09	0	0.00	4	33.19	33.20	-4	10,201	-0.04%
2022/12/08	0	0.00	2	33.00	33.00	-2	10,263	-0.02%
2022/12/07	1	32.75	0	0.00	32.80	1	10,196	0.01%
2022/12/06	2	33.10	4	33.04	32.75	-2	9,980	-0.02%
2022/12/05	0	0.00	2	32.90	32.80	-2	9,759	-0.02%
2022/12/02	10	32.20	8	32.28	32.30	2	9,539	0.02%
2022/12/01	0	0.00	2.1	32.55	32.65	-2.1	9,554	-0.02%
2022/11/30	7	32.25	13	32.55	32.50	-6	9,436	-0.06%
2022/11/29	2	31.55	3	32.05	32.15	-1	9,024	-0.01%
2022/11/28	12	31.17	0.1	31.55	31.75	11.9	8,939	0.13%
2022/11/24	6	31.21	3	31.27	31.80	3	9,015	0.03%
2022/11/23	2.1	31.05	0	0.00	31.05	2.1	9,003	0.02%
2022/11/22	33	30.31	31	30.90	30.90	2	8,962	0.02%
2022/11/21	42.3	30.34	30	30.60	30.60	12.3	8,791	0.14%
2022/11/18	1	31.59	0	0.00	31.35	1	8,579	0.01%
2022/11/17	1	31.50	0	0.00	31.55	1	8,485	0.01%
2022/11/16	1	31.45	4	31.48	31.50	-3	8,442	-0.04%
2022/11/15	42	32.55	1.3	31.94	31.65	40.7	8,304	0.49%
2022/11/14	0	0.00	71.1	32.80	33.20	-71.1	8,054	-0.88%
2022/11/10	30	32.40	0	0.00	32.35	30	7,785	0.39%
2022/11/08	5	32.40	30	32.80	32.80	-25	7,839	-0.32%
2022/11/04	30	32.00	0	0.00	32.35	30	7,820	0.38%
2022/11/03	0	0.00	32	32.30	32.30	-32	7,783	-0.41%
2022/11/02	0	0.00	5	31.98	32.05	-5	7,796	-0.06%
2022/11/01	6	32.33	0	0.00	32.45	6	7,810	0.08%
2022/10/31	0	0.00	3	32.20	32.15	-3	7,859	-0.04%
2022/10/28	0	0.00	5	32.07	32.05	-5	7,892	-0.06%
2022/10/27	2	32.10	0	0.00	32.05	2	8,039	0.02%
2022/10/26	3	31.85	1	32.00	31.90	2	8,177	0.02%
2022/10/25	0	0.00	1.1	31.55	31.65	-1.1	8,251	-0.01%
2022/10/24	1	31.50	1.1	31.59	31.55	-0.1	8,310	0.00%
2022/10/21	1	31.40	0	0.00	31.20	1	8,343	0.01%
2022/10/18	1	30.55	0	0.00	30.85	1	8,263	0.01%
2022/10/17	0	0.00	1	31.30	30.95	-1	8,364	-0.01%
2022/10/14	2.1	31.74	1	31.50	31.35	1.1	8,476	0.01%
2022/10/13	2	31.45	1	31.50	31.40	1	8,525	0.01%
2022/10/12	0	0.00	1	31.65	31.95	-1	8,643	-0.01%
2022/10/11	0.4	31.61	0.9	31.65	31.40	-0.5	8,632	-0.01%
2022/10/06	30.1	32.00	32	32.25	32.15	-1.9	8,718	-0.02%
2022/10/05	0	0.00	3	31.75	31.75	-3	8,672	-0.03%
2022/10/04	1.1	32.28	0.2	32.25	32.15	0.9	8,711	0.01%
2022/10/03	0	31.80	7	32.04	32.15	-7	8,721	-0.08%
2022/09/30	0.7	32.23	1	32.15	32.35	-0.3	8,701	0.00%
2022/09/29	33	32.41	8	32.70	32.70	25	8,640	0.29%
2022/09/28	31	32.51	3	32.58	32.35	28	8,598	0.33%
2022/09/27	0	0.00	114.3	32.67	32.75	-114.3	8,559	-1.34%	大賣/鉅額交易
2022/09/26	20.3	32.49	0	0.00	32.10	20.3	8,566	0.24%
2022/09/23	0	0.00	6	33.23	32.90	-6	8,531	-0.07%
2022/09/22	10	32.30	32.5	32.68	32.80	-22.5	8,566	-0.26%
2022/09/21	0.7	32.70	12	32.84	32.80	-11.3	8,528	-0.13%
2022/09/20	0	0.00	3	32.78	32.80	-3	8,539	-0.04%
2022/09/19	0	0.00	0.4	32.11	32.10	-0.4	8,504	-0.01%
2022/09/16	20	32.18	1.1	32.12	32.00	18.9	8,589	0.22%
2022/09/15	0	0.00	9.1	32.96	33.00	-9.1	8,451	-0.11%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0.1	31.90	0	0.00	31.85	0.1	8,310	0.00%
2022/09/08	1.1	31.52	1	31.51	31.80	0.1	8,441	0.00%
2022/09/07	50	31.25	16	31.44	31.50	34	8,426	0.40%
2022/09/06	0	0.00	1	31.65	31.75	-1	8,369	-0.01%
2022/09/05	1	31.70	0	0.00	31.75	1	8,351	0.01%
2022/09/02	0	0.00	3	31.70	31.65	-3	8,412	-0.04%
2022/09/01	0	0.00	1	31.70	31.70	-1	8,362	-0.01%
2022/08/31	0	0.00	2.8	32.55	32.75	-2.8	8,344	-0.03%
2022/08/30	1	31.55	3.3	32.07	32.15	-2.3	8,202	-0.03%
2022/08/29	0	0.00	1.4	31.43	31.40	-1.4	8,112	-0.02%
2022/08/26	1	31.70	0	0.00	31.65	1	8,041	0.01%
2022/08/25	6	31.65	4	31.43	31.65	2	8,038	0.02%
2022/08/24	1	31.09	1	30.90	31.05	0	8,006	0.00%
2022/08/23	0	0.00	1.4	30.90	30.90	-1.4	8,530	-0.02%
2022/08/22	1	30.90	1	31.00	30.95	0	8,617	0.00%
2022/08/17	0	0.00	3	30.83	30.85	-3	8,742	-0.03%
2022/08/16	0.1	30.28	0	0.00	30.60	0.1	8,708	0.00%
2022/08/15	0	0.00	1	30.25	30.25	-1	8,650	-0.01%
2022/08/12	0.2	30.21	2	30.23	30.30	-1.9	8,691	-0.02%
2022/08/11	0.2	30.13	0	0.00	30.10	0.2	8,731	0.00%
2022/08/10	1	29.90	0	0.00	29.85	1	8,773	0.01%
2022/08/09	2	29.50	2.1	29.78	29.90	-0.1	8,818	0.00%
2022/08/08	21	29.40	0	0.00	29.45	21	8,874	0.24%
2022/08/05	2	29.65	0	0.00	29.65	2	9,067	0.02%
2022/08/04	3.1	29.35	0	0.00	29.50	3.1	9,042	0.03%
2022/08/03	2.5	29.69	0	0.00	29.65	2.5	8,959	0.03%
2022/08/02	1.1	29.86	18	29.96	30.00	-16.9	8,871	-0.19%
2022/07/28	3.2	30.04	0.1	30.25	30.10	3.1	8,613	0.04%
2022/07/27	2	31.75	0	0.00	31.75	2	8,530	0.02%
2022/07/26	11	31.98	0	0.00	31.75	11	8,408	0.13%
2022/07/25	0.1	32.00	0.2	32.00	32.10	-0.1	8,375	0.00%
2022/07/21	0	0.00	0.3	32.40	32.40	-0.3	8,236	0.00%
2022/07/19	0	0.00	3	32.52	32.50	-3	8,035	-0.04%
2022/07/18	0	0.00	2	32.05	32.15	-2	7,850	-0.03%
2022/07/13	0	0.00	2.4	31.81	31.90	-2.4	7,638	-0.03%
2022/07/12	11	31.12	3	31.15	31.50	8	7,563	0.11%
2022/07/11	0	0.00	2.3	31.58	31.50	-2.3	7,491	-0.03%
2022/07/08	0.1	31.40	0	0.00	31.35	0.1	7,491	0.00%
2022/07/06	1.2	32.24	1	31.85	31.55	0.2	7,502	0.00%
2022/07/05	0	0.00	0.2	32.05	32.25	-0.2	7,432	0.00%
2022/07/04	0.1	31.80	147.5	31.87	32.00	-147.5	7,378	-2.00%	大賣/鉅額交易
2022/07/01	0	0.00	56	31.89	31.15	-56	7,350	-0.76%
2022/06/29	0.6	31.90	6.3	31.96	32.15	-5.7	7,207	-0.08%
2022/06/28	1	31.80	4	31.75	31.85	-3	7,164	-0.04%
2022/06/27	3	31.52	1	31.70	31.70	2	7,165	0.03%
2022/06/24	30	31.30	1	31.45	31.30	29	7,133	0.41%
2022/06/23	10	31.00	1	31.10	31.15	9	7,135	0.13%
2022/06/22	0	0.00	2	31.00	31.05	-2	7,151	-0.03%
2022/06/21	1	31.35	2.6	31.08	31.10	-1.6	7,111	-0.02%
2022/06/20	1	30.70	11	30.81	30.70	-10	7,054	-0.14%
2022/06/16	0	0.00	0.1	31.30	31.30	-0.1	6,926	0.00%
2022/06/15	0	0.00	3	31.35	31.30	-3	7,040	-0.04%
2022/06/14	0	0.00	2	31.10	30.95	-2	7,113	-0.03%
2022/06/13	33	30.81	2	30.95	30.95	31	7,145	0.43%
2022/06/08	0	0.00	0.1	31.20	31.25	-0.1	7,032	0.00%
2022/06/07	0	0.00	0.3	30.70	30.70	-0.3	7,032	0.00%
2022/06/06	0	0.00	3	30.95	30.80	-3	7,055	-0.04%
2022/06/01	4	30.71	1	30.85	30.80	3	7,263	0.04%
2022/05/31	135	31.15	2	31.20	30.50	133	7,236	1.84%	大買/鉅額交易
2022/05/30	0	0.00	3	31.60	31.80	-3	6,723	-0.04%
2022/05/27	1	31.60	0	0.00	31.60	1	6,682	0.01%
2022/05/26	0	0.00	3	31.67	31.75	-3	6,705	-0.04%
2022/05/25	0	0.00	1	31.50	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	2	31.33	31.50	-2	6,834	-0.03%
2022/05/23	0	0.00	1	31.45	31.40	-1	6,833	-0.01%
2022/05/20	1.3	31.36	230	31.32	31.35	-228.7	6,908	-3.31%	大賣/鉅額交易
2022/05/19	3	30.90	2	31.15	31.15	1	6,881	0.01%
2022/05/18	3	31.20	10.1	31.00	31.25	-7.1	6,844	-0.10%
2022/05/17	11	30.95	0	0.00	30.90	11	6,847	0.16%
2022/05/16	7	30.93	1	30.95	30.90	6	6,783	0.09%
2022/05/13	0	0.00	6	30.88	31.00	-6	6,707	-0.09%
2022/05/12	2	29.75	0.4	29.90	29.70	1.7	6,483	0.03%
2022/05/10	0.1	29.80	2	29.70	30.15	-1.9	6,408	-0.03%
2022/05/09	2	30.00	6	29.98	29.80	-4	6,403	-0.06%
2022/05/06	20	30.05	5	30.19	30.20	15	6,359	0.24%
2022/05/05	2	30.20	0	0.00	30.55	2	6,400	0.03%
2022/05/04	2	30.10	1.1	30.15	30.15	0.9	6,362	0.01%
2022/05/03	1	29.95	2	29.95	29.95	-1	6,420	-0.02%
2022/04/29	0	0.00	2	30.05	30.05	-2	6,408	-0.03%
2022/04/28	8	29.71	1	29.85	29.95	7	6,467	0.11%
2022/04/27	25	29.77	0	0.00	29.70	25	6,435	0.39%
2022/04/26	0.1	30.10	2	30.00	30.25	-1.9	6,393	-0.03%
2022/04/25	1	29.95	0	0.00	30.00	1	6,366	0.02%
2022/04/22	16	30.10	0	0.00	30.35	16	6,245	0.26%
2022/04/21	15	30.30	7	30.33	30.40	8	6,218	0.13%
2022/04/20	15	30.10	0	0.00	30.50	15	6,267	0.24%
2022/04/19	30	30.10	0	0.00	30.10	30	6,220	0.48%
2022/04/18	3	30.00	1	30.20	30.20	2	6,202	0.03%
2022/04/15	1	30.35	1	30.50	30.40	0	6,111	0.00%
2022/04/13	0	0.00	2	30.58	30.90	-2	6,107	-0.03%
2022/04/11	21	30.01	0	0.00	30.20	21	6,019	0.35%
2022/04/08	16	29.95	0	0.00	30.10	16	6,013	0.27%
2022/04/07	18	30.02	3	30.25	29.95	15	6,014	0.25%
2022/04/06	21	30.03	0	0.00	30.45	21	5,946	0.35%
2022/04/01	32	30.01	0	0.00	30.30	32	5,888	0.54%
2022/03/31	0.2	30.40	0	0.00	30.40	0.2	5,875	0.00%
2022/03/29	6	30.12	0	0.00	30.35	6	5,761	0.10%
2022/03/28	6	30.04	0	0.00	30.20	6	5,716	0.10%
2022/03/25	1	30.35	6	30.58	30.60	-5	5,635	-0.09%
2022/03/24	0	0.00	1	30.80	30.85	-1	5,568	-0.02%
2022/03/23	0	30.65	0	0.00	30.75	0	6,002	0.00%
2022/03/22	0	0.00	4.3	30.67	30.80	-4.3	6,006	-0.07%
2022/03/21	0	0.00	1	30.60	30.65	-1	5,997	-0.02%
2022/03/18	5.1	30.45	20	30.57	30.70	-14.9	5,986	-0.25%
2022/03/16	0	0.00	4	30.23	30.45	-4	5,820	-0.07%
2022/03/15	7	30.00	0	0.00	30.20	7	5,784	0.12%
2022/03/10	0	0.00	1.2	30.08	30.20	-1.2	5,817	-0.02%
2022/03/08	1.7	29.44	4	29.55	29.50	-2.4	5,790	-0.04%
2022/03/07	3.3	29.43	2	29.53	29.50	1.3	5,772	0.02%
2022/03/04	0	30.10	0	0.00	30.30	0	5,917	0.00%
2022/03/03	2	30.35	1	30.55	30.60	1	5,993	0.02%
2022/03/02	0	30.35	2.6	30.28	30.35	-2.6	6,062	-0.04%
2022/03/01	0	0.00	1.3	30.09	30.30	-1.3	6,138	-0.02%
2022/02/25	10	29.60	2.8	29.59	29.55	7.2	6,226	0.12%
2022/02/24	0	0.00	4	29.65	29.70	-4	6,328	-0.06%
2022/02/23	0	0.00	1	30.00	30.00	-1	6,310	-0.02%
2022/02/22	3	29.85	6	30.09	29.95	-3	6,343	-0.05%
2022/02/21	0	0.00	6	30.13	30.20	-6	6,280	-0.10%
2022/02/18	0	0.00	1	29.95	30.00	-1	6,347	-0.02%
2022/02/17	1	29.75	1.2	29.75	29.80	-0.2	6,513	0.00%
2022/02/16	2	29.45	7	29.60	29.60	-5	6,452	-0.08%
2022/02/15	0	0.00	11	29.45	29.35	-11	6,530	-0.17%
2022/02/14	1	29.40	0	0.00	29.45	1	6,539	0.02%
2022/02/11	1	29.55	2	29.43	29.40	-1	6,560	-0.02%
2022/02/10	2	29.38	3	29.55	29.60	-1	6,649	-0.02%
2022/02/09	3	29.40	0	0.00	29.50	3	6,677	0.04%
2022/02/07	8.1	28.98	0	0.00	29.30	8.1	6,679	0.12%
2022/01/25	5	28.42	0	0.00	28.60	5	6,715	0.07%
2022/01/24	1	28.60	0	0.00	28.80	1	6,702	0.01%
2022/01/21	0.2	28.80	3	28.77	28.80	-2.8	6,823	-0.04%
2022/01/18	0	0.00	3	29.23	29.10	-3	6,780	-0.04%
2022/01/17	1	29.10	0	29.15	29.15	1	6,798	0.01%
2022/01/14	52.1	29.20	0	0.00	29.20	52.1	6,992	0.75%
2022/01/13	130	29.31	1	29.35	29.55	129	7,063	1.83%	大買/鉅額交易
2022/01/12	124	29.05	6	29.25	29.30	118	7,098	1.66%	大買/鉅額交易
2022/01/11	1	29.00	100	29.03	29.15	-99	7,139	-1.39%
2022/01/07	0.3	29.15	50	29.25	29.15	-49.7	7,223	-0.69%
2022/01/06	0	0.00	7	29.17	29.25	-7	7,241	-0.10%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	1.3	29.00	0	0.00	29.00	1.3	7,289	0.02%
2022/01/03	2	29.03	6	29.40	29.15	-4	7,279	-0.05%
2021/12/30	0	0.00	0	29.10	29.30	0	7,292	0.00%
2021/12/29	100	29.18	0	0.00	29.30	100	7,326	1.36%
2021/12/28	0.2	28.93	5	28.98	29.15	-4.8	7,334	-0.07%
2021/12/27	0	28.90	2	28.95	29.00	-2	7,334	-0.03%
2021/12/24	0.1	28.80	0	0.00	28.90	0.1	7,467	0.00%
2021/12/22	4	28.60	0	0.00	28.60	4	7,589	0.05%
2021/12/21	0	0.00	1	28.55	28.55	-1	7,625	-0.01%
2021/12/20	0.2	28.35	0	0.00	28.40	0.2	7,684	0.00%
2021/12/17	2	28.13	0	0.00	28.10	2	7,729	0.03%
2021/12/16	1	28.21	0	0.00	28.20	1	7,273	0.01%
2021/12/15	2.1	28.35	0.2	28.40	28.35	1.9	7,419	0.03%
2021/12/14	2	28.35	2	28.38	28.45	0	7,477	0.00%
2021/12/13	1.9	28.59	0	0.00	28.45	1.9	7,498	0.03%
2021/12/10	0.1	28.70	0	0.00	28.75	0.1	7,464	0.00%
2021/12/09	2.1	28.65	1	28.75	28.85	1.1	7,482	0.01%
2021/12/08	1.3	28.70	10	28.74	28.75	-8.7	7,459	-0.12%
2021/12/06	3.7	28.23	6	28.44	28.60	-2.3	7,462	-0.03%
2021/12/03	6.5	28.34	9	28.31	28.30	-2.5	7,471	-0.03%
2021/12/02	1	28.25	1	28.30	28.30	0	7,435	0.00%
2021/12/01	1	28.05	0	28.35	28.30	1	7,380	0.01%
2021/11/30	17	28.14	0	0.00	27.90	17	7,311	0.23%
2021/11/29	50.2	28.05	30	28.00	28.15	20.2	7,019	0.29%
2021/11/26	11.1	28.26	0	0.00	28.25	11.1	6,936	0.16%
2021/11/25	17.1	28.45	11	28.50	28.55	6.1	6,926	0.09%
2021/11/24	11	28.60	0	28.70	28.80	11	6,802	0.16%
2021/11/23	27.7	28.70	3	28.72	28.75	24.7	6,647	0.37%
2021/11/22	10	29.28	4	29.25	29.15	6	6,394	0.09%
2021/11/19	7	29.46	0	0.00	29.40	7	6,314	0.11%
2021/11/18	0	0.00	5	29.55	29.50	-5	6,276	-0.08%
2021/11/17	9	29.33	3	29.35	29.35	6	6,236	0.10%
2021/11/16	21	29.38	11	29.35	29.50	10	6,162	0.16%
2021/11/15	0	0.00	121.1	30.05	30.00	-121.1	6,044	-2.00%	大賣/鉅額交易
2021/11/12	13	30.17	8.1	30.07	30.15	4.9	6,060	0.08%
2021/11/11	5	30.01	11	30.01	30.00	-6	6,017	-0.10%
2021/11/10	10.7	29.84	7	29.86	29.90	3.7	6,051	0.06%
2021/11/09	15	29.75	5.1	29.68	29.90	9.9	6,026	0.16%
2021/11/08	2	29.48	3	29.45	29.45	-1	5,942	-0.02%
2021/11/05	3	29.25	0	0.00	29.40	3	5,918	0.05%
2021/11/04	16	29.37	0	0.00	29.35	16	5,874	0.27%
2021/11/03	0	0.00	1	29.65	29.55	-1	5,896	-0.02%
2021/11/02	7	29.20	0	0.00	29.45	7	5,904	0.12%
2021/11/01	3.2	29.02	0	0.00	29.00	3.2	5,882	0.05%
2021/10/29	5	29.04	3	29.02	29.10	2	5,849	0.03%
2021/10/28	0	0.00	1	29.35	29.25	-1	5,769	-0.02%
2021/10/27	0	0.00	0.1	29.40	29.45	-0.1	5,804	0.00%
2021/10/26	0.1	29.40	2	29.60	29.55	-1.9	6,014	-0.03%
2021/10/25	1	29.35	0	0.00	29.35	1	6,336	0.02%
2021/10/22	39	29.42	35	29.35	29.40	4	6,457	0.06%
2021/10/21	0	0.00	6.1	29.96	30.10	-6.1	6,394	-0.10%
2021/10/20	43.2	29.98	2.3	29.84	29.80	40.9	6,485	0.63%
2021/10/19	4	29.55	3	29.70	29.70	1	6,402	0.02%
2021/10/18	1	29.40	0.1	29.95	29.45	0.9	6,392	0.01%
2021/10/15	3	29.25	4	29.31	29.30	-1	6,421	-0.02%
2021/10/14	1	29.40	0	0.00	29.05	1	6,484	0.02%
2021/10/13	4	29.16	0	0.00	29.25	4	6,551	0.06%
2021/10/12	2	29.08	1.1	29.20	29.25	0.9	6,700	0.01%
2021/10/08	1	29.40	10	29.50	29.45	-9	6,628	-0.14%
2021/10/07	5	29.47	0.4	29.75	29.55	4.6	6,645	0.07%
2021/10/06	2	29.28	5.4	29.20	29.25	-3.4	6,701	-0.05%
2021/10/05	1	29.00	2	29.15	29.35	-1	6,762	-0.01%
2021/10/04	11	29.44	3	29.28	29.35	8	6,845	0.12%
2021/10/01	6	29.30	1	29.15	29.15	5	6,951	0.07%
2021/09/30	5	29.85	3.1	30.00	29.85	1.9	6,844	0.03%
2021/09/29	5	29.49	0	0.00	29.55	5	6,795	0.07%
2021/09/28	0	0.00	3	29.80	30.00	-3	6,771	-0.04%
2021/09/27	50	29.95	6.1	29.74	29.85	43.9	6,803	0.65%
2021/09/24	2	29.43	1	29.70	29.35	1	6,843	0.02%
2021/09/23	0	0.00	3	29.25	29.25	-3	6,853	-0.04%
2021/09/22	4.1	28.60	0	0.00	28.70	4.1	6,892	0.06%
2021/09/17	0.2	29.50	1	29.75	29.50	-0.8	6,742	-0.01%
2021/09/16	1	29.60	1	29.80	29.65	0	6,689	0.00%
2021/09/15	2	29.80	0	0.00	29.80	2	6,678	0.03%
2021/09/14	0	0.00	4.1	29.69	29.75	-4.1	6,764	-0.06%
2021/09/13	0.6	29.25	3	29.35	29.45	-2.4	6,777	-0.04%
2021/09/10	1	29.15	0	0.00	29.20	1	6,832	0.01%
2021/09/09	4.1	29.03	0.5	29.15	29.05	3.6	6,998	0.05%
2021/09/08	1.1	29.30	0	0.00	29.25	1.1	6,926	0.02%
2021/09/07	0	29.60	1	29.70	29.60	-1	6,908	-0.01%
2021/09/06	3.2	29.83	3	29.70	29.70	0.2	6,947	0.00%
2021/09/03	0	0.00	2	29.88	30.00	-2	6,965	-0.03%
2021/09/02	0.4	29.70	3	29.60	29.60	-2.6	6,996	-0.04%
2021/09/01	7	29.71	0.2	29.75	29.60	6.8	7,023	0.10%
2021/08/31	2	29.75	4	29.91	30.05	-2	7,030	-0.03%
2021/08/27	0.3	29.45	8	29.41	29.65	-7.7	7,029	-0.11%
2021/08/26	1.1	29.01	5	29.12	29.20	-3.9	7,095	-0.06%
2021/08/25	10	29.23	0	0.00	29.35	10	7,183	0.14%
2021/08/24	5	29.00	1	29.25	29.40	4	7,260	0.06%
2021/08/23	8.1	28.85	3	28.78	28.90	5.1	7,338	0.07%
2021/08/20	2	28.35	2.2	28.50	28.30	-0.2	7,430	0.00%
2021/08/19	5	28.34	1.3	28.33	28.30	3.8	7,602	0.05%
2021/08/18	1	28.50	3	28.67	28.85	-2	7,552	-0.03%
2021/08/17	34	28.58	40	28.81	28.55	-6	7,612	-0.08%
2021/08/16	6.1	29.19	2.1	29.30	29.05	3.9	7,620	0.05%
2021/08/13	3	29.80	0	0.00	29.65	3	7,573	0.04%
2021/08/12	2	30.15	0	0.00	30.25	2	7,637	0.03%
2021/08/11	1.1	29.82	6	29.95	30.00	-4.9	7,698	-0.06%
2021/08/10	0	0.00	2	29.95	29.95	-2	7,781	-0.03%
2021/08/09	3	29.92	2	29.70	29.95	1	7,973	0.01%
2021/08/06	4	29.95	1.1	30.13	30.05	2.9	8,119	0.04%
2021/08/05	1.1	30.25	9	30.02	30.00	-7.9	8,351	-0.10%
2021/08/04	1	30.10	1	30.30	30.25	0	8,806	0.00%
2021/08/03	5	30.08	2.8	30.16	30.30	2.2	9,104	0.02%
2021/08/02	4	29.86	3	29.92	30.10	1	9,307	0.01%
2021/07/30	9	29.77	0	0.00	29.60	9	9,473	0.10%
2021/07/29	42	31.01	5	31.27	31.15	37	9,574	0.39%
2021/07/28	39.1	31.19	0	0.00	31.00	39.1	9,453	0.41%
2021/07/27	54	31.70	0	0.00	31.50	54	9,632	0.56%
2021/07/26	70.1	32.17	2	32.35	31.90	68.1	9,668	0.70%
2021/07/23	0	32.90	0	0.00	32.75	0	9,640	0.00%
2021/07/22	0	0.00	1	32.90	32.90	-1	9,785	-0.01%
2021/07/21	0	0.00	9	32.31	32.50	-9	9,889	-0.09%
2021/07/20	3	32.85	5	33.02	32.60	-2	10,058	-0.02%
2021/07/19	1	33.30	1	33.60	33.60	0	10,150	0.00%
2021/07/16	1	33.00	14	33.17	33.60	-13	10,793	-0.12%
2021/07/15	0	0.00	2	32.80	32.80	-2	10,822	-0.02%
2021/07/14	0	0.00	6	32.60	32.60	-6	11,046	-0.05%
2021/07/09	1	32.75	4	32.75	32.95	-3	11,661	-0.03%
2021/07/08	1	32.90	10.3	32.93	32.95	-9.3	11,633	-0.08%
2021/07/07	1	32.15	5	32.25	32.35	-4	11,685	-0.03%
2021/07/05	0.3	32.45	6	32.37	32.45	-5.7	11,827	-0.05%
2021/07/02	9	32.75	3	32.40	32.20	6	12,077	0.05%
2021/07/01	13	32.44	10	32.35	32.45	3	12,046	0.02%
2021/06/30	0	0.00	1	32.01	32.00	-1	11,996	-0.01%
2021/06/29	8	31.78	2	31.85	31.90	6	11,990	0.05%
2021/06/28	3	31.93	0	0.00	31.90	3	12,109	0.02%
2021/06/25	1	31.75	0	0.00	31.75	1	12,240	0.01%
2021/06/23	0	0.00	9	31.41	31.65	-9	12,488	-0.07%
2021/06/21	1.5	30.63	12	30.92	30.75	-10.5	12,363	-0.08%
2021/06/18	33.6	31.34	0	0.00	31.05	33.6	12,334	0.27%
2021/06/16	1	31.90	0	0.00	31.85	1	12,390	0.01%
2021/06/11	0	0.00	1	31.90	31.90	-1	12,468	-0.01%
2021/06/10	0	0.00	1.1	31.53	31.95	-1.1	12,531	-0.01%
2021/06/09	2	31.95	0	0.00	31.50	2	12,505	0.02%
2021/06/08	0	0.00	1	31.95	31.90	-1	12,582	-0.01%
2021/06/07	0.1	31.90	2	31.85	31.75	-1.9	12,658	-0.02%
2021/06/04	5	32.02	0	0.00	31.90	5	12,686	0.04%
2021/06/02	0	0.00	3	31.93	32.05	-3	12,835	-0.02%
2021/06/01	2.1	31.74	0	0.00	31.90	2.1	12,821	0.02%
2021/05/31	2	31.83	0	0.00	31.65	2	12,902	0.02%
2021/05/28	0.6	31.25	0	0.00	31.25	0.6	13,025	0.00%
2021/05/27	9	30.91	0	0.00	30.40	9	13,102	0.07%
2021/05/26	2	31.23	11	31.18	31.40	-9	13,326	-0.07%
2021/05/25	0	0.00	2	31.17	31.20	-2	13,880	-0.01%
2021/05/24	41	30.56	0	0.00	30.55	41	13,847	0.30%
2021/05/21	4	30.38	4	30.58	30.50	0	13,881	0.00%
2021/05/20	1	30.20	0	0.00	30.35	1	13,874	0.01%
2021/05/19	1	30.55	0	0.00	30.60	1	13,813	0.01%
2021/05/18	1	30.80	45	30.68	30.80	-44	13,857	-0.32%
2021/05/17	0.1	29.98	25	30.07	29.65	-24.9	13,908	-0.18%
2021/05/14	0	30.60	0	0.00	30.75	0	13,754	0.00%
2021/05/13	19	30.18	18.4	30.23	30.00	0.6	13,594	0.00%
2021/05/12	9.1	31.04	9	31.28	30.65	0.1	13,360	0.00%
2021/05/11	13	33.20	10	33.46	32.75	3	12,933	0.02%
2021/05/10	3	33.85	12	33.96	33.90	-9	12,670	-0.07%
2021/05/07	4.5	33.25	5	33.76	33.25	-0.5	12,533	0.00%
2021/05/06	17	33.66	40.5	33.73	33.85	-23.5	12,389	-0.19%
2021/05/05	6.5	32.61	10.3	32.71	32.65	-3.8	12,148	-0.03%
2021/05/04	11	32.57	12	31.69	31.70	-1	11,969	-0.01%
2021/05/03	7	32.54	6.5	32.97	32.35	0.5	11,684	0.00%
2021/04/29	1.1	33.40	12	33.33	33.25	-10.9	11,607	-0.09%
2021/04/28	1	33.00	5	33.37	33.40	-4	11,517	-0.03%
2021/04/27	16	32.87	103	32.89	32.85	-87	11,597	-0.75%	大賣/
2021/04/26	6	32.63	1.1	32.65	32.50	4.9	11,508	0.04%
2021/04/23	8.2	32.40	28.3	32.72	32.55	-20.1	11,376	-0.18%
2021/04/22	16	33.53	20	33.60	33.30	-4	11,299	-0.04%
2021/04/21	3	33.23	0	0.00	33.10	3	10,647	0.03%
2021/04/20	28	33.11	62.4	32.87	33.15	-34.4	10,518	-0.33%
2021/04/19	29	32.31	13.6	32.29	33.40	15.4	10,323	0.15%
2021/04/16	14	31.45	10	31.70	31.90	4	9,904	0.04%
2021/04/15	3.1	31.00	0	0.00	30.95	3.1	9,687	0.03%
2021/04/14	1	30.60	1	30.60	30.60	0	9,661	0.00%
2021/04/13	0.6	31.04	1	30.95	30.60	-0.4	9,715	0.00%
2021/04/12	1.1	30.57	5	30.55	30.95	-3.9	9,576	-0.04%
2021/04/09	0	0.00	8.1	30.41	30.40	-8.1	9,537	-0.09%
2021/04/08	101.1	30.15	12	30.27	30.50	89.1	9,510	0.94%	大買/
2021/04/06	0	0.00	13	30.04	29.95	-13	9,379	-0.14%
2021/04/01	3	30.03	3	29.80	29.90	0	9,420	0.00%
2021/03/31	0	0.00	3	30.13	30.20	-3	9,448	-0.03%
2021/03/30	1	30.00	7	29.99	30.00	-6	9,393	-0.06%
2021/03/29	0.3	29.75	15	29.90	29.90	-14.7	9,243	-0.16%
2021/03/26	4	29.74	0	0.00	29.75	4	9,217	0.04%
2021/03/23	4	29.04	0.3	29.30	29.00	3.7	9,113	0.04%
2021/03/22	0.2	29.15	1	29.30	29.40	-0.8	9,144	-0.01%
2021/03/19	1	29.30	10	29.25	29.20	-9	9,159	-0.10%
2021/03/18	0	0.00	2	29.45	29.50	-2	8,969	-0.02%
2021/03/17	0	29.55	0	0.00	29.45	0	8,943	0.00%
2021/03/16	0	0.00	2	29.68	29.90	-2	8,907	-0.02%
2021/03/15	0	0.00	2	29.70	29.55	-2	8,865	-0.02%
2021/03/12	0.4	29.40	5	29.62	29.80	-4.6	8,896	-0.05%
2021/03/11	1	29.70	3	29.67	29.45	-2	8,865	-0.02%
2021/03/10	1	29.50	2	29.75	29.75	-1	8,862	-0.01%
2021/03/09	10.5	29.85	9	29.76	29.90	1.5	8,855	0.02%
2021/03/08	0	0.00	2.4	29.43	29.30	-2.4	8,675	-0.03%
2021/03/05	2	29.05	13	29.15	29.35	-11	8,667	-0.13%
2021/03/04	13	29.41	4	29.45	29.40	9	8,846	0.10%
2021/03/03	11	29.31	19	29.28	29.35	-8	8,753	-0.09%
2021/03/02	1	28.65	4	29.21	28.70	-3	8,558	-0.04%
2021/02/26	17.1	28.87	1	28.75	28.95	16.1	8,447	0.19%
2021/02/25	2	29.25	46	29.10	29.50	-44	8,055	-0.55%
2021/02/24	1	27.75	1	28.05	27.75	0	7,569	0.00%
2021/02/23	0.3	28.00	0	0.00	28.10	0.3	7,539	0.00%
2021/02/19	0	0.00	2	27.15	27.40	-2	7,606	-0.03%
2021/02/18	0	0.00	3.1	27.55	27.50	-3.1	7,725	-0.04%
2021/02/17	1.3	27.01	0	0.00	27.10	1.3	7,641	0.02%
2021/02/05	0	0.00	3	26.70	27.05	-3	7,543	-0.04%
2021/02/04	2	26.70	31	26.85	26.85	-29	7,589	-0.38%
2021/02/03	4	26.49	0	0.00	26.70	4	7,778	0.05%
2021/02/02	3	26.70	2	26.83	26.75	1	7,820	0.01%
2021/02/01	2.3	26.44	0	0.00	26.25	2.3	7,803	0.03%
2021/01/29	45.3	26.25	3	26.35	26.00	42.3	7,754	0.55%
2021/01/28	4	26.43	2	26.60	26.45	2	7,641	0.03%
2021/01/27	6	26.72	31	26.85	26.50	-25	7,542	-0.33%
2021/01/26	2	26.60	0	0.00	26.60	2	7,485	0.03%
2021/01/25	1.5	26.70	0	0.00	26.80	1.5	7,457	0.02%
2021/01/22	30	26.35	1	26.35	26.40	29	7,481	0.39%
2021/01/21	4	26.49	0	0.00	26.40	4	7,420	0.05%
2021/01/20	13.2	26.70	0	0.00	26.40	13.2	7,367	0.18%
2021/01/19	2	27.35	13	27.30	27.45	-11	7,118	-0.15%
2021/01/18	5	27.15	7	27.16	27.25	-2	7,132	-0.03%
2021/01/15	11	27.60	2	27.75	27.60	9	7,011	0.13%
2021/01/14	5	28.01	30.4	28.01	28.10	-25.4	6,947	-0.37%
2021/01/13	1	28.35	12	28.36	28.40	-11	6,921	-0.16%
2021/01/12	1.7	28.11	0	0.00	28.05	1.7	6,884	0.02%
2021/01/07	0	0.00	1	28.50	28.35	-1	6,769	-0.01%
2021/01/06	3	28.62	4	28.50	28.35	-1	6,715	-0.02%
2021/01/05	1	28.80	14	28.79	28.85	-13	6,573	-0.20%
2021/01/04	1	28.85	4	28.70	28.85	-3	6,584	-0.05%
2020/12/31	0	0.00	5	28.89	28.95	-5	6,491	-0.08%
2020/12/30	6	29.09	8	28.87	29.05	-2	6,463	-0.03%
2020/12/29	2	28.48	0	0.00	28.65	2	6,398	0.03%
2020/12/28	2	28.65	6	28.65	28.60	-4	6,397	-0.06%
2020/12/25	6	28.53	2	28.38	28.55	4	6,364	0.06%
2020/12/24	4	28.28	5	28.06	28.05	-1	6,308	-0.02%
2020/12/23	5	27.58	0	0.00	27.60	5	6,197	0.08%
2020/12/22	15	27.79	15	27.94	27.70	0	6,247	0.00%
2020/12/21	2	27.85	15	27.85	27.95	-13	6,346	-0.20%
2020/12/18	0	0.00	1.1	27.61	27.45	-1.1	6,414	-0.02%
2020/12/17	2	27.75	0	0.00	27.55	2	6,485	0.03%
2020/12/15	13	27.29	0	0.00	27.15	13	6,649	0.20%
2020/12/14	1	27.70	0	0.00	27.60	1	6,721	0.01%
2020/12/11	1	27.60	0	0.00	27.70	1	6,819	0.01%
2020/12/09	2	27.70	0	0.00	27.75	2	7,005	0.03%
2020/12/08	2	27.48	2.1	27.63	27.50	-0.1	7,036	0.00%
2020/12/07	4	27.53	5	27.56	27.60	-1	7,007	-0.01%
2020/12/04	12	27.62	2	27.70	27.65	10	7,046	0.14%
2020/12/03	2	27.60	2	27.55	27.40	0	7,108	0.00%
2020/12/02	1	27.45	152	27.35	27.40	-151	7,211	-2.09%	大賣/鉅額交易
2020/12/01	2	27.35	0	0.00	27.50	2	7,359	0.03%
2020/11/30	3	27.50	0	0.00	27.40	3	7,539	0.04%
2020/11/27	8	27.68	0	0.00	27.70	8	7,373	0.11%
2020/11/26	12	27.85	0	0.00	27.90	12	7,410	0.16%
2020/11/25	11	27.94	0	0.00	28.05	11	7,542	0.15%
2020/11/24	0	0.00	3	28.02	28.05	-3	7,534	-0.04%
2020/11/23	0	0.00	11	28.19	28.25	-11	7,519	-0.15%
2020/11/20	0	0.00	4	27.95	28.15	-4	7,425	-0.05%
2020/11/19	0	0.00	2	28.10	28.20	-2	7,434	-0.03%
2020/11/18	0	0.00	2	28.20	28.20	-2	7,418	-0.03%
2020/11/17	6	28.14	17	28.05	28.00	-11	7,326	-0.15%
2020/11/16	7	27.44	8	27.37	27.50	-1	7,345	-0.01%
2020/11/13	1	27.50	5	27.40	27.60	-4	7,415	-0.05%
2020/11/12	0	0.00	4	27.39	27.60	-4	7,452	-0.05%
2020/11/11	0	0.00	49	27.43	27.70	-49	7,458	-0.66%
2020/11/10	2	26.85	86	26.85	26.90	-84	7,254	-1.16%
2020/11/09	5	26.60	9	26.49	26.60	-4	7,186	-0.06%
2020/11/06	2	26.15	0	0.00	26.20	2	7,189	0.03%
2020/11/05	0	0.00	10	26.30	26.20	-10	7,223	-0.14%
2020/11/03	0	0.00	4	26.14	26.20	-4	7,343	-0.05%
2020/11/02	1	26.00	11	25.90	26.05	-10	7,391	-0.14%
2020/10/30	11.1	25.61	7	25.75	25.75	4.1	7,470	0.05%
2020/10/29	0	0.00	0.3	26.00	25.80	-0.3	7,531	0.00%
2020/10/28	0	0.00	6	25.99	26.10	-6	7,839	-0.08%
2020/10/27	0	0.00	1	25.90	25.90	-1	8,024	-0.01%
2020/10/26	16	25.99	0	0.00	26.00	16	8,167	0.20%
2020/10/23	1	26.10	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	2	25.90	26.25	-2	8,583	-0.02%
2020/10/21	6	25.93	0	0.00	25.75	6	9,269	0.06%
2020/10/15	0	0.00	3	26.05	26.15	-3	10,261	-0.03%
2020/10/14	0	0.00	1	25.85	26.00	-1	10,428	-0.01%
2020/10/13	1	25.80	5	25.81	25.70	-4	10,653	-0.04%
2020/10/12	6	26.00	2	25.90	25.90	4	10,935	0.04%
2020/10/08	2	26.10	0	0.00	26.15	2	11,163	0.02%
2020/10/07	3	26.05	7	26.19	26.10	-4	11,280	-0.04%
2020/10/06	3	25.93	2	26.10	26.10	1	11,404	0.01%
2020/10/05	5.2	25.69	3	25.55	25.75	2.2	11,465	0.02%
2020/09/30	4	25.43	1	25.45	25.30	3	11,480	0.03%
2020/09/29	0	0.00	1	25.35	25.15	-1	11,475	-0.01%
2020/09/28	0	0.00	1	25.40	25.40	-1	11,562	-0.01%
2020/09/25	1	24.90	2	24.95	25.10	-1	11,642	-0.01%
2020/09/24	10	25.00	1	25.10	24.85	9	11,757	0.08%
2020/09/23	10	25.47	1	25.55	25.55	9	11,728	0.08%
2020/09/22	7	25.61	1	25.65	25.65	6	11,731	0.05%
2020/09/21	1	25.90	10	25.83	25.85	-9	11,656	-0.08%
2020/09/18	11	26.00	5	25.95	25.75	6	11,659	0.05%
2020/09/17	12	25.97	4	25.95	25.95	8	11,518	0.07%
2020/09/16	10	25.92	8	25.99	26.00	2	11,472	0.02%
2020/09/15	48	26.09	12	26.15	26.15	36	11,387	0.32%
2020/09/14	5	26.50	1	26.40	26.50	4	11,313	0.04%
2020/09/11	7	26.57	6	26.50	26.45	1	11,306	0.01%
2020/09/10	12	26.82	13	26.71	26.65	-1	11,332	-0.01%
2020/09/09	13	26.74	4	26.81	26.90	9	11,390	0.08%
2020/09/08	32	27.07	2	26.98	27.00	30	11,374	0.26%
2020/09/07	117	27.39	5	27.38	27.30	112	11,348	0.99%	大買/鉅額交易
2020/09/04	106	26.97	17	26.98	26.90	89	11,400	0.78%	大買/
2020/09/03	9	27.09	24	27.18	26.80	-15	11,372	-0.13%
2020/09/02	8	26.43	0	0.00	26.55	8	11,262	0.07%
2020/09/01	13	26.33	0	0.00	26.25	13	11,303	0.12%
2020/08/31	1	26.35	0	0.00	26.45	1	11,257	0.01%
2020/08/28	2	26.05	7	26.10	26.20	-5	11,175	-0.04%
2020/08/27	3	26.02	0	0.00	26.20	3	11,261	0.03%
2020/08/26	1	26.15	0	0.00	26.25	1	11,279	0.01%
2020/08/25	0	0.00	1	26.40	26.30	-1	11,317	-0.01%
2020/08/24	4	26.01	6	26.17	26.00	-2	11,736	-0.02%
2020/08/21	0	0.00	10	25.90	26.25	-10	11,797	-0.08%
2020/08/20	13	25.88	1	26.00	25.65	12	11,798	0.10%
2020/08/19	19	26.42	0	0.00	26.30	19	11,714	0.16%
2020/08/18	0	0.00	4	26.50	26.50	-4	11,700	-0.03%
2020/08/17	7	26.30	0	0.00	26.40	7	11,752	0.06%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/12	4	25.94	0	0.00	26.30	4	12,298	0.03%
2020/08/11	10	26.23	0	0.00	26.05	10	12,387	0.08%
2020/08/10	0	0.00	5.5	26.45	26.45	-5.5	12,453	-0.04%
2020/08/07	10	26.41	0	0.00	26.35	10	12,544	0.08%
2020/08/06	10	26.24	0	0.00	26.20	10	12,602	0.08%
2020/08/05	1	26.25	3	26.27	26.10	-2	12,770	-0.02%
2020/08/04	3	25.95	1	26.10	26.05	2	12,853	0.02%
2020/08/03	22	26.01	3	25.63	26.10	19	13,049	0.15%
2020/07/31	14	25.39	2.4	25.62	25.60	11.6	13,272	0.09%
2020/07/30	5	25.47	0	0.00	25.70	5	14,646	0.03%
2020/07/29	4	25.51	0	0.00	25.45	4	15,192	0.03%
2020/07/28	5	25.75	2	25.68	25.45	3	15,219	0.02%
2020/07/27	26	26.48	1	26.20	26.00	25	15,254	0.16%
2020/07/24	39	29.30	0	0.00	29.20	39	14,634	0.27%
2020/07/23	0.2	30.00	0	0.00	30.00	0.2	14,505	0.00%
2020/07/22	3	30.30	4	30.20	30.30	-1	14,438	-0.01%
2020/07/21	1	30.25	3	30.33	30.30	-2	14,329	-0.01%
2020/07/20	12.5	29.91	2	30.08	30.30	10.5	14,265	0.07%
2020/07/17	1	30.35	7	30.61	30.15	-6	14,175	-0.04%
2020/07/16	1	30.20	16	30.28	30.50	-15	14,198	-0.11%
2020/07/15	1	29.80	7	29.79	29.80	-6	14,096	-0.04%
2020/07/14	0	0.00	9	29.53	29.50	-9	13,961	-0.06%
2020/07/13	5	29.29	2	29.60	29.60	3	14,039	0.02%
2020/07/10	4	28.95	3	28.75	28.90	1	14,019	0.01%
2020/07/09	4	29.05	7	29.06	28.95	-3	14,089	-0.02%
2020/07/08	1	28.90	20	29.01	29.10	-19	14,334	-0.13%
2020/07/07	1	28.90	2	29.03	29.05	-1	14,460	-0.01%
2020/07/06	14	28.96	1.1	29.01	29.05	12.9	14,421	0.09%
2020/07/03	12	29.09	15	29.08	28.90	-3	14,468	-0.02%
2020/07/02	3	28.80	5	28.75	28.90	-2	14,485	-0.01%
2020/07/01	1	28.35	4	28.28	28.20	-3	14,485	-0.02%
2020/06/29	1	27.35	6	27.42	27.60	-5	14,654	-0.03%
2020/06/24	0	0.00	5	27.85	27.75	-5	14,722	-0.03%
2020/06/23	4	27.90	0	0.00	27.85	4	14,829	0.03%
2020/06/19	4	27.40	1	27.75	27.40	3	15,054	0.02%
2020/06/18	1	27.80	1	27.85	27.85	0	15,120	0.00%
2020/06/17	1	27.95	6	27.81	27.90	-5	15,241	-0.03%
2020/06/16	1	27.45	0	0.00	27.50	1	15,417	0.01%
2020/06/15	20	27.23	20.3	27.50	27.20	-0.3	15,649	0.00%
2020/06/12	11	27.35	1	27.35	27.45	10	15,707	0.06%
2020/06/11	7	28.31	17	27.94	27.70	-10	15,728	-0.06%
2020/06/10	4	28.56	3	28.65	28.70	1	15,672	0.01%
2020/06/09	1	28.30	3	28.38	28.40	-2	16,010	-0.01%
2020/06/08	57	28.17	18	28.05	28.15	39	16,055	0.24%
2020/06/05	1	27.65	0	0.00	27.80	1	15,962	0.01%
2020/06/04	7	27.92	0	0.00	27.80	7	15,987	0.04%
2020/06/03	1	27.65	2	27.65	27.80	-1	16,061	-0.01%
2020/06/02	0	0.00	1	27.30	27.35	-1	15,979	-0.01%
2020/06/01	0	0.00	4	27.25	27.30	-4	15,947	-0.03%
2020/05/29	2	26.90	11	27.08	26.90	-9	15,935	-0.06%
2020/05/28	2.3	27.16	2	27.00	27.10	0.3	15,573	0.00%
2020/05/27	4	27.29	0	0.00	27.30	4	15,522	0.03%
2020/05/26	2	27.20	51	27.29	27.30	-49	15,573	-0.31%
2020/05/25	42	26.70	0	0.00	26.90	42	15,559	0.27%
2020/05/22	7	27.03	0	0.00	26.85	7	15,493	0.05%
2020/05/21	1	27.50	5	27.53	27.50	-4	15,412	-0.03%
2020/05/20	16	27.63	41	27.63	27.60	-25	15,281	-0.16%
2020/05/19	5	27.33	17	27.49	27.40	-12	15,000	-0.08%
2020/05/18	1	26.95	102	27.02	26.95	-101	14,833	-0.68%	大賣/鉅額交易
2020/05/15	5	26.50	7	26.76	26.40	-2	14,753	-0.01%
2020/05/14	4	26.69	16	26.61	26.65	-12	14,663	-0.08%
2020/05/13	107	26.65	0	0.00	26.60	107	14,564	0.73%	大買/鉅額交易
2020/05/12	20	26.77	1	26.70	26.85	19	14,476	0.13%
2020/05/11	2	27.38	3	27.57	27.25	-1	14,283	-0.01%
2020/05/08	35	27.51	1	27.85	27.25	34	14,144	0.24%
2020/05/07	17	27.44	7	27.51	27.35	10	13,904	0.07%
2020/05/06	77	29.40	53	29.49	28.25	24	13,471	0.18%
2020/05/05	169	27.13	153.6	27.97	28.05	15.4	11,940	0.13%	大買/大賣/
2020/05/04	10	25.43	2	25.50	25.50	8	11,302	0.07%
2020/04/30	1	26.00	39	25.95	26.00	-38	11,141	-0.34%
2020/04/29	6	25.13	12	25.15	25.10	-6	11,081	-0.05%
2020/04/28	16	25.14	1	24.95	24.90	15	11,065	0.14%
2020/04/27	3	24.72	13	24.47	24.75	-10	11,124	-0.09%
2020/04/24	12	23.82	0	0.00	23.75	12	10,988	0.11%
2020/04/23	13	23.94	21	24.00	23.90	-8	10,816	-0.07%
2020/04/22	6	23.84	0	0.00	23.85	6	10,708	0.06%
2020/04/21	91	24.00	100	24.28	23.95	-9	10,699	-0.08%
2020/04/20	17	24.73	0	0.00	24.65	17	10,466	0.16%
2020/04/17	6	25.08	1	24.95	24.85	5	10,346	0.05%
2020/04/16	23	24.73	0	0.00	24.75	23	10,245	0.22%
2020/04/15	23.2	25.25	0	0.00	25.30	23.2	10,071	0.23%
2020/04/14	23	25.13	14	25.23	25.10	9	9,996	0.09%
2020/04/13	18	25.06	6	25.48	25.20	12	9,843	0.12%
2020/04/10	7.2	24.84	0	0.00	24.70	7.2	9,553	0.08%
2020/04/09	2	23.80	0	0.00	24.10	2	9,410	0.02%
2020/04/08	2	23.85	1	23.65	23.85	1	9,316	0.01%
2020/04/07	1	23.20	0	0.00	23.55	1	9,220	0.01%
2020/04/06	1	22.95	3	22.92	23.05	-2	9,061	-0.02%
2020/04/01	2	22.50	3	22.55	22.50	-1	8,904	-0.01%
2020/03/31	3.2	22.70	0	0.00	22.55	3.2	8,775	0.04%
2020/03/30	2	22.68	0	0.00	22.60	2	8,602	0.02%
2020/03/27	11	22.86	2	22.85	22.65	9	8,538	0.11%
2020/03/26	13	22.51	1	22.65	22.65	12	8,414	0.14%
2020/03/25	4	22.56	0	0.00	22.45	4	8,375	0.05%
2020/03/24	0	0.00	5	21.55	21.35	-5	8,272	-0.06%
2020/03/23	7	20.54	0	0.00	20.50	7	8,134	0.09%
2020/03/20	3	21.62	2	21.88	21.85	1	8,072	0.01%
2020/03/19	10	20.55	4	21.00	21.15	6	7,875	0.08%
2020/03/16	4	23.43	6	23.27	23.25	-2	7,489	-0.03%
2020/03/13	4	23.33	13	23.02	23.90	-9	7,342	-0.12%
2020/03/12	29	25.52	0	0.00	25.30	29	6,851	0.42%
2020/03/11	0	0.00	5	27.35	27.20	-5	6,693	-0.07%
2020/03/10	1	27.15	7	27.28	27.10	-6	6,674	-0.09%
2020/03/09	1	27.35	2	27.55	27.60	-1	6,644	-0.02%
2020/03/06	2	28.15	0	0.00	28.10	2	6,553	0.03%
2020/03/03	2	28.00	0	0.00	28.00	2	6,610	0.03%
2020/02/25	7	28.30	0	0.00	28.60	7	6,738	0.10%
2020/02/24	4	28.56	0	0.00	28.65	4	6,772	0.06%
2020/02/21	0	0.00	1	28.95	28.95	-1	6,818	-0.01%
2020/02/20	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/19	1	28.90	2	29.00	28.90	-1	6,877	-0.01%
2020/02/18	31	28.60	1	29.00	29.00	30	6,882	0.44%
2020/02/17	2	28.80	0	0.00	28.85	2	6,866	0.03%
2020/02/14	5	28.90	11	28.82	28.95	-6	6,880	-0.09%
2020/02/13	0	0.00	3	28.88	28.90	-3	6,924	-0.04%
2020/02/12	13	28.60	0	0.00	28.60	13	7,059	0.18%
2020/02/11	1	28.55	1	28.70	28.60	0	7,073	0.00%
2020/02/07	7	28.46	0	0.00	28.20	7	7,192	0.10%
2020/02/06	3	28.90	8	28.87	28.85	-5	7,214	-0.07%
2020/02/04	4	28.44	22	28.57	28.55	-18	7,574	-0.24%
2020/02/03	16	28.05	20	28.89	28.15	-4	7,590	-0.05%
2020/01/31	12	28.23	0	0.00	28.20	12	7,410	0.16%
2020/01/30	37	28.45	11	28.28	28.00	26	7,325	0.35%
2020/01/20	2	29.43	0	0.00	29.40	2	7,115	0.03%
2020/01/16	11	29.40	0	0.00	29.45	11	7,071	0.16%
2020/01/15	12	29.51	5.2	29.45	29.45	6.8	7,110	0.10%
2020/01/14	2	29.55	0	0.00	29.50	2	7,081	0.03%
2020/01/10	0	0.00	4	29.35	29.25	-4	7,308	-0.05%
2020/01/09	0	0.00	1.8	29.30	29.35	-1.8	7,375	-0.02%
2020/01/08	2	29.15	0	0.00	29.05	2	7,456	0.03%
2020/01/07	2	29.40	0	0.00	29.40	2	7,504	0.03%
2019/12/31	4	29.81	5	29.90	29.85	-1	7,651	-0.01%
2019/12/30	2	29.95	0	0.00	29.90	2	7,625	0.03%
2019/12/27	7	29.99	1	30.00	30.00	6	7,621	0.08%
2019/12/26	2	30.05	13	30.06	30.00	-11	7,694	-0.14%
2019/12/24	1	30.00	1.1	30.10	30.05	-0.1	7,801	0.00%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	0.5	30.35	0	0.00	30.55	0.5	7,744	0.01%
2019/12/19	0.3	30.25	0	0.00	30.30	0.3	7,644	0.00%
2019/12/18	0	0.00	4	30.20	30.15	-4	7,630	-0.05%
2019/12/17	0	30.00	0	0.00	30.20	0	7,694	0.00%
2019/12/16	5	29.65	0	0.00	29.85	5	7,683	0.07%
2019/12/12	2	29.30	0	0.00	29.30	2	7,633	0.03%
2019/12/11	2	29.15	0	0.00	29.30	2	7,651	0.03%
2019/12/06	3	29.20	0	0.00	29.35	3	7,824	0.04%
2019/12/05	0	0.00	1	29.20	29.25	-1	7,858	-0.01%
2019/12/04	4	29.24	0	0.00	29.25	4	7,880	0.05%
2019/12/03	0.2	29.55	0	0.00	29.55	0.2	7,920	0.00%
2019/11/29	0	0.00	12	29.76	29.75	-12	7,980	-0.15%
2019/11/28	0	0.00	1	30.15	30.15	-1	7,929	-0.01%
2019/11/26	0	0.00	4	29.95	29.95	-4	7,928	-0.05%
2019/11/22	13	29.56	0	0.00	29.55	13	7,731	0.17%
2019/11/21	3	29.68	2	29.70	29.70	1	7,722	0.01%
2019/11/20	2	29.80	0	0.00	29.80	2	7,717	0.03%
2019/11/19	2	29.65	5	29.95	30.05	-3	7,701	-0.04%
2019/11/18	3	29.72	0	0.00	29.85	3	7,765	0.04%
2019/11/12	1	29.90	0	0.00	30.00	1	8,269	0.01%
2019/11/11	1	29.95	3	29.98	29.90	-2	8,256	-0.02%
2019/11/08	1	30.30	0	0.00	30.25	1	8,145	0.01%
2019/11/06	11	30.38	1	30.55	30.65	10	8,041	0.12%
2019/11/05	5	30.84	3	30.73	30.75	2	7,971	0.03%
2019/11/04	30	30.43	15	30.38	30.50	15	7,924	0.19%
2019/11/01	4	29.90	0	0.00	29.70	4	7,703	0.05%
2019/10/30	0	0.00	21	29.46	29.55	-21	7,697	-0.27%
2019/10/29	1	29.00	0	0.00	29.05	1	7,796	0.01%
2019/10/28	2	29.18	0	0.00	29.05	2	7,921	0.03%
2019/10/25	5	29.15	3	29.25	29.15	2	7,921	0.03%
2019/10/24	2	29.30	0	0.00	29.40	2	7,971	0.03%
2019/10/23	0	0.00	3	29.55	29.40	-3	8,055	-0.04%
2019/10/22	1	29.60	0	0.00	29.60	1	8,045	0.01%
2019/10/18	11	29.61	0	0.00	29.20	11	8,162	0.13%
2019/10/17	0	0.00	18	29.48	29.50	-18	8,119	-0.22%
2019/10/16	0	0.00	1	29.30	29.25	-1	8,150	-0.01%
2019/10/15	12	28.80	28	29.11	29.25	-16	8,205	-0.20%
2019/10/14	0	0.00	3	28.85	28.80	-3	8,179	-0.04%
2019/10/08	0	0.00	1	28.60	28.55	-1	8,100	-0.01%
2019/10/07	2	28.60	1	28.70	28.70	1	8,060	0.01%
2019/10/04	1	28.30	0	0.00	28.20	1	8,025	0.01%
2019/10/03	1	28.05	0	0.00	28.20	1	8,039	0.01%
2019/10/02	9	28.45	0	0.00	28.30	9	8,045	0.11%
2019/10/01	2	28.83	1	29.00	28.65	1	7,980	0.01%
2019/09/27	0	0.00	2	28.60	28.65	-2	7,915	-0.03%
2019/09/24	2	28.90	0	0.00	28.80	2	7,989	0.03%
2019/09/23	2	28.80	0	0.00	28.80	2	8,036	0.02%
2019/09/20	5	28.70	8	29.10	29.15	-3	8,094	-0.04%
2019/09/19	15	28.97	0	0.00	28.70	15	7,963	0.19%
2019/09/17	24	29.14	1	29.10	29.30	23	7,927	0.29%
2019/09/16	0	0.00	1	29.85	29.50	-1	7,988	-0.01%
2019/09/12	1	29.00	1	29.00	29.00	0	7,960	0.00%
2019/09/11	2	28.85	0	0.00	28.90	2	8,052	0.02%
2019/09/10	4	28.79	0	0.00	28.75	4	8,031	0.05%
2019/09/05	0	0.00	13	29.23	29.20	-13	7,893	-0.16%
2019/09/04	1	28.70	0	0.00	28.85	1	7,829	0.01%
2019/09/03	0	0.00	8	29.05	28.70	-8	7,812	-0.10%
2019/09/02	0	0.00	1	28.60	28.70	-1	7,744	-0.01%
2019/08/30	0	0.00	1	28.35	28.50	-1	7,747	-0.01%
2019/08/29	5	28.00	4.4	28.13	28.20	0.6	7,720	0.01%
2019/08/28	4	27.88	0	0.00	27.90	4	7,719	0.05%
2019/08/27	1	27.90	0	0.00	27.75	1	7,703	0.01%
2019/08/26	9	27.90	0	0.00	27.95	9	7,624	0.12%
2019/08/22	1	28.00	0	0.00	27.90	1	7,797	0.01%
2019/08/20	0	0.00	0.1	28.45	28.35	-0.1	7,847	0.00%
2019/08/19	1	28.60	1	28.60	28.55	0	7,767	0.00%
2019/08/16	9	28.07	9	28.11	28.30	0	7,765	0.00%
2019/08/15	63	27.24	55	27.40	27.50	8	7,756	0.10%
2019/08/14	0	0.00	1	28.25	28.30	-1	7,584	-0.01%
2019/08/13	1	28.05	0	0.00	28.05	1	7,824	0.01%
2019/08/12	8	28.52	0	0.00	28.45	8	7,869	0.10%
2019/08/08	1	28.70	0	0.00	28.75	1	7,942	0.01%
2019/08/07	5	28.59	0	0.00	28.55	5	7,978	0.06%
2019/08/06	0	0.00	10.6	28.82	28.90	-10.6	8,025	-0.13%
2019/08/05	1	29.05	0	0.00	29.10	1	7,976	0.01%
2019/08/02	7	28.86	0	0.00	28.90	7	8,073	0.09%
2019/08/01	15	29.35	0	0.00	29.25	15	8,131	0.18%
2019/07/31	5	29.82	5	29.75	29.60	0	8,115	0.00%
2019/07/30	2	29.80	0	0.00	30.00	2	8,089	0.02%
2019/07/29	7	30.29	0	0.00	30.35	7	8,099	0.09%
2019/07/23	2	30.83	0	0.00	30.80	2	8,336	0.02%
2019/07/19	3	31.78	0	0.00	31.50	3	8,213	0.04%
2019/07/18	0	0.00	5	33.93	33.90	-5	8,054	-0.06%
2019/07/17	0	0.00	11	34.12	34.10	-11	7,979	-0.14%
2019/07/12	1	33.90	15	33.85	33.80	-14	7,911	-0.18%
2019/07/08	2	34.00	0	0.00	34.10	2	8,007	0.02%
2019/07/05	1	34.15	0	0.00	34.20	1	8,161	0.01%
2019/06/28	3	33.40	0	0.00	33.50	3	8,718	0.03%
2019/06/27	10	34.20	10	33.90	33.95	0	8,729	0.00%
2019/06/21	3	33.10	0	0.00	33.10	3	8,901	0.03%
2019/06/20	0	0.00	1	33.45	33.40	-1	8,838	-0.01%
2019/06/19	4	33.18	0	0.00	33.25	4	8,860	0.05%
2019/06/11	0	0.00	5	32.92	33.00	-5	8,942	-0.06%
2019/05/14	0	0.00	1	31.50	31.50	-1	8,376	-0.01%
2019/05/02	1	32.95	0	0.00	32.85	1	8,134	0.01%
2019/04/30	1	33.70	0	0.00	33.70	1	8,018	0.01%
2019/04/24	2	32.50	0	0.00	32.70	2	8,192	0.02%
2019/04/23	2	32.40	0	0.00	32.60	2	8,291	0.02%
2019/04/22	2	32.35	0	0.00	32.45	2	8,299	0.02%
2019/04/18	5	32.10	0	0.00	31.80	5	8,417	0.06%
2019/04/11	0	0.00	4	32.55	32.30	-4	8,581	-0.05%
2019/04/03	2	31.45	0	0.00	31.90	2	8,044	0.02%
2019/03/28	3	30.85	0	0.00	30.85	3	7,892	0.04%
2019/03/25	5	31.00	0	0.00	31.30	5	7,838	0.06%
2019/03/19	0	0.00	10	30.55	30.50	-10	7,973	-0.13%
2019/03/04	3	30.00	0.4	30.00	30.00	2.6	8,628	0.03%
2019/02/27	7	30.47	0	0.00	30.50	7	8,569	0.08%
2019/02/25	2	31.40	2	31.40	31.50	0	8,465	0.00%
2019/02/13	0	0.00	2	30.00	30.00	-2	9,085	-0.02%
2019/02/11	0.3	29.70	0	0.00	29.65	0.3	9,077	0.00%
2019/01/29	2	29.30	4	29.80	29.40	-2	8,912	-0.02%
2019/01/16	1	29.00	0	0.00	29.05	1	9,257	0.01%
2019/01/11	0	0.00	1	29.35	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	1	29.30	29.30	-1	9,492	-0.01%
2019/01/07	0	0.00	2	28.65	28.70	-2	9,859	-0.02%
2018/12/28	0	0.00	15	27.85	27.90	-15	10,424	-0.14%
2018/12/27	16	27.62	0	0.00	27.50	16	10,478	0.15%
2018/12/26	1	27.80	0	0.00	27.65	1	10,470	0.01%
2018/12/25	0	0.00	1	27.95	27.95	-1	10,574	-0.01%
2018/12/24	0	0.00	8	27.85	28.25	-8	10,708	-0.07%
2018/12/21	8	27.65	15	27.80	27.60	-7	11,052	-0.06%
2018/12/20	10	28.33	0	0.00	28.30	10	10,899	0.09%
2018/12/19	5	28.25	0	0.00	28.50	5	10,948	0.05%
2018/12/14	20	28.20	0	0.00	28.15	20	11,796	0.17%
2018/12/07	0	0.00	5	28.75	28.75	-5	12,390	-0.04%
2018/12/06	5	28.15	0	0.00	28.15	5	12,688	0.04%
2018/12/04	1	28.80	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	12	28.80	29.30	-12	13,251	-0.09%
2018/11/30	0.1	28.55	0	0.00	28.45	0.1	13,246	0.00%
2018/11/29	12	28.50	0	0.00	28.30	12	13,327	0.09%
2018/11/28	5	28.30	26	28.61	28.60	-21	13,318	-0.16%
2018/11/27	21	28.25	0	0.00	28.20	21	13,315	0.16%
2018/11/26	25	28.56	45	28.87	28.75	-20	13,324	-0.15%
2018/11/23	10	28.77	0	0.00	28.45	10	13,454	0.07%
2018/11/22	2	29.00	0	0.00	28.85	2	13,484	0.01%
2018/11/20	8	29.09	0	0.00	29.25	8	13,803	0.06%
2018/11/19	2	29.30	6	29.65	29.45	-4	14,145	-0.03%
2018/11/16	6	29.47	0	0.00	29.35	6	14,578	0.04%
2018/11/15	1	30.90	0	0.00	31.20	1	14,643	0.01%
2018/11/08	0	0.00	2	31.80	31.80	-2	15,190	-0.01%
2018/11/07	0	0.00	10	31.38	31.45	-10	15,304	-0.07%
2018/11/06	0	0.00	1	31.10	30.90	-1	15,321	-0.01%
2018/11/01	12	30.65	0	0.00	30.65	12	15,160	0.08%
2018/10/31	0	0.00	3	30.80	31.05	-3	15,259	-0.02%
2018/10/30	0	0.00	5	30.54	30.15	-5	15,259	-0.03%
2018/10/29	3	29.15	0	0.00	29.95	3	15,194	0.02%
2018/10/22	5	32.00	0	0.00	32.20	5	15,038	0.03%
2018/10/19	0	0.00	13	31.48	31.25	-13	15,040	-0.09%
2018/10/18	10	32.15	0	0.00	32.05	10	14,906	0.07%
2018/10/17	1	32.00	3	31.60	31.55	-2	14,932	-0.01%
2018/10/16	3	30.50	4	31.75	31.05	-1	14,994	-0.01%
2018/10/12	0	0.00	4	33.00	33.25	-4	14,868	-0.03%
2018/10/08	1	35.15	0	0.00	35.05	1	14,603	0.01%
2018/10/05	0	0.00	2	34.75	34.50	-2	14,624	-0.01%
2018/10/04	2	35.00	0	0.00	35.15	2	14,724	0.01%
2018/10/03	0.2	35.35	0	0.00	35.40	0.2	14,807	0.00%
2018/10/01	6	34.75	2	34.88	34.80	4	15,055	0.03%
2018/09/28	2.1	35.43	2	35.40	35.70	0.1	15,180	0.00%
2018/09/25	6	36.40	3	36.43	36.20	3	15,450	0.02%
2018/09/21	5	36.90	9	36.97	37.40	-4	15,309	-0.03%
2018/09/20	2	37.20	1	36.10	35.80	1	14,943	0.01%
2018/09/19	0	0.00	2	36.70	37.00	-2	14,610	-0.01%
2018/09/18	0	36.05	2	36.05	36.15	-2	14,327	-0.01%
2018/09/17	5	35.88	0	0.00	35.75	5	14,190	0.04%
2018/09/13	0	0.00	3	35.60	35.65	-3	13,939	-0.02%
2018/09/12	0	0.00	5	35.99	35.45	-5	13,754	-0.04%
2018/09/11	5	35.20	5	35.45	35.45	0	13,492	0.00%
2018/09/07	0	0.00	26	34.31	34.05	-26	13,127	-0.20%
2018/09/06	1	34.65	0	0.00	34.35	1	12,986	0.01%
2018/09/05	7	34.93	1	35.10	34.70	6	12,867	0.05%
2018/09/04	1	34.65	0	0.00	34.75	1	12,655	0.01%
2018/09/03	6	34.98	0	0.00	34.60	6	12,558	0.05%
2018/08/30	3	35.45	0	0.00	35.70	3	12,333	0.02%
2018/08/29	2	35.50	1	35.60	35.70	1	12,200	0.01%
2018/08/28	1	35.95	0	0.00	35.95	1	12,067	0.01%
2018/08/27	7	36.25	3	35.20	35.70	4	11,937	0.03%
2018/08/24	1	36.25	0	0.00	36.00	1	11,651	0.01%
2018/08/23	2	36.50	3	36.95	37.25	-1	11,349	-0.01%
2018/08/22	2	35.50	0	0.00	35.20	2	10,837	0.02%
2018/08/15	6	32.90	0	0.00	32.25	6	9,932	0.06%
2018/08/02	0	0.00	0	30.75	30.75	0	9,391	0.00%
2018/07/31	0	0.00	4	32.43	32.60	-4	9,132	-0.04%
2018/07/30	0	0.00	2	32.20	32.15	-2	9,084	-0.02%
2018/07/27	2	32.10	2	32.10	32.25	0	9,071	0.00%
2018/07/26	2	32.45	0	0.00	32.85	2	8,977	0.02%
2018/07/25	0	0.00	2	32.60	32.20	-2	8,997	-0.02%
2018/07/23	2	32.30	0	0.00	32.20	2	9,000	0.02%
2018/07/19	2	32.35	0	0.00	31.80	2	8,652	0.02%
2018/07/18	0	0.00	3	32.20	33.25	-3	8,444	-0.04%
2018/07/17	0	0.00	21	31.98	32.00	-21	8,072	-0.26%
2018/07/11	1	32.05	0	0.00	31.90	1	7,616	0.01%
2018/07/10	0	0.00	2	32.30	32.05	-2	7,440	-0.03%
2018/07/09	14	31.89	0	0.00	32.35	14	7,233	0.19%
2018/07/06	1	31.25	5	31.49	31.50	-4	6,964	-0.06%
2018/07/05	9	31.16	1	31.40	30.90	8	6,686	0.12%
2018/07/04	4	30.43	1	30.35	30.80	3	6,554	0.05%
2018/07/03	1	29.45	0	0.00	29.55	1	6,348	0.02%
2018/06/25	0	0.00	2	29.30	29.45	-2	5,984	-0.03%
2018/06/20	2	28.90	0	0.00	29.00	2	5,893	0.03%
2018/06/14	2	28.60	0	0.00	28.55	2	5,465	0.04%
2018/06/07	1	29.85	0	0.00	29.80	1	5,651	0.02%
2018/05/23	2	29.05	0	0.00	29.20	2	5,389	0.04%
2018/04/30	5	27.50	5	27.85	28.40	0	6,402	0.00%
2018/04/27	0	0.00	1	27.15	27.20	-1	6,267	-0.02%
2018/04/19	0	0.00	2	27.10	27.20	-2	6,875	-0.03%
2018/04/11	0	0.00	28	27.00	27.00	-28	7,536	-0.37%
2018/04/02	30	26.44	0	0.00	26.35	30	7,879	0.38%
2018/02/27	0	0.00	1	26.00	25.95	-1	7,965	-0.01%
2018/02/22	1	25.10	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	1	25.40	25.40	-1	7,785	-0.01%
2018/02/06	1	25.25	0	0.00	24.30	1	7,175	0.01%
2018/01/25	0	0.00	5	26.47	26.40	-5	6,161	-0.08%
2018/01/12	0	0.00	1	26.85	26.90	-1	5,306	-0.02%
2018/01/11	0	0.00	3	26.88	26.75	-3	5,189	-0.06%
2018/01/09	0	0.00	1	26.65	26.75	-1	4,956	-0.02%