遠東新 (1402)-臺銀-金山券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:14:30(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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/13	2	34.55	3.1	34.45	34.60	-1.1	5,343	-0.02%
2024/05/10	10	34.30	48.1	33.93	34.45	-38.1	5,287	-0.72%
2024/05/09	0.1	33.27	55	33.45	33.40	-54.9	5,167	-1.06%
2024/05/07	0	0.00	11	33.52	33.70	-11	5,149	-0.21%
2024/05/06	0	0.00	3	33.33	33.50	-3	5,101	-0.06%
2024/05/03	0	0.00	2.4	33.36	33.20	-2.4	5,032	-0.05%
2024/05/02	0	0.00	19.2	33.08	33.20	-19.2	4,976	-0.39%
2024/04/30	2.2	32.86	1	33.05	32.50	1.2	4,851	0.03%
2024/04/29	10	32.90	4.5	32.99	33.10	5.5	4,812	0.11%
2024/04/26	0.5	32.07	6	32.25	32.05	-5.5	4,709	-0.12%
2024/04/25	1	32.15	0	0.00	32.15	1	4,661	0.02%
2024/04/24	7	32.35	0	0.00	32.35	7	4,669	0.15%
2024/04/22	0	0.00	9	32.12	32.40	-9	4,821	-0.19%
2024/04/19	20	31.26	0	0.00	31.15	20	4,788	0.42%
2024/04/18	35.1	31.80	0	0.00	31.80	35.1	4,676	0.75%
2024/04/17	0.2	31.85	0	0.00	31.95	0.2	4,646	0.00%
2024/04/16	0	0.00	10	32.30	31.85	-10	4,600	-0.22%
2024/04/12	0	0.00	1	32.45	32.35	-1	4,507	-0.02%
2024/04/11	0	0.00	1	32.80	32.80	-1	4,491	-0.02%
2024/04/10	3	32.72	0	0.00	32.70	3	4,526	0.07%
2024/04/09	0.4	33.00	0	0.00	32.90	0.4	4,541	0.01%
2024/04/01	1	33.25	16	33.25	33.25	-15	4,673	-0.32%
2024/03/29	0	0.00	0.3	33.00	33.25	-0.3	4,671	-0.01%
2024/03/28	0	0.00	1.3	33.00	33.05	-1.3	4,623	-0.03%
2024/03/27	0	32.65	28	32.80	32.85	-28	4,641	-0.60%
2024/03/26	0	0.00	1	32.75	32.60	-1	4,817	-0.02%
2024/03/25	4	32.45	0	0.00	32.40	4	5,011	0.08%
2024/03/22	0	0.00	1	32.50	32.50	-1	5,238	-0.02%
2024/03/21	0	0.00	27.1	32.55	32.70	-27.1	5,412	-0.50%
2024/03/20	0.1	31.70	10.1	31.95	31.80	-10	6,170	-0.16%
2024/03/19	0.2	31.80	23	32.14	31.70	-22.8	6,240	-0.37%
2024/03/18	0	0.00	1	32.45	32.75	-1	6,208	-0.02%
2024/03/15	1	33.20	54	33.19	32.90	-53	6,204	-0.85%
2024/03/14	10	32.80	15	32.80	32.90	-5	5,903	-0.08%
2024/03/13	0	0.00	73	32.35	32.70	-73	5,894	-1.24%
2024/03/12	23	32.17	0	0.00	32.35	23	5,868	0.39%
2024/03/11	5	32.20	0	0.00	32.50	5	5,939	0.08%
2024/03/08	0	0.00	14	31.87	32.40	-14	6,094	-0.23%
2024/03/06	26	31.99	3	32.12	32.00	23	6,344	0.36%
2024/03/05	10	31.85	5.5	31.99	31.85	4.5	6,744	0.07%
2024/03/04	0	0.00	0	31.84	31.85	0	6,898	0.00%
2024/03/01	1	32.15	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	154	31.96	32.60	-154	7,360	-2.09%	大賣/鉅額交易
2024/02/27	0	0.00	40.2	31.76	31.65	-40.2	7,378	-0.54%
2024/02/26	0.2	31.30	1.1	31.60	31.40	-0.9	7,429	-0.01%
2024/02/23	1.1	31.80	1	31.85	31.65	0.1	7,580	0.00%
2024/02/22	0	0.00	2	31.75	31.90	-2	7,781	-0.03%
2024/02/05	26	30.55	0	0.00	30.65	26	8,199	0.32%
2024/01/31	0	0.00	2	31.05	30.90	-2	8,293	-0.02%
2024/01/24	13	30.52	0	0.00	30.60	13	8,510	0.15%
2024/01/22	0	0.00	1	30.35	30.30	-1	8,677	-0.01%
2024/01/19	0	0.00	1	30.55	30.50	-1	8,745	-0.01%
2024/01/17	0.5	30.56	0	0.00	30.40	0.5	8,817	0.01%
2024/01/16	0	0.00	1	31.15	31.05	-1	8,700	-0.01%
2024/01/15	5	31.30	0	0.00	31.40	5	8,639	0.06%
2024/01/11	0	0.00	0	31.40	31.45	0	8,788	0.00%
2024/01/10	15	31.42	0	0.00	31.20	15	8,999	0.17%
2024/01/09	0	0.00	2	31.75	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	39	31.94	31.80	-39	9,099	-0.43%
2024/01/04	0	0.00	2	31.60	31.75	-2	9,258	-0.02%
2024/01/03	0	0.00	16	31.40	31.45	-16	9,358	-0.17%
2024/01/02	0	0.00	0.3	31.30	31.55	-0.3	9,340	0.00%
2023/12/29	27.3	31.10	0	0.00	31.20	27.3	9,309	0.29%
2023/12/28	0	31.35	0	0.00	31.40	0	9,329	0.00%
2023/12/27	25	31.33	1	31.45	31.40	24	9,325	0.26%
2023/12/25	0	0.00	2	30.85	30.95	-2	9,313	-0.02%
2023/12/22	16	31.15	0.2	31.20	31.10	15.8	9,323	0.17%
2023/12/21	0	0.00	8	31.19	31.50	-8	9,305	-0.09%
2023/12/19	3	31.20	10	31.55	31.45	-7	8,898	-0.08%
2023/12/18	4	31.13	0	0.00	31.40	4	8,728	0.05%
2023/12/15	5	30.80	1	30.95	30.80	4	8,538	0.05%
2023/12/14	0	0.00	46	30.80	30.95	-46	7,717	-0.60%
2023/12/12	20	30.88	0	0.00	31.00	20	8,661	0.23%
2023/12/11	0	0.00	2	30.85	30.90	-2	8,735	-0.02%
2023/12/08	30	30.85	1	31.10	30.95	29	8,747	0.33%
2023/12/07	0	0.00	5	31.36	31.10	-5	8,771	-0.06%
2023/12/06	0	0.00	4	31.78	31.65	-4	8,731	-0.05%
2023/12/05	0	31.50	3	31.60	31.30	-3	8,637	-0.03%
2023/12/04	90	31.65	66	31.52	31.60	24	8,528	0.28%
2023/12/01	2	30.95	0	0.00	30.95	2	8,366	0.02%
2023/11/28	0	0.00	18	30.86	30.60	-18	7,756	-0.23%
2023/11/27	0	0.00	57	30.87	30.45	-57	7,706	-0.74%
2023/11/24	0	0.00	10	30.85	30.15	-10	7,451	-0.13%
2023/11/22	0.1	30.50	1	30.55	30.45	-0.9	7,182	-0.01%
2023/11/21	0.1	30.20	1	30.45	30.40	-0.9	7,084	-0.01%
2023/11/20	4.1	29.93	0	0.00	29.95	4.1	6,974	0.06%
2023/11/17	1	30.85	0	0.00	30.75	1	6,888	0.01%
2023/11/16	0	0.00	30	30.65	30.85	-30	6,846	-0.44%
2023/11/15	32	30.49	41	30.70	30.70	-9	6,789	-0.13%
2023/11/14	0	0.00	10	30.32	30.50	-10	6,688	-0.15%
2023/11/13	7	30.05	1	30.05	30.35	6	6,670	0.09%
2023/11/10	1	30.20	0	0.00	30.25	1	6,768	0.01%
2023/11/09	0	0.00	0.2	30.13	30.25	-0.2	6,785	0.00%
2023/11/08	0.1	29.95	0	0.00	30.15	0.1	6,802	0.00%
2023/11/07	0.5	30.00	5	30.20	30.20	-4.5	6,794	-0.07%
2023/11/06	0	0.00	17	30.20	30.25	-17	6,816	-0.25%
2023/11/03	2	29.88	7	29.80	29.90	-5	6,762	-0.07%
2023/11/02	2	29.75	12	29.70	29.85	-10	6,807	-0.15%
2023/10/31	0	0.00	24	29.50	29.50	-24	6,756	-0.36%
2023/10/30	2	29.15	5	29.33	29.30	-3	6,760	-0.04%
2023/10/27	0	0.00	8	29.33	29.25	-8	6,725	-0.12%
2023/10/26	3	29.13	5	29.22	29.00	-2	6,724	-0.03%
2023/10/25	3	29.10	0	0.00	29.10	3	6,735	0.04%
2023/10/24	0.3	28.90	2	28.90	29.05	-1.7	6,755	-0.03%
2023/10/23	11.2	28.79	0	0.00	28.65	11.2	6,813	0.16%
2023/10/20	2.1	28.73	0	0.00	28.85	2.1	6,867	0.03%
2023/10/19	5	28.95	0	0.00	28.95	5	6,896	0.07%
2023/10/18	5.2	29.01	0	0.00	29.00	5.2	6,918	0.08%
2023/10/17	0	0.00	3.1	29.25	29.15	-3.1	6,759	-0.05%
2023/10/16	1	29.15	0	0.00	29.25	1	6,838	0.01%
2023/10/13	2	29.25	0	0.00	29.30	2	6,951	0.03%
2023/10/12	1.2	29.23	1	29.10	29.25	0.2	7,103	0.00%
2023/10/11	3	28.98	0	0.00	29.20	3	7,094	0.04%
2023/10/06	2	28.50	0	0.00	28.55	2	7,003	0.03%
2023/10/05	15	28.45	0	0.00	28.40	15	7,025	0.21%
2023/10/04	17.4	28.46	0	0.00	28.35	17.4	7,025	0.25%
2023/10/02	1	29.05	0	0.00	29.10	1	7,088	0.01%
2023/09/28	11	28.75	17	28.76	28.75	-6	7,268	-0.08%
2023/09/27	7	28.59	0.5	28.60	28.60	6.5	7,318	0.09%
2023/09/26	5	28.62	1	28.85	28.60	4	7,364	0.05%
2023/09/25	10	28.88	0	0.00	28.85	10	7,375	0.14%
2023/09/21	67	28.90	0	0.00	28.80	67	7,478	0.90%
2023/09/20	62	29.43	0	0.00	29.20	62	7,445	0.83%
2023/09/19	53	29.35	0	0.00	29.40	53	7,464	0.71%
2023/09/18	51	29.25	9.1	29.51	29.50	41.9	7,578	0.55%
2023/09/15	57	29.03	1	29.15	29.10	56	7,583	0.74%
2023/09/14	5	28.90	27	29.33	29.45	-22	6,578	-0.33%
2023/09/13	35	28.94	0	0.00	29.15	35	6,488	0.54%
2023/09/12	1	28.65	3	29.20	29.15	-2	6,589	-0.03%
2023/09/07	12	28.48	0	0.00	28.40	12	6,607	0.18%
2023/09/06	16.2	28.63	0	0.00	28.60	16.2	6,585	0.25%
2023/09/05	4	28.66	23	28.90	28.85	-19	6,564	-0.29%
2023/09/04	38	28.59	0	0.00	28.60	38	6,566	0.58%
2023/09/01	8	28.79	6	28.83	28.80	2	6,545	0.03%
2023/08/31	23.1	28.22	0	0.00	28.15	23.1	6,535	0.35%
2023/08/30	5	28.50	0	0.00	28.55	5	6,414	0.08%
2023/08/29	5	28.19	0	0.00	28.30	5	6,387	0.08%
2023/08/28	18.1	28.18	0	0.00	28.15	18.1	6,422	0.28%
2023/08/25	11	28.30	0	0.00	28.30	11	6,945	0.16%
2023/08/24	72.2	28.35	0	0.00	28.35	72.2	6,967	1.04%
2023/08/23	6.1	28.42	0.3	28.68	28.35	5.8	6,916	0.08%
2023/08/22	6.2	28.55	0	0.00	28.60	6.2	6,918	0.09%
2023/08/21	5.2	28.71	0	0.00	28.65	5.2	6,950	0.07%
2023/08/17	7.5	28.35	1	28.40	28.50	6.5	6,954	0.09%
2023/08/16	34	28.71	0	0.00	28.60	34	6,909	0.49%
2023/08/15	7.2	29.21	0	0.00	29.15	7.2	6,812	0.11%
2023/08/14	3	29.35	50	29.40	29.30	-47	6,805	-0.69%
2023/08/11	1	29.45	1	29.35	29.50	0	6,846	0.00%
2023/08/10	9	29.31	0	0.00	29.45	9	6,892	0.13%
2023/08/09	7	29.46	0	0.00	29.50	7	6,876	0.10%
2023/08/08	13	29.55	0	0.00	29.60	13	6,872	0.19%
2023/08/04	3	29.55	0	0.00	29.50	3	6,833	0.04%
2023/08/02	11	29.59	0	0.00	29.55	11	6,812	0.16%
2023/08/01	6	29.65	0	0.00	29.65	6	6,762	0.09%
2023/07/31	26	29.73	18	29.76	29.70	8	6,757	0.12%
2023/07/28	9	29.68	0	0.00	29.70	9	6,730	0.13%
2023/07/27	7	29.87	0.2	29.95	29.95	6.8	6,678	0.10%
2023/07/26	24	29.37	20	29.40	29.50	4	6,678	0.06%
2023/07/25	49	29.22	0	0.00	29.25	49	6,659	0.74%
2023/07/24	32.2	29.32	1	29.45	29.15	31.2	6,621	0.47%
2023/07/21	32	29.73	75	29.76	29.60	-43	6,601	-0.65%
2023/07/20	8	29.79	0	0.00	29.80	8	6,556	0.12%
2023/07/19	34.2	29.76	1	30.00	29.75	33.2	6,559	0.51%
2023/07/18	15.1	30.10	0	0.00	30.00	15.1	6,469	0.23%
2023/07/17	80.1	30.48	0	0.00	30.30	80.1	6,352	1.26%
2023/07/14	2	32.25	0	0.00	32.30	2	6,184	0.03%
2023/07/13	2	32.35	0	0.00	32.20	2	6,149	0.03%
2023/07/11	0	0.00	0.3	32.43	32.45	-0.3	6,183	-0.01%
2023/07/10	1	32.10	5	32.20	32.00	-4	6,239	-0.06%
2023/07/07	2	32.05	0	0.00	32.05	2	6,234	0.03%
2023/07/06	10	32.44	0	0.00	32.20	10	6,204	0.16%
2023/07/05	0	0.00	10	33.45	33.35	-10	6,031	-0.17%
2023/07/04	6	33.23	0	0.00	33.15	6	5,975	0.10%
2023/06/30	7	33.29	0	0.00	33.45	7	5,999	0.12%
2023/06/27	0	0.00	2	33.48	33.50	-2	5,996	-0.03%
2023/06/26	0	0.00	13	33.42	33.50	-13	5,996	-0.22%
2023/06/21	0	0.00	2	32.95	33.05	-2	5,918	-0.03%
2023/06/20	5	32.50	0	0.00	32.75	5	5,927	0.08%
2023/06/16	1	32.95	11	33.11	32.95	-10	6,000	-0.17%
2023/06/15	0	0.00	3.5	32.96	33.00	-3.5	5,952	-0.06%
2023/06/14	0	0.00	1	32.70	32.75	-1	6,108	-0.02%
2023/06/13	7	32.53	6	32.58	32.60	1	6,136	0.02%
2023/06/12	5	32.36	1	32.45	32.40	4	6,167	0.06%
2023/06/08	0	0.00	0.1	32.45	32.45	-0.1	6,312	0.00%
2023/06/06	0	0.00	7	32.50	32.50	-7	6,684	-0.10%
2023/06/05	0	0.00	1	32.15	32.20	-1	6,676	-0.01%
2023/06/01	1	31.95	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0	0.00	5	32.05	32.30	-5	6,635	-0.08%
2023/05/30	0	0.00	1	32.10	32.10	-1	6,162	-0.02%
2023/05/29	5	31.85	20	31.95	31.85	-15	6,183	-0.24%
2023/05/26	6	31.76	1	31.80	31.80	5	6,280	0.08%
2023/05/25	7	31.69	0	0.00	32.00	7	6,275	0.11%
2023/05/22	10	31.95	10	32.08	32.05	0	6,292	0.00%
2023/05/19	0	0.00	2	32.05	32.05	-2	6,367	-0.03%
2023/05/17	0	0.00	1	32.00	31.95	-1	6,460	-0.02%
2023/05/16	8	31.69	10	31.85	31.95	-2	6,446	-0.03%
2023/05/15	5	31.65	0	0.00	31.75	5	6,411	0.08%
2023/05/12	8	31.74	0	0.00	32.10	8	6,429	0.12%
2023/05/11	8	31.74	0	0.00	31.80	8	6,454	0.12%
2023/05/10	15	31.95	0	0.00	32.10	15	6,462	0.23%
2023/05/09	3	32.20	0	0.00	32.25	3	6,488	0.05%
2023/05/08	2	32.40	1	32.50	32.60	1	6,531	0.02%
2023/05/05	0	0.00	36	32.35	32.35	-36	6,527	-0.55%
2023/05/04	1	32.15	2	32.18	32.25	-1	6,583	-0.02%
2023/05/02	0	0.00	11	32.15	32.25	-11	6,679	-0.16%
2023/04/27	1	31.75	0	0.00	31.85	1	6,903	0.01%
2023/04/26	0	0.00	2	31.85	31.90	-2	6,901	-0.03%
2023/04/24	2	31.75	0	0.00	31.90	2	6,837	0.03%
2023/04/18	0	0.00	5	31.70	31.65	-5	6,890	-0.07%
2023/04/17	5	31.71	0	0.00	31.85	5	6,869	0.07%
2023/04/12	0	0.00	1.2	31.81	31.70	-1.2	6,730	-0.02%
2023/04/11	0	0.00	10	31.80	31.80	-10	6,722	-0.15%
2023/04/10	9	31.25	2	31.20	31.45	7	6,717	0.10%
2023/04/07	2	31.43	0	0.00	31.30	2	6,706	0.03%
2023/04/06	2	31.30	10	31.36	31.35	-8	6,715	-0.12%
2023/03/30	7	31.25	0	0.00	31.30	7	7,382	0.09%
2023/03/29	0.1	31.35	0	0.00	31.35	0.1	7,930	0.00%
2023/03/28	6	31.12	0	0.00	31.10	6	8,487	0.07%
2023/03/27	0	0.00	1	31.30	31.20	-1	9,180	-0.01%
2023/03/24	1.3	31.17	0	0.00	31.10	1.3	10,586	0.01%
2023/03/23	2.1	30.91	120	30.85	30.95	-117.9	10,672	-1.10%	大賣/鉅額交易
2023/03/22	22	30.81	0	0.00	30.80	22	10,751	0.20%
2023/03/21	16	30.80	0	0.00	30.75	16	10,925	0.15%
2023/03/20	26	30.82	0	0.00	30.80	26	10,993	0.24%
2023/03/17	17.1	31.07	0	0.00	31.00	17.1	11,035	0.15%
2023/03/16	0	0.00	57	31.37	31.30	-57	11,014	-0.52%
2023/03/14	6.1	31.20	5	31.35	31.30	1.1	11,377	0.01%
2023/03/13	15	31.34	10	31.50	31.35	5	11,541	0.04%
2023/03/10	6.1	31.20	10	31.40	31.25	-3.9	11,507	-0.03%
2023/03/09	19	31.76	0	0.00	31.55	19	11,556	0.16%
2023/03/08	1	32.45	2	32.35	32.30	-1	11,689	-0.01%
2023/03/02	2	31.98	10	32.50	32.45	-8	12,138	-0.07%
2023/03/01	0.1	32.10	0	0.00	32.00	0.1	12,174	0.00%
2023/02/24	1	32.20	10	32.43	32.45	-9	12,289	-0.07%
2023/02/22	2.1	32.01	1	32.15	32.15	1.1	12,554	0.01%
2023/02/21	3	32.07	7	32.11	32.20	-4	12,536	-0.03%
2023/02/17	22.1	32.03	0	0.00	32.00	22.1	12,906	0.17%
2023/02/15	1	32.00	11	32.25	32.00	-10	13,090	-0.08%
2023/02/14	6.1	32.10	0	0.00	32.10	6.1	13,054	0.05%
2023/02/13	7	32.16	11	32.36	32.35	-4	13,018	-0.03%
2023/02/10	7	32.22	0	0.00	32.15	7	13,054	0.05%
2023/02/09	11	32.06	0	0.00	32.20	11	13,050	0.08%
2023/02/08	1.3	32.31	0.2	32.50	32.25	1.1	13,085	0.01%
2023/02/06	12	32.31	0	0.00	32.40	12	13,133	0.09%
2023/02/03	59.3	32.28	0	0.00	32.35	59.3	13,125	0.45%
2023/02/02	19.1	32.36	3	32.45	32.40	16.1	13,213	0.12%
2023/02/01	14.1	32.41	0.1	32.65	32.70	13.9	13,162	0.11%
2023/01/31	4.2	32.72	0	0.00	32.70	4.2	13,161	0.03%
2023/01/30	0	0.00	5.1	33.10	33.30	-5.1	13,123	-0.04%
2023/01/17	5.2	32.30	0	0.00	32.35	5.2	12,938	0.04%
2023/01/16	0	0.00	0.1	32.55	32.45	-0.1	12,947	0.00%
2023/01/13	0	0.00	1	32.65	32.60	-1	12,943	-0.01%
2023/01/12	0	0.00	6	32.71	32.50	-6	13,181	-0.05%
2023/01/11	0	0.00	21	32.58	32.60	-21	13,227	-0.16%
2023/01/03	1	31.45	0	0.00	31.70	1	13,532	0.01%
2022/12/30	0	0.00	3	31.90	31.90	-3	13,486	-0.02%
2022/12/29	0	0.00	1	31.60	31.70	-1	13,680	-0.01%
2022/12/28	5	31.45	26	31.51	31.85	-21	13,707	-0.15%
2022/12/26	20	31.56	0	0.00	31.60	20	13,686	0.15%
2022/12/23	1	31.75	3	31.85	31.55	-2	13,793	-0.01%
2022/12/22	5	31.52	32	31.59	33.00	-27	13,807	-0.20%
2022/12/21	1	31.15	0	0.00	31.30	1	13,305	0.01%
2022/12/20	10	31.13	0	0.00	31.10	10	12,822	0.08%
2022/12/19	58	31.33	0	0.00	31.30	58	12,369	0.47%
2022/12/16	2	32.60	3	33.20	32.60	-1	11,756	-0.01%
2022/12/15	2	32.60	0	0.00	32.95	2	10,479	0.02%
2022/12/14	3	32.60	2	33.00	33.00	1	10,406	0.01%
2022/12/13	6	32.68	1.3	32.76	32.65	4.7	10,365	0.05%
2022/12/12	1	33.30	14	33.07	33.20	-13	10,162	-0.13%
2022/12/09	0	0.00	6	33.16	33.20	-6	10,201	-0.06%
2022/12/08	0	0.00	30.3	32.95	33.00	-30.3	10,263	-0.30%
2022/12/07	0	0.00	7	32.89	32.80	-7	10,196	-0.07%
2022/12/06	0	0.00	60	33.00	32.75	-60	9,980	-0.60%
2022/12/05	0	0.00	66	32.86	32.80	-66	9,759	-0.68%
2022/12/02	10	32.28	6	32.25	32.30	4	9,539	0.04%
2022/12/01	2	32.85	3	32.62	32.65	-1	9,554	-0.01%
2022/11/30	5	32.49	21	32.55	32.50	-16	9,436	-0.17%
2022/11/29	1	31.75	20	31.82	32.15	-19	9,024	-0.21%
2022/11/28	8.1	31.04	12	31.65	31.75	-3.9	8,939	-0.04%
2022/11/25	5	31.45	1	31.60	31.55	4	8,919	0.04%
2022/11/24	2	31.13	1	31.15	31.80	1	9,015	0.01%
2022/11/23	0	0.00	3	31.00	31.05	-3	9,003	-0.03%
2022/11/22	5	30.48	3	30.88	30.90	2	8,962	0.02%
2022/11/21	34.3	30.63	41	30.44	30.60	-6.7	8,791	-0.08%
2022/11/18	10	31.25	0	0.00	31.35	10	8,579	0.12%
2022/11/17	11.5	31.45	1	31.35	31.55	10.5	8,485	0.12%
2022/11/16	7	31.59	10	31.89	31.50	-3	8,442	-0.04%
2022/11/15	66.1	32.04	11	31.86	31.65	55.1	8,304	0.66%
2022/11/14	0	32.85	44	33.03	33.20	-44	8,054	-0.55%
2022/11/11	39	32.09	9	32.13	32.25	30	7,848	0.38%
2022/11/10	1	32.35	10	32.60	32.35	-9	7,785	-0.12%
2022/11/08	0	0.00	8	32.66	32.80	-8	7,839	-0.10%
2022/11/07	10	32.16	0	0.00	32.45	10	7,812	0.13%
2022/11/04	2	32.05	2	32.20	32.35	0	7,820	0.00%
2022/11/03	1.1	31.77	3	32.25	32.30	-1.9	7,783	-0.02%
2022/11/01	0	0.00	3	32.20	32.45	-3	7,810	-0.04%
2022/10/31	0	0.00	1	32.35	32.15	-1	7,859	-0.01%
2022/10/28	0.2	32.05	0	0.00	32.05	0.2	7,892	0.00%
2022/10/27	1	32.00	15	32.03	32.05	-14	8,039	-0.17%
2022/10/26	0	0.00	6.3	31.93	31.90	-6.3	8,177	-0.08%
2022/10/25	0.2	31.60	3	31.60	31.65	-2.9	8,251	-0.03%
2022/10/24	0	0.00	7	31.59	31.55	-7	8,310	-0.08%
2022/10/21	12	31.35	2	31.08	31.20	10	8,343	0.12%
2022/10/20	8	30.41	5	30.89	31.00	3	8,452	0.04%
2022/10/19	3.1	30.66	8	31.01	31.00	-5	8,255	-0.06%
2022/10/18	5	30.83	0	0.00	30.85	5	8,263	0.06%
2022/10/13	3	31.45	1	31.50	31.40	2	8,525	0.02%
2022/10/12	0	0.00	1	32.00	31.95	-1	8,643	-0.01%
2022/10/11	2	31.50	1	31.40	31.40	1	8,632	0.01%
2022/10/04	1	32.15	0	0.00	32.15	1	8,711	0.01%
2022/10/03	7	31.99	6	32.08	32.15	1	8,721	0.01%
2022/09/30	3	32.28	0	0.00	32.35	3	8,701	0.03%
2022/09/29	0	0.00	1.5	32.55	32.70	-1.5	8,640	-0.02%
2022/09/28	4	32.45	23	32.61	32.35	-19	8,598	-0.22%
2022/09/27	2	32.75	6	32.75	32.75	-4	8,559	-0.05%
2022/09/26	6	32.33	3	32.22	32.10	3	8,566	0.04%
2022/09/23	2	33.05	13.1	33.03	32.90	-11.1	8,531	-0.13%
2022/09/22	5	32.42	7	32.90	32.80	-2	8,566	-0.02%
2022/09/21	0	0.00	8	32.64	32.80	-8	8,528	-0.09%
2022/09/20	0	0.00	3	32.48	32.80	-3	8,539	-0.04%
2022/09/19	2	32.05	2	32.05	32.10	0	8,504	0.00%
2022/09/16	3	32.28	5	32.60	32.00	-2	8,589	-0.02%
2022/09/15	6	33.04	48	32.78	33.00	-42	8,451	-0.50%
2022/09/14	0.1	32.25	14	32.21	32.15	-14	8,332	-0.17%
2022/09/08	1	31.50	0	0.00	31.80	1	8,441	0.01%
2022/09/07	0	0.00	5	31.45	31.50	-5	8,426	-0.06%
2022/09/06	2	31.60	0	0.00	31.75	2	8,369	0.02%
2022/09/05	1	31.70	5	31.60	31.75	-4	8,351	-0.05%
2022/09/01	9.1	31.84	0	0.00	31.70	9.1	8,362	0.11%
2022/08/31	10	32.00	17	32.27	32.75	-7	8,344	-0.08%
2022/08/30	0	0.00	13	31.98	32.15	-13	8,202	-0.16%
2022/08/29	1.1	31.12	4	31.40	31.40	-2.9	8,112	-0.04%
2022/08/26	0	0.00	1	31.65	31.65	-1	8,041	-0.01%
2022/08/25	1.1	31.54	1.3	31.39	31.65	-0.2	8,038	0.00%
2022/08/24	0	0.00	2.2	31.09	31.05	-2.2	8,006	-0.03%
2022/08/23	0.1	30.87	0	0.00	30.90	0.1	8,530	0.00%
2022/08/22	1.1	30.71	4	30.80	30.95	-2.9	8,617	-0.03%
2022/08/19	5.1	30.80	1	30.90	30.90	4.1	8,662	0.05%
2022/08/18	0	0.00	15	30.77	30.90	-15	8,715	-0.17%
2022/08/17	6	30.74	6	30.85	30.85	0	8,742	0.00%
2022/08/16	0	0.00	11	30.52	30.60	-11	8,708	-0.13%
2022/08/15	0	0.00	3	30.23	30.25	-3	8,650	-0.03%
2022/08/12	2	30.18	0	0.00	30.30	2	8,691	0.02%
2022/08/11	0	0.00	10	30.15	30.10	-10	8,731	-0.11%
2022/08/10	2	29.90	0	0.00	29.85	2	8,773	0.02%
2022/08/09	0	0.00	2	29.80	29.90	-2	8,818	-0.02%
2022/08/08	18	29.48	5	29.75	29.45	13	8,874	0.15%
2022/08/05	0	0.00	30	29.72	29.65	-30	9,067	-0.33%
2022/08/04	0	0.00	11	29.26	29.50	-11	9,042	-0.12%
2022/08/03	16	29.63	7	29.75	29.65	9	8,959	0.10%
2022/08/02	10.1	29.90	8	30.06	30.00	2.1	8,871	0.02%
2022/08/01	7	30.34	7	30.44	30.10	0	8,754	0.00%
2022/07/29	0	0.00	9	30.40	30.40	-9	8,693	-0.10%
2022/07/28	45	30.36	0	0.00	30.10	45	8,613	0.52%
2022/07/26	1.3	31.76	35	31.96	31.75	-33.7	8,408	-0.40%
2022/07/25	10	31.95	14	32.08	32.10	-4	8,375	-0.05%
2022/07/22	24	32.16	10	32.20	32.15	14	8,324	0.17%
2022/07/21	16	32.21	18	32.41	32.40	-2	8,236	-0.02%
2022/07/20	84	32.45	30	32.63	32.30	54	8,099	0.67%
2022/07/19	0	0.00	39	32.47	32.50	-39	8,035	-0.49%
2022/07/18	8	31.53	52	31.99	32.15	-44	7,850	-0.56%
2022/07/15	24	31.67	0	0.00	31.70	24	7,750	0.31%
2022/07/14	10	31.65	25	31.94	31.95	-15	7,765	-0.19%
2022/07/13	0.6	31.75	28	31.73	31.90	-27.4	7,638	-0.36%
2022/07/12	5	31.20	16	31.28	31.50	-11	7,563	-0.15%
2022/07/11	0	0.00	1	31.50	31.50	-1	7,491	-0.01%
2022/07/08	25	31.40	4	31.35	31.35	21	7,491	0.28%
2022/07/07	6	31.28	6	31.50	31.45	0	7,544	0.00%
2022/07/06	50.4	31.70	0	0.00	31.55	50.4	7,502	0.67%
2022/07/05	11	31.96	24.8	32.24	32.25	-13.8	7,432	-0.19%
2022/07/04	0	0.00	21	31.86	32.00	-21	7,378	-0.28%
2022/07/01	51	31.65	51	31.30	31.15	0	7,350	0.00%
2022/06/30	3	31.77	10	31.70	31.80	-7	7,333	-0.10%
2022/06/29	1	32.00	4	32.00	32.15	-3	7,207	-0.04%
2022/06/28	0	0.00	4	31.80	31.85	-4	7,164	-0.06%
2022/06/27	2	31.43	0	0.00	31.70	2	7,165	0.03%
2022/06/24	0	0.00	15	31.43	31.30	-15	7,133	-0.21%
2022/06/22	0	0.00	8	31.10	31.05	-8	7,151	-0.11%
2022/06/20	8	30.70	44	30.96	30.70	-36	7,054	-0.51%
2022/06/17	10.1	30.85	4	31.04	30.85	6.1	7,046	0.09%
2022/06/16	0	0.00	20	31.58	31.30	-20	6,926	-0.29%
2022/06/15	0	0.00	1	31.15	31.30	-1	7,040	-0.01%
2022/06/14	0	0.00	18	31.08	30.95	-18	7,113	-0.25%
2022/06/13	25.1	30.89	26	30.87	30.95	-0.9	7,145	-0.01%
2022/06/10	5.1	31.35	31	31.40	31.30	-25.9	7,112	-0.36%
2022/06/09	11	31.27	10	31.35	31.40	1	7,143	0.01%
2022/06/08	0	0.00	10	31.08	31.25	-10	7,032	-0.14%
2022/06/07	5.1	30.63	6	30.70	30.70	-0.9	7,032	-0.01%
2022/06/06	0	0.00	13	30.76	30.80	-13	7,055	-0.18%
2022/06/02	13.1	30.62	0	0.00	30.70	13.1	7,151	0.18%
2022/06/01	24	30.80	0	0.00	30.80	24	7,263	0.33%
2022/05/31	30.1	31.32	0	0.00	30.50	30.1	7,236	0.42%
2022/05/30	10	31.55	5	31.80	31.80	5	6,723	0.07%
2022/05/27	60.1	31.67	40	31.50	31.60	20.1	6,682	0.30%
2022/05/26	0.1	31.70	1	31.70	31.75	-0.9	6,705	-0.01%
2022/05/25	43.1	31.46	44.5	31.62	31.70	-1.4	6,809	-0.02%
2022/05/24	1.1	31.35	0	0.00	31.50	1.1	6,834	0.02%
2022/05/20	30	31.40	31.5	31.30	31.35	-1.5	6,908	-0.02%
2022/05/19	20.1	31.05	56	31.06	31.15	-35.9	6,881	-0.52%
2022/05/18	28	30.80	32	30.99	31.25	-4	6,844	-0.06%
2022/05/17	30	30.54	10	30.90	30.90	20	6,847	0.29%
2022/05/16	21.1	30.93	25	30.85	30.90	-3.9	6,783	-0.06%
2022/05/13	0	0.00	68	30.58	31.00	-68	6,707	-1.01%
2022/05/12	1	29.80	8	29.86	29.70	-7	6,483	-0.11%
2022/05/11	2	29.98	2.4	30.00	30.15	-0.4	6,443	-0.01%
2022/05/10	1	29.65	14	30.00	30.15	-13	6,408	-0.20%
2022/05/09	0	0.00	17	29.88	29.80	-17	6,403	-0.27%
2022/05/06	0	0.00	26.1	30.28	30.20	-26.1	6,359	-0.41%
2022/05/05	0	0.00	4	30.38	30.55	-4	6,400	-0.06%
2022/05/04	5	30.05	5	30.10	30.15	0	6,362	0.00%
2022/04/29	19	29.96	10	30.05	30.05	9	6,408	0.14%
2022/04/28	14	29.66	13	29.80	29.95	1	6,467	0.02%
2022/04/27	22	29.70	20	29.85	29.70	2	6,435	0.03%
2022/04/26	7	30.00	35	30.13	30.25	-28	6,393	-0.44%
2022/04/25	14	29.93	8	30.00	30.00	6	6,366	0.09%
2022/04/22	15	30.12	3	30.25	30.35	12	6,245	0.19%
2022/04/21	4	30.33	2	30.30	30.40	2	6,218	0.03%
2022/04/20	14	30.21	1	30.45	30.50	13	6,267	0.21%
2022/04/19	6	30.15	0	0.00	30.10	6	6,220	0.10%
2022/04/18	3	30.15	3	30.25	30.20	0	6,202	0.00%
2022/04/14	0	0.00	9	30.57	30.60	-9	6,091	-0.15%
2022/04/13	0	0.00	50.1	30.62	30.90	-50.1	6,107	-0.82%
2022/04/12	0	0.00	22	30.23	30.20	-22	6,028	-0.36%
2022/04/11	0	0.00	42	30.24	30.20	-42	6,019	-0.70%
2022/04/07	2.3	30.09	0	0.00	29.95	2.3	6,014	0.04%
2022/04/06	11	30.09	0	0.00	30.45	11	5,946	0.18%
2022/04/01	1	30.00	0	0.00	30.30	1	5,888	0.02%
2022/03/31	0	0.00	44	30.51	30.40	-44	5,875	-0.75%
2022/03/30	23	30.26	0	0.00	30.30	23	5,809	0.40%
2022/03/29	3	30.23	11	30.29	30.35	-8	5,761	-0.14%
2022/03/28	66	30.07	0	0.00	30.20	66	5,716	1.15%
2022/03/25	22	30.41	2	30.50	30.60	20	5,635	0.35%
2022/03/24	20	30.75	21	30.75	30.85	-1	5,568	-0.02%
2022/03/23	0	0.00	2	30.75	30.75	-2	6,002	-0.03%
2022/03/22	10	30.65	11	30.74	30.80	-1	6,006	-0.02%
2022/03/21	21	30.55	40	30.59	30.65	-19	5,997	-0.32%
2022/03/18	22	30.36	0	0.00	30.70	22	5,986	0.37%
2022/03/17	40	30.50	42	30.50	30.55	-2	5,918	-0.03%
2022/03/16	21	30.13	31	30.27	30.45	-10	5,820	-0.17%
2022/03/15	54	30.05	5	30.07	30.20	49	5,784	0.85%
2022/03/14	6	30.30	3	30.30	30.55	3	5,778	0.05%
2022/03/11	0	0.00	10.2	30.17	30.20	-10.2	5,786	-0.18%
2022/03/10	0	0.00	15	30.02	30.20	-15	5,817	-0.26%
2022/03/09	20	29.68	4	29.65	29.55	16	5,785	0.28%
2022/03/08	8	29.57	11	29.47	29.50	-3	5,790	-0.05%
2022/03/07	6	29.51	10	29.72	29.50	-4	5,772	-0.07%
2022/03/04	60	30.40	64	30.19	30.30	-4	5,917	-0.07%
2022/03/03	0	0.00	4	30.45	30.60	-4	5,993	-0.07%
2022/03/02	50	30.30	51	30.35	30.35	-1	6,062	-0.02%
2022/03/01	4	30.05	10	30.08	30.30	-6	6,138	-0.10%
2022/02/25	42	29.68	40	29.85	29.55	2	6,226	0.03%
2022/02/24	42	29.70	50	29.66	29.70	-8	6,328	-0.13%
2022/02/23	1	29.90	1	30.00	30.00	0	6,310	0.00%
2022/02/22	40	29.89	44	30.02	29.95	-4	6,343	-0.06%
2022/02/21	31	29.95	31	30.10	30.20	0	6,280	0.00%
2022/02/18	1	29.65	12	29.80	30.00	-11	6,347	-0.17%
2022/02/17	40	29.70	56	29.73	29.80	-16	6,513	-0.25%
2022/02/15	1	29.50	3	29.30	29.35	-2	6,530	-0.03%
2022/02/14	2	29.35	6	29.48	29.45	-4	6,539	-0.06%
2022/02/10	35	29.37	8	29.51	29.60	27	6,649	0.41%
2022/02/09	3	29.08	32	29.48	29.50	-29	6,677	-0.43%
2022/02/08	0	0.00	1	29.30	29.20	-1	6,671	-0.01%
2022/02/07	6	28.75	23	29.28	29.30	-17	6,679	-0.25%
2022/01/25	13	28.30	0	0.00	28.60	13	6,715	0.19%
2022/01/24	1	28.60	3	28.75	28.80	-2	6,702	-0.03%
2022/01/21	21	28.74	0	0.00	28.80	21	6,823	0.31%
2022/01/20	0	0.00	31	29.11	29.25	-31	6,785	-0.46%
2022/01/19	0	0.00	2	29.15	29.15	-2	6,781	-0.03%
2022/01/14	2	29.20	0	0.00	29.20	2	6,992	0.03%
2022/01/13	0	0.00	32	29.48	29.55	-32	7,063	-0.45%
2022/01/12	0	0.00	5	29.22	29.30	-5	7,098	-0.07%
2022/01/11	5	29.01	2	29.15	29.15	3	7,139	0.04%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/07	0	0.00	10	29.38	29.15	-10	7,223	-0.14%
2022/01/06	1	29.05	9	29.19	29.25	-8	7,241	-0.11%
2022/01/05	0	0.00	1	28.95	29.05	-1	7,215	-0.01%
2022/01/03	21	29.05	3.3	29.46	29.15	17.7	7,279	0.24%
2021/12/30	2	29.20	0	0.00	29.30	2	7,292	0.03%
2021/12/29	5.3	29.22	22	29.24	29.30	-16.7	7,326	-0.23%
2021/12/28	1	29.15	1	29.05	29.15	0	7,334	0.00%
2021/12/27	1	28.90	0	0.00	29.00	1	7,334	0.01%
2021/12/24	2	28.85	50	28.88	28.90	-48	7,467	-0.64%
2021/12/23	0	0.00	10	28.80	28.80	-10	7,546	-0.13%
2021/12/22	0	0.00	2	28.60	28.60	-2	7,589	-0.03%
2021/12/21	1	28.50	1	28.55	28.55	0	7,625	0.00%
2021/12/20	0	0.00	10	28.40	28.40	-10	7,684	-0.13%
2021/12/17	5	28.20	20	28.45	28.10	-15	7,729	-0.19%
2021/12/16	4.1	28.30	6	28.25	28.20	-1.9	7,273	-0.03%
2021/12/15	8	28.36	0	0.00	28.35	8	7,419	0.11%
2021/12/14	2	28.35	13	28.41	28.45	-11	7,477	-0.15%
2021/12/13	17	28.59	0	0.00	28.45	17	7,498	0.23%
2021/12/10	0	0.00	10	28.65	28.75	-10	7,464	-0.13%
2021/12/09	12	28.65	7.1	28.85	28.85	4.9	7,482	0.07%
2021/12/08	1	28.70	0	0.00	28.75	1	7,459	0.01%
2021/12/07	1	28.50	1	28.45	28.75	0	7,436	0.00%
2021/12/06	2	28.40	10	28.20	28.60	-8	7,462	-0.11%
2021/12/03	15.1	28.32	16	28.35	28.30	-0.9	7,471	-0.01%
2021/12/02	6	28.12	308	28.14	28.30	-302	7,435	-4.06%	大賣/鉅額交易
2021/12/01	3	28.20	18	28.18	28.30	-15	7,380	-0.20%
2021/11/30	25	28.23	0	0.00	27.90	25	7,311	0.34%
2021/11/29	20	28.01	1	28.10	28.15	19	7,019	0.27%
2021/11/26	25	28.29	4	28.30	28.25	21	6,936	0.30%
2021/11/25	15	28.40	12	28.30	28.55	3	6,926	0.04%
2021/11/24	12	28.62	1	28.65	28.80	11	6,802	0.16%
2021/11/23	28	28.73	5	28.74	28.75	23	6,647	0.35%
2021/11/22	19	29.23	0	0.00	29.15	19	6,394	0.30%
2021/11/19	8	29.38	0	0.00	29.40	8	6,314	0.13%
2021/11/18	11.2	29.48	0	0.00	29.50	11.2	6,276	0.18%
2021/11/17	84	29.30	0	0.00	29.35	84	6,236	1.35%
2021/11/16	71.5	29.40	0	0.00	29.50	71.5	6,162	1.16%
2021/11/15	3	30.07	6	30.23	30.00	-3	6,044	-0.05%
2021/11/12	2	30.03	13.2	30.14	30.15	-11.2	6,060	-0.18%
2021/11/11	0	0.00	19	29.99	30.00	-19	6,017	-0.32%
2021/11/10	11	29.77	0	0.00	29.90	11	6,051	0.18%
2021/11/09	4	29.84	38.1	29.74	29.90	-34.1	6,026	-0.57%
2021/11/08	2	29.45	20.2	29.45	29.45	-18.2	5,942	-0.31%
2021/11/05	13	29.23	1	29.35	29.40	12	5,918	0.20%
2021/11/04	21	29.39	20	29.65	29.35	1	5,874	0.02%
2021/11/03	6.2	29.49	1	29.55	29.55	5.2	5,896	0.09%
2021/11/02	22	29.24	23	29.49	29.45	-1	5,904	-0.02%
2021/11/01	17	29.02	0	0.00	29.00	17	5,882	0.29%
2021/10/29	140	29.00	19	29.00	29.10	121	5,849	2.07%	大買/鉅額交易
2021/10/28	37	29.29	0	0.00	29.25	37	5,769	0.64%
2021/10/27	16	29.36	5	29.50	29.45	11	5,804	0.19%
2021/10/26	8	29.45	24	29.60	29.55	-16	6,014	-0.27%
2021/10/25	49	29.39	0	0.00	29.35	49	6,336	0.77%
2021/10/22	15	29.44	0	0.00	29.40	15	6,457	0.23%
2021/10/21	1	29.80	0	0.00	30.10	1	6,394	0.02%
2021/10/20	6	29.83	0	0.00	29.80	6	6,485	0.09%
2021/10/18	1	29.45	29	29.45	29.45	-28	6,392	-0.44%
2021/10/15	0	0.00	20	29.30	29.30	-20	6,421	-0.31%
2021/10/14	27	29.08	0	0.00	29.05	27	6,484	0.42%
2021/10/13	0	0.00	7	29.31	29.25	-7	6,551	-0.11%
2021/10/07	0	0.00	1	29.60	29.55	-1	6,645	-0.02%
2021/10/06	53	29.16	0	0.00	29.25	53	6,701	0.79%
2021/10/05	8	29.26	2	29.28	29.35	6	6,762	0.09%
2021/10/04	0	0.00	22	29.40	29.35	-22	6,845	-0.32%
2021/10/01	16	29.14	0	0.00	29.15	16	6,951	0.23%
2021/09/30	2	29.95	1	29.95	29.85	1	6,844	0.01%
2021/09/29	51	29.55	0	0.00	29.55	51	6,795	0.75%
2021/09/28	1	29.90	0	0.00	30.00	1	6,771	0.01%
2021/09/27	0	0.00	3	30.05	29.85	-3	6,803	-0.04%
2021/09/24	12	29.40	8	29.44	29.35	4	6,843	0.06%
2021/09/22	43	28.75	0	0.00	28.70	43	6,892	0.62%
2021/09/16	17	29.64	0	0.00	29.65	17	6,689	0.25%
2021/09/15	11	29.65	44	29.75	29.80	-33	6,678	-0.49%
2021/09/14	4	29.80	3	29.78	29.75	1	6,764	0.01%
2021/09/13	6	29.06	0	0.00	29.45	6	6,777	0.09%
2021/09/10	10	29.15	5	29.20	29.20	5	6,832	0.07%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/08	7	29.32	0	0.00	29.25	7	6,926	0.10%
2021/09/07	4	29.63	2	29.70	29.60	2	6,908	0.03%
2021/09/06	31	29.77	0	0.00	29.70	31	6,947	0.45%
2021/09/03	5	29.65	20	29.90	30.00	-15	6,965	-0.22%
2021/09/02	1	29.55	0	0.00	29.60	1	6,996	0.01%
2021/09/01	17	29.69	0	0.00	29.60	17	7,023	0.24%
2021/08/31	0	0.00	9	29.80	30.05	-9	7,030	-0.13%
2021/08/30	0	29.85	2	29.85	29.90	-2	6,985	-0.03%
2021/08/27	0.1	29.50	20	29.41	29.65	-19.9	7,029	-0.28%
2021/08/26	15	29.02	0	0.00	29.20	15	7,095	0.21%
2021/08/25	4	29.25	10	29.20	29.35	-6	7,183	-0.08%
2021/08/24	5	29.00	6	28.95	29.40	-1	7,260	-0.01%
2021/08/23	0	0.00	16	28.79	28.90	-16	7,338	-0.22%
2021/08/20	13.2	28.40	23	28.39	28.30	-9.8	7,430	-0.13%
2021/08/19	0	0.00	1	28.40	28.30	-1	7,602	-0.01%
2021/08/18	12	28.60	0	0.00	28.85	12	7,552	0.16%
2021/08/17	2	28.73	0	0.00	28.55	2	7,612	0.03%
2021/08/16	26	29.12	0	0.00	29.05	26	7,620	0.34%
2021/08/13	10	29.82	0	0.00	29.65	10	7,573	0.13%
2021/08/12	0	0.00	1	30.15	30.25	-1	7,637	-0.01%
2021/08/11	0	0.00	20.1	30.02	30.00	-20.1	7,698	-0.26%
2021/08/10	8	29.86	0	0.00	29.95	8	7,781	0.10%
2021/08/09	110	29.56	0	0.00	29.95	110	7,973	1.38%	大買/鉅額交易
2021/08/06	19	30.05	0	0.00	30.05	19	8,119	0.23%
2021/08/05	2	30.08	0	0.00	30.00	2	8,351	0.02%
2021/08/04	0	0.00	1	30.25	30.25	-1	8,806	-0.01%
2021/08/03	5	30.18	16	30.17	30.30	-11	9,104	-0.12%
2021/08/02	6	29.85	0	0.00	30.10	6	9,307	0.06%
2021/07/30	27.5	29.75	0	0.00	29.60	27.5	9,473	0.29%
2021/07/29	58	30.96	3	30.93	31.15	55	9,574	0.57%
2021/07/28	22	30.97	0	0.00	31.00	22	9,453	0.23%
2021/07/27	12	31.87	0	0.00	31.50	12	9,632	0.12%
2021/07/26	7	32.58	0	0.00	31.90	7	9,668	0.07%
2021/07/22	0	0.00	1	32.95	32.90	-1	9,785	-0.01%
2021/07/21	3	32.47	29	32.51	32.50	-26	9,889	-0.26%
2021/07/20	10	32.85	0	0.00	32.60	10	10,058	0.10%
2021/07/16	0	0.00	44	33.45	33.60	-44	10,793	-0.41%
2021/07/15	38	32.57	0	0.00	32.80	38	10,822	0.35%
2021/07/14	1	32.70	0	0.00	32.60	1	11,046	0.01%
2021/07/13	1	33.20	24	32.86	32.90	-23	11,496	-0.20%
2021/07/12	24	32.95	31.1	32.85	32.95	-7.1	11,706	-0.06%
2021/07/09	0	0.00	15.9	32.84	32.95	-15.9	11,661	-0.14%
2021/07/08	1	32.50	17	32.87	32.95	-16	11,633	-0.14%
2021/07/07	2	32.25	0	0.00	32.35	2	11,685	0.02%
2021/07/06	4	32.53	0	0.00	32.55	4	11,783	0.03%
2021/07/05	0	0.00	4	32.35	32.45	-4	11,827	-0.03%
2021/07/02	1	32.45	62	32.84	32.20	-61	12,077	-0.51%
2021/07/01	11	32.36	41.2	32.54	32.45	-30.2	12,046	-0.25%
2021/06/30	0	0.00	15	31.97	32.00	-15	11,996	-0.13%
2021/06/28	2	31.90	7	31.90	31.90	-5	12,109	-0.04%
2021/06/25	0	0.00	50	31.60	31.75	-50	12,240	-0.41%
2021/06/24	10	31.35	0	0.00	31.50	10	12,342	0.08%
2021/06/23	1	31.00	1	31.75	31.65	0	12,488	0.00%
2021/06/22	2	30.98	10	31.10	30.85	-8	12,389	-0.06%
2021/06/21	17	30.65	0	0.00	30.75	17	12,363	0.14%
2021/06/18	23	31.22	0	0.00	31.05	23	12,334	0.19%
2021/06/17	43	31.69	0	0.00	31.80	43	12,184	0.35%
2021/06/16	5	31.70	22	31.94	31.85	-17	12,390	-0.14%
2021/06/11	25.5	31.89	4	31.90	31.90	21.5	12,468	0.17%
2021/06/10	4	31.50	7	31.69	31.95	-3	12,531	-0.02%
2021/06/09	47	31.63	10	31.77	31.50	37	12,505	0.30%
2021/06/07	7	31.79	14	31.94	31.75	-7	12,658	-0.06%
2021/06/04	3	32.08	2	32.15	31.90	1	12,686	0.01%
2021/06/03	2	32.40	4	32.56	32.45	-2	12,856	-0.02%
2021/06/02	1	32.00	1	32.00	32.05	0	12,835	0.00%
2021/06/01	4	31.60	1.4	31.85	31.90	2.6	12,821	0.02%
2021/05/31	11	31.58	11	31.72	31.65	0	12,902	0.00%
2021/05/28	0	31.25	7.5	31.21	31.25	-7.5	13,025	-0.06%
2021/05/27	21	30.68	3	30.80	30.40	18	13,102	0.14%
2021/05/26	5	31.02	18	31.23	31.40	-13	13,326	-0.10%
2021/05/25	11	31.18	31.1	31.15	31.20	-20.1	13,880	-0.14%
2021/05/24	22	30.64	7	31.05	30.55	15	13,847	0.11%
2021/05/21	15	30.47	15	30.63	30.50	0	13,881	0.00%
2021/05/20	25	30.17	5	30.15	30.35	20	13,874	0.14%
2021/05/19	25	30.41	8	30.59	30.60	17	13,813	0.12%
2021/05/18	35	29.92	31	30.67	30.80	4	13,857	0.03%
2021/05/17	5	29.53	15	29.75	29.65	-10	13,908	-0.07%
2021/05/14	3	30.62	9	30.75	30.75	-6	13,754	-0.04%
2021/05/13	23	30.57	21	30.25	30.00	2	13,594	0.01%
2021/05/12	61	30.90	62	30.85	30.65	-1	13,360	-0.01%
2021/05/11	34	33.58	33	33.16	32.75	1	12,933	0.01%
2021/05/10	35	33.53	51	33.84	33.90	-16	12,670	-0.13%
2021/05/07	58	33.30	106	33.16	33.25	-48	12,533	-0.38%	大賣/
2021/05/06	73	33.76	94	33.20	33.85	-21	12,389	-0.17%
2021/05/05	135	32.87	54	32.64	32.65	81	12,148	0.67%	大買/
2021/05/04	4	31.79	18.3	32.29	31.70	-14.3	11,969	-0.12%
2021/05/03	6	32.56	8	32.51	32.35	-2	11,684	-0.02%
2021/04/29	4	33.34	6.1	33.69	33.25	-2.1	11,607	-0.02%
2021/04/28	36	33.08	4.7	33.19	33.40	31.3	11,517	0.27%
2021/04/27	29	32.68	3	32.75	32.85	26	11,597	0.22%
2021/04/26	14	32.30	4	32.80	32.50	10	11,508	0.09%
2021/04/23	3	32.38	21	32.84	32.55	-18	11,376	-0.16%
2021/04/22	34	33.16	158.1	34.39	33.30	-124.1	11,299	-1.10%	大賣/鉅額交易
2021/04/21	1	33.05	6	33.19	33.10	-5	10,647	-0.05%
2021/04/20	7.5	32.77	187	32.92	33.15	-179.5	10,518	-1.71%	大賣/鉅額交易
2021/04/19	19	33.19	29	32.79	33.40	-10	10,323	-0.10%
2021/04/16	2	31.80	27	31.53	31.90	-25	9,904	-0.25%
2021/04/15	2.5	30.78	8	30.83	30.95	-5.5	9,687	-0.06%
2021/04/14	0	0.00	15	30.49	30.60	-15	9,661	-0.16%
2021/04/13	14	31.15	16	31.21	30.60	-2	9,715	-0.02%
2021/04/12	2.5	30.59	37	30.61	30.95	-34.5	9,576	-0.36%
2021/04/09	12.3	30.40	6	30.48	30.40	6.3	9,537	0.07%
2021/04/08	12	30.37	13	30.37	30.50	-1	9,510	-0.01%
2021/04/07	0	0.00	1	30.00	30.00	-1	9,345	-0.01%
2021/04/06	3	30.02	0	0.00	29.95	3	9,379	0.03%
2021/04/01	0	0.00	5	30.00	29.90	-5	9,420	-0.05%
2021/03/31	0	0.00	7	30.07	30.20	-7	9,448	-0.07%
2021/03/30	2	29.95	13	30.02	30.00	-11	9,393	-0.12%
2021/03/29	0	0.00	29.5	29.76	29.90	-29.5	9,243	-0.32%
2021/03/26	6	29.76	25.1	29.56	29.75	-19.1	9,217	-0.21%
2021/03/25	3	28.90	1	29.00	29.10	2	9,079	0.02%
2021/03/24	1	28.90	1	29.10	29.15	0	9,106	0.00%
2021/03/23	35	29.11	0	0.00	29.00	35	9,113	0.38%
2021/03/22	25	29.17	1	29.35	29.40	24	9,144	0.26%
2021/03/19	11	29.04	1	29.35	29.20	10	9,159	0.11%
2021/03/18	5	29.45	8	29.60	29.50	-3	8,969	-0.03%
2021/03/17	17	29.51	0	0.00	29.45	17	8,943	0.19%
2021/03/16	0	0.00	2	29.80	29.90	-2	8,907	-0.02%
2021/03/15	0	0.00	1	29.65	29.55	-1	8,865	-0.01%
2021/03/12	10	29.75	27	29.76	29.80	-17	8,896	-0.19%
2021/03/11	0	0.00	1	29.80	29.45	-1	8,865	-0.01%
2021/03/10	1	29.60	3	29.70	29.75	-2	8,862	-0.02%
2021/03/09	1	29.50	12	29.81	29.90	-11	8,855	-0.12%
2021/03/08	10	29.20	9	29.49	29.30	1	8,675	0.01%
2021/03/05	53	29.07	0	0.00	29.35	53	8,667	0.61%
2021/03/04	3	29.10	11	29.17	29.40	-8	8,846	-0.09%
2021/03/03	0	0.00	30	29.23	29.35	-30	8,753	-0.34%
2021/03/02	35	28.83	2	29.25	28.70	33	8,558	0.39%
2021/02/26	9	28.99	2	29.00	28.95	7	8,447	0.08%
2021/02/25	3	29.20	241	29.08	29.50	-238	8,055	-2.95%	大賣/鉅額交易
2021/02/24	2	28.03	15	28.05	27.75	-13	7,569	-0.17%
2021/02/23	3	27.97	24	28.10	28.10	-21	7,539	-0.28%
2021/02/22	0	0.00	44	27.40	27.45	-44	7,489	-0.59%
2021/02/19	1	27.40	5	27.38	27.40	-4	7,606	-0.05%
2021/02/18	11	27.39	10	27.52	27.50	1	7,725	0.01%
2021/02/17	10	27.00	0	0.00	27.10	10	7,641	0.13%
2021/02/05	0	0.00	15	27.02	27.05	-15	7,543	-0.20%
2021/02/04	11	26.58	3	26.77	26.85	8	7,589	0.11%
2021/02/03	20	26.48	0	0.00	26.70	20	7,778	0.26%
2021/02/02	15	26.55	7	26.69	26.75	8	7,820	0.10%
2021/02/01	0	0.00	2	26.65	26.25	-2	7,803	-0.03%
2021/01/29	29	26.24	10	26.35	26.00	19	7,754	0.25%
2021/01/28	9.6	26.53	61	26.41	26.45	-51.4	7,641	-0.67%
2021/01/27	2	26.70	2	26.95	26.50	0	7,542	0.00%
2021/01/26	0	0.00	10	26.55	26.60	-10	7,485	-0.13%
2021/01/25	9	26.63	0	0.00	26.80	9	7,457	0.12%
2021/01/22	12	26.36	1	26.55	26.40	11	7,481	0.15%
2021/01/21	26	26.60	0	0.00	26.40	26	7,420	0.35%
2021/01/20	19.2	26.61	0	0.00	26.40	19.2	7,367	0.26%
2021/01/19	15.5	27.25	7	27.27	27.45	8.5	7,118	0.12%
2021/01/18	25	27.18	1	27.10	27.25	24	7,132	0.34%
2021/01/15	14	27.63	5	27.50	27.60	9	7,011	0.13%
2021/01/14	1.3	28.26	0	0.00	28.10	1.3	6,947	0.02%
2021/01/12	5	28.20	0	0.00	28.05	5	6,884	0.07%
2021/01/11	1	28.60	3	28.52	28.60	-2	6,860	-0.03%
2021/01/06	5	28.33	2	28.73	28.35	3	6,715	0.04%
2021/01/05	0.5	28.85	0	0.00	28.85	0.5	6,573	0.01%
2021/01/04	22	28.69	0	0.00	28.85	22	6,584	0.33%
2020/12/31	1	28.75	8	28.76	28.95	-7	6,491	-0.11%
2020/12/30	0	0.00	18	28.78	29.05	-18	6,463	-0.28%
2020/12/29	5.2	28.56	17	28.59	28.65	-11.8	6,398	-0.18%
2020/12/28	9	28.69	3	28.87	28.60	6	6,397	0.09%
2020/12/25	0	0.00	39	28.39	28.55	-39	6,364	-0.61%
2020/12/24	0	0.00	81	28.19	28.05	-81	6,308	-1.28%
2020/12/23	1	27.60	1	27.65	27.60	0	6,197	0.00%
2020/12/22	2	27.90	5.7	28.05	27.70	-3.7	6,247	-0.06%
2020/12/21	2	27.68	5	27.84	27.95	-3	6,346	-0.05%
2020/12/17	9	27.61	0	0.00	27.55	9	6,485	0.14%
2020/12/16	0	0.00	1	27.75	27.90	-1	6,526	-0.02%
2020/12/15	22	27.44	10	27.40	27.15	12	6,649	0.18%
2020/12/14	3	27.72	0	0.00	27.60	3	6,721	0.04%
2020/12/11	0.5	27.65	10	27.65	27.70	-9.5	6,819	-0.14%
2020/12/10	6	27.73	1	27.80	27.70	5	7,005	0.07%
2020/12/09	17	27.53	2	27.50	27.75	15	7,005	0.21%
2020/12/08	8	27.52	5	27.55	27.50	3	7,036	0.04%
2020/12/07	6.5	27.58	0	0.00	27.60	6.5	7,007	0.09%
2020/12/04	14	27.64	2	27.70	27.65	12	7,046	0.17%
2020/12/03	5	27.63	0	0.00	27.40	5	7,108	0.07%
2020/12/02	7	27.34	1	27.40	27.40	6	7,211	0.08%
2020/12/01	3	27.40	2	27.25	27.50	1	7,359	0.01%
2020/11/30	0	0.00	7	27.82	27.40	-7	7,539	-0.09%
2020/11/26	11	27.85	1	27.90	27.90	10	7,410	0.13%
2020/11/25	0	0.00	9	27.97	28.05	-9	7,542	-0.12%
2020/11/24	12.7	28.03	2	28.03	28.05	10.7	7,534	0.14%
2020/11/23	10	28.24	44	28.26	28.25	-34	7,519	-0.45%
2020/11/20	2	28.03	0	0.00	28.15	2	7,425	0.03%
2020/11/19	1	28.10	10	28.13	28.20	-9	7,434	-0.12%
2020/11/18	1	28.15	30	28.15	28.20	-29	7,418	-0.39%
2020/11/17	2	28.00	46	27.99	28.00	-44	7,326	-0.60%
2020/11/16	1	27.40	5	27.46	27.50	-4	7,345	-0.05%
2020/11/13	2	27.50	0	0.00	27.60	2	7,415	0.03%
2020/11/12	0	0.00	17	27.52	27.60	-17	7,452	-0.23%
2020/11/11	0	0.00	117	27.36	27.70	-117	7,458	-1.57%	大賣/鉅額交易
2020/11/10	3	26.78	5	26.81	26.90	-2	7,254	-0.03%
2020/11/09	0	0.00	5	26.49	26.60	-5	7,186	-0.07%
2020/11/06	42	26.25	2	26.25	26.20	40	7,189	0.56%
2020/11/04	1	26.05	0	0.00	26.10	1	7,262	0.01%
2020/11/03	30	26.15	11	26.18	26.20	19	7,343	0.26%
2020/11/02	0	0.00	4	25.90	26.05	-4	7,391	-0.05%
2020/10/30	34	25.73	0	0.00	25.75	34	7,470	0.46%
2020/10/29	7	25.80	0	0.00	25.80	7	7,531	0.09%
2020/10/28	1.5	25.95	0	0.00	26.10	1.5	7,839	0.02%
2020/10/27	4	25.95	0	0.00	25.90	4	8,024	0.05%
2020/10/26	7	26.05	0	0.00	26.00	7	8,167	0.09%
2020/10/22	0	0.00	7	26.05	26.25	-7	8,583	-0.08%
2020/10/21	2	25.75	0	0.00	25.75	2	9,269	0.02%
2020/10/20	1	25.95	0	0.00	26.05	1	9,518	0.01%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/15	0	0.00	72	26.10	26.15	-72	10,261	-0.70%
2020/10/14	5	25.90	0	0.00	26.00	5	10,428	0.05%
2020/10/12	2	25.90	3	25.97	25.90	-1	10,935	-0.01%
2020/10/07	1	26.00	1	26.25	26.10	0	11,280	0.00%
2020/10/06	1	26.05	38	26.10	26.10	-37	11,404	-0.32%
2020/10/05	0	0.00	8	25.66	25.75	-8	11,465	-0.07%
2020/09/30	1	25.50	9	25.45	25.30	-8	11,480	-0.07%
2020/09/29	23	25.19	4	25.38	25.15	19	11,475	0.17%
2020/09/25	5	24.91	0	0.00	25.10	5	11,642	0.04%
2020/09/24	56	24.87	12	24.98	24.85	44	11,757	0.37%
2020/09/23	17	25.51	0	0.00	25.55	17	11,728	0.14%
2020/09/22	43	25.66	3	25.60	25.65	40	11,731	0.34%
2020/09/21	2	25.88	0	0.00	25.85	2	11,656	0.02%
2020/09/18	4	25.79	0	0.00	25.75	4	11,659	0.03%
2020/09/17	31	25.80	1	25.80	25.95	30	11,518	0.26%
2020/09/16	6	25.94	0	0.00	26.00	6	11,472	0.05%
2020/09/15	88	26.03	6	26.05	26.15	82	11,387	0.72%
2020/09/14	3	26.33	0	0.00	26.50	3	11,313	0.03%
2020/09/11	2	26.53	5	26.65	26.45	-3	11,306	-0.03%
2020/09/10	21	26.75	0	0.00	26.65	21	11,332	0.19%
2020/09/09	9	26.82	0	0.00	26.90	9	11,390	0.08%
2020/09/08	5	27.18	1	27.00	27.00	4	11,374	0.04%
2020/09/07	9	27.28	10	27.42	27.30	-1	11,348	-0.01%
2020/09/04	4	26.88	48	26.66	26.90	-44	11,400	-0.39%
2020/09/03	1	27.25	10	27.02	26.80	-9	11,372	-0.08%
2020/09/02	33	26.45	4	26.60	26.55	29	11,262	0.26%
2020/09/01	22	26.30	0	0.00	26.25	22	11,303	0.19%
2020/08/31	2	26.35	11	26.42	26.45	-9	11,257	-0.08%
2020/08/28	2	26.00	0	0.00	26.20	2	11,175	0.02%
2020/08/27	5	26.05	2	26.20	26.20	3	11,261	0.03%
2020/08/26	12	26.29	9	26.20	26.25	3	11,279	0.03%
2020/08/25	0	0.00	4	26.38	26.30	-4	11,317	-0.04%
2020/08/24	2	26.00	0	0.00	26.00	2	11,736	0.02%
2020/08/21	6	25.85	8	26.21	26.25	-2	11,797	-0.02%
2020/08/20	34	25.70	9	25.64	25.65	25	11,798	0.21%
2020/08/19	14	26.44	14	26.38	26.30	0	11,714	0.00%
2020/08/17	5	26.30	6	26.35	26.40	-1	11,752	-0.01%
2020/08/14	1	26.20	2	26.30	26.25	-1	11,786	-0.01%
2020/08/13	5	26.31	0	0.00	26.35	5	12,101	0.04%
2020/08/11	12	26.07	0	0.00	26.05	12	12,387	0.10%
2020/08/10	20	26.45	0	0.00	26.45	20	12,453	0.16%
2020/08/07	12	26.28	3	26.38	26.35	9	12,544	0.07%
2020/08/06	2	26.25	13	26.40	26.20	-11	12,602	-0.09%
2020/08/05	4	26.09	10	26.27	26.10	-6	12,770	-0.05%
2020/08/04	4	25.94	1	26.10	26.05	3	12,853	0.02%
2020/08/03	9	25.81	11	25.88	26.10	-2	13,049	-0.02%
2020/07/31	7	25.40	0	0.00	25.60	7	13,272	0.05%
2020/07/30	20	25.39	0	0.00	25.70	20	14,646	0.14%
2020/07/29	27	25.50	0	0.00	25.45	27	15,192	0.18%
2020/07/28	50	25.74	4	25.70	25.45	46	15,219	0.30%
2020/07/27	84	26.34	3	26.40	26.00	81	15,254	0.53%
2020/07/24	106	29.27	3	29.33	29.20	103	14,634	0.70%	大買/鉅額交易
2020/07/23	13	29.93	0	0.00	30.00	13	14,505	0.09%
2020/07/22	10	30.00	5	30.28	30.30	5	14,438	0.03%
2020/07/21	0	0.00	29	30.30	30.30	-29	14,329	-0.20%
2020/07/20	11	30.30	24	30.29	30.30	-13	14,265	-0.09%
2020/07/17	3	30.50	78	30.23	30.15	-75	14,175	-0.53%
2020/07/16	5.2	30.06	21	30.22	30.50	-15.8	14,198	-0.11%
2020/07/15	10	29.70	32	29.91	29.80	-22	14,096	-0.16%
2020/07/14	0	0.00	22	29.59	29.50	-22	13,961	-0.16%
2020/07/13	0	0.00	25	29.44	29.60	-25	14,039	-0.18%
2020/07/10	10.7	28.52	17	28.71	28.90	-6.3	14,019	-0.04%
2020/07/09	1	29.10	3	29.15	28.95	-2	14,089	-0.01%
2020/07/08	7	28.99	2	29.10	29.10	5	14,334	0.03%
2020/07/07	0	0.00	8	28.98	29.05	-8	14,460	-0.06%
2020/07/06	7	28.97	43	28.96	29.05	-36	14,421	-0.25%
2020/07/03	13	29.04	10.4	29.10	28.90	2.6	14,468	0.02%
2020/07/02	4	28.51	34	28.66	28.90	-30	14,485	-0.21%
2020/07/01	21	28.17	2	28.35	28.20	19	14,485	0.13%
2020/06/30	18	27.75	0	0.00	27.90	18	14,509	0.12%
2020/06/29	4	27.46	25	27.50	27.60	-21	14,654	-0.14%
2020/06/23	1	27.65	0	0.00	27.85	1	14,829	0.01%
2020/06/22	3	27.60	0	0.00	27.70	3	14,914	0.02%
2020/06/19	5	27.61	1	27.80	27.40	4	15,054	0.03%
2020/06/18	0	0.00	1	27.80	27.85	-1	15,120	-0.01%
2020/06/17	3	27.72	3	27.78	27.90	0	15,241	0.00%
2020/06/16	0	0.00	1	27.55	27.50	-1	15,417	-0.01%
2020/06/15	16	27.23	0	0.00	27.20	16	15,649	0.10%
2020/06/12	3	27.03	7	27.39	27.45	-4	15,707	-0.03%
2020/06/11	27	27.84	16	28.33	27.70	11	15,728	0.07%
2020/06/10	12	28.54	58	28.53	28.70	-46	15,672	-0.29%
2020/06/09	15	28.22	7	28.29	28.40	8	16,010	0.05%
2020/06/08	5	28.02	49	28.06	28.15	-44	16,055	-0.27%
2020/06/05	0	0.00	5	27.82	27.80	-5	15,962	-0.03%
2020/06/04	26	27.86	3	27.70	27.80	23	15,987	0.14%
2020/06/03	4	27.55	20	27.69	27.80	-16	16,061	-0.10%
2020/06/02	5	27.40	20	27.31	27.35	-15	15,979	-0.09%
2020/06/01	3	27.27	20	27.33	27.30	-17	15,947	-0.11%
2020/05/29	6	26.90	0.3	26.95	26.90	5.7	15,935	0.04%
2020/05/28	5	27.19	6	27.25	27.10	-1	15,573	-0.01%
2020/05/27	3	27.30	30	27.31	27.30	-27	15,522	-0.17%
2020/05/26	1	27.20	7	27.28	27.30	-6	15,573	-0.04%
2020/05/25	16	26.68	0	0.00	26.90	16	15,559	0.10%
2020/05/22	48	27.06	2	27.23	26.85	46	15,493	0.30%
2020/05/21	20	27.53	4	27.61	27.50	16	15,412	0.10%
2020/05/20	8	27.62	33	27.53	27.60	-25	15,281	-0.16%
2020/05/19	5	27.30	39	27.45	27.40	-34	15,000	-0.23%
2020/05/18	5	26.97	16	27.03	26.95	-11	14,833	-0.07%
2020/05/15	37	26.46	1	26.50	26.40	36	14,753	0.24%
2020/05/14	5	26.59	2	26.70	26.65	3	14,663	0.02%
2020/05/13	36	26.65	10	26.60	26.60	26	14,564	0.18%
2020/05/12	54	26.78	11	26.80	26.85	43	14,476	0.30%
2020/05/11	43	27.46	9.2	27.47	27.25	33.8	14,283	0.24%
2020/05/08	28	27.44	2	27.75	27.25	26	14,144	0.18%
2020/05/07	31	27.43	39	27.45	27.35	-8	13,904	-0.06%
2020/05/06	143	29.45	141	29.49	28.25	2	13,471	0.01%	大買/大賣/
2020/05/05	88	26.86	28	27.04	28.05	60	11,940	0.50%
2020/05/04	20	25.41	4	25.55	25.50	16	11,302	0.14%
2020/04/30	13.4	25.74	36	25.91	26.00	-22.6	11,141	-0.20%
2020/04/29	29	25.03	21	25.00	25.10	8	11,081	0.07%
2020/04/28	19	25.07	27	25.09	24.90	-8	11,065	-0.07%
2020/04/27	11	24.76	28	24.28	24.75	-17	11,124	-0.15%
2020/04/24	10	23.85	0	0.00	23.75	10	10,988	0.09%
2020/04/23	25	23.87	0	0.00	23.90	25	10,816	0.23%
2020/04/22	6	23.57	1	23.50	23.85	5	10,708	0.05%
2020/04/21	32	24.10	3	24.33	23.95	29	10,699	0.27%
2020/04/20	6	24.71	2	24.70	24.65	4	10,466	0.04%
2020/04/17	9	24.95	135	24.95	24.85	-126	10,346	-1.22%	大賣/鉅額交易
2020/04/16	137.2	24.80	0	0.00	24.75	137.2	10,245	1.34%	大買/鉅額交易
2020/04/15	0	0.00	5	25.25	25.30	-5	10,071	-0.05%
2020/04/14	4.5	25.24	10	25.25	25.10	-5.5	9,996	-0.06%
2020/04/13	4	24.48	3	25.55	25.20	1	9,843	0.01%
2020/04/10	3	24.67	8	24.80	24.70	-5	9,553	-0.05%
2020/04/09	3	24.00	13	23.98	24.10	-10	9,410	-0.11%
2020/04/08	11	23.77	14	23.79	23.85	-3	9,316	-0.03%
2020/04/07	5	23.31	17	23.46	23.55	-12	9,220	-0.13%
2020/04/06	3	22.75	6	22.83	23.05	-3	9,061	-0.03%
2020/04/01	5	22.54	0	0.00	22.50	5	8,904	0.06%
2020/03/31	20	22.63	10	22.55	22.55	10	8,775	0.11%
2020/03/30	8	22.39	25	22.34	22.60	-17	8,602	-0.20%
2020/03/27	28	22.97	12	22.75	22.65	16	8,538	0.19%
2020/03/26	3	22.60	18.8	22.54	22.65	-15.8	8,414	-0.19%
2020/03/25	9	22.47	11	22.64	22.45	-2	8,375	-0.02%
2020/03/24	10	21.16	23	21.30	21.35	-13	8,272	-0.16%
2020/03/23	39	20.63	0	0.00	20.50	39	8,134	0.48%
2020/03/20	39	21.70	1	21.70	21.85	38	8,072	0.47%
2020/03/19	9.1	20.83	11	21.11	21.15	-1.9	7,875	-0.02%
2020/03/18	13	22.51	12	22.58	22.15	1	7,674	0.01%
2020/03/17	13	22.73	5	22.65	22.65	8	7,638	0.10%
2020/03/16	4	23.48	2	23.70	23.25	2	7,489	0.03%
2020/03/13	28.3	23.09	35	22.94	23.90	-6.7	7,342	-0.09%
2020/03/12	53	25.80	21	26.33	25.30	32	6,851	0.47%
2020/03/11	6	27.13	18	27.15	27.20	-12	6,693	-0.18%
2020/03/10	21	27.21	1	27.20	27.10	20	6,674	0.30%
2020/03/09	27	27.55	7	27.64	27.60	20	6,644	0.30%
2020/03/06	2	28.10	195	28.10	28.10	-193	6,553	-2.95%	大賣/鉅額交易
2020/03/05	25	28.32	5	28.30	28.40	20	6,520	0.31%
2020/03/04	0	0.00	5	28.05	28.10	-5	6,599	-0.08%
2020/03/03	4	27.99	8	27.99	28.00	-4	6,610	-0.06%
2020/03/02	8	27.67	0	0.00	28.00	8	6,554	0.12%
2020/02/27	3	28.32	5	28.35	28.25	-2	6,839	-0.03%
2020/02/26	2	28.20	11	28.55	28.65	-9	6,762	-0.13%
2020/02/25	8.2	28.27	10	28.58	28.60	-1.9	6,738	-0.03%
2020/02/24	11	28.51	0	0.00	28.65	11	6,772	0.16%
2020/02/21	0	0.00	8	29.02	28.95	-8	6,818	-0.12%
2020/02/20	8	28.80	5.1	29.00	28.90	2.9	6,877	0.04%
2020/02/19	7	28.86	0	0.00	28.90	7	6,877	0.10%
2020/02/18	0	0.00	15	28.91	29.00	-15	6,882	-0.22%
2020/02/17	7	28.82	5	28.74	28.85	2	6,866	0.03%
2020/02/14	3	28.95	12	28.90	28.95	-9	6,880	-0.13%
2020/02/13	0	0.00	12	28.86	28.90	-12	6,924	-0.17%
2020/02/12	0	0.00	2.1	28.60	28.60	-2.1	7,059	-0.03%
2020/02/11	0	0.00	4	28.70	28.60	-4	7,073	-0.06%
2020/02/10	0	0.00	4	28.53	28.55	-4	7,138	-0.06%
2020/02/07	22	28.32	3	28.37	28.20	19	7,192	0.26%
2020/02/06	0	0.00	5	28.98	28.85	-5	7,214	-0.07%
2020/02/05	14	28.71	3	28.70	28.60	11	7,457	0.15%
2020/02/04	5	28.25	5	28.60	28.55	0	7,574	0.00%
2020/02/03	10	28.33	5	28.59	28.15	5	7,590	0.07%
2020/01/31	8	28.20	0	0.00	28.20	8	7,410	0.11%
2020/01/30	35	28.28	11	28.36	28.00	24	7,325	0.33%
2020/01/20	30	29.50	1	29.45	29.40	29	7,115	0.41%
2020/01/17	11	29.45	0	0.00	29.50	11	7,077	0.16%
2020/01/16	3	29.40	0	0.00	29.45	3	7,071	0.04%
2020/01/15	4	29.43	1	29.50	29.45	3	7,110	0.04%
2020/01/14	1	29.50	2	29.45	29.50	-1	7,081	-0.01%
2020/01/10	2	29.35	20	29.30	29.25	-18	7,308	-0.25%
2020/01/09	0	0.00	6	29.29	29.35	-6	7,375	-0.08%
2020/01/08	14	29.05	59	29.15	29.05	-45	7,456	-0.60%
2020/01/07	18	29.43	7	29.48	29.40	11	7,504	0.15%
2020/01/06	12	29.61	0	0.00	29.55	12	7,566	0.16%
2020/01/03	9	29.96	18	30.00	30.00	-9	7,595	-0.12%
2020/01/02	1	29.85	0	0.00	29.90	1	7,603	0.01%
2019/12/30	18	29.94	0	0.00	29.90	18	7,625	0.24%
2019/12/27	6	29.97	5	30.00	30.00	1	7,621	0.01%
2019/12/26	4	30.00	0	0.00	30.00	4	7,694	0.05%
2019/12/25	2	30.10	27	30.05	30.10	-25	7,794	-0.32%
2019/12/24	19	30.02	0	0.00	30.05	19	7,801	0.24%
2019/12/23	0	0.00	33	30.50	30.55	-33	7,780	-0.42%
2019/12/20	7	30.37	20	30.43	30.55	-13	7,744	-0.17%
2019/12/19	2	30.23	8	30.26	30.30	-6	7,644	-0.08%
2019/12/18	3	30.20	14	30.15	30.15	-11	7,630	-0.14%
2019/12/17	0	0.00	4	30.10	30.20	-4	7,694	-0.05%
2019/12/16	0	0.00	6	29.81	29.85	-6	7,683	-0.08%
2019/12/13	0	0.00	14	29.51	29.50	-14	7,658	-0.18%
2019/12/12	2	29.30	4	29.30	29.30	-2	7,633	-0.03%
2019/12/11	13	29.17	11	29.22	29.30	2	7,651	0.03%
2019/12/10	6	29.16	3	29.20	29.20	3	7,688	0.04%
2019/12/06	10	29.24	0	0.00	29.35	10	7,824	0.13%
2019/12/05	2	29.20	0	0.00	29.25	2	7,858	0.03%
2019/12/04	34	29.26	0	0.00	29.25	34	7,880	0.43%
2019/12/03	3	29.47	2.7	29.46	29.55	0.3	7,920	0.00%
2019/12/02	3	29.52	0	0.00	29.65	3	7,912	0.04%
2019/11/29	20	29.67	0	0.00	29.75	20	7,980	0.25%
2019/11/28	0	0.00	2	30.10	30.15	-2	7,929	-0.03%
2019/11/26	2	30.00	0	0.00	29.95	2	7,928	0.03%
2019/11/25	0	0.00	1	29.75	29.75	-1	7,609	-0.01%
2019/11/22	11	29.56	0	0.00	29.55	11	7,731	0.14%
2019/11/21	11	29.61	0	0.00	29.70	11	7,722	0.14%
2019/11/20	9	29.80	2	30.00	29.80	7	7,717	0.09%
2019/11/19	6	29.92	5	30.00	30.05	1	7,701	0.01%
2019/11/18	12	29.68	0	0.00	29.85	12	7,765	0.15%
2019/11/15	11	29.77	104	29.78	29.75	-93	7,792	-1.19%	大賣/
2019/11/14	6	29.79	16	29.86	29.75	-10	7,829	-0.13%
2019/11/13	6	29.88	3	30.15	29.80	3	7,893	0.04%
2019/11/12	6	29.87	1	30.05	30.00	5	8,269	0.06%
2019/11/11	14	29.97	62	29.99	29.90	-48	8,256	-0.58%
2019/11/08	10	30.41	1	30.45	30.25	9	8,145	0.11%
2019/11/07	15	30.42	3	30.45	30.55	12	8,132	0.15%
2019/11/06	8	30.42	3	30.57	30.65	5	8,041	0.06%
2019/11/05	19	30.63	18	30.72	30.75	1	7,971	0.01%
2019/11/04	38	30.33	72.5	30.37	30.50	-34.5	7,924	-0.44%
2019/11/01	45	29.84	12	29.72	29.70	33	7,703	0.43%
2019/10/31	4	29.54	3	29.75	29.60	1	7,650	0.01%
2019/10/30	5	29.35	16	29.45	29.55	-11	7,697	-0.14%
2019/10/29	3	29.02	0	0.00	29.05	3	7,796	0.04%
2019/10/28	1	29.10	0	0.00	29.05	1	7,921	0.01%
2019/10/25	6	29.21	0	0.00	29.15	6	7,921	0.08%
2019/10/24	5	29.30	0	0.00	29.40	5	7,971	0.06%
2019/10/23	4	29.49	0	0.00	29.40	4	8,055	0.05%
2019/10/22	2	29.50	71	29.56	29.60	-69	8,045	-0.86%
2019/10/21	5	29.35	0	0.00	29.40	5	8,119	0.06%
2019/10/18	17	29.25	0	0.00	29.20	17	8,162	0.21%
2019/10/17	23	29.49	0	0.00	29.50	23	8,119	0.28%
2019/10/16	3	29.22	0	0.00	29.25	3	8,150	0.04%
2019/10/15	12	28.98	1	29.10	29.25	11	8,205	0.13%
2019/10/14	0	0.00	46	28.83	28.80	-46	8,179	-0.56%
2019/10/09	1	28.50	0	0.00	28.35	1	8,125	0.01%
2019/10/08	35	28.57	4	28.75	28.55	31	8,100	0.38%
2019/10/07	0.2	28.70	0	0.00	28.70	0.2	8,060	0.00%
2019/10/04	9	28.23	1	28.25	28.20	8	8,025	0.10%
2019/10/03	13	28.08	15	28.15	28.20	-2	8,039	-0.02%
2019/10/02	16	28.33	0	0.00	28.30	16	8,045	0.20%
2019/10/01	4	28.89	0	0.00	28.65	4	7,980	0.05%
2019/09/27	30	28.55	60	28.60	28.65	-30	7,915	-0.38%
2019/09/26	72	28.53	1	28.60	28.50	71	7,930	0.90%
2019/09/25	11	28.75	0	0.00	28.70	11	7,952	0.14%
2019/09/24	6	28.91	0	0.00	28.80	6	7,989	0.08%
2019/09/23	57	28.76	5	29.10	28.80	52	8,036	0.65%
2019/09/20	19	28.75	0	0.00	29.15	19	8,094	0.23%
2019/09/19	104	28.89	0	0.00	28.70	104	7,963	1.31%	大買/鉅額交易
2019/09/18	21	29.10	0	0.00	29.10	21	7,920	0.27%
2019/09/17	3	29.12	1	29.45	29.30	2	7,927	0.03%
2019/09/16	8	29.47	0	0.00	29.50	8	7,988	0.10%
2019/09/12	7	28.90	8	29.00	29.00	-1	7,960	-0.01%
2019/09/11	20	28.88	15	29.10	28.90	5	8,052	0.06%
2019/09/10	21	28.82	10	29.04	28.75	11	8,031	0.14%
2019/09/09	28	29.38	0	0.00	29.40	28	7,937	0.35%
2019/09/06	13	29.21	2	29.23	29.30	11	7,911	0.14%
2019/09/05	3	29.07	2	29.00	29.20	1	7,893	0.01%
2019/09/04	5	28.78	0	0.00	28.85	5	7,829	0.06%
2019/09/03	26	28.70	2	28.85	28.70	24	7,812	0.31%
2019/09/02	1	28.60	4	28.50	28.70	-3	7,744	-0.04%
2019/08/30	0.2	28.50	0	0.00	28.50	0.2	7,747	0.00%
2019/08/28	0	0.00	5	28.00	27.90	-5	7,719	-0.06%
2019/08/27	18	28.00	1	27.95	27.75	17	7,703	0.22%
2019/08/26	0.8	28.10	0	0.00	27.95	0.8	7,624	0.01%
2019/08/23	1	27.90	0	0.00	28.25	1	7,760	0.01%
2019/08/22	7	28.10	0	0.00	27.90	7	7,797	0.09%
2019/08/21	15	28.19	0	0.00	28.20	15	7,844	0.19%
2019/08/20	5	28.49	5	28.53	28.35	0	7,847	0.00%
2019/08/19	8	28.59	2	28.70	28.55	6	7,767	0.08%
2019/08/16	0	0.00	50	27.85	28.30	-50	7,765	-0.64%
2019/08/15	89	27.53	0	0.00	27.50	89	7,756	1.15%
2019/08/14	3	28.20	4	28.25	28.30	-1	7,584	-0.01%
2019/08/13	4.1	28.22	30	28.18	28.05	-25.9	7,824	-0.33%
2019/08/12	21.1	28.52	0	0.00	28.45	21.1	7,869	0.27%
2019/08/08	11.1	28.62	0	0.00	28.75	11.1	7,942	0.14%
2019/08/07	3.1	28.64	8	28.68	28.55	-4.9	7,978	-0.06%
2019/08/06	33	28.83	0	0.00	28.90	33	8,025	0.41%
2019/08/05	8	29.00	33	28.87	29.10	-25	7,976	-0.31%
2019/08/02	3	28.80	1	28.75	28.90	2	8,073	0.02%
2019/08/01	3.1	29.26	0	0.00	29.25	3.1	8,131	0.04%
2019/07/31	8	29.86	0	0.00	29.60	8	8,115	0.10%
2019/07/30	23	30.00	0	0.00	30.00	23	8,089	0.28%
2019/07/29	8.1	30.21	0	0.00	30.35	8.1	8,099	0.10%
2019/07/26	4.1	30.10	1	30.05	30.15	3.1	8,149	0.04%
2019/07/25	15.1	30.51	36	30.47	30.25	-20.9	8,296	-0.25%
2019/07/24	3.1	30.64	5	30.62	30.50	-1.9	8,280	-0.02%
2019/07/23	34	30.85	3	30.80	30.80	31	8,336	0.37%
2019/07/22	8.1	31.41	0	0.00	31.25	8.1	8,296	0.10%
2019/07/19	20	31.88	0	0.00	31.50	20	8,213	0.24%
2019/07/18	16	33.90	10	33.95	33.90	6	8,054	0.07%
2019/07/17	0	0.00	1	34.10	34.10	-1	7,979	-0.01%
2019/07/15	0	0.00	13	33.85	33.80	-13	7,784	-0.17%
2019/07/12	6	33.85	0	0.00	33.80	6	7,911	0.08%
2019/07/10	3	33.90	11	33.95	33.90	-8	7,934	-0.10%
2019/07/05	1	34.10	0	0.00	34.20	1	8,161	0.01%
2019/07/04	1	34.15	0	0.00	34.00	1	8,263	0.01%
2019/07/01	0	0.00	3	33.90	33.85	-3	8,711	-0.03%
2019/06/28	40	33.86	0	0.00	33.50	40	8,718	0.46%
2019/06/27	1	34.05	12	34.14	33.95	-11	8,729	-0.13%
2019/06/26	0	0.00	50	33.50	33.50	-50	8,765	-0.57%
2019/06/25	1	33.40	16	33.45	33.45	-15	8,853	-0.17%
2019/06/21	0	0.00	3	33.40	33.10	-3	8,901	-0.03%
2019/06/20	50	33.20	1	33.40	33.40	49	8,838	0.55%
2019/06/19	16	33.08	24	33.21	33.25	-8	8,860	-0.09%
2019/06/18	2	33.15	5	33.12	33.10	-3	8,777	-0.03%
2019/06/17	0	0.00	4	33.05	33.00	-4	8,790	-0.05%
2019/06/13	0	0.00	8	32.65	32.70	-8	8,852	-0.09%
2019/06/12	0	0.00	20	33.01	33.10	-20	8,899	-0.22%
2019/06/06	0	0.00	1	32.70	32.75	-1	8,960	-0.01%
2019/06/05	0	0.00	51	32.85	32.60	-51	8,964	-0.57%
2019/06/04	0	0.00	6	32.95	32.80	-6	8,994	-0.07%
2019/06/03	0	0.00	1	32.80	32.80	-1	9,013	-0.01%
2019/05/31	2	32.60	7	32.66	32.80	-5	9,065	-0.06%
2019/05/30	100	32.45	54	32.60	32.25	46	9,024	0.51%
2019/05/29	0	0.00	53	32.00	32.25	-53	8,991	-0.59%
2019/05/28	3	31.50	8	31.55	31.60	-5	9,088	-0.06%
2019/05/27	2.1	31.60	2	31.95	31.50	0.1	9,002	0.00%
2019/05/24	2.1	31.31	0	0.00	31.35	2.1	8,897	0.02%
2019/05/23	8	31.18	2	31.30	31.45	6	8,918	0.07%
2019/05/22	14	31.63	1	31.55	31.50	13	8,890	0.15%
2019/05/21	29	32.08	2	32.15	32.05	27	8,831	0.31%
2019/05/20	7	32.71	5	32.68	32.60	2	8,623	0.02%
2019/05/16	7.1	31.81	0	0.00	31.75	7.1	8,370	0.08%
2019/05/15	7.1	31.69	0	0.00	31.60	7.1	8,321	0.09%
2019/05/14	1	31.50	1	31.20	31.50	0	8,376	0.00%
2019/05/13	0	0.00	1	31.95	31.70	-1	8,319	-0.01%
2019/05/10	9	32.08	1	32.30	31.95	8	8,399	0.10%
2019/05/09	55	32.41	5	32.60	32.55	50	8,366	0.60%
2019/05/08	4	32.48	0	0.00	32.85	4	8,321	0.05%
2019/05/07	14	32.68	1	32.50	32.80	13	8,263	0.16%
2019/05/06	4	32.64	11	32.63	32.65	-7	8,232	-0.09%
2019/05/03	0	0.00	6	33.13	33.20	-6	8,130	-0.07%
2019/05/02	12	33.09	2	33.30	32.85	10	8,134	0.12%
2019/04/30	0	0.00	1	33.85	33.70	-1	8,018	-0.01%
2019/04/29	2	33.73	14	33.64	33.65	-12	8,013	-0.15%
2019/04/26	8	32.93	6	33.25	33.25	2	8,000	0.02%
2019/04/25	5	32.59	0	0.00	32.65	5	8,016	0.06%
2019/04/24	0	0.00	3	32.55	32.70	-3	8,192	-0.04%
2019/04/23	3	32.48	2	32.45	32.60	1	8,291	0.01%
2019/04/22	1	32.00	3	32.33	32.45	-2	8,299	-0.02%
2019/04/19	1	31.95	1	31.95	31.95	0	8,360	0.00%
2019/04/18	5	31.91	7	31.94	31.80	-2	8,417	-0.02%
2019/04/16	2	32.50	2	32.50	32.60	0	8,455	0.00%
2019/04/15	0.1	32.50	10	32.55	32.60	-9.9	8,531	-0.12%
2019/04/12	2	32.30	0	0.00	32.55	2	8,571	0.02%
2019/04/11	8	32.78	1	33.00	32.30	7	8,581	0.08%
2019/04/10	2.1	32.45	10	32.46	32.60	-7.9	8,475	-0.09%
2019/04/09	2	32.40	0	0.00	32.50	2	8,405	0.02%
2019/04/08	47	32.39	12	32.66	32.10	35	8,300	0.42%
2019/04/03	2	31.88	16	31.28	31.90	-14	8,044	-0.17%
2019/04/02	6	30.76	52	30.77	31.00	-46	7,902	-0.58%
2019/04/01	105	30.73	0	0.00	30.50	105	7,901	1.33%	大買/鉅額交易
2019/03/29	11	30.53	0	0.00	30.45	11	7,798	0.14%
2019/03/28	5	30.55	0	0.00	30.85	5	7,892	0.06%
2019/03/27	2	30.95	15	30.95	31.05	-13	7,842	-0.17%
2019/03/26	3	30.88	15	31.30	30.90	-12	7,844	-0.15%
2019/03/25	6	31.08	0	0.00	31.30	6	7,838	0.08%
2019/03/22	0	0.00	2	31.20	31.30	-2	7,821	-0.03%
2019/03/21	5.2	30.81	11	30.85	31.00	-5.8	7,870	-0.07%
2019/03/18	2	29.95	0	0.00	30.20	2	7,946	0.03%
2019/03/15	0	0.00	3	30.05	29.90	-3	7,985	-0.04%
2019/03/14	3	29.77	0	0.00	29.95	3	7,949	0.04%
2019/03/13	4	29.94	0	0.00	29.95	4	7,960	0.05%
2019/03/08	6	29.79	0	0.00	29.75	6	8,272	0.07%
2019/03/07	0	0.00	8	30.03	30.10	-8	8,371	-0.10%
2019/03/06	13	30.07	0	0.00	30.15	13	8,443	0.15%
2019/03/05	2.2	29.93	0	0.00	30.00	2.2	8,531	0.03%
2019/03/04	8	30.09	0	0.00	30.00	8	8,628	0.09%
2019/02/27	52.5	30.43	6	30.57	30.50	46.5	8,569	0.54%
2019/02/26	7	30.97	0	0.00	31.25	7	8,489	0.08%
2019/02/25	0	0.00	13	31.41	31.50	-13	8,465	-0.15%
2019/02/22	14	30.70	0	0.00	31.20	14	8,529	0.16%
2019/02/21	7	30.99	4	31.13	31.20	3	8,618	0.03%
2019/02/20	8	30.86	1	31.10	31.00	7	8,728	0.08%
2019/02/19	0.2	30.65	11.1	30.90	30.70	-10.9	9,152	-0.12%
2019/02/18	2	30.30	0	0.00	30.25	2	9,211	0.02%
2019/02/15	6	30.09	2	30.15	30.05	4	9,219	0.04%
2019/02/14	0	0.00	4	30.15	30.00	-4	9,118	-0.04%
2019/02/13	4	29.91	8	30.02	30.00	-4	9,085	-0.04%
2019/02/12	13	29.60	0	0.00	29.80	13	9,064	0.14%
2019/02/11	15	29.40	0	0.00	29.65	15	9,077	0.17%
2019/01/30	51	29.05	1.1	29.25	29.70	49.9	8,984	0.56%
2019/01/29	38	29.36	1	29.80	29.40	37	8,912	0.42%
2019/01/28	1	29.65	0	0.00	29.70	1	8,879	0.01%
2019/01/25	2	29.50	30	29.59	29.55	-28	8,955	-0.31%
2019/01/24	1	29.45	17	29.54	29.60	-16	8,901	-0.18%
2019/01/23	0	0.00	6	29.44	29.35	-6	8,947	-0.07%
2019/01/22	2	29.45	43	29.50	29.40	-41	8,991	-0.46%
2019/01/21	1	29.05	5	29.25	29.20	-4	9,104	-0.04%
2019/01/18	6	28.93	0	0.00	28.80	6	9,143	0.07%
2019/01/17	13	28.98	1	28.90	28.95	12	9,213	0.13%
2019/01/16	30	29.10	0	0.00	29.05	30	9,257	0.32%
2019/01/15	0	0.00	11	29.31	29.55	-11	9,229	-0.12%
2019/01/14	7	28.99	0	0.00	29.00	7	9,231	0.08%
2019/01/11	4	29.26	0	0.00	29.30	4	9,388	0.04%
2019/01/10	0	0.00	9	29.25	29.35	-9	9,424	-0.10%
2019/01/09	0.1	29.25	26	29.29	29.30	-25.9	9,492	-0.27%
2019/01/08	6.1	28.95	7	28.92	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	3	28.75	28.70	-3	9,859	-0.03%
2019/01/04	0	0.00	5	27.85	28.25	-5	9,958	-0.05%
2019/01/03	1	27.95	9	28.18	28.20	-8	10,232	-0.08%
2019/01/02	0	0.00	1	28.10	28.05	-1	10,398	-0.01%
2018/12/28	0	0.00	2	27.95	27.90	-2	10,424	-0.02%
2018/12/27	7	27.55	0	0.00	27.50	7	10,478	0.07%
2018/12/26	5	27.71	0	0.00	27.65	5	10,470	0.05%
2018/12/25	11	27.71	0	0.00	27.95	11	10,574	0.10%
2018/12/24	0	0.00	9	28.14	28.25	-9	10,708	-0.08%
2018/12/22	2	27.60	0	0.00	27.50	2	10,842	0.02%
2018/12/21	36	27.81	0	0.00	27.60	36	11,052	0.33%
2018/12/20	1	28.30	8	28.55	28.30	-7	10,899	-0.06%
2018/12/19	0	0.00	6	28.48	28.50	-6	10,948	-0.05%
2018/12/18	43	28.27	32	28.39	28.20	11	11,087	0.10%
2018/12/17	0	0.00	3	28.57	28.80	-3	11,426	-0.03%
2018/12/14	9	28.12	0	0.00	28.15	9	11,796	0.08%
2018/12/13	7	28.32	0	0.00	28.45	7	11,923	0.06%
2018/12/11	6	28.71	1	28.80	28.65	5	12,027	0.04%
2018/12/10	0	0.00	17	28.85	28.65	-17	12,243	-0.14%
2018/12/07	10	28.45	1	28.30	28.75	9	12,390	0.07%
2018/12/06	7	28.09	0	0.00	28.15	7	12,688	0.06%
2018/12/05	19	28.20	30	28.23	28.40	-11	12,999	-0.08%
2018/12/04	37	28.83	9	28.60	28.60	28	13,179	0.21%
2018/12/03	0.1	29.30	0	0.00	29.30	0.1	13,251	0.00%
2018/11/30	4	28.54	0	0.00	28.45	4	13,246	0.03%
2018/11/29	9	28.32	3	28.40	28.30	6	13,327	0.05%
2018/11/28	11	28.49	12	28.53	28.60	-1	13,318	-0.01%
2018/11/27	11	28.26	20	28.45	28.20	-9	13,315	-0.07%
2018/11/26	11	28.60	1	29.05	28.75	10	13,324	0.08%
2018/11/23	29	28.57	0	0.00	28.45	29	13,454	0.22%
2018/11/22	11	28.93	0	0.00	28.85	11	13,484	0.08%
2018/11/21	4	28.81	1	28.85	29.20	3	13,609	0.02%
2018/11/20	4	29.10	3	29.05	29.25	1	13,803	0.01%
2018/11/19	14	29.47	0	0.00	29.45	14	14,145	0.10%
2018/11/16	23	29.69	4	29.55	29.35	19	14,578	0.13%
2018/11/15	10	30.88	0	0.00	31.20	10	14,643	0.07%
2018/11/14	0	0.00	3	31.47	31.50	-3	14,867	-0.02%
2018/11/13	0.4	31.35	0	0.00	31.50	0.4	14,898	0.00%
2018/11/12	0	0.00	5	31.11	31.50	-5	14,956	-0.03%
2018/11/09	6	31.23	1	31.50	30.95	5	15,009	0.03%
2018/11/08	5	31.67	32	31.65	31.80	-27	15,190	-0.18%
2018/11/07	16	31.36	3	31.33	31.45	13	15,304	0.08%
2018/11/06	2	30.95	0	0.00	30.90	2	15,321	0.01%
2018/11/05	20	30.65	5	30.67	30.85	15	15,279	0.10%
2018/11/02	5	31.37	4	31.61	31.65	1	15,247	0.01%
2018/11/01	7	30.58	0	0.00	30.65	7	15,160	0.05%
2018/10/31	0	0.00	2	30.75	31.05	-2	15,259	-0.01%
2018/10/30	3	30.35	18	30.40	30.15	-15	15,259	-0.10%
2018/10/29	22	29.81	0	0.00	29.95	22	15,194	0.14%
2018/10/26	3	29.92	3	30.50	30.00	0	15,210	0.00%
2018/10/25	3	30.00	7	30.39	30.20	-4	15,222	-0.03%
2018/10/24	2	30.60	1	31.30	30.70	1	15,158	0.01%
2018/10/23	3	31.28	3	31.58	31.20	0	15,026	0.00%
2018/10/22	4	32.01	9	32.08	32.20	-5	15,038	-0.03%
2018/10/19	23	31.12	25	31.00	31.25	-2	15,040	-0.01%
2018/10/18	11	32.25	15	32.15	32.05	-4	14,906	-0.03%
2018/10/17	0	0.00	19	31.80	31.55	-19	14,932	-0.13%
2018/10/16	43	30.81	11	31.62	31.05	32	14,994	0.21%
2018/10/15	6	31.98	0	0.00	32.10	6	14,845	0.04%
2018/10/12	3	32.68	5	32.94	33.25	-2	14,868	-0.01%
2018/10/11	18	32.52	17	32.49	32.35	1	15,030	0.01%
2018/10/09	2	35.25	4	35.53	35.85	-2	14,779	-0.01%
2018/10/08	9	35.08	9	34.98	35.05	0	14,603	0.00%
2018/10/05	10	34.39	6	34.78	34.50	4	14,624	0.03%
2018/10/04	0	0.00	15	34.80	35.15	-15	14,724	-0.10%
2018/10/02	13	35.14	1	35.35	35.40	12	14,917	0.08%
2018/10/01	5.4	34.99	2	34.80	34.80	3.4	15,055	0.02%
2018/09/28	7	35.64	0	0.00	35.70	7	15,180	0.05%
2018/09/26	6	36.16	5	36.25	36.00	1	15,398	0.01%
2018/09/25	3	36.38	0	0.00	36.20	3	15,450	0.02%
2018/09/21	3	37.28	22.8	37.08	37.40	-19.8	15,309	-0.13%
2018/09/20	9	36.69	4	35.85	35.80	5	14,943	0.03%
2018/09/19	1	36.95	9	36.83	37.00	-8	14,610	-0.05%
2018/09/18	0	0.00	2	36.28	36.15	-2	14,327	-0.01%
2018/09/17	5	35.88	1	35.75	35.75	4	14,190	0.03%
2018/09/14	0.1	36.00	3	36.20	36.05	-3	14,164	-0.02%
2018/09/13	0	0.00	1	35.50	35.65	-1	13,939	-0.01%
2018/09/12	7	35.45	6	35.88	35.45	1	13,754	0.01%
2018/09/11	2	34.95	8	35.42	35.45	-6	13,492	-0.04%
2018/09/10	9	34.34	25	34.57	34.50	-16	13,213	-0.12%
2018/09/07	10	34.18	1	34.30	34.05	9	13,127	0.07%
2018/09/06	5	34.45	3.4	34.50	34.35	1.6	12,986	0.01%
2018/09/05	18	35.27	10	35.00	34.70	8	12,867	0.06%
2018/09/03	12	34.75	14	34.84	34.60	-2	12,558	-0.02%
2018/08/31	2	35.20	1	35.35	35.75	1	12,429	0.01%
2018/08/30	5	35.60	4	36.04	35.70	1	12,333	0.01%
2018/08/28	0	0.00	7	35.84	35.95	-7	12,067	-0.06%
2018/08/27	5	35.55	6	35.56	35.70	-1	11,937	-0.01%
2018/08/24	19	36.08	12	36.23	36.00	7	11,651	0.06%
2018/08/23	8	36.69	35.5	36.56	37.25	-27.5	11,349	-0.24%
2018/08/22	20	35.19	25	35.10	35.20	-5	10,837	-0.05%
2018/08/21	3	32.90	37.6	33.30	34.05	-34.6	10,315	-0.34%
2018/08/20	1	32.55	1	32.60	32.50	0	10,030	0.00%
2018/08/17	10	32.20	5	32.40	32.45	5	9,994	0.05%
2018/08/16	0	0.00	1	32.10	32.25	-1	9,937	-0.01%
2018/08/15	36	32.53	8	32.86	32.25	28	9,932	0.28%
2018/08/14	0	0.00	14	32.55	32.75	-14	9,740	-0.14%
2018/08/13	0.9	31.70	5	31.65	31.80	-4.1	9,633	-0.04%
2018/08/10	0.2	31.80	0	0.00	31.80	0.2	9,675	0.00%
2018/08/09	0.1	32.05	2	32.18	32.10	-1.9	9,680	-0.02%
2018/08/08	0	0.00	11	32.02	32.20	-11	9,674	-0.11%
2018/08/07	14	32.16	1	32.30	32.00	13	9,648	0.13%
2018/08/06	1	31.20	2	31.35	32.10	-1	9,514	-0.01%
2018/08/03	1	31.10	0	0.00	31.25	1	9,420	0.01%
2018/08/02	9	30.89	1	31.35	30.75	8	9,391	0.09%
2018/08/01	3	32.07	0.3	32.20	32.30	2.7	9,203	0.03%
2018/07/31	1	32.10	0	0.00	32.60	1	9,132	0.01%
2018/07/30	2	32.03	0	0.00	32.15	2	9,084	0.02%
2018/07/26	1	32.20	2	32.30	32.85	-1	8,977	-0.01%
2018/07/25	1	32.20	3	32.17	32.20	-2	8,997	-0.02%
2018/07/24	1	32.65	0.4	32.50	32.65	0.6	9,134	0.01%
2018/07/23	0	0.00	1	32.80	32.20	-1	9,000	-0.01%
2018/07/20	0	0.00	1	32.15	32.20	-1	8,874	-0.01%
2018/07/19	9	31.96	4	32.05	31.80	5	8,652	0.06%
2018/07/18	1	33.25	22	32.91	33.25	-21	8,444	-0.25%
2018/07/17	1	32.10	2	31.85	32.00	-1	8,072	-0.01%
2018/07/16	2	31.80	2	31.75	31.70	0	7,960	0.00%
2018/07/12	1	31.60	25	31.56	32.00	-24	7,804	-0.31%
2018/07/11	0	0.00	3	31.67	31.90	-3	7,616	-0.04%
2018/07/10	3	32.17	8	32.34	32.05	-5	7,440	-0.07%
2018/07/09	3	32.20	10	32.08	32.35	-7	7,233	-0.10%
2018/07/06	3	31.40	12	31.45	31.50	-9	6,964	-0.13%
2018/07/05	2	31.10	12	31.15	30.90	-10	6,686	-0.15%
2018/07/04	3	30.30	20.5	30.02	30.80	-17.5	6,554	-0.27%
2018/07/03	4	29.55	4	29.50	29.55	0	6,348	0.00%
2018/06/29	0	0.00	5	29.00	28.90	-5	6,194	-0.08%
2018/06/27	0	0.00	8	28.91	28.80	-8	6,038	-0.13%
2018/06/26	1	28.75	0	0.00	28.80	1	6,046	0.02%
2018/06/25	0	0.00	43.9	29.44	29.45	-43.9	5,984	-0.73%
2018/06/22	1	28.65	0	0.00	28.85	1	5,907	0.02%
2018/06/21	1	28.80	3	29.18	28.80	-2	5,896	-0.03%
2018/06/19	10	28.92	0	0.00	28.50	10	5,800	0.17%
2018/06/15	0	0.00	5	29.36	29.60	-5	5,668	-0.09%
2018/06/12	1	29.10	0.2	29.00	29.10	0.8	5,683	0.01%
2018/06/07	0	0.00	0	29.65	29.80	0	5,651	0.00%
2018/06/06	0	0.00	2	29.50	29.95	-2	5,608	-0.04%
2018/06/05	1	29.50	11	29.50	29.50	-10	5,511	-0.18%
2018/06/04	0	0.00	15	29.28	29.35	-15	5,493	-0.27%
2018/06/01	1	28.75	0	0.00	28.95	1	5,462	0.02%
2018/05/31	2	28.30	3	28.50	28.55	-1	5,457	-0.02%
2018/05/30	3	28.03	6	28.34	28.05	-3	5,311	-0.06%
2018/05/29	0	0.00	5	28.50	28.80	-5	5,263	-0.09%
2018/05/28	1	28.75	3	28.75	28.70	-2	5,291	-0.04%
2018/05/25	5.1	28.99	25.1	28.88	28.75	-20	5,356	-0.37%
2018/05/24	2	29.20	10	29.30	29.25	-8	5,362	-0.15%
2018/05/23	0	0.00	4	29.20	29.20	-4	5,389	-0.07%
2018/05/22	1	28.80	0	0.00	28.90	1	5,365	0.02%
2018/05/21	5	28.83	17	28.99	28.95	-12	5,414	-0.22%
2018/05/18	3	28.52	0	0.00	28.65	3	5,417	0.06%
2018/05/17	15	28.24	0	0.00	28.15	15	5,436	0.28%
2018/05/16	3	28.00	0	0.00	28.20	3	5,487	0.05%
2018/05/15	9	28.10	0	0.00	28.15	9	5,705	0.16%
2018/05/14	9	28.31	0	0.00	28.25	9	6,031	0.15%
2018/05/11	7	28.39	0	0.00	28.35	7	6,126	0.11%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	5	28.15	28.40	-5	6,379	-0.08%
2018/05/07	0	0.00	10	28.15	28.10	-10	6,378	-0.16%
2018/05/04	6.2	27.60	0	0.00	27.70	6.2	6,372	0.10%
2018/05/03	10	28.00	0	0.00	28.15	10	6,405	0.16%
2018/05/02	0	0.00	15	28.44	28.60	-15	6,429	-0.23%
2018/04/30	2	28.40	20	27.76	28.40	-18	6,402	-0.28%
2018/04/27	0	0.00	5	27.10	27.20	-5	6,267	-0.08%
2018/04/26	0	0.00	3	27.45	27.10	-3	6,388	-0.05%
2018/04/25	2	26.70	1	26.95	27.20	1	6,418	0.02%
2018/04/24	1	26.90	9	26.85	26.85	-8	6,472	-0.12%
2018/04/19	0	0.00	7	27.11	27.20	-7	6,875	-0.10%
2018/04/18	0	0.00	5	26.81	26.90	-5	6,949	-0.07%
2018/04/17	6	26.48	0	0.00	26.50	6	7,049	0.09%
2018/04/16	0	0.00	2	26.90	26.65	-2	7,205	-0.03%
2018/04/12	1	26.85	0	0.00	26.80	1	7,449	0.01%
2018/04/11	0	0.00	5	27.00	27.00	-5	7,536	-0.07%
2018/04/10	5.2	27.10	3	27.25	27.20	2.2	7,665	0.03%
2018/04/09	4.2	27.00	4	26.89	27.05	0.2	7,672	0.00%
2018/04/03	12	26.44	1	26.55	26.60	11	7,720	0.14%
2018/04/02	4	26.35	0	0.00	26.35	4	7,879	0.05%
2018/03/31	5	26.35	0	0.00	26.45	5	8,036	0.06%
2018/03/30	0	0.00	3	26.40	26.50	-3	8,034	-0.04%
2018/03/29	0	0.00	7	26.05	26.25	-7	7,987	-0.09%
2018/03/28	0	0.00	10	26.05	26.10	-10	7,957	-0.13%
2018/03/23	12	25.69	0	0.00	25.95	12	7,986	0.15%
2018/03/22	0	0.00	2	26.30	26.30	-2	7,958	-0.03%
2018/03/21	1.2	26.01	0	0.00	26.10	1.2	7,955	0.02%
2018/03/16	1.2	25.85	4	26.28	26.75	-2.8	8,054	-0.03%
2018/03/14	4	26.00	2	26.20	25.75	2	7,782	0.03%
2018/03/13	0	0.00	7	26.04	26.05	-7	7,790	-0.09%
2018/03/12	0	0.00	2	25.80	25.85	-2	7,806	-0.03%
2018/03/08	2	25.70	105	25.77	25.75	-103	7,855	-1.31%	大賣/鉅額交易
2018/03/07	0	0.00	4	25.70	25.70	-4	7,878	-0.05%
2018/03/06	5	25.69	0	0.00	25.70	5	8,037	0.06%
2018/03/05	0	0.00	3	25.70	25.50	-3	8,114	-0.04%
2018/03/02	53.2	25.49	0	0.00	25.50	53.2	8,095	0.66%
2018/03/01	5.3	25.48	0	0.00	25.75	5.3	8,041	0.07%
2018/02/27	2	25.90	3	26.02	25.95	-1	7,965	-0.01%
2018/02/26	1	25.85	5	25.92	25.95	-4	7,853	-0.05%
2018/02/23	5	25.35	9	25.47	25.60	-4	7,789	-0.05%
2018/02/22	4	25.15	0	0.00	25.25	4	7,827	0.05%
2018/02/21	0	0.00	6	25.10	25.40	-6	7,785	-0.08%
2018/02/12	0	0.00	1	24.45	24.40	-1	7,677	-0.01%
2018/02/09	4.3	24.18	10	24.35	24.35	-5.7	7,599	-0.07%
2018/02/08	11	24.49	0	0.00	24.50	11	7,499	0.15%
2018/02/07	4	24.51	4	24.53	24.45	0	7,456	0.00%
2018/02/06	61	24.69	1	24.30	24.30	60	7,175	0.84%
2018/02/05	1	25.95	9	26.02	26.00	-8	6,819	-0.12%
2018/02/02	5	26.40	4	26.40	26.35	1	6,688	0.01%
2018/02/01	0	0.00	3	26.23	26.10	-3	6,549	-0.05%
2018/01/31	1	26.00	0	0.00	26.05	1	6,461	0.02%
2018/01/30	7	26.23	6	26.30	26.10	1	6,319	0.02%
2018/01/29	5	26.29	1	26.70	26.45	4	6,257	0.06%
2018/01/26	8	26.24	1	26.50	26.55	7	6,221	0.11%
2018/01/25	21	26.43	3	26.35	26.40	18	6,161	0.29%
2018/01/24	15	26.56	0	0.00	26.55	15	6,058	0.25%
2018/01/23	4	26.71	0	0.00	26.90	4	5,930	0.07%
2018/01/22	3	26.73	0	0.00	26.70	3	5,825	0.05%
2018/01/19	3	26.75	0	0.00	26.90	3	5,699	0.05%
2018/01/18	7	26.95	3	27.08	27.00	4	5,607	0.07%
2018/01/17	0	0.00	0	26.90	26.90	0	5,608	0.00%
2018/01/16	2	26.90	0	0.00	27.00	2	5,569	0.04%
2018/01/15	3	27.05	8	27.20	27.30	-5	5,416	-0.09%
2018/01/12	3	26.85	12	27.06	26.90	-9	5,306	-0.17%
2018/01/11	5	26.89	7	26.76	26.75	-2	5,189	-0.04%
2018/01/10	1	26.80	2	26.65	27.00	-1	5,119	-0.02%
2018/01/09	5.9	26.64	0	0.00	26.75	5.9	4,956	0.12%
2018/01/08	12	26.59	1	26.80	26.50	11	4,872	0.23%
2018/01/05	3	26.38	0	0.00	26.65	3	4,730	0.06%
2018/01/04	9	26.39	2	26.80	26.35	7	4,655	0.15%
2018/01/03	0	0.00	1	26.90	26.60	-1	4,556	-0.02%
2018/01/02	2	26.98	1	27.05	26.80	1	4,448	0.02%