遠東新 (1402)-元富-新店券商分點個股進出

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

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

遠東新 (1402)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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	0	0.00	0	34.40	34.60	0	5,343	0.00%
2024/05/10	1	34.35	1	34.20	34.45	0	5,287	0.00%
2024/05/09	2	33.25	0	0.00	33.40	2	5,167	0.04%
2024/05/08	0	0.00	0	33.90	33.75	0	5,184	0.00%
2024/05/07	0	0.00	5.3	33.55	33.70	-5.3	5,149	-0.10%
2024/05/06	10	33.30	0	0.00	33.50	10	5,101	0.20%
2024/05/03	0	0.00	3	33.43	33.20	-3	5,032	-0.06%
2024/05/02	0	0.00	2	33.10	33.20	-2	4,976	-0.04%
2024/04/30	25	32.88	25	32.79	32.50	0	4,851	0.00%
2024/04/29	20	33.00	1	32.90	33.10	19	4,812	0.39%
2024/04/26	39	32.27	9	32.31	32.05	30	4,709	0.64%
2024/04/25	24	32.19	22	32.28	32.15	2	4,661	0.04%
2024/04/24	50	32.63	48	32.35	32.35	2	4,669	0.04%
2024/04/23	31	32.68	30	32.85	32.85	1	4,764	0.02%
2024/04/22	1.1	32.03	0	0.00	32.40	1.1	4,821	0.02%
2024/04/12	0	0.00	2	32.30	32.35	-2	4,507	-0.04%
2024/03/22	1	32.45	3	32.33	32.50	-2	5,238	-0.04%
2024/03/20	0.1	31.70	0	0.00	31.80	0.1	6,170	0.00%
2024/03/19	4	31.93	0	0.00	31.70	4	6,240	0.06%
2024/03/15	0	0.00	5.1	33.20	32.90	-5.1	6,204	-0.08%
2024/03/13	0	0.00	1	32.70	32.70	-1	5,894	-0.02%
2024/03/07	0	0.00	2	31.80	32.05	-2	6,235	-0.03%
2024/03/01	0.1	32.00	0	0.00	31.90	0.1	7,096	0.00%
2024/02/29	0	0.00	8	32.17	32.60	-8	7,360	-0.11%
2024/02/27	0	0.00	5	31.80	31.65	-5	7,378	-0.07%
2024/02/21	0	0.00	4	31.61	31.75	-4	7,884	-0.05%
2024/02/20	0	31.45	0	0.00	31.60	0	7,914	0.00%
2024/02/19	0.1	31.15	0	0.00	31.35	0.1	7,963	0.00%
2024/01/26	0	0.00	1	30.95	30.95	-1	8,389	-0.01%
2024/01/23	0.1	30.60	1	30.60	30.60	-0.9	8,601	-0.01%
2024/01/17	1	30.40	3	30.70	30.40	-2	8,817	-0.02%
2024/01/10	0	0.00	1	31.25	31.20	-1	8,999	-0.01%
2024/01/09	1	31.70	0	0.00	31.75	1	9,041	0.01%
2024/01/08	0	0.00	5	31.89	31.80	-5	9,099	-0.05%
2024/01/05	0	0.00	1	31.70	31.75	-1	9,156	-0.01%
2024/01/03	0	0.00	1	31.50	31.45	-1	9,358	-0.01%
2023/12/21	0	0.00	5	31.45	31.50	-5	9,305	-0.05%
2023/12/19	0.1	31.25	0	0.00	31.45	0.1	8,898	0.00%
2023/12/15	0	0.00	1	31.05	30.80	-1	8,538	-0.01%
2023/12/14	1	30.70	0	0.00	30.95	1	7,717	0.01%
2023/12/13	1	30.80	0	0.00	30.70	1	7,673	0.01%
2023/12/12	0	0.00	3	30.87	31.00	-3	8,661	-0.03%
2023/12/11	1	30.70	0	0.00	30.90	1	8,735	0.01%
2023/12/07	2	31.15	0	0.00	31.10	2	8,771	0.02%
2023/12/06	1	31.75	2.3	31.75	31.65	-1.3	8,731	-0.02%
2023/12/05	2	31.50	0	0.00	31.30	2	8,637	0.02%
2023/12/04	5	31.70	3	31.50	31.60	2	8,528	0.02%
2023/12/01	5	30.95	5	30.85	30.95	0	8,366	0.00%
2023/11/30	0	0.00	1	30.90	30.60	-1	8,250	-0.01%
2023/11/29	0	0.00	1	30.75	30.60	-1	7,885	-0.01%
2023/11/28	7	30.60	7	30.87	30.60	0	7,756	0.00%
2023/11/27	7	30.45	11	30.78	30.45	-4	7,706	-0.05%
2023/11/22	5	30.65	0	0.00	30.45	5	7,182	0.07%
2023/11/21	0.1	30.20	1	30.45	30.40	-0.9	7,084	-0.01%
2023/11/14	0	0.00	10	30.30	30.50	-10	6,688	-0.15%
2023/11/13	0	0.00	7	30.35	30.35	-7	6,670	-0.10%
2023/11/10	0	0.00	5	30.25	30.25	-5	6,768	-0.07%
2023/11/07	0	0.00	2	30.20	30.20	-2	6,794	-0.03%
2023/11/06	0	0.00	11	30.20	30.25	-11	6,816	-0.16%
2023/11/03	0	0.00	0.2	29.95	29.90	-0.2	6,762	0.00%
2023/11/02	0	0.00	3	29.78	29.85	-3	6,807	-0.04%
2023/10/31	0	0.00	2	29.55	29.50	-2	6,756	-0.03%
2023/10/25	1	29.00	1	29.15	29.10	0	6,735	0.00%
2023/10/24	0.1	28.90	0	0.00	29.05	0.1	6,755	0.00%
2023/10/23	1	28.75	0	0.00	28.65	1	6,813	0.01%
2023/10/18	0	0.00	6	29.15	29.00	-6	6,918	-0.09%
2023/10/13	0	29.30	0	0.00	29.30	0	6,951	0.00%
2023/10/11	0	0.00	10	29.05	29.20	-10	7,094	-0.14%
2023/09/21	0	28.90	4	28.98	28.80	-4	7,478	-0.05%
2023/09/19	2	29.50	0	0.00	29.40	2	7,464	0.03%
2023/09/18	1	29.10	2	29.53	29.50	-1	7,578	-0.01%
2023/09/15	2	28.90	0	0.00	29.10	2	7,583	0.03%
2023/09/14	0	0.00	2	29.33	29.45	-2	6,578	-0.03%
2023/09/13	1	28.85	2	29.05	29.15	-1	6,488	-0.02%
2023/09/12	0	0.00	9	29.10	29.15	-9	6,589	-0.14%
2023/09/07	2	28.50	0	0.00	28.40	2	6,607	0.03%
2023/09/04	4	28.63	0	0.00	28.60	4	6,566	0.06%
2023/09/01	0	0.00	2	28.55	28.80	-2	6,545	-0.03%
2023/08/31	2	28.25	2	28.55	28.15	0	6,535	0.00%
2023/08/30	2	28.45	0	0.00	28.55	2	6,414	0.03%
2023/08/28	6	28.19	0	0.00	28.15	6	6,422	0.09%
2023/08/25	1	28.40	0	28.40	28.30	1	6,945	0.01%
2023/08/24	2.1	28.30	0	0.00	28.35	2.1	6,967	0.03%
2023/08/23	10	28.45	0	0.00	28.35	10	6,916	0.14%
2023/08/21	8	28.76	0	0.00	28.65	8	6,950	0.12%
2023/08/16	14	28.72	0	0.00	28.60	14	6,909	0.20%
2023/08/15	7	29.16	0	0.00	29.15	7	6,812	0.10%
2023/08/14	0	0.00	3	29.48	29.30	-3	6,805	-0.04%
2023/08/10	11	29.35	0	0.00	29.45	11	6,892	0.16%
2023/08/09	8	29.46	0	0.00	29.50	8	6,876	0.12%
2023/08/08	2	29.53	0	0.00	29.60	2	6,872	0.03%
2023/08/02	6	29.58	0	0.00	29.55	6	6,812	0.09%
2023/08/01	7	29.64	0	0.00	29.65	7	6,762	0.10%
2023/07/31	1.2	29.74	0	0.00	29.70	1.2	6,757	0.02%
2023/07/28	1	29.65	20	29.65	29.70	-19	6,730	-0.28%
2023/07/27	0	0.00	4	29.70	29.95	-4	6,678	-0.06%
2023/07/26	25	29.44	0	0.00	29.50	25	6,678	0.37%
2023/07/24	7	29.31	0	0.00	29.15	7	6,621	0.11%
2023/07/21	0	29.90	0	0.00	29.60	0	6,601	0.00%
2023/07/20	3.3	29.97	0	0.00	29.80	3.3	6,556	0.05%
2023/07/19	9	29.83	0	0.00	29.75	9	6,559	0.14%
2023/07/18	11	30.10	0	0.00	30.00	11	6,469	0.17%
2023/07/17	10.1	30.62	0	0.00	30.30	10.1	6,352	0.16%
2023/07/13	0	0.00	1	32.40	32.20	-1	6,149	-0.02%
2023/07/11	1	32.45	0	0.00	32.45	1	6,183	0.02%
2023/07/06	1	32.30	0	0.00	32.20	1	6,204	0.02%
2023/06/30	0	0.00	5	33.25	33.45	-5	5,999	-0.08%
2023/06/16	3	32.95	2	33.15	32.95	1	6,000	0.02%
2023/06/15	0	0.00	5	33.00	33.00	-5	5,952	-0.08%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	1	32.45	167	32.56	32.45	-166	6,312	-2.63%	大賣/鉅額交易
2023/06/07	3	32.50	0	0.00	32.45	3	6,413	0.05%
2023/06/02	0.4	31.95	0	0.00	31.90	0.4	6,685	0.01%
2023/05/31	1	31.95	0	0.00	32.30	1	6,635	0.02%
2023/05/10	2	32.00	0	0.00	32.10	2	6,462	0.03%
2023/04/25	0	0.00	5	31.85	31.75	-5	6,825	-0.07%
2023/04/21	0	0.00	1	31.55	31.40	-1	6,857	-0.01%
2023/04/20	0	0.00	1	31.45	31.45	-1	6,890	-0.01%
2023/04/19	0.1	31.65	0	0.00	31.70	0.1	6,922	0.00%
2023/04/13	0	0.00	4	31.75	31.70	-4	6,817	-0.06%
2023/04/10	0	0.00	0.6	31.40	31.45	-0.6	6,717	-0.01%
2023/03/29	0	0.00	0.9	31.30	31.35	-0.9	7,930	-0.01%
2023/03/24	0.1	31.10	0	0.00	31.10	0.1	10,586	0.00%
2023/03/21	1	30.75	0	0.00	30.75	1	10,925	0.01%
2023/03/20	1	30.65	0	0.00	30.80	1	10,993	0.01%
2023/03/14	2	31.40	65	31.35	31.30	-63	11,377	-0.55%
2023/03/10	2	31.20	0	0.00	31.25	2	11,507	0.02%
2023/03/09	56	31.65	23	31.69	31.55	33	11,556	0.29%
2023/03/08	0	0.00	38	32.50	32.30	-38	11,689	-0.33%
2023/03/06	0	0.00	5	32.45	32.45	-5	11,929	-0.04%
2023/03/03	5	32.35	0	0.00	32.20	5	12,018	0.04%
2023/02/23	0	0.00	5	32.35	32.45	-5	12,464	-0.04%
2023/02/21	100.1	32.20	0	0.00	32.20	100.1	12,536	0.80%
2023/02/14	1	32.10	0	32.10	32.10	1	13,054	0.01%
2023/02/02	0	0.00	2	32.20	32.40	-2	13,213	-0.02%
2023/01/30	0	0.00	3	33.03	33.30	-3	13,123	-0.02%
2023/01/16	0	0.00	10	32.35	32.45	-10	12,947	-0.08%
2023/01/04	0	0.00	0.8	31.90	31.90	-0.8	13,424	-0.01%
2022/12/28	0	0.00	1	31.85	31.85	-1	13,707	-0.01%
2022/12/23	1	31.80	0	0.00	31.55	1	13,793	0.01%
2022/12/22	1	31.40	2	31.70	33.00	-1	13,807	-0.01%
2022/12/21	0.1	31.31	0.2	31.40	31.30	-0.1	13,305	0.00%
2022/12/20	1	31.15	0	0.00	31.10	1	12,822	0.01%
2022/12/15	0	0.00	0.1	33.10	32.95	-0.1	10,479	0.00%
2022/12/14	0	0.00	4	32.85	33.00	-4	10,406	-0.04%
2022/12/13	0	0.00	1	32.65	32.65	-1	10,365	-0.01%
2022/12/12	5	33.00	0	0.00	33.20	5	10,162	0.05%
2022/12/09	0	0.00	12	33.11	33.20	-12	10,201	-0.12%
2022/12/08	0	0.00	1	33.00	33.00	-1	10,263	-0.01%
2022/12/06	0	0.00	20.9	32.90	32.75	-20.9	9,980	-0.21%
2022/12/05	5	32.80	1	33.05	32.80	4	9,759	0.04%
2022/12/01	0	0.00	2	32.60	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	58	32.60	32.50	-58	9,436	-0.61%
2022/11/29	169	31.92	0	0.00	32.15	169	9,024	1.87%	大買/鉅額交易
2022/11/28	0	0.00	1	31.70	31.75	-1	8,939	-0.01%
2022/11/25	2	31.40	0	0.00	31.55	2	8,919	0.02%
2022/11/24	0.1	31.75	0	0.00	31.80	0.1	9,015	0.00%
2022/11/23	1	30.95	0	0.00	31.05	1	9,003	0.01%
2022/11/21	1	30.70	0	0.00	30.60	1	8,791	0.01%
2022/11/18	0	0.00	3	31.40	31.35	-3	8,579	-0.03%
2022/11/16	1	31.55	0	0.00	31.50	1	8,442	0.01%
2022/11/15	0.8	32.00	0	0.00	31.65	0.8	8,304	0.01%
2022/11/14	0	0.00	2	33.10	33.20	-2	8,054	-0.02%
2022/11/10	0	0.00	2	32.30	32.35	-2	7,785	-0.03%
2022/11/03	0	0.00	8	32.20	32.30	-8	7,783	-0.10%
2022/10/28	2	31.95	1	32.05	32.05	1	7,892	0.01%
2022/10/26	1	31.90	0	0.00	31.90	1	8,177	0.01%
2022/10/19	0.1	31.00	0	0.00	31.00	0.1	8,255	0.00%
2022/10/11	1	31.40	0	0.00	31.40	1	8,632	0.01%
2022/09/28	0	0.00	2	32.80	32.35	-2	8,598	-0.02%
2022/09/23	0	0.00	3	33.17	32.90	-3	8,531	-0.04%
2022/09/20	0	0.00	1	32.50	32.80	-1	8,539	-0.01%
2022/09/19	0.1	31.90	1	32.00	32.10	-0.9	8,504	-0.01%
2022/09/15	1	33.00	2	32.98	33.00	-1	8,451	-0.01%
2022/09/14	0	0.00	80	32.09	32.15	-80	8,332	-0.96%
2022/09/13	20	31.95	0	0.00	31.95	20	8,295	0.24%
2022/09/12	10	31.80	0	0.00	31.85	10	8,310	0.12%
2022/09/08	20	31.45	0	0.00	31.80	20	8,441	0.24%
2022/09/07	30	31.25	0	0.00	31.50	30	8,426	0.36%
2022/09/06	0	0.00	1	31.65	31.75	-1	8,369	-0.01%
2022/09/01	1	31.60	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	101	32.01	32.75	-101	8,344	-1.21%	大賣/鉅額交易
2022/08/29	30	31.20	0	0.00	31.40	30	8,112	0.37%
2022/08/26	11	31.66	0	0.00	31.65	11	8,041	0.14%
2022/08/22	0	0.00	2	31.00	30.95	-2	8,617	-0.02%
2022/08/19	15.1	30.73	1	30.90	30.90	14.1	8,662	0.16%
2022/08/18	20	30.80	0	0.00	30.90	20	8,715	0.23%
2022/08/15	10	30.25	0	0.00	30.25	10	8,650	0.12%
2022/08/08	1	29.50	0	0.00	29.45	1	8,874	0.01%
2022/08/04	3	29.30	0	0.00	29.50	3	9,042	0.03%
2022/08/03	10	29.90	0	0.00	29.65	10	8,959	0.11%
2022/08/01	1	30.40	1	30.10	30.10	0	8,754	0.00%
2022/07/28	1	30.35	0	0.00	30.10	1	8,613	0.01%
2022/07/27	21	31.58	1	31.50	31.75	20	8,530	0.23%
2022/07/26	30	31.93	0	31.80	31.75	30	8,408	0.36%
2022/07/20	0	0.00	10	32.40	32.30	-10	8,099	-0.12%
2022/07/19	0.1	32.50	1	32.65	32.50	-0.9	8,035	-0.01%
2022/07/15	4	31.70	20	31.70	31.70	-16	7,750	-0.21%
2022/07/13	0	0.00	5	32.20	31.90	-5	7,638	-0.07%
2022/07/12	1	31.35	8	31.10	31.50	-7	7,563	-0.09%
2022/07/08	2	31.40	52	31.40	31.35	-50	7,491	-0.67%
2022/07/07	7	31.39	1	31.45	31.45	6	7,544	0.08%
2022/07/06	1	31.95	13	31.83	31.55	-12	7,502	-0.16%
2022/07/05	3	32.07	1	32.15	32.25	2	7,432	0.03%
2022/07/04	2	31.70	0	0.00	32.00	2	7,378	0.03%
2022/07/01	0	0.00	5	31.35	31.15	-5	7,350	-0.07%
2022/06/29	5	32.15	0	0.00	32.15	5	7,207	0.07%
2022/06/21	0.1	31.00	1	31.15	31.10	-0.9	7,111	-0.01%
2022/06/16	10	31.40	0	0.00	31.30	10	6,926	0.14%
2022/06/15	20	31.10	0	0.00	31.30	20	7,040	0.28%
2022/06/09	0	0.00	3	31.20	31.40	-3	7,143	-0.04%
2022/06/07	10	30.75	0	0.00	30.70	10	7,032	0.14%
2022/06/06	0	0.00	1	30.75	30.80	-1	7,055	-0.01%
2022/06/02	20	30.58	0	0.00	30.70	20	7,151	0.28%
2022/05/31	21	31.02	0	0.00	30.50	21	7,236	0.29%
2022/05/25	0	0.00	11	31.68	31.70	-11	6,809	-0.16%
2022/05/24	0	0.00	0.5	31.30	31.50	-0.5	6,834	-0.01%
2022/05/20	0	0.00	6	31.44	31.35	-6	6,908	-0.09%
2022/05/19	0.1	31.05	65	31.06	31.15	-64.9	6,881	-0.94%
2022/05/18	5	30.85	10	31.00	31.25	-5	6,844	-0.07%
2022/05/17	10	30.58	2	30.90	30.90	8	6,847	0.12%
2022/05/16	10	30.88	0	0.00	30.90	10	6,783	0.15%
2022/05/13	0	0.00	3	30.47	31.00	-3	6,707	-0.04%
2022/05/12	5	29.85	0	0.00	29.70	5	6,483	0.08%
2022/05/11	10	30.03	0	0.00	30.15	10	6,443	0.16%
2022/05/10	5	30.10	1	29.95	30.15	4	6,408	0.06%
2022/05/09	10	29.90	0	0.00	29.80	10	6,403	0.16%
2022/05/06	10	30.25	0	0.00	30.20	10	6,359	0.16%
2022/04/29	0	0.00	1	29.95	30.05	-1	6,408	-0.02%
2022/04/25	1	29.85	0	0.00	30.00	1	6,366	0.02%
2022/04/13	2	30.70	0	0.00	30.90	2	6,107	0.03%
2022/04/11	0	0.00	4	30.11	30.20	-4	6,019	-0.07%
2022/03/31	0	0.00	1	30.50	30.40	-1	5,875	-0.02%
2022/03/18	0	0.00	2	30.70	30.70	-2	5,986	-0.03%
2022/03/14	0	0.00	2	30.25	30.55	-2	5,778	-0.03%
2022/03/10	0	0.00	1	30.15	30.20	-1	5,817	-0.02%
2022/03/09	1	29.65	11	29.65	29.55	-10	5,785	-0.17%
2022/03/08	0	0.00	15	29.57	29.50	-15	5,790	-0.26%
2022/03/07	11	29.46	0	0.00	29.50	11	5,772	0.19%
2022/03/04	1	30.00	0	0.00	30.30	1	5,917	0.02%
2022/03/03	0	0.00	1	30.55	30.60	-1	5,993	-0.02%
2022/03/01	0	0.00	2	30.20	30.30	-2	6,138	-0.03%
2022/02/22	1	29.85	0	0.00	29.95	1	6,343	0.02%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/16	0	0.00	4	29.50	29.60	-4	6,452	-0.06%
2022/02/14	7	29.51	4	29.30	29.45	3	6,539	0.05%
2022/02/11	0	0.00	2	29.40	29.40	-2	6,560	-0.03%
2022/02/10	2	29.45	0	0.00	29.60	2	6,649	0.03%
2022/01/26	6	28.75	11	28.75	28.80	-5	6,635	-0.08%
2022/01/25	3	28.32	0	0.00	28.60	3	6,715	0.04%
2022/01/24	1	28.55	0	0.00	28.80	1	6,702	0.01%
2022/01/21	3	28.90	0	0.00	28.80	3	6,823	0.04%
2022/01/20	1	29.05	0	0.00	29.25	1	6,785	0.01%
2022/01/19	1	29.05	0	0.00	29.15	1	6,781	0.01%
2022/01/14	1	29.20	0	0.00	29.20	1	6,992	0.01%
2022/01/13	5	29.45	2	29.25	29.55	3	7,063	0.04%
2022/01/12	0	0.00	5	29.05	29.30	-5	7,098	-0.07%
2022/01/11	1	28.95	0	0.00	29.15	1	7,139	0.01%
2022/01/07	0	0.00	10	29.10	29.15	-10	7,223	-0.14%
2022/01/06	0	0.00	3	29.15	29.25	-3	7,241	-0.04%
2021/12/24	5	28.95	0	0.00	28.90	5	7,467	0.07%
2021/12/23	3	28.63	9	28.65	28.80	-6	7,546	-0.08%
2021/12/21	5	28.65	0	0.00	28.55	5	7,625	0.07%
2021/12/20	0.1	28.40	0	0.00	28.40	0.1	7,684	0.00%
2021/12/17	1	28.20	0	0.00	28.10	1	7,729	0.01%
2021/12/16	1	28.25	0	0.00	28.20	1	7,273	0.01%
2021/12/15	10	28.30	0	0.00	28.35	10	7,419	0.13%
2021/12/14	8	28.35	1.2	28.32	28.45	6.8	7,477	0.09%
2021/12/13	0	0.00	2	28.70	28.45	-2	7,498	-0.03%
2021/12/09	5	28.65	200	28.60	28.85	-195	7,482	-2.61%	大賣/鉅額交易
2021/12/07	5	28.75	0	0.00	28.75	5	7,436	0.07%
2021/12/03	0	0.00	50	28.41	28.30	-50	7,471	-0.67%
2021/12/02	6	28.18	50	28.29	28.30	-44	7,435	-0.59%
2021/12/01	4.1	28.05	2	28.08	28.30	2.1	7,380	0.03%
2021/11/30	2	28.08	2	28.18	27.90	0	7,311	0.00%
2021/11/29	3	27.90	6	28.00	28.15	-3	7,019	-0.04%
2021/11/26	5	28.26	0	0.00	28.25	5	6,936	0.07%
2021/11/25	2.1	28.40	0	0.00	28.55	2.1	6,926	0.03%
2021/11/24	4	28.63	0	0.00	28.80	4	6,802	0.06%
2021/11/23	1	28.85	4	28.80	28.75	-3	6,647	-0.05%
2021/11/22	7	29.31	0	0.00	29.15	7	6,394	0.11%
2021/11/19	0.1	29.40	1	29.30	29.40	-0.9	6,314	-0.01%
2021/11/18	1	29.30	0	0.00	29.50	1	6,276	0.02%
2021/11/17	5	29.30	0	0.00	29.35	5	6,236	0.08%
2021/11/16	9	29.45	0	0.00	29.50	9	6,162	0.15%
2021/11/15	3	30.02	0.1	30.20	30.00	2.9	6,044	0.05%
2021/11/12	0	0.00	26	30.15	30.15	-26	6,060	-0.43%
2021/11/11	26	30.05	2	30.00	30.00	24	6,017	0.40%
2021/11/10	2	29.85	0	0.00	29.90	2	6,051	0.03%
2021/11/09	1	29.75	0	0.00	29.90	1	6,026	0.02%
2021/11/03	0	29.70	0	0.00	29.55	0	5,896	0.00%
2021/10/29	3	29.00	0	0.00	29.10	3	5,849	0.05%
2021/10/27	16	29.35	1	29.40	29.45	15	5,804	0.26%
2021/10/26	4	29.35	0	0.00	29.55	4	6,014	0.07%
2021/10/25	41	29.35	0	0.00	29.35	41	6,336	0.65%
2021/10/22	43	29.35	0	0.00	29.40	43	6,457	0.67%
2021/10/21	5	29.80	2	30.10	30.10	3	6,394	0.05%
2021/10/19	0.1	29.70	0	0.00	29.70	0.1	6,402	0.00%
2021/10/15	2	29.15	0	0.00	29.30	2	6,421	0.03%
2021/10/13	2	29.10	0	0.00	29.25	2	6,551	0.03%
2021/10/12	5	29.30	0	0.00	29.25	5	6,700	0.07%
2021/10/07	2	29.55	0	0.00	29.55	2	6,645	0.03%
2021/10/05	0	29.35	5	29.24	29.35	-5	6,762	-0.07%
2021/10/04	0	0.00	1	29.20	29.35	-1	6,845	-0.01%
2021/09/30	3	29.92	2	29.90	29.85	1	6,844	0.01%
2021/09/29	1	29.70	0	0.00	29.55	1	6,795	0.01%
2021/09/28	1	29.85	0.4	29.90	30.00	0.6	6,771	0.01%
2021/09/23	0.1	29.25	45	29.21	29.25	-44.9	6,853	-0.66%
2021/09/22	46	28.83	0	0.00	28.70	46	6,892	0.67%
2021/09/17	0	0.00	0.1	29.60	29.50	-0.1	6,742	0.00%
2021/09/10	2	29.00	0	0.00	29.20	2	6,832	0.03%
2021/09/09	2	29.10	0	0.00	29.05	2	6,998	0.03%
2021/09/08	3	29.25	0	0.00	29.25	3	6,926	0.04%
2021/09/07	0	0.00	1	29.60	29.60	-1	6,908	-0.01%
2021/09/06	1	29.80	6	29.75	29.70	-5	6,947	-0.07%
2021/09/03	0	0.00	13	29.85	30.00	-13	6,965	-0.19%
2021/09/01	0	0.00	7	29.74	29.60	-7	7,023	-0.10%
2021/08/31	0	0.00	1.3	29.64	30.05	-1.3	7,030	-0.02%
2021/08/24	0	0.00	0.5	28.97	29.40	-0.5	7,260	-0.01%
2021/08/20	1	28.20	1	28.40	28.30	0	7,430	0.00%
2021/08/19	1.1	28.36	3	28.40	28.30	-2	7,602	-0.03%
2021/08/17	3.2	28.70	3	29.00	28.55	0.2	7,612	0.00%
2021/08/16	9.2	29.08	0	0.00	29.05	9.2	7,620	0.12%
2021/08/13	1	29.80	0	29.80	29.65	1	7,573	0.01%
2021/08/12	0	30.15	0	0.00	30.25	0	7,637	0.00%
2021/08/11	0	0.00	1	30.00	30.00	-1	7,698	-0.01%
2021/08/10	0	0.00	0	30.00	29.95	0	7,781	0.00%
2021/08/09	4	29.71	0	0.00	29.95	4	7,973	0.05%
2021/08/05	2.1	30.09	0	0.00	30.00	2.1	8,351	0.03%
2021/08/04	0	0.00	2	30.30	30.25	-2	8,806	-0.02%
2021/08/03	0	0.00	0	30.30	30.30	0	9,104	0.00%
2021/08/02	3	30.02	0	0.00	30.10	3	9,307	0.03%
2021/07/30	11	29.80	2	29.70	29.60	9	9,473	0.10%
2021/07/29	9	30.90	1	31.15	31.15	8	9,574	0.08%
2021/07/28	2	31.00	0	0.00	31.00	2	9,453	0.02%
2021/07/26	1	32.00	1	31.95	31.90	0	9,668	0.00%
2021/07/21	1	32.25	6	32.43	32.50	-5	9,889	-0.05%
2021/07/20	1	32.65	0	0.00	32.60	1	10,058	0.01%
2021/07/19	0.1	33.50	0	0.00	33.60	0.1	10,150	0.00%
2021/07/16	0	0.00	11	33.04	33.60	-11	10,793	-0.10%
2021/07/14	0	0.00	1	32.55	32.60	-1	11,046	-0.01%
2021/07/13	5	32.95	20	32.90	32.90	-15	11,496	-0.13%
2021/07/12	1	32.95	6	33.04	32.95	-5	11,706	-0.04%
2021/07/09	0	0.00	1	32.90	32.95	-1	11,661	-0.01%
2021/07/08	0	0.00	11	32.98	32.95	-11	11,633	-0.09%
2021/07/07	0	32.20	2	32.20	32.35	-2	11,685	-0.02%
2021/07/06	0	0.00	2	32.58	32.55	-2	11,783	-0.02%
2021/07/02	0	0.00	1	32.95	32.20	-1	12,077	-0.01%
2021/06/30	26	31.98	10	31.98	32.00	16	11,996	0.13%
2021/06/25	1	31.95	1	31.90	31.75	0	12,240	0.00%
2021/06/24	1	31.30	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	2	31.68	31.65	-2	12,488	-0.02%
2021/06/22	1.1	31.08	1	30.95	30.85	0.1	12,389	0.00%
2021/06/21	6	30.66	0	0.00	30.75	6	12,363	0.05%
2021/06/18	1	31.30	0	0.00	31.05	1	12,334	0.01%
2021/06/03	1	32.45	2	32.25	32.45	-1	12,856	-0.01%
2021/05/26	0	0.00	25	31.05	31.40	-25	13,326	-0.19%
2021/05/25	0	0.00	1	31.15	31.20	-1	13,880	-0.01%
2021/05/24	5	30.20	0	0.00	30.55	5	13,847	0.04%
2021/05/21	7	30.50	0	0.00	30.50	7	13,881	0.05%
2021/05/20	3	30.20	0	0.00	30.35	3	13,874	0.02%
2021/05/19	1.1	30.50	1.4	30.70	30.60	-0.3	13,813	0.00%
2021/05/18	10	30.78	0	0.00	30.80	10	13,857	0.07%
2021/05/17	0	0.00	8	29.83	29.65	-8	13,908	-0.06%
2021/05/14	0	0.00	1	30.65	30.75	-1	13,754	-0.01%
2021/05/12	6	31.75	15.2	30.80	30.65	-9.2	13,360	-0.07%
2021/05/11	3	33.37	5	33.54	32.75	-2	12,933	-0.02%
2021/05/07	5	33.65	2	33.93	33.25	3	12,533	0.02%
2021/05/06	77	33.86	79	33.75	33.85	-2	12,389	-0.02%
2021/05/05	6	32.88	2	32.53	32.65	4	12,148	0.03%
2021/05/04	1	31.70	2	32.00	31.70	-1	11,969	-0.01%
2021/05/03	1	32.40	6	32.77	32.35	-5	11,684	-0.04%
2021/04/29	0	0.00	3	33.28	33.25	-3	11,607	-0.03%
2021/04/28	23	33.18	20	33.10	33.40	3	11,517	0.03%
2021/04/27	0	0.00	2	32.83	32.85	-2	11,597	-0.02%
2021/04/23	3	32.77	4	32.38	32.55	-1	11,376	-0.01%
2021/04/22	14	34.47	22	34.65	33.30	-8	11,299	-0.07%
2021/04/21	10	33.07	7	32.93	33.10	3	10,647	0.03%
2021/04/20	0	0.00	2	32.90	33.15	-2	10,518	-0.02%
2021/04/19	12.1	32.36	2.4	32.92	33.40	9.7	10,323	0.09%
2021/04/16	1	31.80	4	31.55	31.90	-3	9,904	-0.03%
2021/04/15	2	30.90	0	0.00	30.95	2	9,687	0.02%
2021/04/14	1	30.60	6	30.83	30.60	-5	9,661	-0.05%
2021/04/13	20	31.12	4	30.88	30.60	16	9,715	0.16%
2021/04/12	2	30.50	0.2	30.60	30.95	1.8	9,576	0.02%
2021/04/09	2	30.40	0	0.00	30.40	2	9,537	0.02%
2021/04/08	0	0.00	0.1	30.30	30.50	-0.1	9,510	0.00%
2021/04/07	4	29.95	1	29.95	30.00	3	9,345	0.03%
2021/04/06	2	29.90	0	0.00	29.95	2	9,379	0.02%
2021/04/01	2	29.90	0	0.00	29.90	2	9,420	0.02%
2021/03/31	2	30.00	10	30.05	30.20	-8	9,448	-0.08%
2021/03/29	5	29.85	10	29.85	29.90	-5	9,243	-0.05%
2021/03/26	1	29.40	8	29.68	29.75	-7	9,217	-0.08%
2021/03/25	2	28.95	0	0.00	29.10	2	9,079	0.02%
2021/03/24	0	29.15	0	0.00	29.15	0	9,106	0.00%
2021/03/22	0	0.00	0.1	29.20	29.40	-0.1	9,144	0.00%
2021/03/19	4.1	29.18	2	28.95	29.20	2.1	9,159	0.02%
2021/03/18	12	29.49	2	29.55	29.50	10	8,969	0.11%
2021/03/17	0	0.00	10	29.75	29.45	-10	8,943	-0.11%
2021/03/16	0	0.00	0.1	29.70	29.90	-0.1	8,907	0.00%
2021/03/15	14	29.57	0	0.00	29.55	14	8,865	0.16%
2021/03/12	0	0.00	101	29.33	29.80	-101	8,896	-1.14%	大賣/鉅額交易
2021/03/10	1	29.55	0	0.00	29.75	1	8,862	0.01%
2021/03/09	1	29.70	1	29.45	29.90	0	8,855	0.00%
2021/03/05	0	0.00	4	29.13	29.35	-4	8,667	-0.05%
2021/03/04	1	29.20	1	29.60	29.40	0	8,846	0.00%
2021/03/03	4	29.40	3	29.15	29.35	1	8,753	0.01%
2021/02/26	1	28.80	3	28.90	28.95	-2	8,447	-0.02%
2021/02/25	0	0.00	83	28.89	29.50	-83	8,055	-1.03%
2021/02/24	1	27.75	0	0.00	27.75	1	7,569	0.01%
2021/02/23	0	0.00	17	28.05	28.10	-17	7,539	-0.23%
2021/02/22	0.1	27.40	5	27.50	27.45	-4.9	7,489	-0.06%
2021/02/19	11	27.29	10	27.38	27.40	1	7,606	0.01%
2021/02/18	0.3	27.25	7	27.49	27.50	-6.7	7,725	-0.09%
2021/02/17	12	26.97	5	27.10	27.10	7	7,641	0.09%
2021/02/05	5	26.92	0	0.00	27.05	5	7,543	0.07%
2021/02/04	1	26.50	6	26.62	26.85	-5	7,589	-0.07%
2021/02/03	9	26.48	3	26.65	26.70	6	7,778	0.08%
2021/02/02	7	26.39	9	26.57	26.75	-2	7,820	-0.03%
2021/02/01	6	26.30	11	26.55	26.25	-5	7,803	-0.06%
2021/01/29	17	26.11	0	0.00	26.00	17	7,754	0.22%
2021/01/28	3	26.45	2	26.80	26.45	1	7,641	0.01%
2021/01/27	7	26.53	12	26.86	26.50	-5	7,542	-0.07%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/25	0	0.00	8	26.69	26.80	-8	7,457	-0.11%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/21	13	26.42	10	26.80	26.40	3	7,420	0.04%
2021/01/20	17	26.76	0	0.00	26.40	17	7,367	0.23%
2021/01/19	1.1	27.25	2	27.38	27.45	-0.9	7,118	-0.01%
2021/01/18	3	27.18	3	27.20	27.25	0	7,132	0.00%
2021/01/15	6	27.53	0	0.00	27.60	6	7,011	0.09%
2021/01/14	5	27.95	0	0.00	28.10	5	6,947	0.07%
2021/01/13	0	0.00	1	28.35	28.40	-1	6,921	-0.01%
2021/01/12	0	0.00	2	28.05	28.05	-2	6,884	-0.03%
2021/01/07	0	0.00	0	28.55	28.35	0	6,769	0.00%
2021/01/06	2	28.20	0	0.00	28.35	2	6,715	0.03%
2020/12/25	0	0.00	6	28.51	28.55	-6	6,364	-0.09%
2020/12/24	3	28.27	4	28.16	28.05	-1	6,308	-0.02%
2020/12/22	2	27.80	5	28.02	27.70	-3	6,247	-0.05%
2020/12/21	0	27.90	1	27.85	27.95	-1	6,346	-0.02%
2020/12/18	1	27.50	0	0.00	27.45	1	6,414	0.02%
2020/12/17	0	27.45	0	0.00	27.55	0	6,485	0.00%
2020/12/16	0.1	27.70	17	27.82	27.90	-16.9	6,526	-0.26%
2020/12/10	0	0.00	2	27.78	27.70	-2	7,005	-0.03%
2020/12/09	2	27.55	0	0.00	27.75	2	7,005	0.03%
2020/12/08	29	27.45	0	0.00	27.50	29	7,036	0.41%
2020/12/07	100	27.75	1	27.80	27.60	99	7,007	1.41%
2020/12/04	2	27.63	0	0.00	27.65	2	7,046	0.03%
2020/12/03	0	0.00	1	27.70	27.40	-1	7,108	-0.01%
2020/12/02	2	27.35	0	0.00	27.40	2	7,211	0.03%
2020/12/01	21	27.41	0	0.00	27.50	21	7,359	0.29%
2020/11/27	2	27.70	0	0.00	27.70	2	7,373	0.03%
2020/11/26	0	0.00	186	27.90	27.90	-186	7,410	-2.51%	大賣/鉅額交易
2020/11/25	0	0.00	54	27.95	28.05	-54	7,542	-0.72%
2020/11/23	0	28.20	0	0.00	28.25	0	7,519	0.00%
2020/11/20	0	0.00	14	27.96	28.15	-14	7,425	-0.19%
2020/11/18	50	28.20	0	0.00	28.20	50	7,418	0.67%
2020/11/16	0.1	27.40	3	27.50	27.50	-2.9	7,345	-0.04%
2020/11/13	0	0.00	3	27.35	27.60	-3	7,415	-0.04%
2020/11/12	100	27.49	2	27.58	27.60	98	7,452	1.31%
2020/11/11	4	27.70	5	27.19	27.70	-1	7,458	-0.01%
2020/11/10	100	26.85	10	26.91	26.90	90	7,254	1.24%
2020/11/09	1	26.45	8	26.52	26.60	-7	7,186	-0.10%
2020/11/03	0	0.00	1	26.20	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	40	26.03	26.05	-40	7,391	-0.54%
2020/10/30	2	25.75	2	25.75	25.75	0	7,470	0.00%
2020/10/29	2	25.95	2	25.80	25.80	0	7,531	0.00%
2020/10/28	0	0.00	1	26.10	26.10	-1	7,839	-0.01%
2020/10/26	2	26.10	0	0.00	26.00	2	8,167	0.02%
2020/10/22	0	26.25	2	26.05	26.25	-2	8,583	-0.02%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/20	1	25.95	0	0.00	26.05	1	9,518	0.01%
2020/10/19	0.1	26.10	0	0.00	26.10	0.1	9,777	0.00%
2020/10/12	2	26.05	0	0.00	25.90	2	10,935	0.02%
2020/10/07	0	0.00	7	26.02	26.10	-7	11,280	-0.06%
2020/10/06	1	26.10	1	26.10	26.10	0	11,404	0.00%
2020/10/05	0	0.00	2	25.75	25.75	-2	11,465	-0.02%
2020/09/25	1	24.95	0	0.00	25.10	1	11,642	0.01%
2020/09/24	5	24.84	13	24.85	24.85	-8	11,757	-0.07%
2020/09/23	8	25.64	0	0.00	25.55	8	11,728	0.07%
2020/09/22	7	25.61	0	0.00	25.65	7	11,731	0.06%
2020/09/18	3	25.93	0	0.00	25.75	3	11,659	0.03%
2020/09/17	2	25.90	1	25.95	25.95	1	11,518	0.01%
2020/09/15	2	26.05	2	26.15	26.15	0	11,387	0.00%
2020/09/11	0	0.00	1	26.50	26.45	-1	11,306	-0.01%
2020/09/07	0	0.00	8	27.41	27.30	-8	11,348	-0.07%
2020/09/04	1	26.90	0	0.00	26.90	1	11,400	0.01%
2020/09/03	3	26.93	9	27.14	26.80	-6	11,372	-0.05%
2020/09/02	0	0.00	5	26.50	26.55	-5	11,262	-0.04%
2020/09/01	5	26.31	0	0.00	26.25	5	11,303	0.04%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/27	0	0.00	0.6	26.20	26.20	-0.6	11,261	0.00%
2020/08/26	4	26.18	0	0.00	26.25	4	11,279	0.04%
2020/08/25	1.2	26.21	0	0.00	26.30	1.2	11,317	0.01%
2020/08/24	23	26.05	0	0.00	26.00	23	11,736	0.20%
2020/08/21	5	25.90	8	26.11	26.25	-3	11,797	-0.03%
2020/08/20	12	25.94	7	25.66	25.65	5	11,798	0.04%
2020/08/19	8	26.52	0	0.00	26.30	8	11,714	0.07%
2020/08/18	0	0.00	3	26.45	26.50	-3	11,700	-0.03%
2020/08/17	2	26.30	2	26.40	26.40	0	11,752	0.00%
2020/08/13	1	26.35	0	0.00	26.35	1	12,101	0.01%
2020/08/12	5.1	26.00	0	0.00	26.30	5.1	12,298	0.04%
2020/08/11	2	26.18	2	26.15	26.05	0	12,387	0.00%
2020/08/10	0	0.00	1	26.40	26.45	-1	12,453	-0.01%
2020/08/07	2	26.45	2	26.35	26.35	0	12,544	0.00%
2020/08/06	7	26.15	10	26.08	26.20	-3	12,602	-0.02%
2020/08/05	3	26.25	0	0.00	26.10	3	12,770	0.02%
2020/08/04	3	26.10	2	25.95	26.05	1	12,853	0.01%
2020/08/03	9	26.01	30	25.40	26.10	-21	13,049	-0.16%
2020/07/30	10	25.46	0	0.00	25.70	10	14,646	0.07%
2020/07/29	7	25.53	2	25.45	25.45	5	15,192	0.03%
2020/07/28	5	25.75	7	25.46	25.45	-2	15,219	-0.01%
2020/07/27	20	26.28	0	0.00	26.00	20	15,254	0.13%
2020/07/24	10	29.45	4	29.35	29.20	6	14,634	0.04%
2020/07/22	0	0.00	4	30.21	30.30	-4	14,438	-0.03%
2020/07/20	0	0.00	1	30.35	30.30	-1	14,265	-0.01%
2020/07/17	0	0.00	1	30.40	30.15	-1	14,175	-0.01%
2020/07/16	0.1	30.40	8	30.36	30.50	-7.9	14,198	-0.06%
2020/07/15	0	0.00	31	29.86	29.80	-31	14,096	-0.22%
2020/07/14	0	0.00	78.5	29.54	29.50	-78.5	13,961	-0.56%
2020/07/13	4	29.60	40	29.10	29.60	-36	14,039	-0.26%
2020/07/10	12	28.69	5	28.53	28.90	7	14,019	0.05%
2020/07/09	0	0.00	2	29.13	28.95	-2	14,089	-0.01%
2020/07/08	72	28.91	0	0.00	29.10	72	14,334	0.50%
2020/07/07	0	0.00	4	29.00	29.05	-4	14,460	-0.03%
2020/07/06	0	0.00	2	29.00	29.05	-2	14,421	-0.01%
2020/07/03	20	28.90	13	28.97	28.90	7	14,468	0.05%
2020/07/02	14	28.85	18	28.76	28.90	-4	14,485	-0.03%
2020/06/30	0	0.00	1	27.75	27.90	-1	14,509	-0.01%
2020/06/23	2	27.70	0	0.00	27.85	2	14,829	0.01%
2020/06/22	0	0.00	2.5	27.50	27.70	-2.5	14,914	-0.02%
2020/06/19	7	27.73	0	0.00	27.40	7	15,054	0.05%
2020/06/17	2.1	27.80	25	27.76	27.90	-22.9	15,241	-0.15%
2020/06/16	0	0.00	53	27.45	27.50	-53	15,417	-0.34%
2020/06/12	20	26.93	0	0.00	27.45	20	15,707	0.13%
2020/06/11	25	27.77	2	27.70	27.70	23	15,728	0.15%
2020/06/10	1	28.65	26	28.63	28.70	-25	15,672	-0.16%
2020/06/09	0	0.00	90	28.32	28.40	-90	16,010	-0.56%
2020/06/08	11	28.00	9	28.08	28.15	2	16,055	0.01%
2020/06/05	1	27.80	1	27.80	27.80	0	15,962	0.00%
2020/06/04	0	0.00	6	27.94	27.80	-6	15,987	-0.04%
2020/06/03	1	27.60	93	27.61	27.80	-92	16,061	-0.57%
2020/06/02	3	27.33	1	27.30	27.35	2	15,979	0.01%
2020/06/01	0	0.00	8	27.32	27.30	-8	15,947	-0.05%
2020/05/29	6	26.94	2	27.30	26.90	4	15,935	0.03%
2020/05/28	15	27.08	31	27.05	27.10	-16	15,573	-0.10%
2020/05/27	1	27.45	7	27.44	27.30	-6	15,522	-0.04%
2020/05/26	2	27.10	8	27.31	27.30	-6	15,573	-0.04%
2020/05/25	39	26.56	1	26.80	26.90	38	15,559	0.24%
2020/05/22	33	27.00	0	0.00	26.85	33	15,493	0.21%
2020/05/21	3	27.57	7	27.54	27.50	-4	15,412	-0.03%
2020/05/20	56	27.20	2	27.50	27.60	54	15,281	0.35%
2020/05/19	73	27.36	0	0.00	27.40	73	15,000	0.49%
2020/05/18	9	26.88	22	26.57	26.95	-13	14,833	-0.09%
2020/05/15	22	26.30	1	26.70	26.40	21	14,753	0.14%
2020/05/14	7	26.64	0	0.00	26.65	7	14,663	0.05%
2020/05/13	2.2	26.68	1	26.55	26.60	1.2	14,564	0.01%
2020/05/12	2	26.83	0	0.00	26.85	2	14,476	0.01%
2020/05/11	0	0.00	3	27.33	27.25	-3	14,283	-0.02%
2020/05/08	9	27.50	33	27.63	27.25	-24	14,144	-0.17%
2020/05/07	98	27.39	69	27.57	27.35	29	13,904	0.21%
2020/05/06	52	29.34	182	29.68	28.25	-130	13,471	-0.96%	大賣/鉅額交易
2020/05/05	47	26.40	44	27.37	28.05	3	11,940	0.03%
2020/05/04	24	25.43	2	25.50	25.50	22	11,302	0.19%
2020/04/30	10	25.78	52	25.90	26.00	-42	11,141	-0.38%
2020/04/29	0	0.00	31	25.13	25.10	-31	11,081	-0.28%
2020/04/28	12	25.03	0	0.00	24.90	12	11,065	0.11%
2020/04/27	10	24.80	25	24.47	24.75	-15	11,124	-0.13%
2020/04/24	20	23.87	0	0.00	23.75	20	10,988	0.18%
2020/04/23	2	23.85	0	0.00	23.90	2	10,816	0.02%
2020/04/22	2	23.68	0	0.00	23.85	2	10,708	0.02%
2020/04/21	31	24.20	0	0.00	23.95	31	10,699	0.29%
2020/04/20	10	24.68	0	0.00	24.65	10	10,466	0.10%
2020/04/17	1	25.00	1	25.10	24.85	0	10,346	0.00%
2020/04/16	28	24.75	0	0.00	24.75	28	10,245	0.27%
2020/04/15	2	25.20	2	25.25	25.30	0	10,071	0.00%
2020/04/14	1	25.10	7	25.16	25.10	-6	9,996	-0.06%
2020/04/13	22.2	25.40	0	0.00	25.20	22.2	9,843	0.23%
2020/04/10	8	24.78	33	24.87	24.70	-25	9,553	-0.26%
2020/04/09	1	24.00	0	0.00	24.10	1	9,410	0.01%
2020/04/08	0	0.00	1	23.90	23.85	-1	9,316	-0.01%
2020/04/07	1	23.50	2	23.58	23.55	-1	9,220	-0.01%
2020/04/06	4	22.75	2	22.75	23.05	2	9,061	0.02%
2020/04/01	12	22.55	0	0.00	22.50	12	8,904	0.13%
2020/03/31	2	22.70	0	0.00	22.55	2	8,775	0.02%
2020/03/30	3	22.40	222	22.36	22.60	-219	8,602	-2.55%	大賣/鉅額交易
2020/03/27	2	22.73	4	23.08	22.65	-2	8,538	-0.02%
2020/03/26	3	22.48	0.2	22.75	22.65	2.8	8,414	0.03%
2020/03/25	101.5	22.55	1	22.60	22.45	100.5	8,375	1.20%	大買/
2020/03/24	121	21.27	3	21.45	21.35	118	8,272	1.43%	大買/鉅額交易
2020/03/23	5	20.60	0	0.00	20.50	5	8,134	0.06%
2020/03/20	1	21.50	19	21.83	21.85	-18	8,072	-0.22%
2020/03/19	5	21.04	3	21.10	21.15	2	7,875	0.03%
2020/03/18	1	22.10	0	0.00	22.15	1	7,674	0.01%
2020/03/17	6	22.65	2	23.08	22.65	4	7,638	0.05%
2020/03/16	1	23.45	0	0.00	23.25	1	7,489	0.01%
2020/03/13	13	22.99	4	23.73	23.90	9	7,342	0.12%
2020/03/12	21	25.76	0	0.00	25.30	21	6,851	0.31%
2020/03/10	5	27.18	2	27.10	27.10	3	6,674	0.04%
2020/03/09	7	27.51	3	27.73	27.60	4	6,644	0.06%
2020/03/06	2	28.10	12	28.10	28.10	-10	6,553	-0.15%
2020/03/05	11	28.21	1	28.35	28.40	10	6,520	0.15%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/03	2	28.00	0	0.00	28.00	2	6,610	0.03%
2020/02/27	12	28.30	0	0.00	28.25	12	6,839	0.18%
2020/02/26	2	28.23	2	28.50	28.65	0	6,762	0.00%
2020/02/25	4	28.28	4	28.46	28.60	0	6,738	0.00%
2020/02/24	5	28.58	1	28.65	28.65	4	6,772	0.06%
2020/02/20	4	28.80	2	28.93	28.90	2	6,877	0.03%
2020/02/18	3.1	28.71	2	29.00	29.00	1.1	6,882	0.02%
2020/02/17	2	28.70	5	28.90	28.85	-3	6,866	-0.04%
2020/02/14	4	28.80	1	28.85	28.95	3	6,880	0.04%
2020/02/13	1	28.80	6	28.88	28.90	-5	6,924	-0.07%
2020/02/12	1	28.55	0	0.00	28.60	1	7,059	0.01%
2020/02/11	1	28.70	1	28.55	28.60	0	7,073	0.00%
2020/02/10	2	28.08	6	28.46	28.55	-4	7,138	-0.06%
2020/02/07	23	28.39	4	28.66	28.20	19	7,192	0.26%
2020/02/06	1	28.65	5	28.90	28.85	-4	7,214	-0.06%
2020/02/05	10	28.62	4	28.75	28.60	6	7,457	0.08%
2020/02/04	0	0.00	3	28.38	28.55	-3	7,574	-0.04%
2020/02/03	51	28.74	24	28.42	28.15	27	7,590	0.36%
2020/01/31	6	28.13	16	28.30	28.20	-10	7,410	-0.13%
2020/01/30	43	28.31	0	0.00	28.00	43	7,325	0.59%
2020/01/20	3	29.45	0	0.00	29.40	3	7,115	0.04%
2020/01/17	4.1	29.39	1	29.40	29.50	3.1	7,077	0.04%
2020/01/16	3	29.43	0	0.00	29.45	3	7,071	0.04%
2020/01/15	1	29.40	3	29.65	29.45	-2	7,110	-0.03%
2020/01/14	5	29.45	0	0.00	29.50	5	7,081	0.07%
2020/01/13	1	29.25	6	29.54	29.50	-5	7,107	-0.07%
2020/01/10	10	29.25	0	0.00	29.25	10	7,308	0.14%
2020/01/09	2	29.20	7	29.44	29.35	-5	7,375	-0.07%
2020/01/08	29	29.15	0	0.00	29.05	29	7,456	0.39%
2020/01/07	10	29.40	2	29.35	29.40	8	7,504	0.11%
2020/01/06	40	29.63	0	0.00	29.55	40	7,566	0.53%
2020/01/03	6	29.91	0	0.00	30.00	6	7,595	0.08%
2020/01/02	1	29.90	0	0.00	29.90	1	7,603	0.01%
2019/12/31	8	29.81	2	29.90	29.85	6	7,651	0.08%
2019/12/30	5	29.91	0	0.00	29.90	5	7,625	0.07%
2019/12/27	4	29.99	0	0.00	30.00	4	7,621	0.05%
2019/12/26	1	30.00	0	0.00	30.00	1	7,694	0.01%
2019/12/25	3	29.97	0	0.00	30.10	3	7,794	0.04%
2019/12/24	3	30.03	1	30.15	30.05	2	7,801	0.03%
2019/12/23	0	0.00	6	30.49	30.55	-6	7,780	-0.08%
2019/12/20	0	0.00	7	30.47	30.55	-7	7,744	-0.09%
2019/12/19	0	0.00	1	30.30	30.30	-1	7,644	-0.01%
2019/12/18	2	30.18	11	30.22	30.15	-9	7,630	-0.12%
2019/12/17	3	29.95	48	30.06	30.20	-45	7,694	-0.58%
2019/12/16	0.1	29.80	0	0.00	29.85	0.1	7,683	0.00%
2019/12/13	0	0.00	0.8	29.35	29.50	-0.8	7,658	-0.01%
2019/12/12	1	29.30	0	0.00	29.30	1	7,633	0.01%
2019/12/11	3	29.15	0.2	29.30	29.30	2.8	7,651	0.04%
2019/12/10	1	29.20	0	0.00	29.20	1	7,688	0.01%
2019/12/09	1	29.25	7	29.25	29.25	-6	7,720	-0.08%
2019/12/06	3.1	29.19	0	0.00	29.35	3.1	7,824	0.04%
2019/12/05	6	29.24	0.3	29.30	29.25	5.7	7,858	0.07%
2019/12/04	6	29.26	0	0.00	29.25	6	7,880	0.08%
2019/12/03	7	29.40	0	0.00	29.55	7	7,920	0.09%
2019/12/02	9	29.56	0	0.00	29.65	9	7,912	0.11%
2019/11/29	11	29.63	4	29.75	29.75	7	7,980	0.09%
2019/11/28	2.1	30.10	1	30.20	30.15	1.1	7,929	0.01%
2019/11/26	4	29.68	7	29.94	29.95	-3	7,928	-0.04%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/21	3	29.60	0	0.00	29.70	3	7,722	0.04%
2019/11/20	7	29.82	0	0.00	29.80	7	7,717	0.09%
2019/11/19	1	30.05	2	29.98	30.05	-1	7,701	-0.01%
2019/11/18	3.1	29.67	0	0.00	29.85	3.1	7,765	0.04%
2019/11/15	2.1	29.77	1.8	29.81	29.75	0.3	7,792	0.00%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	2	29.88	0	0.00	29.80	2	7,893	0.03%
2019/11/11	2	30.00	30	30.10	29.90	-28	8,256	-0.34%
2019/11/07	1	30.40	0	0.00	30.55	1	8,132	0.01%
2019/11/06	1	30.45	3	30.50	30.65	-2	8,041	-0.02%
2019/11/05	5	30.82	3	30.67	30.75	2	7,971	0.03%
2019/11/04	5	30.25	6	30.34	30.50	-1	7,924	-0.01%
2019/11/01	7	29.86	0	0.00	29.70	7	7,703	0.09%
2019/10/31	1	29.40	0	0.00	29.60	1	7,650	0.01%
2019/10/30	0	0.00	9	29.41	29.55	-9	7,697	-0.12%
2019/10/28	4	29.04	0	0.00	29.05	4	7,921	0.05%
2019/10/25	3	29.27	0	0.00	29.15	3	7,921	0.04%
2019/10/24	32	29.30	0	0.00	29.40	32	7,971	0.40%
2019/10/23	1	29.45	0	0.00	29.40	1	8,055	0.01%
2019/10/22	0.1	29.60	3	29.50	29.60	-2.9	8,045	-0.04%
2019/10/18	2	29.20	5	29.56	29.20	-3	8,162	-0.04%
2019/10/16	0.1	29.25	5	29.24	29.25	-4.9	8,150	-0.06%
2019/10/15	0.1	29.25	8	29.10	29.25	-7.9	8,205	-0.10%
2019/10/09	1	28.45	20	28.40	28.35	-19	8,125	-0.23%
2019/10/08	12	28.84	0	0.00	28.55	12	8,100	0.15%
2019/10/07	10	28.70	1	28.65	28.70	9	8,060	0.11%
2019/10/04	2	28.50	0	0.00	28.20	2	8,025	0.02%
2019/10/03	2	28.15	0	0.00	28.20	2	8,039	0.02%
2019/10/02	9	28.43	0	0.00	28.30	9	8,045	0.11%
2019/10/01	2	28.70	0	0.00	28.65	2	7,980	0.03%
2019/09/27	1	28.50	0	0.00	28.65	1	7,915	0.01%
2019/09/26	1	28.60	0	0.00	28.50	1	7,930	0.01%
2019/09/24	2	28.78	0	0.00	28.80	2	7,989	0.03%
2019/09/23	2	29.00	0	0.00	28.80	2	8,036	0.02%
2019/09/20	7	28.77	1.1	28.78	29.15	5.9	8,094	0.07%
2019/09/18	1	29.15	0	0.00	29.10	1	7,920	0.01%
2019/09/17	0	0.00	1	29.10	29.30	-1	7,927	-0.01%
2019/09/16	4.1	29.61	0	0.00	29.50	4.1	7,988	0.05%
2019/09/11	0	0.00	55	28.85	28.90	-55	8,052	-0.68%
2019/09/10	7	28.81	1.2	28.87	28.75	5.8	8,031	0.07%
2019/09/09	0	0.00	1	29.45	29.40	-1	7,937	-0.01%
2019/09/04	2	28.73	0	0.00	28.85	2	7,829	0.03%
2019/09/03	3	28.77	0	0.00	28.70	3	7,812	0.04%
2019/09/02	1.2	28.53	0	0.00	28.70	1.2	7,744	0.02%
2019/08/28	5	27.85	0	0.00	27.90	5	7,719	0.06%
2019/08/27	5	27.80	0	0.00	27.75	5	7,703	0.06%
2019/08/26	1	27.90	0	0.00	27.95	1	7,624	0.01%
2019/08/23	2	28.20	0	0.00	28.25	2	7,760	0.03%
2019/08/22	8	27.94	10	28.05	27.90	-2	7,797	-0.03%
2019/08/21	12	28.22	2	28.20	28.20	10	7,844	0.13%
2019/08/20	10	28.45	1	28.55	28.35	9	7,847	0.11%
2019/08/19	21	28.64	0	0.00	28.55	21	7,767	0.27%
2019/08/16	1	28.25	0	0.00	28.30	1	7,765	0.01%
2019/08/15	28	27.54	15	27.40	27.50	13	7,756	0.17%
2019/08/14	3	28.22	2	28.45	28.30	1	7,584	0.01%
2019/08/13	11	28.28	0	0.00	28.05	11	7,824	0.14%
2019/08/12	6	28.45	8	28.55	28.45	-2	7,869	-0.03%
2019/08/08	0	0.00	7	28.81	28.75	-7	7,942	-0.09%
2019/08/07	7	28.75	5	28.55	28.55	2	7,978	0.03%
2019/08/06	1	28.85	6	28.80	28.90	-5	8,025	-0.06%
2019/08/05	2	28.95	17	29.00	29.10	-15	7,976	-0.19%
2019/08/02	18	28.86	2	28.90	28.90	16	8,073	0.20%
2019/07/31	16	29.62	0	0.00	29.60	16	8,115	0.20%
2019/07/30	7	29.86	0	0.00	30.00	7	8,089	0.09%
2019/07/25	5	30.34	0	0.00	30.25	5	8,296	0.06%
2019/07/23	1	31.15	0	0.00	30.80	1	8,336	0.01%
2019/07/22	0	0.00	1	31.30	31.25	-1	8,296	-0.01%
2019/07/19	1	31.95	2	31.60	31.50	-1	8,213	-0.01%
2019/07/18	2	33.90	0	0.00	33.90	2	8,054	0.02%
2019/07/17	2	34.03	0	0.00	34.10	2	7,979	0.03%
2019/07/16	0.1	33.80	0	0.00	33.80	0.1	7,847	0.00%
2019/07/10	0	0.00	1	33.95	33.90	-1	7,934	-0.01%
2019/07/09	0	0.00	20	33.95	33.85	-20	7,977	-0.25%
2019/07/05	10	34.15	0	0.00	34.20	10	8,161	0.12%
2019/07/04	10	34.05	0	0.00	34.00	10	8,263	0.12%
2019/07/03	0	0.00	12	34.06	34.05	-12	8,437	-0.14%
2019/07/02	2	34.05	0	0.00	34.05	2	8,631	0.02%
2019/07/01	9	33.81	2	33.80	33.85	7	8,711	0.08%
2019/06/28	4	33.55	1	33.55	33.50	3	8,718	0.03%
2019/06/27	4	33.65	15	34.18	33.95	-11	8,729	-0.13%
2019/06/25	1	33.40	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	10	33.30	33.75	-10	8,854	-0.11%
2019/06/19	1	32.90	1	33.15	33.25	0	8,860	0.00%
2019/06/17	0.1	33.00	0	0.00	33.00	0.1	8,790	0.00%
2019/06/13	1	32.70	1	32.70	32.70	0	8,852	0.00%
2019/06/12	15	33.00	0	0.00	33.10	15	8,899	0.17%
2019/06/10	0	0.00	2	33.00	32.80	-2	8,959	-0.02%
2019/06/06	10	32.70	0	0.00	32.75	10	8,960	0.11%
2019/05/31	2	32.40	2	32.65	32.80	0	9,065	0.00%
2019/05/30	1	32.20	1	32.70	32.25	0	9,024	0.00%
2019/05/29	1	31.55	3	32.00	32.25	-2	8,991	-0.02%
2019/05/28	1	31.40	1	31.60	31.60	0	9,088	0.00%
2019/05/27	1	31.40	2	31.75	31.50	-1	9,002	-0.01%
2019/05/24	1	31.60	0	0.00	31.35	1	8,897	0.01%
2019/05/23	1	31.30	0	0.00	31.45	1	8,918	0.01%
2019/05/22	5	31.49	0	0.00	31.50	5	8,890	0.06%
2019/05/21	2	31.88	0	0.00	32.05	2	8,831	0.02%
2019/05/20	1	32.95	13	32.45	32.60	-12	8,623	-0.14%
2019/05/17	1	31.60	0	0.00	31.75	1	8,367	0.01%
2019/05/16	2.1	31.15	0	0.00	31.75	2.1	8,370	0.03%
2019/05/15	3	31.68	2	31.60	31.60	1	8,321	0.01%
2019/05/14	2	31.50	0	0.00	31.50	2	8,376	0.02%
2019/05/10	0	0.00	1	31.85	31.95	-1	8,399	-0.01%
2019/05/09	0	0.00	3	32.57	32.55	-3	8,366	-0.04%
2019/05/08	0	0.00	10	32.45	32.85	-10	8,321	-0.12%
2019/05/07	10	32.80	0	0.00	32.80	10	8,263	0.12%
2019/05/06	2	32.75	0	0.00	32.65	2	8,232	0.02%
2019/05/03	0	0.00	7	33.27	33.20	-7	8,130	-0.09%
2019/05/02	4	32.98	30	32.95	32.85	-26	8,134	-0.32%
2019/04/30	1	33.70	6	33.50	33.70	-5	8,018	-0.06%
2019/04/29	0	0.00	15	33.50	33.65	-15	8,013	-0.19%
2019/04/26	10	32.94	4	33.11	33.25	6	8,000	0.07%
2019/04/25	0	0.00	1	32.70	32.65	-1	8,016	-0.01%
2019/04/23	0	0.00	2	32.40	32.60	-2	8,291	-0.02%
2019/04/22	0	0.00	2	32.40	32.45	-2	8,299	-0.02%
2019/04/18	4	31.93	0	0.00	31.80	4	8,417	0.05%
2019/04/17	8	32.66	0	0.00	32.65	8	8,373	0.10%
2019/04/16	0.1	32.40	0	0.00	32.60	0.1	8,455	0.00%
2019/04/15	0	0.00	0.2	32.50	32.60	-0.2	8,531	0.00%
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/11	1	32.30	10	32.25	32.30	-9	8,581	-0.10%
2019/04/08	3	32.20	1	32.85	32.10	2	8,300	0.02%
2019/04/03	0	0.00	12	31.39	31.90	-12	8,044	-0.15%
2019/04/02	10	30.80	0	0.00	31.00	10	7,902	0.13%
2019/04/01	22	30.55	0	0.00	30.50	22	7,901	0.28%
2019/03/29	18	30.61	1	30.60	30.45	17	7,798	0.22%
2019/03/27	0	0.00	16	30.98	31.05	-16	7,842	-0.20%
2019/03/26	8	30.93	0	0.00	30.90	8	7,844	0.10%
2019/03/25	9	31.07	2	31.05	31.30	7	7,838	0.09%
2019/03/22	0	0.00	4	31.20	31.30	-4	7,821	-0.05%
2019/03/21	0	0.00	2	31.00	31.00	-2	7,870	-0.03%
2019/03/20	0	0.00	1	30.70	30.50	-1	7,905	-0.01%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/18	0.1	30.05	0	0.00	30.20	0.1	7,946	0.00%
2019/03/15	11	29.91	0	0.00	29.90	11	7,985	0.14%
2019/03/14	1	29.80	0	0.00	29.95	1	7,949	0.01%
2019/03/13	1	29.90	0	0.00	29.95	1	7,960	0.01%
2019/03/12	2	30.10	0.4	30.30	30.30	1.6	8,015	0.02%
2019/03/04	2	30.00	0	0.00	30.00	2	8,628	0.02%
2019/02/27	6	30.36	0	0.00	30.50	6	8,569	0.07%
2019/02/22	0	0.00	1	30.90	31.20	-1	8,529	-0.01%
2019/02/20	0	0.00	7	31.00	31.00	-7	8,728	-0.08%
2019/02/19	0	0.00	1	30.95	30.70	-1	9,152	-0.01%
2019/02/18	0.1	30.15	2	30.40	30.25	-1.9	9,211	-0.02%
2019/02/15	1	30.15	1	30.05	30.05	0	9,219	0.00%
2019/02/14	0	0.00	5	30.10	30.00	-5	9,118	-0.05%
2019/02/12	1	29.55	0	0.00	29.80	1	9,064	0.01%
2019/02/11	1	29.40	3	29.90	29.65	-2	9,077	-0.02%
2019/01/28	0	0.00	3.1	29.64	29.70	-3.1	8,879	-0.04%
2019/01/23	1	29.35	1	29.35	29.35	0	8,947	0.00%
2019/01/22	0	0.00	6	29.48	29.40	-6	8,991	-0.07%
2019/01/21	0	0.00	2	29.18	29.20	-2	9,104	-0.02%
2019/01/18	4	28.84	0	0.00	28.80	4	9,143	0.04%
2019/01/16	1.1	29.05	1	29.05	29.05	0.1	9,257	0.00%
2019/01/15	0	0.00	2	29.58	29.55	-2	9,229	-0.02%
2019/01/11	0	0.00	8	29.35	29.30	-8	9,388	-0.09%
2019/01/09	1	28.90	2	29.25	29.30	-1	9,492	-0.01%
2019/01/08	2	28.85	2	28.85	28.85	0	9,781	0.00%
2019/01/04	1	27.85	11	28.38	28.25	-10	9,958	-0.10%
2019/01/03	0	0.00	1	28.15	28.20	-1	10,232	-0.01%
2019/01/02	1	27.80	1	28.10	28.05	0	10,398	0.00%
2018/12/27	1	27.80	0	0.00	27.50	1	10,478	0.01%
2018/12/26	0	0.00	1	27.95	27.65	-1	10,470	-0.01%
2018/12/25	2	27.85	2	27.95	27.95	0	10,574	0.00%
2018/12/21	15	27.60	0	0.00	27.60	15	11,052	0.14%
2018/12/19	0	0.00	1	28.50	28.50	-1	10,948	-0.01%
2018/12/18	5	28.30	0	0.00	28.20	5	11,087	0.05%
2018/12/17	1	28.80	0	0.00	28.80	1	11,426	0.01%
2018/12/14	1	28.15	1	28.15	28.15	0	11,796	0.00%
2018/12/11	1	28.85	1	28.65	28.65	0	12,027	0.00%
2018/12/07	0	0.00	2	28.48	28.75	-2	12,390	-0.02%
2018/12/06	0	0.00	1	28.15	28.15	-1	12,688	-0.01%
2018/12/05	4	28.20	0	0.00	28.40	4	12,999	0.03%
2018/12/04	6	28.81	3	28.60	28.60	3	13,179	0.02%
2018/12/03	1	29.10	0	0.00	29.30	1	13,251	0.01%
2018/11/30	1	28.50	1	28.55	28.45	0	13,246	0.00%
2018/11/29	1	28.70	0	0.00	28.30	1	13,327	0.01%
2018/11/28	0	0.00	215	28.40	28.60	-215	13,318	-1.61%	大賣/鉅額交易
2018/11/27	4	28.23	6	28.20	28.20	-2	13,315	-0.02%
2018/11/26	8	28.76	5	29.05	28.75	3	13,324	0.02%
2018/11/23	1	28.25	0	0.00	28.45	1	13,454	0.01%
2018/11/22	1	29.00	0	0.00	28.85	1	13,484	0.01%
2018/11/21	6	28.95	0	0.00	29.20	6	13,609	0.04%
2018/11/20	2	29.25	0	0.00	29.25	2	13,803	0.01%
2018/11/19	2	29.45	3	29.65	29.45	-1	14,145	-0.01%
2018/11/16	26	30.10	3	29.45	29.35	23	14,578	0.16%
2018/11/15	11	30.90	10	31.05	31.20	1	14,643	0.01%
2018/11/13	5	31.15	5	31.40	31.50	0	14,898	0.00%
2018/11/12	0	0.00	1	31.15	31.50	-1	14,956	-0.01%
2018/11/09	3	30.90	0	0.00	30.95	3	15,009	0.02%
2018/11/08	1	31.50	0	0.00	31.80	1	15,190	0.01%
2018/11/07	0	0.00	2	31.40	31.45	-2	15,304	-0.01%
2018/11/06	0	0.00	1	31.35	30.90	-1	15,321	-0.01%
2018/11/05	7	30.58	5	30.72	30.85	2	15,279	0.01%
2018/11/02	0	0.00	14	31.00	31.65	-14	15,247	-0.09%
2018/11/01	20	30.66	10	30.80	30.65	10	15,160	0.07%
2018/10/31	1	30.75	0	0.00	31.05	1	15,259	0.01%
2018/10/30	0	0.00	1	30.70	30.15	-1	15,259	-0.01%
2018/10/29	6	29.33	6	29.69	29.95	0	15,194	0.00%
2018/10/26	5	29.75	0	0.00	30.00	5	15,210	0.03%
2018/10/25	11	29.92	6	29.91	30.20	5	15,222	0.03%
2018/10/24	3	30.77	0	0.00	30.70	3	15,158	0.02%
2018/10/23	2	31.25	0	0.00	31.20	2	15,026	0.01%
2018/10/22	0	0.00	2	31.53	32.20	-2	15,038	-0.01%
2018/10/19	6	31.28	5	31.25	31.25	1	15,040	0.01%
2018/10/18	0	0.00	1	32.20	32.05	-1	14,906	-0.01%
2018/10/17	12	31.51	18	31.57	31.55	-6	14,932	-0.04%
2018/10/16	48.1	31.12	63	30.90	31.05	-14.9	14,994	-0.10%
2018/10/15	20	32.06	6	31.87	32.10	14	14,845	0.09%
2018/10/12	12	32.16	23	32.20	33.25	-11	14,868	-0.07%
2018/10/11	12	32.56	6	32.47	32.35	6	15,030	0.04%
2018/10/09	10	35.18	7	35.70	35.85	3	14,779	0.02%
2018/10/08	5	34.80	3	34.70	35.05	2	14,603	0.01%
2018/10/05	1	34.40	0	0.00	34.50	1	14,624	0.01%
2018/10/04	1	35.05	0	0.00	35.15	1	14,724	0.01%
2018/10/02	0	0.00	7	35.39	35.40	-7	14,917	-0.05%
2018/10/01	2	34.83	0.5	34.80	34.80	1.5	15,055	0.01%
2018/09/28	36	35.80	32	35.61	35.70	4	15,180	0.03%
2018/09/27	0	0.00	20	36.21	36.35	-20	15,212	-0.13%
2018/09/26	13.4	35.90	15	35.96	36.00	-1.6	15,398	-0.01%
2018/09/25	37	36.42	28	36.53	36.20	9	15,450	0.06%
2018/09/21	7	36.99	7	36.76	37.40	0	15,309	0.00%
2018/09/20	39	35.87	24	35.68	35.80	15	14,943	0.10%
2018/09/19	0	0.00	4	36.84	37.00	-4	14,610	-0.03%
2018/09/18	1	36.05	0	0.00	36.15	1	14,327	0.01%
2018/09/17	0.1	35.70	2	36.15	35.75	-1.9	14,190	-0.01%
2018/09/14	2	36.00	3	35.90	36.05	-1	14,164	-0.01%
2018/09/12	5	35.66	2	35.45	35.45	3	13,754	0.02%
2018/09/11	3	34.82	2	35.10	35.45	1	13,492	0.01%
2018/09/10	8	34.58	0	0.00	34.50	8	13,213	0.06%
2018/09/07	3.5	34.38	3	34.25	34.05	0.5	13,127	0.00%
2018/09/06	1	34.40	0	0.00	34.35	1	12,986	0.01%
2018/09/04	3	34.77	0	0.00	34.75	3	12,655	0.02%
2018/09/03	5	35.26	0	0.00	34.60	5	12,558	0.04%
2018/08/31	0	0.00	3	35.50	35.75	-3	12,429	-0.02%
2018/08/30	9	36.05	7	36.19	35.70	2	12,333	0.02%
2018/08/29	36	35.48	33	35.67	35.70	3	12,200	0.02%
2018/08/28	6	35.92	17	35.75	35.95	-11	12,067	-0.09%
2018/08/27	38	35.42	23	35.63	35.70	15	11,937	0.13%
2018/08/24	55	36.11	39	35.87	36.00	16	11,651	0.14%
2018/08/23	41	36.33	58.2	36.58	37.25	-17.2	11,349	-0.15%
2018/08/22	3	35.17	11	35.23	35.20	-8	10,837	-0.07%
2018/08/21	2	33.85	2	33.70	34.05	0	10,315	0.00%
2018/08/20	3	32.70	0	0.00	32.50	3	10,030	0.03%
2018/08/17	0	32.35	1	32.35	32.45	-1	9,994	-0.01%
2018/08/16	0.1	32.05	0	0.00	32.25	0.1	9,937	0.00%
2018/08/10	0	0.00	1	31.95	31.80	-1	9,675	-0.01%
2018/08/09	1	31.95	1	32.30	32.10	0	9,680	0.00%
2018/08/06	0	0.00	1	31.30	32.10	-1	9,514	-0.01%
2018/08/02	6	30.79	0	0.00	30.75	6	9,391	0.06%
2018/07/31	0	0.00	2	32.25	32.60	-2	9,132	-0.02%
2018/07/24	0	0.00	2	32.80	32.65	-2	9,134	-0.02%
2018/07/23	2	32.20	0	0.00	32.20	2	9,000	0.02%
2018/07/18	10	32.36	40	32.55	33.25	-30	8,444	-0.36%
2018/07/17	1	32.05	0	0.00	32.00	1	8,072	0.01%
2018/07/16	1.1	31.69	1	32.00	31.70	0.1	7,960	0.00%
2018/07/12	1	31.65	5	31.79	32.00	-4	7,804	-0.05%
2018/07/11	0	0.00	1	31.80	31.90	-1	7,616	-0.01%
2018/07/10	16	32.11	2	32.45	32.05	14	7,440	0.19%
2018/07/09	1	31.95	7.3	31.96	32.35	-6.3	7,233	-0.09%
2018/07/06	423	31.42	89	31.26	31.50	334	6,964	4.80%	大買/鉅額交易
2018/07/05	100	31.20	96	31.25	30.90	4	6,686	0.06%
2018/07/04	507	30.38	7	30.15	30.80	500	6,554	7.63%	大買/鉅額交易
2018/07/03	0	0.00	1	29.60	29.55	-1	6,348	-0.02%
2018/07/02	1	29.00	1	29.10	28.90	0	6,241	0.00%
2018/06/29	0	0.00	2	28.75	28.90	-2	6,194	-0.03%
2018/06/28	1	28.40	0	0.00	28.50	1	6,113	0.02%
2018/06/26	1	28.80	0	0.00	28.80	1	6,046	0.02%
2018/06/25	0	0.00	1	29.15	29.45	-1	5,984	-0.02%
2018/06/20	0.1	28.85	0	0.00	29.00	0.1	5,893	0.00%
2018/06/19	1	28.90	0	0.00	28.50	1	5,800	0.02%
2018/06/14	2	28.55	0	0.00	28.55	2	5,465	0.04%
2018/06/13	0	0.00	0	29.10	29.15	0	5,443	0.00%
2018/06/06	0	0.00	1	29.90	29.95	-1	5,608	-0.02%
2018/06/04	0	0.00	0.1	29.25	29.35	-0.1	5,493	0.00%
2018/05/31	0	0.00	0.4	28.40	28.55	-0.4	5,457	-0.01%
2018/05/28	0	0.00	4	28.80	28.70	-4	5,291	-0.08%
2018/05/23	0	0.00	1	29.05	29.20	-1	5,389	-0.02%
2018/05/21	15	28.92	15.2	28.98	28.95	-0.2	5,414	0.00%
2018/05/18	0	0.00	0.5	28.55	28.65	-0.5	5,417	-0.01%
2018/05/16	0.1	28.05	0	0.00	28.20	0.1	5,487	0.00%
2018/05/14	0	0.00	0.1	28.25	28.25	-0.1	6,031	0.00%
2018/05/08	0	0.00	0.1	28.25	28.40	-0.1	6,379	0.00%
2018/05/07	0	0.00	1	28.10	28.10	-1	6,378	-0.02%
2018/05/04	0	0.00	2	28.00	27.70	-2	6,372	-0.03%
2018/05/03	2	28.18	0	0.00	28.15	2	6,405	0.03%
2018/05/02	4	28.45	0	0.00	28.60	4	6,429	0.06%
2018/04/30	1	27.50	2	27.73	28.40	-1	6,402	-0.02%
2018/04/27	1	27.05	0	0.00	27.20	1	6,267	0.02%
2018/04/26	1	27.35	0	0.00	27.10	1	6,388	0.02%
2018/04/20	0	0.00	1	27.15	27.10	-1	6,703	-0.01%
2018/04/19	0	0.00	4	27.10	27.20	-4	6,875	-0.06%
2018/04/18	0	0.00	100	26.70	26.90	-100	6,949	-1.44%
2018/04/16	1.1	26.56	0	0.00	26.65	1.1	7,205	0.02%
2018/04/12	1	26.80	1	26.90	26.80	0	7,449	0.00%
2018/04/11	2	27.00	1	27.10	27.00	1	7,536	0.01%
2018/04/09	0	0.00	1	26.70	27.05	-1	7,672	-0.01%
2018/04/03	0	0.00	1	26.50	26.60	-1	7,720	-0.01%
2018/03/31	88	26.38	0	0.00	26.45	88	8,036	1.09%
2018/03/26	3	25.70	0	0.00	25.95	3	7,983	0.04%
2018/03/23	1	25.75	0	0.00	25.95	1	7,986	0.01%
2018/03/22	0	0.00	1	26.25	26.30	-1	7,958	-0.01%
2018/03/21	0	0.00	2	26.00	26.10	-2	7,955	-0.03%
2018/03/19	2	26.30	32	26.20	26.15	-30	8,122	-0.37%
2018/03/16	0.1	26.60	0	0.00	26.75	0.1	8,054	0.00%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/05	1	25.40	0	0.00	25.50	1	8,114	0.01%
2018/03/02	0	0.00	1	25.45	25.50	-1	8,095	-0.01%
2018/03/01	1	26.00	0	0.00	25.75	1	8,041	0.01%
2018/02/27	0	0.00	7	26.04	25.95	-7	7,965	-0.09%
2018/02/22	128.1	25.00	10	25.10	25.25	118.1	7,827	1.51%	大買/鉅額交易
2018/02/12	0.2	24.50	0	0.00	24.40	0.2	7,677	0.00%
2018/02/09	0	0.00	160	24.14	24.35	-160	7,599	-2.11%	大賣/鉅額交易
2018/02/08	40	24.49	1	24.50	24.50	39	7,499	0.52%
2018/02/07	81	24.45	1	24.40	24.45	80	7,456	1.07%
2018/02/06	2	24.73	0	0.00	24.30	2	7,175	0.03%
2018/02/05	0	0.00	260	26.02	26.00	-260	6,819	-3.81%	大賣/鉅額交易
2018/02/01	10	26.05	0	0.00	26.10	10	6,549	0.15%
2018/01/30	31	26.21	0	0.00	26.10	31	6,319	0.49%
2018/01/29	40	26.35	0	0.00	26.45	40	6,257	0.64%
2018/01/25	41	26.34	0	0.00	26.40	41	6,161	0.67%
2018/01/24	40	26.63	0	0.00	26.55	40	6,058	0.66%
2018/01/22	70	26.83	0	0.00	26.70	70	5,825	1.20%
2018/01/19	51	26.95	0	0.00	26.90	51	5,699	0.89%
2018/01/18	0	0.00	370	26.97	27.00	-370	5,607	-6.60%	大賣/鉅額交易
2018/01/17	30	26.92	0.1	26.90	26.90	29.9	5,608	0.53%
2018/01/16	61.3	27.05	0	0.00	27.00	61.3	5,569	1.10%
2018/01/15	0	0.00	91	27.15	27.30	-91	5,416	-1.68%
2018/01/12	30	26.85	0	0.00	26.90	30	5,306	0.57%
2018/01/11	10	26.90	0	0.00	26.75	10	5,189	0.19%
2018/01/09	10	26.60	0	0.00	26.75	10	4,956	0.20%
2018/01/08	12	26.60	0	0.00	26.50	12	4,872	0.25%
2018/01/04	11	26.36	0	0.00	26.35	11	4,655	0.24%
2018/01/03	31	26.65	0	0.00	26.60	31	4,556	0.68%
2018/01/02	1	26.90	0	0.00	26.80	1	4,448	0.02%