遠東新 (1402)-元富-城東券商分點個股進出

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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	9.3	34.43	34.60	-9.3	5,343	-0.17%
2024/05/10	0	0.00	7	34.16	34.45	-7	5,287	-0.13%
2024/05/09	0	0.00	2	33.58	33.40	-2	5,167	-0.04%
2024/05/08	5	33.90	7	33.86	33.75	-2	5,184	-0.04%
2024/05/07	0	0.00	20	33.64	33.70	-20	5,149	-0.39%
2024/05/06	5	33.35	5.7	33.53	33.50	-0.7	5,101	-0.01%
2024/05/03	10	33.30	5	33.55	33.20	5	5,032	0.10%
2024/05/02	2	33.30	5	33.27	33.20	-3	4,976	-0.06%
2024/04/30	15	32.87	11	33.04	32.50	4	4,851	0.08%
2024/04/29	0	0.00	21	32.99	33.10	-21	4,812	-0.44%
2024/04/26	210	32.28	0	0.00	32.05	210	4,709	4.46%	大買/鉅額交易
2024/04/25	1	32.15	0	0.00	32.15	1	4,661	0.02%
2024/04/24	15	32.53	1	32.30	32.35	14	4,669	0.30%
2024/04/23	250	32.84	2	32.85	32.85	248	4,764	5.21%	大買/鉅額交易
2024/04/22	0	0.00	7	32.36	32.40	-7	4,821	-0.15%
2024/04/19	5	31.60	0	0.00	31.15	5	4,788	0.10%
2024/04/10	100	32.87	6	32.70	32.70	94	4,526	2.08%
2024/04/09	0	0.00	2	32.90	32.90	-2	4,541	-0.04%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/25	0	0.00	0.4	32.40	32.40	-0.4	5,011	-0.01%
2024/03/22	0	0.00	10	32.46	32.50	-10	5,238	-0.19%
2024/03/21	5	32.40	10	32.68	32.70	-5	5,412	-0.09%
2024/03/19	6	31.93	1.1	31.72	31.70	4.9	6,240	0.08%
2024/03/18	0.1	32.45	0	32.50	32.75	0.1	6,208	0.00%
2024/03/15	5	33.00	6	33.23	32.90	-1	6,204	-0.02%
2024/03/14	5	32.85	0	0.00	32.90	5	5,903	0.08%
2024/03/13	0	0.00	15	32.68	32.70	-15	5,894	-0.25%
2024/03/12	10	32.25	0	0.00	32.35	10	5,868	0.17%
2024/03/08	86	32.35	10	32.40	32.40	76	6,094	1.25%
2024/03/07	2	31.80	2	31.95	32.05	0	6,235	0.00%
2024/03/06	10	32.05	0	0.00	32.00	10	6,344	0.16%
2024/03/05	10	31.90	12	31.86	31.85	-2	6,744	-0.03%
2024/03/04	10	31.75	10	31.85	31.85	0	6,898	0.00%
2024/03/01	10	31.80	13	31.88	31.90	-3	7,096	-0.04%
2024/02/29	0.5	32.25	25	32.11	32.60	-24.5	7,360	-0.33%
2024/02/26	0.1	31.60	0	0.00	31.40	0.1	7,429	0.00%
2024/02/23	1.4	31.72	1	31.75	31.65	0.4	7,580	0.01%
2024/02/21	0	0.00	0.1	31.60	31.75	-0.1	7,884	0.00%
2024/02/19	0	0.00	5	31.25	31.35	-5	7,963	-0.06%
2024/02/16	1	30.80	0	0.00	30.85	1	8,090	0.01%
2024/02/05	5	30.60	0	0.00	30.65	5	8,199	0.06%
2024/02/02	5	30.85	0	0.00	31.05	5	8,225	0.06%
2024/02/01	0	0.00	5.4	31.24	31.30	-5.4	8,264	-0.07%
2024/01/30	1	30.70	0	0.00	30.65	1	8,280	0.01%
2024/01/26	3	30.80	14	30.90	30.95	-11	8,389	-0.13%
2024/01/24	3	30.55	0	0.00	30.60	3	8,510	0.04%
2024/01/17	10	30.83	0	0.00	30.40	10	8,817	0.11%
2024/01/16	7	30.96	0	0.00	31.05	7	8,700	0.08%
2024/01/11	0	0.00	1	31.35	31.45	-1	8,788	-0.01%
2024/01/10	11	31.41	0	0.00	31.20	11	8,999	0.12%
2024/01/09	3	31.68	2	31.70	31.75	1	9,041	0.01%
2024/01/08	0	0.00	5.3	31.94	31.80	-5.3	9,099	-0.06%
2024/01/05	0.6	31.70	0	0.00	31.75	0.6	9,156	0.01%
2024/01/04	0	0.00	13	31.72	31.75	-13	9,258	-0.14%
2024/01/02	0	0.00	33	31.50	31.55	-33	9,340	-0.35%
2023/12/29	2	31.13	64	31.20	31.20	-62	9,309	-0.67%
2023/12/27	0	0.00	5	31.45	31.40	-5	9,325	-0.05%
2023/12/26	4	31.05	0	0.00	31.10	4	9,287	0.04%
2023/12/25	25	30.91	0	0.00	30.95	25	9,313	0.27%
2023/12/22	63	31.10	0	0.00	31.10	63	9,323	0.68%
2023/12/20	1	31.35	1	31.45	31.25	0	9,118	0.00%
2023/12/19	5	31.05	11	31.42	31.45	-6	8,898	-0.07%
2023/12/18	0	0.00	10	31.10	31.40	-10	8,728	-0.11%
2023/12/15	5	30.85	9	31.03	30.80	-4	8,538	-0.05%
2023/12/14	6	30.72	10	31.03	30.95	-4	7,717	-0.05%
2023/12/13	17	30.64	0	0.00	30.70	17	7,673	0.22%
2023/12/12	1	30.90	0	0.00	31.00	1	8,661	0.01%
2023/12/11	11	30.72	0	0.00	30.90	11	8,735	0.13%
2023/12/08	0	0.00	3.4	31.13	30.95	-3.4	8,747	-0.04%
2023/12/07	17	31.02	0	0.00	31.10	17	8,771	0.19%
2023/12/06	2	31.78	0	0.00	31.65	2	8,731	0.02%
2023/12/05	0	0.00	2	31.40	31.30	-2	8,637	-0.02%
2023/12/04	0	0.00	5	31.45	31.60	-5	8,528	-0.06%
2023/12/01	0	0.00	15	30.98	30.95	-15	8,366	-0.18%
2023/11/30	10	30.60	20	30.94	30.60	-10	8,250	-0.12%
2023/11/29	0	0.00	1	30.70	30.60	-1	7,885	-0.01%
2023/11/28	6	30.64	9	30.96	30.60	-3	7,756	-0.04%
2023/11/27	5.4	30.48	26	30.81	30.45	-20.6	7,706	-0.27%
2023/11/24	6	30.15	24	30.38	30.15	-18	7,451	-0.24%
2023/11/22	1	30.45	5	30.55	30.45	-4	7,182	-0.06%
2023/11/21	0	0.00	2	30.20	30.40	-2	7,084	-0.03%
2023/11/20	10	30.03	5	30.10	29.95	5	6,974	0.07%
2023/11/16	0	30.75	0	0.00	30.85	0	6,846	0.00%
2023/11/15	0	0.00	1	30.70	30.70	-1	6,789	-0.01%
2023/11/14	7	30.24	15	30.48	30.50	-8	6,688	-0.12%
2023/11/10	1	30.15	0.1	30.20	30.25	0.9	6,768	0.01%
2023/11/08	2	30.15	0.3	30.15	30.15	1.7	6,802	0.02%
2023/11/07	0	0.00	8	30.13	30.20	-8	6,794	-0.12%
2023/11/06	0	0.00	2	30.15	30.25	-2	6,816	-0.03%
2023/11/03	1	29.75	0	0.00	29.90	1	6,762	0.01%
2023/11/02	1	29.85	8	29.71	29.85	-7	6,807	-0.10%
2023/11/01	1	29.45	0.3	29.60	29.40	0.7	6,770	0.01%
2023/10/31	0	0.00	37	29.46	29.50	-37	6,756	-0.55%
2023/10/30	2	29.30	27	29.30	29.30	-25	6,760	-0.37%
2023/10/27	0	0.00	16	29.37	29.25	-16	6,725	-0.24%
2023/10/26	0.1	29.10	0	0.00	29.00	0.1	6,724	0.00%
2023/10/23	0	28.85	0	0.00	28.65	0	6,813	0.00%
2023/10/20	0	28.80	0	0.00	28.85	0	6,867	0.00%
2023/10/19	0	29.05	0	0.00	28.95	0	6,896	0.00%
2023/10/18	0	29.20	0	0.00	29.00	0	6,918	0.00%
2023/10/17	1	29.15	0	0.00	29.15	1	6,759	0.01%
2023/10/16	0	29.27	0	0.00	29.25	0	6,838	0.00%
2023/10/13	0	29.35	0	0.00	29.30	0	6,951	0.00%
2023/10/12	1	29.15	0	0.00	29.25	1	7,103	0.01%
2023/10/11	0	29.00	15	28.88	29.20	-15	7,094	-0.21%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	12	28.50	0	0.00	28.40	12	7,025	0.17%
2023/10/04	6	28.49	0	0.00	28.35	6	7,025	0.09%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/10/02	2	29.05	26.8	29.14	29.10	-24.8	7,088	-0.35%
2023/09/28	20	28.78	0	0.00	28.75	20	7,268	0.28%
2023/09/27	0	28.65	0	0.00	28.60	0	7,318	0.00%
2023/09/26	0	28.65	0	0.00	28.60	0	7,364	0.00%
2023/09/25	0	29.00	0	0.00	28.85	0	7,375	0.00%
2023/09/22	0	28.85	0	0.00	28.75	0	7,447	0.00%
2023/09/21	5	28.95	0	0.00	28.80	5	7,478	0.07%
2023/09/20	0	29.45	0	0.00	29.20	0	7,445	0.00%
2023/09/19	0	29.45	0	0.00	29.40	0	7,464	0.00%
2023/09/18	0	29.55	16	29.52	29.50	-16	7,578	-0.21%
2023/09/15	19.3	29.04	0	0.00	29.10	19.3	7,583	0.25%
2023/09/14	1	28.95	10	29.40	29.45	-9	6,578	-0.14%
2023/09/13	1	29.05	0	0.00	29.15	1	6,488	0.02%
2023/09/12	1.1	29.01	0	0.00	29.15	1.1	6,589	0.02%
2023/09/11	0.2	28.74	0	0.00	28.70	0.2	6,585	0.00%
2023/09/08	5	28.30	8.1	28.50	28.50	-3.1	6,577	-0.05%
2023/09/07	4	28.41	0	0.00	28.40	4	6,607	0.06%
2023/09/06	8.3	28.68	5	28.68	28.60	3.3	6,585	0.05%
2023/09/05	10	28.80	0	0.00	28.85	10	6,564	0.15%
2023/09/04	6	28.55	0	0.00	28.60	6	6,566	0.09%
2023/09/01	0	28.80	5	28.45	28.80	-5	6,545	-0.08%
2023/08/31	5	28.15	0	0.00	28.15	5	6,535	0.08%
2023/08/30	0	28.55	0	0.00	28.55	0	6,414	0.00%
2023/08/29	0	28.35	0	0.00	28.30	0	6,387	0.00%
2023/08/28	1	28.30	0	0.00	28.15	1	6,422	0.02%
2023/08/25	0	28.45	0	0.00	28.30	0	6,945	0.00%
2023/08/24	5	28.25	5	28.35	28.35	0	6,967	0.00%
2023/08/23	1	28.45	0	0.00	28.35	1	6,916	0.01%
2023/08/22	1	28.55	0	0.00	28.60	1	6,918	0.01%
2023/08/21	0	28.85	0	0.00	28.65	0	6,950	0.00%
2023/08/18	0	28.90	0	0.00	28.75	0	6,960	0.00%
2023/08/17	9	28.44	0	0.00	28.50	9	6,954	0.13%
2023/08/16	9	28.93	0	0.00	28.60	9	6,909	0.13%
2023/08/15	7	29.18	0	0.00	29.15	7	6,812	0.10%
2023/08/14	3	29.42	0	0.00	29.30	3	6,805	0.04%
2023/08/11	3.2	29.36	0	0.00	29.50	3.2	6,846	0.05%
2023/08/10	0	29.50	0	0.00	29.45	0	6,892	0.00%
2023/08/09	2	29.60	0	0.00	29.50	2	6,876	0.03%
2023/08/08	8	29.71	300	29.61	29.60	-292	6,872	-4.25%	大賣/鉅額交易
2023/08/07	2	29.70	0	0.00	29.80	2	6,825	0.03%
2023/08/04	7	29.60	0	0.00	29.50	7	6,833	0.10%
2023/08/02	13	29.61	0	0.00	29.55	13	6,812	0.19%
2023/08/01	6	29.60	0	0.00	29.65	6	6,762	0.09%
2023/07/31	0	29.85	1	29.75	29.70	-1	6,757	-0.01%
2023/07/28	5	29.74	1,035	29.71	29.70	-1,030	6,730	-15.30%	大賣/鉅額交易
2023/07/27	1	29.70	6	29.89	29.95	-5	6,678	-0.07%
2023/07/26	5.1	29.42	0	0.00	29.50	5.1	6,678	0.08%
2023/07/25	0.2	29.35	0	0.00	29.25	0.2	6,659	0.00%
2023/07/24	10	29.29	0	0.00	29.15	10	6,621	0.15%
2023/07/21	4	29.65	0	0.00	29.60	4	6,601	0.06%
2023/07/20	16	29.96	0	0.00	29.80	16	6,556	0.24%
2023/07/19	11	29.91	0	0.00	29.75	11	6,559	0.17%
2023/07/18	6.1	30.04	1,550.1	30.03	30.00	-1,544	6,469	-23.87%	大賣/鉅額交易
2023/07/17	30.1	30.44	3,500	30.48	30.30	-3,469.9	6,352	-54.62%	大賣/鉅額交易
2023/07/14	5.1	32.30	0	0.00	32.30	5.1	6,184	0.08%
2023/07/13	12	32.29	0	0.00	32.20	12	6,149	0.20%
2023/07/12	1	32.30	0	0.00	32.30	1	6,134	0.02%
2023/07/11	0.2	32.45	0	0.00	32.45	0.2	6,183	0.00%
2023/07/10	3	32.00	0	0.00	32.00	3	6,239	0.05%
2023/07/07	8	31.99	0	0.00	32.05	8	6,234	0.13%
2023/07/06	20	32.33	4	32.45	32.20	16	6,204	0.26%
2023/07/04	0	0.00	2.3	33.29	33.15	-2.3	5,975	-0.04%
2023/06/29	10	33.50	0	0.00	33.40	10	5,977	0.17%
2023/06/27	0	0.00	1	33.45	33.50	-1	5,996	-0.02%
2023/06/26	35	33.20	5	33.35	33.50	30	5,996	0.50%
2023/06/16	0	0.00	16	33.17	32.95	-16	6,000	-0.27%
2023/06/15	500	32.90	5	32.95	33.00	495	5,952	8.32%	大買/鉅額交易
2023/06/12	0.2	32.40	0	0.00	32.40	0.2	6,167	0.00%
2023/06/08	0.3	32.50	11	32.55	32.45	-10.7	6,312	-0.17%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	16	32.45	32.50	-16	6,684	-0.24%
2023/06/05	0	0.00	4	32.20	32.20	-4	6,676	-0.06%
2023/06/02	1	31.80	0	0.00	31.90	1	6,685	0.01%
2023/06/01	9	31.81	0	0.00	31.70	9	6,681	0.13%
2023/05/31	0	0.00	21	32.20	32.30	-21	6,635	-0.32%
2023/05/30	0	0.00	20	32.15	32.10	-20	6,162	-0.32%
2023/05/29	1	31.85	0	0.00	31.85	1	6,183	0.02%
2023/05/25	5	31.65	5	31.95	32.00	0	6,275	0.00%
2023/05/18	0	0.00	5	31.95	32.00	-5	6,433	-0.08%
2023/05/16	10	31.65	0	0.00	31.95	10	6,446	0.16%
2023/05/15	20	31.75	0	0.00	31.75	20	6,411	0.31%
2023/05/12	0	31.80	0	0.00	32.10	0	6,429	0.00%
2023/05/11	0	31.80	0	0.00	31.80	0	6,454	0.00%
2023/05/10	5.2	31.95	0	0.00	32.10	5.2	6,462	0.08%
2023/05/08	0	0.00	5	32.50	32.60	-5	6,531	-0.08%
2023/05/05	0	0.00	53	32.35	32.35	-53	6,527	-0.81%
2023/05/03	650	32.19	3	32.17	32.20	647	6,620	9.77%	大買/鉅額交易
2023/05/02	600	32.15	5	32.10	32.25	595	6,679	8.91%	大買/鉅額交易
2023/04/28	650	31.93	0	0.00	31.90	650	6,883	9.44%	大買/鉅額交易
2023/04/27	506	31.97	5	32.05	31.85	501	6,903	7.26%	大買/鉅額交易
2023/04/26	400	31.78	0	0.00	31.90	400	6,901	5.80%	大買/鉅額交易
2023/04/25	400	31.84	0	0.00	31.75	400	6,825	5.86%	大買/鉅額交易
2023/04/24	355	31.84	6	31.95	31.90	349	6,837	5.10%	大買/鉅額交易
2023/04/21	500	31.53	0	0.00	31.40	500	6,857	7.29%	大買/鉅額交易
2023/04/20	6	31.30	0	0.00	31.45	6	6,890	0.09%
2023/04/19	1,002	31.71	0	0.00	31.70	1,002	6,922	14.47%	大買/鉅額交易
2023/04/18	1	31.65	0	0.00	31.65	1	6,890	0.01%
2023/04/11	800	31.79	4	31.83	31.80	796	6,722	11.84%	大買/鉅額交易
2023/04/10	0.2	31.35	10	31.48	31.45	-9.8	6,717	-0.15%
2023/04/07	10	31.28	10	31.48	31.30	0	6,706	0.00%
2023/04/06	5	31.20	5	31.45	31.35	0	6,715	0.00%
2023/03/31	5	31.35	9	31.46	31.30	-4	6,800	-0.06%
2023/03/29	0	0.00	11	31.30	31.35	-11	7,930	-0.14%
2023/03/28	1	31.05	1	31.05	31.10	0	8,487	0.00%
2023/03/27	4	31.15	0	0.00	31.20	4	9,180	0.04%
2023/03/24	0	0.00	6	31.15	31.10	-6	10,586	-0.06%
2023/03/23	1	30.85	0	0.00	30.95	1	10,672	0.01%
2023/03/22	0	0.00	20	30.90	30.80	-20	10,751	-0.19%
2023/03/21	15	30.83	0	0.00	30.75	15	10,925	0.14%
2023/03/20	15	30.85	0	0.00	30.80	15	10,993	0.14%
2023/03/17	5	31.05	0	0.00	31.00	5	11,035	0.05%
2023/03/16	10	31.30	0	0.00	31.30	10	11,014	0.09%
2023/03/15	21	31.40	0	0.00	31.25	21	11,209	0.19%
2023/03/14	0	0.00	10	31.40	31.30	-10	11,377	-0.09%
2023/03/13	8	31.21	5	31.40	31.35	3	11,541	0.03%
2023/03/10	12.2	31.22	1	31.20	31.25	11.2	11,507	0.10%
2023/03/09	51	32.01	15	31.55	31.55	36	11,556	0.31%
2023/03/08	1	32.35	0	0.00	32.30	1	11,689	0.01%
2023/03/07	0	0.00	20	32.50	32.55	-20	11,809	-0.17%
2023/03/06	0	0.00	3	32.47	32.45	-3	11,929	-0.03%
2023/03/02	19	31.98	28	32.41	32.45	-9	12,138	-0.07%
2023/03/01	26	32.11	0	0.00	32.00	26	12,174	0.21%
2023/02/23	0	0.00	21	32.45	32.45	-21	12,464	-0.17%
2023/02/22	5	31.95	15	32.08	32.15	-10	12,554	-0.08%
2023/02/21	10	32.00	0	0.00	32.20	10	12,536	0.08%
2023/02/20	1	32.05	0	0.00	32.00	1	12,685	0.01%
2023/02/17	5.2	32.00	0	0.00	32.00	5.2	12,906	0.04%
2023/02/16	5	32.30	10	32.44	32.25	-5	13,072	-0.04%
2023/02/15	20	32.01	0	0.00	32.00	20	13,090	0.15%
2023/02/14	4	32.15	4	32.10	32.10	0	13,054	0.00%
2023/02/13	1	32.10	5	32.45	32.35	-4	13,018	-0.03%
2023/02/10	5	32.31	0	0.00	32.15	5	13,054	0.04%
2023/02/09	2	32.15	0	0.00	32.20	2	13,050	0.02%
2023/02/08	5	32.25	0	0.00	32.25	5	13,085	0.04%
2023/02/07	0	0.00	1	32.60	32.55	-1	13,125	-0.01%
2023/02/03	10	32.30	0	0.00	32.35	10	13,125	0.08%
2023/02/02	6	32.25	5	32.45	32.40	1	13,213	0.01%
2023/02/01	1	32.55	0	0.00	32.70	1	13,162	0.01%
2023/01/31	0	0.00	1	32.90	32.70	-1	13,161	-0.01%
2023/01/30	5	32.75	10	33.07	33.30	-5	13,123	-0.04%
2023/01/17	1	32.30	0	0.00	32.35	1	12,938	0.01%
2023/01/12	0	0.00	2	32.65	32.50	-2	13,181	-0.02%
2023/01/11	0	0.00	23	32.47	32.60	-23	13,227	-0.17%
2023/01/10	5	31.95	0	0.00	32.30	5	13,184	0.04%
2023/01/09	20	32.30	23	32.22	32.50	-3	13,181	-0.02%
2023/01/05	13	31.80	28	32.03	31.70	-15	13,327	-0.11%
2023/01/04	0	0.00	1	31.95	31.90	-1	13,424	-0.01%
2023/01/03	13	31.58	12	31.80	31.70	1	13,532	0.01%
2022/12/30	28	31.91	9	31.90	31.90	19	13,486	0.14%
2022/12/29	0	0.00	12	31.65	31.70	-12	13,680	-0.09%
2022/12/28	0	0.00	0.2	31.81	31.85	-0.2	13,707	0.00%
2022/12/27	0	0.00	22	31.90	31.80	-22	13,654	-0.16%
2022/12/26	8	31.54	0	0.00	31.60	8	13,686	0.06%
2022/12/23	33	31.62	0	0.00	31.55	33	13,793	0.24%
2022/12/22	8	31.43	37	32.72	33.00	-29	13,807	-0.21%
2022/12/21	22	31.16	20	31.50	31.30	2	13,305	0.02%
2022/12/20	22	31.12	2	31.30	31.10	20	12,822	0.16%
2022/12/19	24	31.47	8	31.35	31.30	16	12,369	0.13%
2022/12/16	8	32.61	2	33.25	32.60	6	11,756	0.05%
2022/12/14	2	32.50	6	32.95	33.00	-4	10,406	-0.04%
2022/12/13	7	32.54	0	0.00	32.65	7	10,365	0.07%
2022/12/12	0	0.00	3.5	33.19	33.20	-3.5	10,162	-0.03%
2022/12/09	2	33.15	8	33.16	33.20	-6	10,201	-0.06%
2022/12/08	1	32.50	4	32.84	33.00	-3	10,263	-0.03%
2022/12/07	5	32.90	7	32.89	32.80	-2	10,196	-0.02%
2022/12/06	6	32.83	3	33.07	32.75	3	9,980	0.03%
2022/12/05	15	32.88	15	32.92	32.80	0	9,759	0.00%
2022/12/01	0	0.00	2	32.68	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	7.1	32.46	32.50	-7.1	9,436	-0.08%
2022/11/29	0	0.00	1	31.95	32.15	-1	9,024	-0.01%
2022/11/28	6	31.04	17	31.59	31.75	-11	8,939	-0.12%
2022/11/25	0	0.00	1	31.50	31.55	-1	8,919	-0.01%
2022/11/24	10	31.30	7	31.62	31.80	3	9,015	0.03%
2022/11/23	5	30.78	5	30.94	31.05	0	9,003	0.00%
2022/11/22	4	30.35	5	30.70	30.90	-1	8,962	-0.01%
2022/11/21	26	30.69	0.2	30.75	30.60	25.8	8,791	0.29%
2022/11/16	1	31.50	2	31.80	31.50	-1	8,442	-0.01%
2022/11/15	19.1	32.14	5	32.15	31.65	14.1	8,304	0.17%
2022/11/14	0	0.00	6	32.85	33.20	-6	8,054	-0.07%
2022/11/11	5	31.95	5	32.25	32.25	0	7,848	0.00%
2022/11/10	1	32.35	0	0.00	32.35	1	7,785	0.01%
2022/11/09	0	0.00	1	32.50	32.65	-1	7,846	-0.01%
2022/11/08	0	0.00	5	32.80	32.80	-5	7,839	-0.06%
2022/11/02	11	31.95	0	0.00	32.05	11	7,796	0.14%
2022/10/31	0	0.00	5	32.45	32.15	-5	7,859	-0.06%
2022/10/28	0	0.00	6	32.20	32.05	-6	7,892	-0.08%
2022/10/26	0	0.00	5	31.95	31.90	-5	8,177	-0.06%
2022/10/25	5	31.45	10	31.70	31.65	-5	8,251	-0.06%
2022/10/21	0	0.00	1	30.95	31.20	-1	8,343	-0.01%
2022/10/20	6	30.51	5	31.00	31.00	1	8,452	0.01%
2022/10/19	0	0.00	1	31.10	31.00	-1	8,255	-0.01%
2022/10/17	11	30.83	13	30.95	30.95	-2	8,364	-0.02%
2022/10/14	5	31.05	6	31.42	31.35	-1	8,476	-0.01%
2022/10/13	11	31.45	2	31.58	31.40	9	8,525	0.11%
2022/10/12	3	31.80	129	32.04	31.95	-126	8,643	-1.46%	大賣/鉅額交易
2022/10/11	21	31.46	5	31.47	31.40	16	8,632	0.19%
2022/10/07	3	32.10	0	0.00	32.10	3	8,550	0.04%
2022/10/04	0	0.00	1	32.15	32.15	-1	8,711	-0.01%
2022/10/03	5	31.90	5	32.35	32.15	0	8,721	0.00%
2022/09/29	0	0.00	1	32.70	32.70	-1	8,640	-0.01%
2022/09/28	0	0.00	1	32.60	32.35	-1	8,598	-0.01%
2022/09/26	10	32.08	5	32.25	32.10	5	8,566	0.06%
2022/09/23	10	32.90	10	33.15	32.90	0	8,531	0.00%
2022/09/22	0	0.00	1.2	32.86	32.80	-1.2	8,566	-0.01%
2022/09/19	0	0.00	16	32.07	32.10	-16	8,504	-0.19%
2022/09/16	16	32.15	0.3	32.80	32.00	15.7	8,589	0.18%
2022/09/15	0	0.00	14	32.81	33.00	-14	8,451	-0.17%
2022/09/14	5	31.45	18	32.22	32.15	-13	8,332	-0.16%
2022/09/13	0	0.00	2.1	32.19	31.95	-2.1	8,295	-0.02%
2022/09/12	10	31.85	12	32.14	31.85	-2	8,310	-0.02%
2022/09/08	0.3	31.70	0	0.00	31.80	0.3	8,441	0.00%
2022/09/07	10	31.38	5.3	31.69	31.50	4.7	8,426	0.06%
2022/09/06	0	0.00	5	31.98	31.75	-5	8,369	-0.06%
2022/09/02	0	0.00	6	31.82	31.65	-6	8,412	-0.07%
2022/09/01	5.1	31.85	22	31.74	31.70	-16.9	8,362	-0.20%
2022/08/31	0.1	32.15	12.1	32.65	32.75	-12	8,344	-0.14%
2022/08/30	0	0.00	6.3	31.93	32.15	-6.3	8,202	-0.08%
2022/08/29	25	31.27	0	0.00	31.40	25	8,112	0.31%
2022/08/25	0	0.00	21	31.40	31.65	-21	8,038	-0.26%
2022/08/24	0	0.00	10	31.15	31.05	-10	8,006	-0.12%
2022/08/22	6	30.57	0	0.00	30.95	6	8,617	0.07%
2022/08/19	0.1	30.80	1	30.85	30.90	-0.9	8,662	-0.01%
2022/08/17	0.5	30.80	0	0.00	30.85	0.5	8,742	0.01%
2022/08/16	0	0.00	11	30.54	30.60	-11	8,708	-0.13%
2022/08/15	4	30.23	0	0.00	30.25	4	8,650	0.05%
2022/08/09	0	0.00	1	29.65	29.90	-1	8,818	-0.01%
2022/08/05	0	0.00	289	29.54	29.65	-289	9,067	-3.19%	大賣/鉅額交易
2022/08/04	18	29.15	15	29.37	29.50	3	9,042	0.03%
2022/08/03	17	29.60	10	29.75	29.65	7	8,959	0.08%
2022/08/02	7	29.88	103	29.98	30.00	-96	8,871	-1.08%	大賣/
2022/08/01	3	30.18	0	0.00	30.10	3	8,754	0.03%
2022/07/28	0	0.00	1	30.50	30.10	-1	8,613	-0.01%
2022/07/27	6.4	31.68	4	31.75	31.75	2.4	8,530	0.03%
2022/07/26	10	31.85	0	0.00	31.75	10	8,408	0.12%
2022/07/25	10	31.85	10	32.13	32.10	0	8,375	0.00%
2022/07/22	5	32.05	11	32.29	32.15	-6	8,324	-0.07%
2022/07/21	0	0.00	4	32.50	32.40	-4	8,236	-0.05%
2022/07/20	10	32.45	6	32.58	32.30	4	8,099	0.05%
2022/07/19	703	32.83	504	32.61	32.50	199	8,035	2.48%	大買/大賣/鉅額交易
2022/07/14	1	31.90	1	32.00	31.95	0	7,765	0.00%
2022/07/13	10	32.00	11	32.12	31.90	-1	7,638	-0.01%
2022/07/12	0	0.00	11	31.00	31.50	-11	7,563	-0.15%
2022/07/06	4	31.80	1	31.60	31.55	3	7,502	0.04%
2022/07/05	6	31.95	16	32.23	32.25	-10	7,432	-0.13%
2022/07/04	7	31.78	11	31.95	32.00	-4	7,378	-0.05%
2022/07/01	5	31.25	11	31.55	31.15	-6	7,350	-0.08%
2022/06/30	2	32.00	14	31.85	31.80	-12	7,333	-0.16%
2022/06/29	16	31.92	13	32.13	32.15	3	7,207	0.04%
2022/06/28	10	31.70	12	31.89	31.85	-2	7,164	-0.03%
2022/06/27	0	0.00	3	31.67	31.70	-3	7,165	-0.04%
2022/06/24	10	31.28	12	31.54	31.30	-2	7,133	-0.03%
2022/06/21	0	0.00	2	31.35	31.10	-2	7,111	-0.03%
2022/06/15	0	0.00	6	31.22	31.30	-6	7,040	-0.09%
2022/06/14	0	0.00	1	31.10	30.95	-1	7,113	-0.01%
2022/06/13	0	0.00	5	30.97	30.95	-5	7,145	-0.07%
2022/06/09	10	31.30	10	31.45	31.40	0	7,143	0.00%
2022/06/08	0	0.00	2	31.25	31.25	-2	7,032	-0.03%
2022/06/07	0	0.00	2	30.73	30.70	-2	7,032	-0.03%
2022/06/06	0	0.00	1	30.75	30.80	-1	7,055	-0.01%
2022/06/02	2	30.58	0	0.00	30.70	2	7,151	0.03%
2022/06/01	1	30.65	3	30.70	30.80	-2	7,263	-0.03%
2022/05/31	6	30.60	1	31.05	30.50	5	7,236	0.07%
2022/05/30	0	0.00	0.5	31.70	31.80	-0.5	6,723	-0.01%
2022/05/27	0	0.00	3	31.80	31.60	-3	6,682	-0.04%
2022/05/26	0	0.00	7.1	31.69	31.75	-7.1	6,705	-0.11%
2022/05/25	10	31.40	27.1	31.67	31.70	-17.1	6,809	-0.25%
2022/05/23	2	31.25	2	31.75	31.40	0	6,833	0.00%
2022/05/20	11	31.27	13.1	31.39	31.35	-2.1	6,908	-0.03%
2022/05/19	0.1	30.95	8.1	31.05	31.15	-8.1	6,881	-0.12%
2022/05/18	0	0.00	6	30.96	31.25	-6	6,844	-0.09%
2022/05/17	21	30.97	31	30.91	30.90	-10	6,847	-0.15%
2022/05/16	17.1	31.14	16	30.85	30.90	1.1	6,783	0.02%
2022/05/13	9	30.83	38	30.58	31.00	-29	6,707	-0.43%
2022/05/12	10	29.75	5	29.85	29.70	5	6,483	0.08%
2022/05/11	0	0.00	1	30.05	30.15	-1	6,443	-0.02%
2022/05/10	0	0.00	1	30.00	30.15	-1	6,408	-0.02%
2022/05/06	5	30.05	0	0.00	30.20	5	6,359	0.08%
2022/05/05	0	0.00	1	30.30	30.55	-1	6,400	-0.02%
2022/05/04	0	0.00	18	30.14	30.15	-18	6,362	-0.28%
2022/05/03	0	0.00	5.2	30.15	29.95	-5.2	6,420	-0.08%
2022/04/29	0	0.00	2	30.03	30.05	-2	6,408	-0.03%
2022/04/28	5	29.77	0	0.00	29.95	5	6,467	0.08%
2022/04/27	10	29.88	0	0.00	29.70	10	6,435	0.16%
2022/04/26	0	0.00	6	30.15	30.25	-6	6,393	-0.09%
2022/04/25	18	29.89	10	30.00	30.00	8	6,366	0.13%
2022/04/22	5	30.15	0	0.00	30.35	5	6,245	0.08%
2022/04/21	1	30.40	5	30.39	30.40	-4	6,218	-0.06%
2022/04/20	0	0.00	1	30.20	30.50	-1	6,267	-0.02%
2022/04/18	2	30.05	0.2	30.20	30.20	1.8	6,202	0.03%
2022/04/15	0.1	30.30	0	0.00	30.40	0.1	6,111	0.00%
2022/04/14	0	0.00	3	30.65	30.60	-3	6,091	-0.05%
2022/04/13	0	0.00	7	30.58	30.90	-7	6,107	-0.11%
2022/04/12	0	0.00	16	30.06	30.20	-16	6,028	-0.27%
2022/04/08	1	30.05	0	0.00	30.10	1	6,013	0.02%
2022/04/07	2	30.10	4	30.35	29.95	-2	6,014	-0.03%
2022/04/06	1	30.10	3	30.37	30.45	-2	5,946	-0.03%
2022/04/01	4	30.20	0	0.00	30.30	4	5,888	0.07%
2022/03/31	0	0.00	11	30.48	30.40	-11	5,875	-0.19%
2022/03/30	0	0.00	12	30.40	30.30	-12	5,809	-0.21%
2022/03/29	0	0.00	16	30.24	30.35	-16	5,761	-0.28%
2022/03/28	2	30.05	2	30.00	30.20	0	5,716	0.00%
2022/03/25	1	30.35	15	30.45	30.60	-14	5,635	-0.25%
2022/03/22	0	0.00	8	30.70	30.80	-8	6,006	-0.13%
2022/03/21	0	0.00	3	30.60	30.65	-3	5,997	-0.05%
2022/03/18	1	30.40	0	0.00	30.70	1	5,986	0.02%
2022/03/17	11	30.38	20	30.68	30.55	-9	5,918	-0.15%
2022/03/16	10	30.00	14	30.26	30.45	-4	5,820	-0.07%
2022/03/15	3.1	30.00	1	30.15	30.20	2.1	5,784	0.04%
2022/03/14	0.1	30.50	0	0.00	30.55	0.1	5,778	0.00%
2022/03/11	0	0.00	9	30.18	30.20	-9	5,786	-0.16%
2022/03/10	1	30.10	4	30.05	30.20	-3	5,817	-0.05%
2022/03/09	0	0.00	3	29.85	29.55	-3	5,785	-0.05%
2022/03/07	1	29.50	0	0.00	29.50	1	5,772	0.02%
2022/03/04	10	30.00	0	0.00	30.30	10	5,917	0.17%
2022/03/02	0	0.00	9	30.22	30.35	-9	6,062	-0.15%
2022/03/01	0	0.00	12	30.24	30.30	-12	6,138	-0.20%
2022/02/25	0	0.00	1	29.70	29.55	-1	6,226	-0.02%
2022/02/24	3	29.55	2	29.65	29.70	1	6,328	0.02%
2022/02/23	1	30.05	6	30.00	30.00	-5	6,310	-0.08%
2022/02/22	1	29.60	4	30.09	29.95	-3	6,343	-0.05%
2022/02/21	0	0.00	12	29.93	30.20	-12	6,280	-0.19%
2022/02/18	0	0.00	7	29.83	30.00	-7	6,347	-0.11%
2022/02/17	0	0.00	17	29.75	29.80	-17	6,513	-0.26%
2022/02/16	0	29.50	6	29.58	29.60	-6	6,452	-0.09%
2022/02/15	0.1	29.35	0	0.00	29.35	0.1	6,530	0.00%
2022/02/14	2	29.28	2	29.50	29.45	0	6,539	0.00%
2022/02/11	0	0.00	20	29.51	29.40	-20	6,560	-0.30%
2022/02/10	10	29.35	9	29.50	29.60	1	6,649	0.02%
2022/02/09	3	29.30	29	29.33	29.50	-26	6,677	-0.39%
2022/02/08	0	0.00	5	29.20	29.20	-5	6,671	-0.07%
2022/02/07	0	0.00	13	29.12	29.30	-13	6,679	-0.19%
2022/01/26	0	0.00	4	28.80	28.80	-4	6,635	-0.06%
2022/01/25	56	28.22	0	0.00	28.60	56	6,715	0.83%
2022/01/24	3	28.68	35	28.79	28.80	-32	6,702	-0.48%
2022/01/21	5	28.85	0	0.00	28.80	5	6,823	0.07%
2022/01/20	10	29.03	31	29.27	29.25	-21	6,785	-0.31%
2022/01/19	0	0.00	15	29.20	29.15	-15	6,781	-0.22%
2022/01/18	4	29.15	0	0.00	29.10	4	6,780	0.06%
2022/01/17	3.1	29.20	3	29.10	29.15	0.1	6,798	0.00%
2022/01/13	0	0.00	49	29.39	29.55	-49	7,063	-0.69%
2022/01/12	0	0.00	45	29.22	29.30	-45	7,098	-0.63%
2022/01/11	0	0.00	1	29.00	29.15	-1	7,139	-0.01%
2022/01/10	2	29.00	2	29.15	29.10	0	7,159	0.00%
2022/01/07	0	0.00	20	29.10	29.15	-20	7,223	-0.28%
2022/01/04	20	29.00	0.1	28.95	29.00	19.9	7,289	0.27%
2022/01/03	73	29.22	30	29.28	29.15	43	7,279	0.59%
2021/12/30	0	0.00	70	29.30	29.30	-70	7,292	-0.96%
2021/12/28	0	0.00	4	29.08	29.15	-4	7,334	-0.05%
2021/12/24	10	28.83	11	28.87	28.90	-1	7,467	-0.01%
2021/12/22	3	28.55	0	0.00	28.60	3	7,589	0.04%
2021/12/21	1	28.45	4	28.51	28.55	-3	7,625	-0.04%
2021/12/20	0	0.00	12.5	28.39	28.40	-12.5	7,684	-0.16%
2021/12/17	10	28.10	9	28.36	28.10	1	7,729	0.01%
2021/12/16	5	28.20	0	0.00	28.20	5	7,273	0.07%
2021/12/15	12.1	28.34	0	0.00	28.35	12.1	7,419	0.16%
2021/12/14	9	28.32	0	0.00	28.45	9	7,477	0.12%
2021/12/13	13	28.68	8	28.53	28.45	5	7,498	0.07%
2021/12/09	4	28.63	0	0.00	28.85	4	7,482	0.05%
2021/12/08	4	28.70	25	28.85	28.75	-21	7,459	-0.28%
2021/12/07	2	28.40	0	0.00	28.75	2	7,436	0.03%
2021/12/06	10	28.35	0	0.00	28.60	10	7,462	0.13%
2021/12/03	0	0.00	3	28.40	28.30	-3	7,471	-0.04%
2021/12/02	10	28.18	0	0.00	28.30	10	7,435	0.13%
2021/12/01	16	27.97	67.1	27.88	28.30	-51.1	7,380	-0.69%
2021/11/30	8.1	27.93	3	28.10	27.90	5.1	7,311	0.07%
2021/11/29	13	27.93	5	28.07	28.15	8	7,019	0.11%
2021/11/26	20	28.29	0	0.00	28.25	20	6,936	0.29%
2021/11/25	19	28.40	0	0.00	28.55	19	6,926	0.27%
2021/11/24	2	28.55	0	0.00	28.80	2	6,802	0.03%
2021/11/23	45.1	28.63	170	28.70	28.75	-124.9	6,647	-1.88%	大賣/鉅額交易
2021/11/22	1	29.25	0	0.00	29.15	1	6,394	0.02%
2021/11/19	7	29.39	0	0.00	29.40	7	6,314	0.11%
2021/11/18	1	29.35	0	0.00	29.50	1	6,276	0.02%
2021/11/17	2	29.33	3	29.35	29.35	-1	6,236	-0.02%
2021/11/16	84.1	29.58	0	0.00	29.50	84.1	6,162	1.36%
2021/11/15	10.1	30.05	0	0.00	30.00	10.1	6,044	0.17%
2021/11/12	6	30.05	30	30.17	30.15	-24	6,060	-0.40%
2021/11/11	5	30.05	20.3	30.05	30.00	-15.3	6,017	-0.25%
2021/11/10	92	29.84	16.2	29.82	29.90	75.8	6,051	1.25%
2021/11/09	25	29.87	30.8	29.90	29.90	-5.8	6,026	-0.10%
2021/11/08	37	29.45	0	0.00	29.45	37	5,942	0.62%
2021/11/05	10	29.23	0	0.00	29.40	10	5,918	0.17%
2021/11/04	13	29.47	0	0.00	29.35	13	5,874	0.22%
2021/11/03	14.2	29.53	16	29.52	29.55	-1.8	5,896	-0.03%
2021/11/02	15	29.32	8	29.42	29.45	7	5,904	0.12%
2021/11/01	122	29.04	10.2	29.19	29.00	111.8	5,882	1.90%	大買/鉅額交易
2021/10/29	182.4	29.00	6	28.95	29.10	176.4	5,849	3.02%	大買/鉅額交易
2021/10/28	12	29.22	0	0.00	29.25	12	5,769	0.21%
2021/10/27	4	29.43	8	29.45	29.45	-4	5,804	-0.07%
2021/10/26	0	0.00	32	29.46	29.55	-32	6,014	-0.53%
2021/10/22	18	29.61	0	0.00	29.40	18	6,457	0.28%
2021/10/21	1	29.90	10	30.10	30.10	-9	6,394	-0.14%
2021/10/20	20	29.77	10	29.95	29.80	10	6,485	0.15%
2021/10/19	10	29.59	0	0.00	29.70	10	6,402	0.16%
2021/10/18	0	0.00	5	29.44	29.45	-5	6,392	-0.08%
2021/10/14	12	29.07	1	29.45	29.05	11	6,484	0.17%
2021/10/13	1	29.15	0	0.00	29.25	1	6,551	0.02%
2021/10/12	1	29.10	4	29.10	29.25	-3	6,700	-0.04%
2021/10/07	0	0.00	2	29.63	29.55	-2	6,645	-0.03%
2021/10/06	1	29.25	3.2	29.42	29.25	-2.2	6,701	-0.03%
2021/10/04	2	29.25	2	29.43	29.35	0	6,845	0.00%
2021/10/01	8	29.23	0	0.00	29.15	8	6,951	0.12%
2021/09/30	0	0.00	3	29.85	29.85	-3	6,844	-0.04%
2021/09/29	2	29.45	18	29.68	29.55	-16	6,795	-0.24%
2021/09/28	1	29.65	0	0.00	30.00	1	6,771	0.01%
2021/09/27	1	29.95	7	29.97	29.85	-6	6,803	-0.09%
2021/09/24	4	29.33	18	29.68	29.35	-14	6,843	-0.20%
2021/09/23	0	0.00	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	8	28.68	0	0.00	28.70	8	6,892	0.12%
2021/09/17	10	29.54	0	0.00	29.50	10	6,742	0.15%
2021/09/15	0	0.00	16	29.80	29.80	-16	6,678	-0.24%
2021/09/14	0	0.00	6	29.74	29.75	-6	6,764	-0.09%
2021/09/13	1	29.10	7	29.22	29.45	-6	6,777	-0.09%
2021/09/10	172	29.20	30	29.20	29.20	142	6,832	2.08%	大買/鉅額交易
2021/09/09	2	29.05	72.6	29.11	29.05	-70.6	6,998	-1.01%
2021/09/08	11	29.33	0	0.00	29.25	11	6,926	0.16%
2021/09/06	2	29.75	170	29.78	29.70	-168	6,947	-2.42%	大賣/鉅額交易
2021/09/03	1	29.60	65	29.91	30.00	-64	6,965	-0.92%
2021/09/02	6	29.72	25	29.64	29.60	-19	6,996	-0.27%
2021/09/01	0	0.00	53	29.84	29.60	-53	7,023	-0.75%
2021/08/31	0	0.00	1	29.80	30.05	-1	7,030	-0.01%
2021/08/30	1	29.80	10	29.90	29.90	-9	6,985	-0.13%
2021/08/27	1	29.55	10	29.59	29.65	-9	7,029	-0.13%
2021/08/26	0	0.00	4	29.23	29.20	-4	7,095	-0.06%
2021/08/25	1	29.25	0	0.00	29.35	1	7,183	0.01%
2021/08/24	3	29.13	3	29.18	29.40	0	7,260	0.00%
2021/08/23	0	0.00	11	28.93	28.90	-11	7,338	-0.15%
2021/08/20	9	28.33	0	0.00	28.30	9	7,430	0.12%
2021/08/19	34	28.33	0	0.00	28.30	34	7,602	0.45%
2021/08/18	12	28.61	0	0.00	28.85	12	7,552	0.16%
2021/08/17	1	28.65	0	0.00	28.55	1	7,612	0.01%
2021/08/16	213	29.16	0	0.00	29.05	213	7,620	2.79%	大買/鉅額交易
2021/08/13	21	29.87	0	0.00	29.65	21	7,573	0.28%
2021/08/12	0	0.00	12.2	30.25	30.25	-12.2	7,637	-0.16%
2021/08/11	4	30.03	3	30.00	30.00	1	7,698	0.01%
2021/08/09	40	29.71	9	30.00	29.95	31	7,973	0.39%
2021/08/06	18	29.93	5	30.00	30.05	13	8,119	0.16%
2021/08/05	21	30.02	0	0.00	30.00	21	8,351	0.25%
2021/08/04	0	0.00	23	30.22	30.25	-23	8,806	-0.26%
2021/08/03	0	0.00	34	30.15	30.30	-34	9,104	-0.37%
2021/08/02	65	29.85	0	0.00	30.10	65	9,307	0.70%
2021/07/30	38.5	29.79	0	0.00	29.60	38.5	9,473	0.41%
2021/07/29	20	30.90	107	31.12	31.15	-87	9,574	-0.91%	大賣/
2021/07/28	20	31.02	15	31.64	31.00	5	9,453	0.05%
2021/07/27	100	31.83	0	0.00	31.50	100	9,632	1.04%
2021/07/26	23	32.30	1	32.90	31.90	22	9,668	0.23%
2021/07/23	1	32.80	0.1	33.05	32.75	0.9	9,640	0.01%
2021/07/22	8	32.69	17.2	32.95	32.90	-9.2	9,785	-0.09%
2021/07/21	8.5	32.26	0.1	32.75	32.50	8.5	9,889	0.09%
2021/07/20	52	32.74	17	33.13	32.60	35	10,058	0.35%
2021/07/19	1.5	33.37	0	0.00	33.60	1.5	10,150	0.01%
2021/07/16	0	0.00	39	33.31	33.60	-39	10,793	-0.36%
2021/07/15	0	0.00	3	32.70	32.80	-3	10,822	-0.03%
2021/07/14	6	32.47	2	32.70	32.60	4	11,046	0.04%
2021/07/13	1	32.85	30	32.80	32.90	-29	11,496	-0.25%
2021/07/12	12	32.93	10	33.45	32.95	2	11,706	0.02%
2021/07/09	5	32.65	1	32.90	32.95	4	11,661	0.03%
2021/07/08	0	0.00	27	32.90	32.95	-27	11,633	-0.23%
2021/07/07	7	32.16	0.3	32.25	32.35	6.7	11,685	0.06%
2021/07/05	13	32.42	5	32.50	32.45	8	11,827	0.07%
2021/07/02	15	32.42	1	32.85	32.20	14	12,077	0.12%
2021/07/01	10	32.43	10	32.45	32.45	0	12,046	0.00%
2021/06/30	12	31.96	1	32.15	32.00	11	11,996	0.09%
2021/06/29	5	31.84	5	31.80	31.90	0	11,990	0.00%
2021/06/28	0	31.80	1	31.90	31.90	-1	12,109	-0.01%
2021/06/25	4	31.78	2	31.75	31.75	2	12,240	0.02%
2021/06/24	9	31.44	0	0.00	31.50	9	12,342	0.07%
2021/06/23	1	31.05	13	31.43	31.65	-12	12,488	-0.10%
2021/06/21	6	30.68	5	30.75	30.75	1	12,363	0.01%
2021/06/18	9	31.36	0	0.00	31.05	9	12,334	0.07%
2021/06/17	9	31.53	2	31.65	31.80	7	12,184	0.06%
2021/06/16	0	0.00	1	31.95	31.85	-1	12,390	-0.01%
2021/06/15	0	0.00	3	32.05	31.80	-3	12,414	-0.02%
2021/06/09	3	31.65	0	0.00	31.50	3	12,505	0.02%
2021/06/08	1	31.90	0	0.00	31.90	1	12,582	0.01%
2021/06/07	3	31.50	1	32.00	31.75	2	12,658	0.02%
2021/06/03	2	32.20	0	0.00	32.45	2	12,856	0.02%
2021/06/02	6	31.50	13	32.00	32.05	-7	12,835	-0.05%
2021/06/01	11	31.76	1	31.50	31.90	10	12,821	0.08%
2021/05/31	4	31.50	11	31.47	31.65	-7	12,902	-0.05%
2021/05/28	0	31.10	31	31.21	31.25	-31	13,025	-0.24%
2021/05/27	16	30.67	0	0.00	30.40	16	13,102	0.12%
2021/05/26	0	0.00	2.8	31.28	31.40	-2.8	13,326	-0.02%
2021/05/25	2	30.70	23	31.03	31.20	-21	13,880	-0.15%
2021/05/24	3	30.45	6	30.50	30.55	-3	13,847	-0.02%
2021/05/21	6	30.33	8	30.61	30.50	-2	13,881	-0.01%
2021/05/20	2	30.05	0	0.00	30.35	2	13,874	0.01%
2021/05/19	22	30.27	16	30.80	30.60	6	13,813	0.04%
2021/05/18	2	31.00	12	30.91	30.80	-10	13,857	-0.07%
2021/05/17	16	29.63	11	29.61	29.65	5	13,908	0.04%
2021/05/14	0	0.00	3	30.45	30.75	-3	13,754	-0.02%
2021/05/13	7	30.04	26	30.61	30.00	-19	13,594	-0.14%
2021/05/12	5	31.88	418	30.87	30.65	-413	13,360	-3.09%	大賣/鉅額交易
2021/05/11	6	34.13	1	34.30	32.75	5	12,933	0.04%
2021/05/10	20	33.87	5	33.94	33.90	15	12,670	0.12%
2021/05/07	28	33.41	0	0.00	33.25	28	12,533	0.22%
2021/05/06	14	33.86	26	33.59	33.85	-12	12,389	-0.10%
2021/05/05	15	31.83	29	32.50	32.65	-14	12,148	-0.12%
2021/05/04	15.1	31.85	49	32.92	31.70	-33.9	11,969	-0.28%
2021/05/03	4	32.70	12	32.65	32.35	-8	11,684	-0.07%
2021/04/29	11	33.26	22	33.21	33.25	-11	11,607	-0.09%
2021/04/28	103	33.39	52	33.21	33.40	51	11,517	0.44%	大買/
2021/04/27	2	32.85	52.1	32.74	32.85	-50.1	11,597	-0.43%
2021/04/26	90	32.49	4	32.65	32.50	86	11,508	0.75%
2021/04/23	100	32.52	11	32.60	32.55	89	11,376	0.78%
2021/04/22	55	34.39	73	33.85	33.30	-18	11,299	-0.16%
2021/04/21	30	32.98	6	33.08	33.10	24	10,647	0.23%
2021/04/20	135	32.72	1	32.90	33.15	134	10,518	1.27%	大買/鉅額交易
2021/04/19	52	32.51	18	32.69	33.40	34	10,323	0.33%
2021/04/16	0	0.00	7	31.78	31.90	-7	9,904	-0.07%
2021/04/15	40	30.83	2	31.05	30.95	38	9,687	0.39%
2021/04/14	14	30.49	11	30.77	30.60	3	9,661	0.03%
2021/04/13	0	0.00	13	30.76	30.60	-13	9,715	-0.13%
2021/04/12	7	30.61	11	30.55	30.95	-4	9,576	-0.04%
2021/04/09	45	30.37	0	0.00	30.40	45	9,537	0.47%
2021/04/08	27.5	30.25	11	30.42	30.50	16.5	9,510	0.17%
2021/04/07	0.9	29.55	0	0.00	30.00	0.9	9,345	0.01%
2021/04/06	2	29.93	2	30.10	29.95	0	9,379	0.00%
2021/04/01	1	29.90	3	30.00	29.90	-2	9,420	-0.02%
2021/03/31	6	30.00	1	30.00	30.20	5	9,448	0.05%
2021/03/30	15	30.15	2	30.03	30.00	13	9,393	0.14%
2021/03/29	23	29.81	21	29.86	29.90	2	9,243	0.02%
2021/03/26	9	29.68	12	29.69	29.75	-3	9,217	-0.03%
2021/03/25	19	28.90	0	0.00	29.10	19	9,079	0.21%
2021/03/24	0.2	29.10	1	29.10	29.15	-0.8	9,106	-0.01%
2021/03/23	1	29.10	3	29.18	29.00	-2	9,113	-0.02%
2021/03/22	1	29.00	2	29.00	29.40	-1	9,144	-0.01%
2021/03/19	14	29.19	0	0.00	29.20	14	9,159	0.15%
2021/03/18	0.8	29.40	1	29.60	29.50	-0.2	8,969	0.00%
2021/03/17	1	29.70	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	11	29.81	29.90	-11	8,907	-0.12%
2021/03/15	0	0.00	3	29.60	29.55	-3	8,865	-0.03%
2021/03/12	0	0.00	4	29.76	29.80	-4	8,896	-0.04%
2021/03/11	5	29.45	0	0.00	29.45	5	8,865	0.06%
2021/03/10	0	0.00	2	29.65	29.75	-2	8,862	-0.02%
2021/03/09	0	0.00	25	29.77	29.90	-25	8,855	-0.28%
2021/03/08	4	29.33	5	29.40	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	0.8	29.35	29.35	-0.8	8,667	-0.01%
2021/03/04	2	29.08	1	29.40	29.40	1	8,846	0.01%
2021/03/03	1	29.15	4	29.31	29.35	-3	8,753	-0.03%
2021/03/02	42.6	29.05	3	29.03	28.70	39.6	8,558	0.46%
2021/02/26	16	28.79	0	0.00	28.95	16	8,447	0.19%
2021/02/25	8	29.27	15	28.60	29.50	-7	8,055	-0.09%
2021/02/23	6	27.79	9	27.78	28.10	-3	7,539	-0.04%
2021/02/22	3	27.53	1	27.45	27.45	2	7,489	0.03%
2021/02/18	2	27.00	6	27.53	27.50	-4	7,725	-0.05%
2021/02/17	12	26.91	0	0.00	27.10	12	7,641	0.16%
2021/02/05	0.1	27.00	2	26.83	27.05	-1.9	7,543	-0.03%
2021/02/03	5	26.55	0	0.00	26.70	5	7,778	0.06%
2021/02/02	3	26.33	7	26.61	26.75	-4	7,820	-0.05%
2021/02/01	1	26.35	2	26.38	26.25	-1	7,803	-0.01%
2021/01/29	1	26.30	0	0.00	26.00	1	7,754	0.01%
2021/01/28	1	26.55	1	26.85	26.45	0	7,641	0.00%
2021/01/27	0	0.00	0.3	26.80	26.50	-0.3	7,542	0.00%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/25	1	26.75	1	26.40	26.80	0	7,457	0.00%
2021/01/22	6	26.41	0	0.00	26.40	6	7,481	0.08%
2021/01/21	1	26.70	1	26.65	26.40	0	7,420	0.00%
2021/01/20	15	26.98	0	0.00	26.40	15	7,367	0.20%
2021/01/19	1	27.25	0	27.30	27.45	1	7,118	0.01%
2021/01/18	7	27.09	7	27.20	27.25	0	7,132	0.00%
2021/01/15	5	27.65	0	0.00	27.60	5	7,011	0.07%
2021/01/14	9	27.95	0	0.00	28.10	9	6,947	0.13%
2021/01/13	0	0.00	6	28.32	28.40	-6	6,921	-0.09%
2021/01/12	1	28.20	0	0.00	28.05	1	6,884	0.01%
2021/01/11	3	28.43	14.2	28.51	28.60	-11.2	6,860	-0.16%
2021/01/07	0	0.00	22	28.40	28.35	-22	6,769	-0.32%
2021/01/06	3	28.47	9	28.30	28.35	-6	6,715	-0.09%
2021/01/04	1.1	28.75	0	0.00	28.85	1.1	6,584	0.02%
2020/12/31	0	0.00	4	28.95	28.95	-4	6,491	-0.06%
2020/12/30	0	0.00	10	28.65	29.05	-10	6,463	-0.15%
2020/12/28	0.5	28.59	0.2	28.60	28.60	0.3	6,397	0.01%
2020/12/25	0	0.00	4	28.54	28.55	-4	6,364	-0.06%
2020/12/24	0	0.00	1	28.25	28.05	-1	6,308	-0.02%
2020/12/23	0	0.00	1	27.75	27.60	-1	6,197	-0.02%
2020/12/22	1	27.90	1	28.00	27.70	0	6,247	0.00%
2020/12/21	0	0.00	3	27.95	27.95	-3	6,346	-0.05%
2020/12/18	2	27.60	0.2	27.65	27.45	1.8	6,414	0.03%
2020/12/16	0	0.00	10	27.85	27.90	-10	6,526	-0.15%
2020/12/15	3	27.35	0	0.00	27.15	3	6,649	0.05%
2020/12/14	5	27.80	0	0.00	27.60	5	6,721	0.07%
2020/12/11	0	0.00	30	27.69	27.70	-30	6,819	-0.44%
2020/12/10	8	27.78	0	0.00	27.70	8	7,005	0.11%
2020/12/09	0	0.00	36	27.72	27.75	-36	7,005	-0.51%
2020/12/08	6.1	27.50	0	0.00	27.50	6.1	7,036	0.09%
2020/12/04	1	27.65	54	27.67	27.65	-53	7,046	-0.75%
2020/12/02	0	0.00	1	27.40	27.40	-1	7,211	-0.01%
2020/12/01	10	27.30	84	27.34	27.50	-74	7,359	-1.01%
2020/11/30	51	27.44	10	28.00	27.40	41	7,539	0.54%
2020/11/27	20	27.65	0	0.00	27.70	20	7,373	0.27%
2020/11/25	1.1	27.90	0	0.00	28.05	1.1	7,542	0.01%
2020/11/24	6	28.00	60	28.07	28.05	-54	7,534	-0.72%
2020/11/23	5	28.20	0.1	28.25	28.25	4.9	7,519	0.07%
2020/11/20	0	0.00	0.3	28.00	28.15	-0.3	7,425	0.00%
2020/11/19	5	28.10	1	28.10	28.20	4	7,434	0.05%
2020/11/18	0	0.00	7	28.18	28.20	-7	7,418	-0.09%
2020/11/17	0	0.00	10.3	28.00	28.00	-10.3	7,326	-0.14%
2020/11/16	40	27.35	32	27.47	27.50	8	7,345	0.11%
2020/11/12	50	27.45	20	27.50	27.60	30	7,452	0.40%
2020/11/11	0	0.00	5	27.50	27.70	-5	7,458	-0.07%
2020/11/10	0	0.00	1	26.75	26.90	-1	7,254	-0.01%
2020/11/09	12	26.33	6	26.48	26.60	6	7,186	0.08%
2020/11/06	0	0.00	1	26.25	26.20	-1	7,189	-0.01%
2020/11/05	1	26.25	1	26.25	26.20	0	7,223	0.00%
2020/11/03	0	0.00	5	26.20	26.20	-5	7,343	-0.07%
2020/11/02	0.1	26.00	11	25.96	26.05	-10.9	7,391	-0.15%
2020/10/30	10	25.60	0	0.00	25.75	10	7,470	0.13%
2020/10/29	5	25.75	1	25.95	25.80	4	7,531	0.05%
2020/10/27	0.1	25.95	0	0.00	25.90	0.1	8,024	0.00%
2020/10/22	1	26.05	0	0.00	26.25	1	8,583	0.01%
2020/10/12	0	26.05	0	0.00	25.90	0	10,935	0.00%
2020/10/08	0	26.15	0	0.00	26.15	0	11,163	0.00%
2020/10/07	0.1	26.10	1	26.20	26.10	-0.9	11,280	-0.01%
2020/10/06	0	0.00	7	26.08	26.10	-7	11,404	-0.06%
2020/10/05	0	0.00	5	25.60	25.75	-5	11,465	-0.04%
2020/09/28	0	0.00	2	25.45	25.40	-2	11,562	-0.02%
2020/09/25	10	25.04	1	24.90	25.10	9	11,642	0.08%
2020/09/24	25	24.93	0	0.00	24.85	25	11,757	0.21%
2020/09/23	1	25.50	0	0.00	25.55	1	11,728	0.01%
2020/09/22	1	25.60	1	25.70	25.65	0	11,731	0.00%
2020/09/21	3	25.85	3,344	25.81	25.85	-3,341	11,656	-28.66%	大賣/鉅額交易
2020/09/18	2.1	25.95	6,565	25.86	25.75	-6,562.9	11,659	-56.29%	大賣/鉅額交易
2020/09/17	3	25.90	5,400	25.86	25.95	-5,397	11,518	-46.86%	大賣/鉅額交易
2020/09/16	1	25.95	4,000	25.96	26.00	-3,999	11,472	-34.86%	大賣/鉅額交易
2020/09/15	15	26.07	8,000	26.05	26.15	-7,985	11,387	-70.12%	大賣/鉅額交易
2020/09/14	0	0.00	1,109	26.40	26.50	-1,109	11,313	-9.80%	大賣/鉅額交易
2020/09/11	12	26.60	1,090	26.55	26.45	-1,078	11,306	-9.53%	大賣/鉅額交易
2020/09/10	0	26.70	659	26.71	26.65	-659	11,332	-5.81%	大賣/鉅額交易
2020/09/09	10	26.80	15	26.88	26.90	-5	11,390	-0.04%
2020/09/08	57	27.40	4,171	27.12	27.00	-4,114	11,374	-36.17%	大賣/鉅額交易
2020/09/07	65	27.30	3,053	27.38	27.30	-2,988	11,348	-26.33%	大賣/鉅額交易
2020/09/04	69.1	26.91	60	26.98	26.90	9.1	11,400	0.08%
2020/09/03	7	26.98	4	27.26	26.80	3	11,372	0.03%
2020/09/02	5	26.35	0	0.00	26.55	5	11,262	0.04%
2020/09/01	10	26.25	0	0.00	26.25	10	11,303	0.09%
2020/08/31	7	26.31	6	26.40	26.45	1	11,257	0.01%
2020/08/28	5	26.07	0	0.00	26.20	5	11,175	0.04%
2020/08/21	0	0.00	52	26.00	26.25	-52	11,797	-0.44%
2020/08/20	2	25.45	35	25.64	25.65	-33	11,798	-0.28%
2020/08/19	0	0.00	10	26.65	26.30	-10	11,714	-0.09%
2020/08/18	22	26.45	0	0.00	26.50	22	11,700	0.19%
2020/08/17	1	26.30	2	26.40	26.40	-1	11,752	-0.01%
2020/08/14	3	26.20	0	0.00	26.25	3	11,786	0.03%
2020/08/13	12	26.25	23	26.27	26.35	-11	12,101	-0.09%
2020/08/12	20	26.00	12	26.13	26.30	8	12,298	0.07%
2020/08/11	8	26.23	3	26.20	26.05	5	12,387	0.04%
2020/08/10	9	26.34	5	26.37	26.45	4	12,453	0.03%
2020/08/07	8	26.39	7	26.32	26.35	1	12,544	0.01%
2020/08/06	2	26.15	4	26.46	26.20	-2	12,602	-0.02%
2020/08/05	30	26.10	1	26.15	26.10	29	12,770	0.23%
2020/08/04	11.1	26.06	0	0.00	26.05	11.1	12,853	0.09%
2020/08/03	25	26.18	17	26.06	26.10	8	13,049	0.06%
2020/07/31	12	25.43	0	0.00	25.60	12	13,272	0.09%
2020/07/30	31	25.53	0	0.00	25.70	31	14,646	0.21%
2020/07/29	6	25.51	0	0.00	25.45	6	15,192	0.04%
2020/07/28	7	25.76	39	25.67	25.45	-32	15,219	-0.21%
2020/07/27	13	26.41	50	26.22	26.00	-37	15,254	-0.24%
2020/07/24	13	29.43	73	29.32	29.20	-60	14,634	-0.41%
2020/07/23	18	29.99	2	30.00	30.00	16	14,505	0.11%
2020/07/22	3	30.18	29	30.25	30.30	-26	14,438	-0.18%
2020/07/21	5,324	30.35	6	30.33	30.30	5,318	14,329	37.11%	大買/鉅額交易
2020/07/20	5,276	30.24	15	30.09	30.30	5,261	14,265	36.88%	大買/鉅額交易
2020/07/17	6,012	30.47	21	30.54	30.15	5,991	14,175	42.26%	大買/鉅額交易
2020/07/16	4,429	30.24	23	30.27	30.50	4,406	14,198	31.03%	大買/鉅額交易
2020/07/15	6,036	29.85	6	29.91	29.80	6,030	14,096	42.78%	大買/鉅額交易
2020/07/14	4,000	29.57	8	29.63	29.50	3,992	13,961	28.59%	大買/鉅額交易
2020/07/13	2,343	29.42	17	29.52	29.60	2,326	14,039	16.57%	大買/鉅額交易
2020/07/10	4,001	28.95	3	28.60	28.90	3,998	14,019	28.52%	大買/鉅額交易
2020/07/09	0	0.00	11	29.05	28.95	-11	14,089	-0.08%
2020/07/08	1	28.95	7	28.97	29.10	-6	14,334	-0.04%
2020/07/07	6	28.97	13	28.97	29.05	-7	14,460	-0.05%
2020/07/06	2	29.00	28	29.03	29.05	-26	14,421	-0.18%
2020/07/03	5	29.08	11	29.11	28.90	-6	14,468	-0.04%
2020/07/02	4.1	28.62	20	28.56	28.90	-15.9	14,485	-0.11%
2020/07/01	15	28.21	4	28.30	28.20	11	14,485	0.08%
2020/06/30	11	27.85	1	27.90	27.90	10	14,509	0.07%
2020/06/29	3	27.38	1	27.60	27.60	2	14,654	0.01%
2020/06/24	2	27.83	27	27.76	27.75	-25	14,722	-0.17%
2020/06/23	2	27.85	0	0.00	27.85	2	14,829	0.01%
2020/06/22	20	27.70	20	27.65	27.70	0	14,914	0.00%
2020/06/19	7	27.59	5	27.70	27.40	2	15,054	0.01%
2020/06/18	2	27.80	3	27.75	27.85	-1	15,120	-0.01%
2020/06/17	6	27.80	12	27.79	27.90	-6	15,241	-0.04%
2020/06/16	10	27.50	4	27.49	27.50	6	15,417	0.04%
2020/06/15	3	27.22	52	27.18	27.20	-49	15,649	-0.31%
2020/06/12	15	27.24	5	27.37	27.45	10	15,707	0.06%
2020/06/11	8	28.20	18	27.78	27.70	-10	15,728	-0.06%
2020/06/10	6	28.45	20	28.49	28.70	-14	15,672	-0.09%
2020/06/09	22	28.35	27.2	28.32	28.40	-5.2	16,010	-0.03%
2020/06/08	10	28.10	1	28.05	28.15	9	16,055	0.06%
2020/06/05	10	27.90	1	27.80	27.80	9	15,962	0.06%
2020/06/04	14	27.81	3	28.00	27.80	11	15,987	0.07%
2020/06/03	15.1	27.67	11	27.67	27.80	4.1	16,061	0.03%
2020/06/02	13	27.35	0	0.00	27.35	13	15,979	0.08%
2020/06/01	2	27.30	0	0.00	27.30	2	15,947	0.01%
2020/05/29	0	0.00	8	27.11	26.90	-8	15,935	-0.05%
2020/05/28	2	27.05	2	27.20	27.10	0	15,573	0.00%
2020/05/27	3	27.40	0	0.00	27.30	3	15,522	0.02%
2020/05/26	20.1	27.20	21	27.28	27.30	-0.9	15,573	-0.01%
2020/05/25	2	26.55	2	26.90	26.90	0	15,559	0.00%
2020/05/22	34	27.07	0	0.00	26.85	34	15,493	0.22%
2020/05/21	12	27.58	2	27.60	27.50	10	15,412	0.06%
2020/05/20	68	27.72	19	27.63	27.60	49	15,281	0.32%
2020/05/19	7	27.32	5	27.39	27.40	2	15,000	0.01%
2020/05/18	14	27.00	20	26.85	26.95	-6	14,833	-0.04%
2020/05/15	2	26.40	0	0.00	26.40	2	14,753	0.01%
2020/05/14	2	26.63	0	0.00	26.65	2	14,663	0.01%
2020/05/13	27	26.69	18	26.82	26.60	9	14,564	0.06%
2020/05/12	8	26.78	0	0.00	26.85	8	14,476	0.06%
2020/05/11	0	0.00	9	27.48	27.25	-9	14,283	-0.06%
2020/05/08	10	27.44	1	27.30	27.25	9	14,144	0.06%
2020/05/07	26	27.48	14	27.49	27.35	12	13,904	0.09%
2020/05/06	168	29.37	196	28.58	28.25	-28	13,471	-0.21%	大買/大賣/
2020/05/05	53	26.12	41	26.82	28.05	12	11,940	0.10%
2020/05/04	173	25.42	0	0.00	25.50	173	11,302	1.53%	大買/鉅額交易
2020/04/30	30	25.83	125	26.00	26.00	-95	11,141	-0.85%	大賣/
2020/04/29	20	25.05	5	25.15	25.10	15	11,081	0.14%
2020/04/28	5	24.90	1	25.05	24.90	4	11,065	0.04%
2020/04/27	15	24.80	22	24.71	24.75	-7	11,124	-0.06%
2020/04/24	2	23.90	0	0.00	23.75	2	10,988	0.02%
2020/04/23	20	23.91	2	23.85	23.90	18	10,816	0.17%
2020/04/22	2	23.60	0	0.00	23.85	2	10,708	0.02%
2020/04/21	28	23.97	28	24.23	23.95	0	10,699	0.00%
2020/04/20	6	24.76	0	0.00	24.65	6	10,466	0.06%
2020/04/17	21	25.00	1	25.20	24.85	20	10,346	0.19%
2020/04/16	18	24.71	1	24.75	24.75	17	10,245	0.17%
2020/04/15	2	25.28	0	0.00	25.30	2	10,071	0.02%
2020/04/14	8	25.18	10	25.27	25.10	-2	9,996	-0.02%
2020/04/13	27	25.00	5	25.80	25.20	22	9,843	0.22%
2020/04/10	11	24.85	11	24.92	24.70	0	9,553	0.00%
2020/04/09	1	24.00	0	0.00	24.10	1	9,410	0.01%
2020/04/08	0	0.00	7	23.70	23.85	-7	9,316	-0.08%
2020/04/07	7	23.50	3	23.47	23.55	4	9,220	0.04%
2020/04/06	0	0.00	1	22.95	23.05	-1	9,061	-0.01%
2020/03/31	2	22.53	5	22.80	22.55	-3	8,775	-0.03%
2020/03/30	0	0.00	10	22.50	22.60	-10	8,602	-0.12%
2020/03/27	35	22.71	2	22.98	22.65	33	8,538	0.39%
2020/03/26	1	22.50	20	22.90	22.65	-19	8,414	-0.23%
2020/03/25	80	22.62	2	22.53	22.45	78	8,375	0.93%
2020/03/24	0	0.00	5	21.21	21.35	-5	8,272	-0.06%
2020/03/23	5	20.67	5	20.70	20.50	0	8,134	0.00%
2020/03/20	33	21.77	17	21.74	21.85	16	8,072	0.20%
2020/03/19	11	21.06	28	20.87	21.15	-17	7,875	-0.22%
2020/03/18	9	22.41	0	0.00	22.15	9	7,674	0.12%
2020/03/17	1	22.90	6	22.71	22.65	-5	7,638	-0.07%
2020/03/16	3.1	23.20	73	23.35	23.25	-69.9	7,489	-0.93%
2020/03/13	43	22.95	10	23.26	23.90	33	7,342	0.45%
2020/03/12	8	26.09	201	26.30	25.30	-193	6,851	-2.82%	大賣/鉅額交易
2020/03/11	5	27.05	5	27.20	27.20	0	6,693	0.00%
2020/03/10	2	27.10	6	27.38	27.10	-4	6,674	-0.06%
2020/03/09	8	27.51	6	27.73	27.60	2	6,644	0.03%
2020/03/06	3	28.12	0	0.00	28.10	3	6,553	0.05%
2020/03/05	0	0.00	1	28.30	28.40	-1	6,520	-0.02%
2020/03/03	3	28.13	0	0.00	28.00	3	6,610	0.05%
2020/03/02	1	27.95	1	28.15	28.00	0	6,554	0.00%
2020/02/27	0	0.00	2	28.45	28.25	-2	6,839	-0.03%
2020/02/26	1	28.25	2	28.48	28.65	-1	6,762	-0.01%
2020/02/25	2	28.28	2.1	28.53	28.60	-0.1	6,738	0.00%
2020/02/24	4	28.61	1	28.65	28.65	3	6,772	0.04%
2020/02/20	0	0.00	1	28.95	28.90	-1	6,877	-0.01%
2020/02/19	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/18	2	28.63	3	28.92	29.00	-1	6,882	-0.01%
2020/02/14	1	28.75	1	28.95	28.95	0	6,880	0.00%
2020/02/13	6	28.78	1	28.85	28.90	5	6,924	0.07%
2020/02/12	2	28.60	0	0.00	28.60	2	7,059	0.03%
2020/02/10	1	28.10	4	28.48	28.55	-3	7,138	-0.04%
2020/02/07	2	28.55	0	0.00	28.20	2	7,192	0.03%
2020/02/05	2	28.60	12	28.62	28.60	-10	7,457	-0.13%
2020/02/04	2	28.28	2	28.58	28.55	0	7,574	0.00%
2020/02/03	34	28.19	10	28.50	28.15	24	7,590	0.32%
2020/01/31	1	28.35	10	28.40	28.20	-9	7,410	-0.12%
2020/01/30	17	28.40	33	28.31	28.00	-16	7,325	-0.22%
2020/01/20	1	29.50	1	29.50	29.40	0	7,115	0.00%
2020/01/17	1	29.40	1	29.55	29.50	0	7,077	0.00%
2020/01/15	1	29.45	0.1	29.50	29.45	0.9	7,110	0.01%
2020/01/14	1	29.50	10	29.55	29.50	-9	7,081	-0.13%
2020/01/13	0.1	29.50	23	29.52	29.50	-22.9	7,107	-0.32%
2020/01/10	1	29.30	0	0.00	29.25	1	7,308	0.01%
2020/01/09	5	29.15	2	29.38	29.35	3	7,375	0.04%
2020/01/08	12	29.04	25	29.24	29.05	-13	7,456	-0.17%
2020/01/07	27	29.39	32	29.36	29.40	-5	7,504	-0.07%
2020/01/06	13	29.60	6	29.56	29.55	7	7,566	0.09%
2019/12/31	1	29.75	100	29.85	29.85	-99	7,651	-1.29%
2019/12/30	4	29.93	0	0.00	29.90	4	7,625	0.05%
2019/12/27	3	29.98	0	0.00	30.00	3	7,621	0.04%
2019/12/26	11	30.00	0	0.00	30.00	11	7,694	0.14%
2019/12/24	6	30.20	3	30.35	30.05	3	7,801	0.04%
2019/12/20	0	0.00	3	30.52	30.55	-3	7,744	-0.04%
2019/12/19	0	0.00	2	30.28	30.30	-2	7,644	-0.03%
2019/12/17	0	0.00	5	30.04	30.20	-5	7,694	-0.06%
2019/12/16	1	29.90	4	29.75	29.85	-3	7,683	-0.04%
2019/12/13	0	0.00	2	29.50	29.50	-2	7,658	-0.03%
2019/12/12	5	29.30	2	29.30	29.30	3	7,633	0.04%
2019/12/11	12	29.29	0	0.00	29.30	12	7,651	0.16%
2019/12/10	13	29.16	0	0.00	29.20	13	7,688	0.17%
2019/12/09	5	29.25	0	0.00	29.25	5	7,720	0.06%
2019/12/06	19	29.25	1	29.35	29.35	18	7,824	0.23%
2019/12/05	10	29.50	1	29.50	29.25	9	7,858	0.11%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	12	29.45	2	29.40	29.55	10	7,920	0.13%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/29	5	29.75	3	29.70	29.75	2	7,980	0.03%
2019/11/27	0	0.00	1	30.10	30.10	-1	7,945	-0.01%
2019/11/26	3	29.83	1	30.00	29.95	2	7,928	0.03%
2019/11/25	10	29.73	0	0.00	29.75	10	7,609	0.13%
2019/11/22	41	29.55	0	0.00	29.55	41	7,731	0.53%
2019/11/21	31	29.57	5	29.60	29.70	26	7,722	0.34%
2019/11/20	82	29.72	1	30.05	29.80	81	7,717	1.05%
2019/11/19	5	29.90	1	30.00	30.05	4	7,701	0.05%
2019/11/18	4	29.70	0	0.00	29.85	4	7,765	0.05%
2019/11/15	16	29.75	1	30.00	29.75	15	7,792	0.19%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	0	0.00	2	30.05	29.80	-2	7,893	-0.03%
2019/11/12	5	29.90	0	0.00	30.00	5	8,269	0.06%
2019/11/11	0	0.00	11	29.90	29.90	-11	8,256	-0.13%
2019/11/08	0	0.00	1	30.40	30.25	-1	8,145	-0.01%
2019/11/07	0	0.00	2	30.45	30.55	-2	8,132	-0.02%
2019/11/06	10	30.70	25	30.50	30.65	-15	8,041	-0.19%
2019/11/05	9	30.75	2	30.73	30.75	7	7,971	0.09%
2019/11/04	19	30.31	5	30.37	30.50	14	7,924	0.18%
2019/11/01	5	29.83	1	30.15	29.70	4	7,703	0.05%
2019/10/31	0	0.00	7	29.54	29.60	-7	7,650	-0.09%
2019/10/30	0	0.00	1	29.35	29.55	-1	7,697	-0.01%
2019/10/29	1	29.00	1	29.25	29.05	0	7,796	0.00%
2019/10/28	11	29.28	10	29.20	29.05	1	7,921	0.01%
2019/10/25	0	0.00	40	29.18	29.15	-40	7,921	-0.50%
2019/10/23	10	29.35	0	0.00	29.40	10	8,055	0.12%
2019/10/22	20	29.55	0	0.00	29.60	20	8,045	0.25%
2019/10/21	2	29.40	0	0.00	29.40	2	8,119	0.02%
2019/10/18	1	29.35	27	29.60	29.20	-26	8,162	-0.32%
2019/10/17	20	29.48	42	29.49	29.50	-22	8,119	-0.27%
2019/10/16	6	29.27	1	29.35	29.25	5	8,150	0.06%
2019/10/15	0	0.00	2.5	29.11	29.25	-2.5	8,205	-0.03%
2019/10/14	30	28.90	0	0.00	28.80	30	8,179	0.37%
2019/10/09	2	28.48	16	28.59	28.35	-14	8,125	-0.17%
2019/10/08	0	0.00	3	28.80	28.55	-3	8,100	-0.04%
2019/10/07	31	28.63	3.3	28.64	28.70	27.7	8,060	0.34%
2019/10/04	12	28.38	2	28.45	28.20	10	8,025	0.12%
2019/10/03	2	28.08	5	28.28	28.20	-3	8,039	-0.04%
2019/10/02	5	28.39	2	28.30	28.30	3	8,045	0.04%
2019/10/01	4	28.68	1	28.95	28.65	3	7,980	0.04%
2019/09/27	0	0.00	4	28.58	28.65	-4	7,915	-0.05%
2019/09/26	3	28.73	0	0.00	28.50	3	7,930	0.04%
2019/09/24	3	28.78	0	0.00	28.80	3	7,989	0.04%
2019/09/23	3	28.87	1	29.10	28.80	2	8,036	0.02%
2019/09/20	0	0.00	0	29.15	29.15	0	8,094	0.00%
2019/09/19	5	28.83	0	0.00	28.70	5	7,963	0.06%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/17	5	29.21	0	0.00	29.30	5	7,927	0.06%
2019/09/16	5	29.64	6	29.63	29.50	-1	7,988	-0.01%
2019/09/11	4	28.95	71	28.90	28.90	-67	8,052	-0.83%
2019/09/10	3	28.88	0	0.00	28.75	3	8,031	0.04%
2019/09/09	0	0.00	1	29.35	29.40	-1	7,937	-0.01%
2019/09/06	0	0.00	1	29.20	29.30	-1	7,911	-0.01%
2019/09/05	1	29.00	6	29.09	29.20	-5	7,893	-0.06%
2019/09/04	3	28.70	3	28.85	28.85	0	7,829	0.00%
2019/09/03	2	28.70	10	28.70	28.70	-8	7,812	-0.10%
2019/09/02	0	0.00	10	28.65	28.70	-10	7,744	-0.13%
2019/08/30	3	28.30	5	28.45	28.50	-2	7,747	-0.03%
2019/08/29	2	27.90	3	28.13	28.20	-1	7,720	-0.01%
2019/08/28	1	28.00	0	0.00	27.90	1	7,719	0.01%
2019/08/27	1	27.95	0	0.00	27.75	1	7,703	0.01%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/22	12	27.97	0	0.00	27.90	12	7,797	0.15%
2019/08/21	3	28.15	0	0.00	28.20	3	7,844	0.04%
2019/08/20	10	28.35	0	0.00	28.35	10	7,847	0.13%
2019/08/19	1	28.65	6	28.64	28.55	-5	7,767	-0.06%
2019/08/16	7	28.31	28	27.97	28.30	-21	7,765	-0.27%
2019/08/15	37	27.45	4	27.54	27.50	33	7,756	0.43%
2019/08/14	4	28.31	4	28.35	28.30	0	7,584	0.00%
2019/08/13	8	28.09	6	28.18	28.05	2	7,824	0.03%
2019/08/12	53	28.46	6	28.54	28.45	47	7,869	0.60%
2019/08/08	50	28.68	0	0.00	28.75	50	7,942	0.63%
2019/08/07	1	28.65	0	0.00	28.55	1	7,978	0.01%
2019/08/06	1	28.65	1	28.80	28.90	0	8,025	0.00%
2019/08/05	1	29.00	1	29.10	29.10	0	7,976	0.00%
2019/08/02	5	28.87	0	0.00	28.90	5	8,073	0.06%
2019/08/01	2	29.35	0	0.00	29.25	2	8,131	0.02%
2019/07/31	0	0.00	4	29.80	29.60	-4	8,115	-0.05%
2019/07/30	1	29.80	0	0.00	30.00	1	8,089	0.01%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/26	5	30.15	0	0.00	30.15	5	8,149	0.06%
2019/07/25	4	30.53	0	0.00	30.25	4	8,296	0.05%
2019/07/24	5	30.75	0	0.00	30.50	5	8,280	0.06%
2019/07/23	17	30.89	0	0.00	30.80	17	8,336	0.20%
2019/07/22	10	31.39	0	0.00	31.25	10	8,296	0.12%
2019/07/19	12	31.77	0	0.00	31.50	12	8,213	0.15%
2019/07/18	19	33.90	14	33.90	33.90	5	8,054	0.06%
2019/07/17	0	0.00	93	34.10	34.10	-93	7,979	-1.17%
2019/07/12	6	33.84	0	0.00	33.80	6	7,911	0.08%
2019/07/11	1	33.90	0	0.00	33.90	1	7,911	0.01%
2019/07/10	0	0.00	50	34.00	33.90	-50	7,934	-0.63%
2019/07/09	2	33.93	3	33.95	33.85	-1	7,977	-0.01%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/02	0	0.00	5	34.05	34.05	-5	8,631	-0.06%
2019/06/27	10	34.29	31	34.23	33.95	-21	8,729	-0.24%
2019/06/25	1	33.40	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	128	33.60	33.75	-128	8,854	-1.45%	大賣/鉅額交易
2019/06/21	1	33.30	1	33.40	33.10	0	8,901	0.00%
2019/06/20	30	33.28	100	33.50	33.40	-70	8,838	-0.79%
2019/06/19	0	0.00	5	33.35	33.25	-5	8,860	-0.06%
2019/06/18	0	0.00	1	33.00	33.10	-1	8,777	-0.01%
2019/06/14	1	32.90	1	32.70	32.70	0	8,845	0.00%
2019/06/13	2	32.70	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	20	33.05	33.10	-20	8,899	-0.22%
2019/06/11	0	0.00	30	33.00	33.00	-30	8,942	-0.34%
2019/06/10	0	0.00	5	33.05	32.80	-5	8,959	-0.06%
2019/06/06	1	32.75	113	32.67	32.75	-112	8,960	-1.25%	大賣/鉅額交易
2019/06/05	0	0.00	38	32.85	32.60	-38	8,964	-0.42%
2019/06/04	10	32.80	150.3	32.81	32.80	-140.3	8,994	-1.56%	大賣/鉅額交易
2019/06/03	10	32.30	300	32.62	32.80	-290	9,013	-3.22%	大賣/鉅額交易
2019/05/31	30	32.57	367	32.55	32.80	-337	9,065	-3.72%	大賣/鉅額交易
2019/05/30	0	0.00	4	32.45	32.25	-4	9,024	-0.04%
2019/05/29	0	0.00	2	32.03	32.25	-2	8,991	-0.02%
2019/05/27	51	31.51	2	31.55	31.50	49	9,002	0.54%
2019/05/24	1.2	31.28	10	31.30	31.35	-8.8	8,897	-0.10%
2019/05/23	3	31.12	0	0.00	31.45	3	8,918	0.03%
2019/05/22	6.8	31.68	0	0.00	31.50	6.8	8,890	0.08%
2019/05/21	112	31.98	2	32.50	32.05	110	8,831	1.25%	大買/鉅額交易
2019/05/20	1	32.70	6	32.48	32.60	-5	8,623	-0.06%
2019/05/17	206	31.69	6	32.23	31.75	200	8,367	2.39%	大買/鉅額交易
2019/05/16	17	31.23	0	0.00	31.75	17	8,370	0.20%
2019/05/15	301	31.72	1	31.75	31.60	300	8,321	3.61%	大買/鉅額交易
2019/05/14	2	31.50	4	31.48	31.50	-2	8,376	-0.02%
2019/05/13	1	31.75	2	31.78	31.70	-1	8,319	-0.01%
2019/05/10	6.1	31.86	0	0.00	31.95	6.1	8,399	0.07%
2019/05/09	5	32.25	5	32.55	32.55	0	8,366	0.00%
2019/05/08	300	32.53	0	0.00	32.85	300	8,321	3.60%	大買/鉅額交易
2019/05/07	2	32.70	2	32.50	32.80	0	8,263	0.00%
2019/05/03	0	0.00	8	33.31	33.20	-8	8,130	-0.10%
2019/05/02	3	33.05	0	0.00	32.85	3	8,134	0.04%
2019/04/30	4	33.73	3	33.77	33.70	1	8,018	0.01%
2019/04/29	8	33.72	103.1	33.60	33.65	-95.1	8,013	-1.19%	大賣/
2019/04/26	1.1	33.06	7	33.05	33.25	-5.9	8,000	-0.07%
2019/04/24	0	0.00	18	32.65	32.70	-18	8,192	-0.22%
2019/04/23	16	32.34	7	32.58	32.60	9	8,291	0.11%
2019/04/22	0	0.00	4	32.28	32.45	-4	8,299	-0.05%
2019/04/19	1	31.75	0	0.00	31.95	1	8,360	0.01%
2019/04/18	33	32.42	21	31.95	31.80	12	8,417	0.14%
2019/04/17	0	0.00	1	32.55	32.65	-1	8,373	-0.01%
2019/04/16	10	32.55	10	32.62	32.60	0	8,455	0.00%
2019/04/15	0	0.00	6	32.60	32.60	-6	8,531	-0.07%
2019/04/12	1	32.50	1.2	32.49	32.55	-0.2	8,571	0.00%
2019/04/11	10	32.88	35	32.58	32.30	-25	8,581	-0.29%
2019/04/10	4	32.15	8	32.51	32.60	-4	8,475	-0.05%
2019/04/09	0	0.00	5	32.77	32.50	-5	8,405	-0.06%
2019/04/08	40	32.47	6	32.10	32.10	34	8,300	0.41%
2019/04/03	1	31.60	2	31.63	31.90	-1	8,044	-0.01%
2019/04/01	0.2	30.50	0	0.00	30.50	0.2	7,901	0.00%
2019/03/29	6	30.64	0	0.00	30.45	6	7,798	0.08%
2019/03/28	5	30.66	2	30.60	30.85	3	7,892	0.04%
2019/03/27	5	31.00	25	31.09	31.05	-20	7,842	-0.26%
2019/03/26	2	31.10	3	31.00	30.90	-1	7,844	-0.01%
2019/03/25	22	31.10	12	31.10	31.30	10	7,838	0.13%
2019/03/22	10	31.05	57.1	31.15	31.30	-47.1	7,821	-0.60%
2019/03/21	8	30.63	2.5	30.95	31.00	5.5	7,870	0.07%
2019/03/20	20	30.60	1	30.55	30.50	19	7,905	0.24%
2019/03/19	10	30.30	5	30.50	30.50	5	7,973	0.06%
2019/03/18	1	30.00	0	0.00	30.20	1	7,946	0.01%
2019/03/15	20	29.90	0	0.00	29.90	20	7,985	0.25%
2019/03/14	0	0.00	1	29.80	29.95	-1	7,949	-0.01%
2019/03/12	1	30.25	0	0.00	30.30	1	8,015	0.01%
2019/03/11	1	29.75	1	29.95	29.85	0	8,137	0.00%
2019/03/04	1	30.15	0	0.00	30.00	1	8,628	0.01%
2019/02/27	6	30.29	7	30.50	30.50	-1	8,569	-0.01%
2019/02/25	1	31.30	2	31.40	31.50	-1	8,465	-0.01%
2019/02/22	4	30.70	3	31.00	31.20	1	8,529	0.01%
2019/02/21	1	30.90	5	31.15	31.20	-4	8,618	-0.05%
2019/02/20	5	30.85	5.1	31.05	31.00	-0.1	8,728	0.00%
2019/02/19	1	30.60	1	31.00	30.70	0	9,152	0.00%
2019/02/18	0	0.00	4	30.40	30.25	-4	9,211	-0.04%
2019/02/15	0	0.00	1	30.20	30.05	-1	9,219	-0.01%
2019/02/14	4	30.13	0	0.00	30.00	4	9,118	0.04%
2019/02/13	1	29.90	5	30.05	30.00	-4	9,085	-0.04%
2019/02/12	0	0.00	50	29.65	29.80	-50	9,064	-0.55%
2019/02/11	1.1	29.97	3	29.90	29.65	-1.9	9,077	-0.02%
2019/01/30	1	28.90	16	29.41	29.70	-15	8,984	-0.17%
2019/01/29	4	29.63	5	29.40	29.40	-1	8,912	-0.01%
2019/01/28	2	29.65	5	29.70	29.70	-3	8,879	-0.03%
2019/01/24	30	29.60	4	29.46	29.60	26	8,901	0.29%
2019/01/23	1	29.40	0	0.00	29.35	1	8,947	0.01%
2019/01/22	10	29.40	1	29.45	29.40	9	8,991	0.10%
2019/01/21	10	29.20	0	0.00	29.20	10	9,104	0.11%
2019/01/18	3	28.80	0	0.00	28.80	3	9,143	0.03%
2019/01/17	2	29.08	0	0.00	28.95	2	9,213	0.02%
2019/01/16	2	29.18	0	0.00	29.05	2	9,257	0.02%
2019/01/15	0	0.00	1	29.45	29.55	-1	9,229	-0.01%
2019/01/14	0	0.00	90	28.85	29.00	-90	9,231	-0.97%
2019/01/09	0	0.00	15.2	29.29	29.30	-15.2	9,492	-0.16%
2019/01/08	0	0.00	1	28.85	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	7	28.72	28.70	-7	9,859	-0.07%
2019/01/03	22	28.07	6	28.11	28.20	16	10,232	0.16%
2019/01/02	8	27.99	6	28.14	28.05	2	10,398	0.02%
2018/12/28	0	0.00	2	27.88	27.90	-2	10,424	-0.02%
2018/12/27	28	27.58	20	27.50	27.50	8	10,478	0.08%
2018/12/26	1.2	27.97	0	0.00	27.65	1.2	10,470	0.01%
2018/12/24	0	0.00	6	28.23	28.25	-6	10,708	-0.06%
2018/12/22	20	27.65	0	0.00	27.50	20	10,842	0.18%
2018/12/21	9	27.96	51	27.62	27.60	-42	11,052	-0.38%
2018/12/20	172	28.41	35	28.29	28.30	137	10,899	1.26%	大買/鉅額交易
2018/12/19	1	28.45	5	28.44	28.50	-4	10,948	-0.04%
2018/12/18	105	28.31	0	0.00	28.20	105	11,087	0.95%	大買/鉅額交易
2018/12/14	0.5	28.25	1	28.25	28.15	-0.5	11,796	0.00%
2018/12/13	1	28.35	0	0.00	28.45	1	11,923	0.01%
2018/12/12	1	28.65	0	0.00	28.60	1	12,034	0.01%
2018/12/11	30	28.80	24	28.65	28.65	6	12,027	0.05%
2018/12/10	3	28.80	0	0.00	28.65	3	12,243	0.02%
2018/12/07	2	28.60	11	28.46	28.75	-9	12,390	-0.07%
2018/12/06	6	28.05	7	28.15	28.15	-1	12,688	-0.01%
2018/12/05	19	28.25	0	0.00	28.40	19	12,999	0.15%
2018/12/04	26	28.86	0	0.00	28.60	26	13,179	0.20%
2018/12/03	62	29.28	0	0.00	29.30	62	13,251	0.47%
2018/11/30	21	28.51	37	28.63	28.45	-16	13,246	-0.12%
2018/11/29	4	28.40	0	0.00	28.30	4	13,327	0.03%
2018/11/28	1	28.35	1	28.70	28.60	0	13,318	0.00%
2018/11/27	9	28.23	1	28.20	28.20	8	13,315	0.06%
2018/11/26	3	28.63	1	29.00	28.75	2	13,324	0.02%
2018/11/23	3	28.27	3	28.45	28.45	0	13,454	0.00%
2018/11/22	3	28.92	1	28.85	28.85	2	13,484	0.01%
2018/11/21	4	28.96	0	0.00	29.20	4	13,609	0.03%
2018/11/20	2	29.08	0	0.00	29.25	2	13,803	0.01%
2018/11/19	4	29.34	3	29.60	29.45	1	14,145	0.01%
2018/11/16	33	29.71	4	29.79	29.35	29	14,578	0.20%
2018/11/15	5	30.90	5	31.20	31.20	0	14,643	0.00%
2018/11/14	3	31.48	0	0.00	31.50	3	14,867	0.02%
2018/11/13	0	0.00	6	31.46	31.50	-6	14,898	-0.04%
2018/11/12	1	31.45	1	31.50	31.50	0	14,956	0.00%
2018/11/08	0	0.00	1	31.85	31.80	-1	15,190	-0.01%
2018/11/07	0	0.00	1	31.40	31.45	-1	15,304	-0.01%
2018/11/06	1	31.15	0	0.00	30.90	1	15,321	0.01%
2018/11/05	4	30.80	0	0.00	30.85	4	15,279	0.03%
2018/11/02	1	31.50	5	31.39	31.65	-4	15,247	-0.03%
2018/10/31	3	30.82	0	0.00	31.05	3	15,259	0.02%
2018/10/26	9	29.85	1	30.00	30.00	8	15,210	0.05%
2018/10/25	1	29.85	3	30.25	30.20	-2	15,222	-0.01%
2018/10/24	2	30.75	2	30.85	30.70	0	15,158	0.00%
2018/10/23	2	31.85	0	0.00	31.20	2	15,026	0.01%
2018/10/22	5	31.70	5	31.91	32.20	0	15,038	0.00%
2018/10/19	4	31.15	0	0.00	31.25	4	15,040	0.03%
2018/10/18	2	32.28	8	32.23	32.05	-6	14,906	-0.04%
2018/10/17	13	31.43	21	31.67	31.55	-8	14,932	-0.05%
2018/10/16	8	31.40	3	30.63	31.05	5	14,994	0.03%
2018/10/15	3	32.27	1	31.85	32.10	2	14,845	0.01%
2018/10/12	22	32.64	23	33.06	33.25	-1	14,868	-0.01%
2018/10/11	21	32.48	0	0.00	32.35	21	15,030	0.14%
2018/10/02	1.1	35.30	7	35.15	35.40	-5.9	14,917	-0.04%
2018/10/01	7	35.06	0	0.00	34.80	7	15,055	0.05%
2018/09/28	9	35.64	0	0.00	35.70	9	15,180	0.06%
2018/09/26	7	35.81	2	36.08	36.00	5	15,398	0.03%
2018/09/25	5	36.35	1	36.65	36.20	4	15,450	0.03%
2018/09/21	4	37.28	4	36.98	37.40	0	15,309	0.00%
2018/09/20	8	35.78	5	36.15	35.80	3	14,943	0.02%
2018/09/19	0	0.00	16	36.58	37.00	-16	14,610	-0.11%
2018/09/18	0	0.00	284	36.10	36.15	-284	14,327	-1.98%	大賣/鉅額交易
2018/09/17	6	35.96	0	0.00	35.75	6	14,190	0.04%
2018/09/12	1	35.45	11	36.03	35.45	-10	13,754	-0.07%
2018/09/11	0	0.00	3	35.43	35.45	-3	13,492	-0.02%
2018/09/07	1	34.10	0	0.00	34.05	1	13,127	0.01%
2018/09/06	0	0.00	1	34.50	34.35	-1	12,986	-0.01%
2018/09/05	1	35.35	0	0.00	34.70	1	12,867	0.01%
2018/09/04	12	34.60	1	34.60	34.75	11	12,655	0.09%
2018/09/03	1	34.50	0	0.00	34.60	1	12,558	0.01%
2018/08/31	1	35.25	1	35.35	35.75	0	12,429	0.00%
2018/08/30	0	35.55	61.3	36.03	35.70	-61.3	12,333	-0.50%
2018/08/29	5	35.50	3	35.70	35.70	2	12,200	0.02%
2018/08/28	0	0.00	12.3	35.71	35.95	-12.3	12,067	-0.10%
2018/08/27	285	35.32	0	0.00	35.70	285	11,937	2.39%	大買/鉅額交易
2018/08/24	12	36.00	10	36.14	36.00	2	11,651	0.02%
2018/08/23	26	36.18	126.6	36.93	37.25	-100.6	11,349	-0.89%	大賣/
2018/08/22	11	34.90	23	34.66	35.20	-12	10,837	-0.11%
2018/08/21	26	33.72	24	33.47	34.05	2	10,315	0.02%
2018/08/20	0	0.00	1	32.30	32.50	-1	10,030	-0.01%
2018/08/17	1	32.20	6	32.35	32.45	-5	9,994	-0.05%
2018/08/16	14	31.69	0	0.00	32.25	14	9,937	0.14%
2018/08/15	5	32.05	5	33.20	32.25	0	9,932	0.00%
2018/08/14	15	32.17	27	32.49	32.75	-12	9,740	-0.12%
2018/08/10	1	32.00	0	0.00	31.80	1	9,675	0.01%
2018/08/09	3	32.25	1	32.25	32.10	2	9,680	0.02%
2018/08/08	1	31.85	0	0.00	32.20	1	9,674	0.01%
2018/08/06	1	31.55	5	31.87	32.10	-4	9,514	-0.04%
2018/08/02	1	31.20	0	0.00	30.75	1	9,391	0.01%
2018/08/01	7	32.01	0	0.00	32.30	7	9,203	0.08%
2018/07/30	0	32.05	0	0.00	32.15	0	9,084	0.00%
2018/07/26	0	0.00	3.1	32.70	32.85	-3.1	8,977	-0.03%
2018/07/23	5	32.05	85	33.09	32.20	-80	9,000	-0.89%
2018/07/20	0	0.00	6	32.25	32.20	-6	8,874	-0.07%
2018/07/19	14	32.11	14	31.75	31.80	0	8,652	0.00%
2018/07/18	0	0.00	58	32.90	33.25	-58	8,444	-0.69%
2018/07/17	0	0.00	6	31.98	32.00	-6	8,072	-0.07%
2018/07/16	3	31.70	0	0.00	31.70	3	7,960	0.04%
2018/07/13	0	0.00	1	31.90	32.10	-1	7,921	-0.01%
2018/07/12	3	31.65	0	0.00	32.00	3	7,804	0.04%
2018/07/11	3	31.50	0	0.00	31.90	3	7,616	0.04%
2018/07/10	5	32.18	1	32.05	32.05	4	7,440	0.05%
2018/07/09	2	32.20	9	32.30	32.35	-7	7,233	-0.10%
2018/07/06	0	0.00	6	31.52	31.50	-6	6,964	-0.09%
2018/07/05	0	0.00	2	30.90	30.90	-2	6,686	-0.03%
2018/07/04	0	0.00	4	30.28	30.80	-4	6,554	-0.06%
2018/07/03	0	0.00	8	29.30	29.55	-8	6,348	-0.13%
2018/07/02	3	28.97	1	29.00	28.90	2	6,241	0.03%
2018/06/29	0	28.80	0	0.00	28.90	0	6,194	0.00%
2018/06/28	3	28.43	0	0.00	28.50	3	6,113	0.05%
2018/06/26	1	28.75	0	0.00	28.80	1	6,046	0.02%
2018/06/25	0	0.00	1	29.30	29.45	-1	5,984	-0.02%
2018/06/19	3	28.65	1.2	28.51	28.50	1.8	5,800	0.03%
2018/06/15	0	0.00	1	29.40	29.60	-1	5,668	-0.02%
2018/06/14	4	28.74	0	0.00	28.55	4	5,465	0.07%
2018/06/13	0	0.00	26	29.30	29.15	-26	5,443	-0.48%
2018/06/12	6	29.18	5	29.10	29.10	1	5,683	0.02%
2018/06/11	1	29.25	0	0.00	29.00	1	5,650	0.02%
2018/06/08	2	29.55	0	0.00	29.65	2	5,658	0.04%
2018/06/07	4	29.63	1	29.60	29.80	3	5,651	0.05%
2018/06/06	3	29.85	1	29.85	29.95	2	5,608	0.04%
2018/06/04	0	0.00	3	29.30	29.35	-3	5,493	-0.05%
2018/05/31	0	0.00	1	28.40	28.55	-1	5,457	-0.02%
2018/05/30	2	28.48	38	28.34	28.05	-36	5,311	-0.68%
2018/05/29	0	28.65	3	28.50	28.80	-3	5,263	-0.06%
2018/05/28	3	28.65	0	0.00	28.70	3	5,291	0.06%
2018/05/25	2	28.95	0	0.00	28.75	2	5,356	0.04%
2018/05/24	1	29.10	5	29.12	29.25	-4	5,362	-0.07%
2018/05/21	10	28.90	7	28.94	28.95	3	5,414	0.06%
2018/05/18	24	28.63	8	28.69	28.65	16	5,417	0.30%
2018/05/17	4	28.14	0	0.00	28.15	4	5,436	0.07%
2018/05/16	0	0.00	2	28.20	28.20	-2	5,487	-0.04%
2018/05/15	0	0.00	2.1	28.10	28.15	-2.1	5,705	-0.04%
2018/05/11	0	0.00	1	28.35	28.35	-1	6,126	-0.02%
2018/05/09	1	28.30	20	28.33	28.30	-19	6,304	-0.30%
2018/05/08	0	0.00	2	28.10	28.40	-2	6,379	-0.03%
2018/05/04	2	27.60	0	0.00	27.70	2	6,372	0.03%
2018/05/03	0.1	28.00	1	28.20	28.15	-0.9	6,405	-0.01%
2018/05/02	3	28.45	3	28.25	28.60	0	6,429	0.00%
2018/04/30	11	27.85	3	27.83	28.40	8	6,402	0.13%
2018/04/25	0	0.00	11	26.95	27.20	-11	6,418	-0.17%
2018/04/17	2	26.50	5	26.50	26.50	-3	7,049	-0.04%
2018/04/16	0	0.00	5	26.70	26.65	-5	7,205	-0.07%
2018/04/12	0	0.00	2	26.90	26.80	-2	7,449	-0.03%
2018/04/11	2	27.20	0	0.00	27.00	2	7,536	0.03%
2018/04/10	2	27.08	0	0.00	27.20	2	7,665	0.03%
2018/04/09	0	0.00	10	26.76	27.05	-10	7,672	-0.13%
2018/04/03	0	0.00	18	26.55	26.60	-18	7,720	-0.23%
2018/04/02	22.1	26.39	6	26.40	26.35	16.1	7,879	0.20%
2018/03/30	10	26.25	8	26.26	26.50	2	8,034	0.02%
2018/03/29	0	26.10	0	0.00	26.25	0	7,987	0.00%
2018/03/28	0	0.00	1	26.10	26.10	-1	7,957	-0.01%
2018/03/26	0	0.00	1	25.85	25.95	-1	7,983	-0.01%
2018/03/23	4	25.69	0	0.00	25.95	4	7,986	0.05%
2018/03/22	0	0.00	1	26.40	26.30	-1	7,958	-0.01%
2018/03/19	5	26.30	0	0.00	26.15	5	8,122	0.06%
2018/03/15	2	25.85	0	0.00	25.75	2	7,768	0.03%
2018/03/14	2	25.83	0	0.00	25.75	2	7,782	0.03%
2018/03/06	2.8	25.64	3	25.65	25.70	-0.2	8,037	0.00%
2018/03/05	1	25.45	5	25.63	25.50	-4	8,114	-0.05%
2018/03/02	0	0.00	0	25.50	25.50	0	8,095	0.00%
2018/03/01	0	0.00	4	25.71	25.75	-4	8,041	-0.05%
2018/02/27	0	0.00	2	25.98	25.95	-2	7,965	-0.03%
2018/02/26	0	0.00	2	25.93	25.95	-2	7,853	-0.03%
2018/02/22	1	25.05	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	2	25.15	25.40	-2	7,785	-0.03%
2018/02/08	0	0.00	10	24.45	24.50	-10	7,499	-0.13%
2018/02/07	1	24.40	1	24.45	24.45	0	7,456	0.00%
2018/02/06	11	24.23	18	24.45	24.30	-7	7,175	-0.10%
2018/02/05	1	25.95	0	0.00	26.00	1	6,819	0.01%
2018/01/31	2	25.98	2	26.08	26.05	0	6,461	0.00%
2018/01/30	2	26.18	0	0.00	26.10	2	6,319	0.03%
2018/01/29	0	26.30	0	0.00	26.45	0	6,257	0.00%
2018/01/26	11	26.25	0	0.00	26.55	11	6,221	0.18%
2018/01/25	2	26.33	2	26.30	26.40	0	6,161	0.00%
2018/01/24	7	26.44	6	26.36	26.55	1	6,058	0.02%
2018/01/23	0	0.00	5	26.85	26.90	-5	5,930	-0.08%
2018/01/22	0	0.00	5	26.90	26.70	-5	5,825	-0.09%
2018/01/19	0.5	26.75	0	0.00	26.90	0.5	5,699	0.01%
2018/01/18	1	27.00	1	27.00	27.00	0	5,607	0.00%
2018/01/17	0	0.00	2	27.05	26.90	-2	5,608	-0.04%
2018/01/16	0.5	26.95	6	27.23	27.00	-5.5	5,569	-0.10%
2018/01/15	5	27.30	7	27.29	27.30	-2	5,416	-0.04%
2018/01/11	1	27.00	0	0.00	26.75	1	5,189	0.02%
2018/01/10	3	26.88	3	26.90	27.00	0	5,119	0.00%
2018/01/09	7	26.61	1	26.70	26.75	6	4,956	0.12%
2018/01/08	1	26.70	0	0.00	26.50	1	4,872	0.02%
2018/01/05	1	26.35	0	0.00	26.65	1	4,730	0.02%
2018/01/04	5	26.56	20	26.30	26.35	-15	4,655	-0.32%
2018/01/03	2	26.68	0	0.00	26.60	2	4,556	0.04%
2018/01/02	0	0.00	20	27.05	26.80	-20	4,448	-0.45%