遠東新 (1402)-元富-文心券商分點個股進出

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▼0.06%
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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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	34.45	34.60	0	5,343	0.00%
2024/05/10	9	34.32	0	0.00	34.45	9	5,287	0.17%
2024/05/07	0	33.55	4	33.46	33.70	-4	5,149	-0.08%
2024/05/06	0.1	33.35	0	0.00	33.50	0.1	5,101	0.00%
2024/05/02	3	33.10	0	0.00	33.20	3	4,976	0.06%
2024/04/29	0	0.00	3	33.03	33.10	-3	4,812	-0.06%
2024/04/26	0	0.00	3	32.20	32.05	-3	4,709	-0.06%
2024/04/23	0	0.00	2	32.75	32.85	-2	4,764	-0.04%
2024/04/19	2	31.60	0	0.00	31.15	2	4,788	0.04%
2024/04/12	1	32.30	1	32.30	32.35	0	4,507	0.00%
2024/04/08	0.1	32.60	0	0.00	32.65	0.1	4,596	0.00%
2024/04/02	0	0.00	0.1	32.95	33.15	-0.1	4,608	0.00%
2024/03/29	0	0.00	3	33.20	33.25	-3	4,671	-0.06%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/25	0	0.00	8.2	32.51	32.40	-8.2	5,011	-0.16%
2024/03/22	0	0.00	2	32.60	32.50	-2	5,238	-0.04%
2024/03/21	0	0.00	2	32.65	32.70	-2	5,412	-0.04%
2024/03/19	3	31.88	0	0.00	31.70	3	6,240	0.05%
2024/03/15	0	0.00	1	33.00	32.90	-1	6,204	-0.02%
2024/03/13	0	0.00	1	32.70	32.70	-1	5,894	-0.02%
2024/03/12	2	32.20	0	0.00	32.35	2	5,868	0.03%
2024/03/08	1	32.00	2	32.20	32.40	-1	6,094	-0.02%
2024/03/06	0	31.80	0	0.00	32.00	0	6,344	0.00%
2024/03/05	0.1	31.85	0	0.00	31.85	0.1	6,744	0.00%
2024/03/01	1	31.80	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	7.1	32.32	32.60	-7.1	7,360	-0.10%
2024/02/27	0	0.00	1	31.85	31.65	-1	7,378	-0.01%
2024/02/26	4	31.44	0	0.00	31.40	4	7,429	0.05%
2024/02/21	0	0.00	2	31.65	31.75	-2	7,884	-0.03%
2024/02/19	0	0.00	1	31.30	31.35	-1	7,963	-0.01%
2024/02/16	0.2	30.90	0	0.00	30.85	0.2	8,090	0.00%
2024/02/05	0.1	30.70	0	0.00	30.65	0.1	8,199	0.00%
2024/01/31	0	0.00	2	31.05	30.90	-2	8,293	-0.02%
2024/01/29	0	0.00	2	31.15	31.15	-2	8,365	-0.02%
2024/01/24	1	30.60	0	0.00	30.60	1	8,510	0.01%
2024/01/23	0	0.00	0.2	30.40	30.60	-0.2	8,601	0.00%
2024/01/19	2	30.20	0	0.00	30.50	2	8,745	0.02%
2024/01/17	1	30.60	2	31.10	30.40	-1	8,817	-0.01%
2024/01/15	0	0.00	6	31.33	31.40	-6	8,639	-0.07%
2024/01/12	1	31.20	0	0.00	31.40	1	8,720	0.01%
2024/01/09	0	31.60	2	31.90	31.75	-2	9,041	-0.02%
2024/01/08	0	31.80	7	31.86	31.80	-7	9,099	-0.08%
2024/01/05	0.1	31.55	10	31.65	31.75	-9.9	9,156	-0.11%
2024/01/04	0	0.00	1	31.75	31.75	-1	9,258	-0.01%
2024/01/03	0.1	31.40	0.2	31.40	31.45	-0.1	9,358	0.00%
2023/12/28	0	0.00	0.4	31.35	31.40	-0.4	9,329	0.00%
2023/12/22	1	31.00	0	0.00	31.10	1	9,323	0.01%
2023/12/21	2	31.45	0	31.20	31.50	2	9,305	0.02%
2023/12/20	0	31.50	0	0.00	31.25	0	9,118	0.00%
2023/12/19	0	31.30	0	0.00	31.45	0	8,898	0.00%
2023/12/18	0	0.00	3	31.07	31.40	-3	8,728	-0.03%
2023/12/15	0.1	30.95	0	0.00	30.80	0.1	8,538	0.00%
2023/12/14	1	30.70	0	0.00	30.95	1	7,717	0.01%
2023/12/13	1.1	30.62	0	0.00	30.70	1.1	7,673	0.01%
2023/12/11	1	30.70	0	0.00	30.90	1	8,735	0.01%
2023/12/07	0.5	31.05	0	0.00	31.10	0.5	8,771	0.01%
2023/12/06	0.1	31.75	20.1	31.75	31.65	-20.1	8,731	-0.23%
2023/12/05	0.1	31.30	0	0.00	31.30	0.1	8,637	0.00%
2023/12/04	3	31.65	3	31.50	31.60	0	8,528	0.00%
2023/12/01	2	30.60	2	30.90	30.95	0	8,366	0.00%
2023/11/24	0	0.00	1	30.80	30.15	-1	7,451	-0.01%
2023/11/22	2.1	30.70	3	30.70	30.45	-1	7,182	-0.01%
2023/11/20	4	30.00	0	0.00	29.95	4	6,974	0.06%
2023/11/17	0	0.00	1	30.90	30.75	-1	6,888	-0.01%
2023/11/13	0	0.00	2	30.30	30.35	-2	6,670	-0.03%
2023/11/08	0	0.00	2	30.25	30.15	-2	6,802	-0.03%
2023/11/07	0	30.00	80	30.05	30.20	-80	6,794	-1.18%
2023/11/06	0.1	30.05	3	30.23	30.25	-2.9	6,816	-0.04%
2023/11/03	0	0.00	2	29.83	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	7	29.66	29.85	-7	6,807	-0.10%
2023/11/01	1	29.45	0	0.00	29.40	1	6,770	0.01%
2023/10/31	1	29.50	2	29.48	29.50	-1	6,756	-0.01%
2023/10/30	0	0.00	2	29.40	29.30	-2	6,760	-0.03%
2023/10/25	1	29.05	3	29.10	29.10	-2	6,735	-0.03%
2023/10/24	1.1	28.72	0	0.00	29.05	1.1	6,755	0.02%
2023/10/23	3	28.73	15	28.85	28.65	-12	6,813	-0.18%
2023/10/20	2	28.75	2	28.95	28.85	0	6,867	0.00%
2023/10/12	0.1	29.30	0	0.00	29.25	0.1	7,103	0.00%
2023/10/11	0	0.00	5	29.14	29.20	-5	7,094	-0.07%
2023/10/06	0	28.60	0	0.00	28.55	0	7,003	0.00%
2023/10/05	0.1	28.40	0	0.00	28.40	0.1	7,025	0.00%
2023/10/04	3	28.53	0	0.00	28.35	3	7,025	0.04%
2023/10/03	6	28.98	0	0.00	28.85	6	7,008	0.09%
2023/10/02	5	29.06	1	29.05	29.10	4	7,088	0.06%
2023/09/27	1	28.65	0	0.00	28.60	1	7,318	0.01%
2023/09/22	2	28.80	0	0.00	28.75	2	7,447	0.03%
2023/09/21	1	28.85	0	0.00	28.80	1	7,478	0.01%
2023/09/18	0	0.00	1	29.55	29.50	-1	7,578	-0.01%
2023/09/15	11	28.94	0	0.00	29.10	11	7,583	0.15%
2023/09/13	5	29.00	0	0.00	29.15	5	6,488	0.08%
2023/09/12	0	0.00	1	28.85	29.15	-1	6,589	-0.02%
2023/09/08	5	28.50	0	0.00	28.50	5	6,577	0.08%
2023/09/07	2	28.48	0	0.00	28.40	2	6,607	0.03%
2023/09/05	0.1	28.85	0	0.00	28.85	0.1	6,564	0.00%
2023/09/01	12	28.81	3	28.78	28.80	9	6,545	0.14%
2023/08/30	2	28.40	0	0.00	28.55	2	6,414	0.03%
2023/08/28	5	28.20	0	0.00	28.15	5	6,422	0.08%
2023/08/25	1	28.30	0	0.00	28.30	1	6,945	0.01%
2023/08/23	2	28.40	0	0.00	28.35	2	6,916	0.03%
2023/08/22	0.1	28.60	2	28.60	28.60	-1.9	6,918	-0.03%
2023/08/21	0	0.00	3	28.65	28.65	-3	6,950	-0.04%
2023/08/18	5	28.75	0	0.00	28.75	5	6,960	0.07%
2023/08/17	8	28.49	16	28.30	28.50	-8	6,954	-0.12%
2023/08/16	5.1	28.67	0	0.00	28.60	5.1	6,909	0.07%
2023/08/15	1	29.15	0	0.00	29.15	1	6,812	0.01%
2023/08/14	11	29.40	1	29.40	29.30	10	6,805	0.15%
2023/08/09	1	29.50	0	0.00	29.50	1	6,876	0.01%
2023/08/07	0.1	29.85	0	0.00	29.80	0.1	6,825	0.00%
2023/08/04	2	29.50	0	0.00	29.50	2	6,833	0.03%
2023/08/02	0	0.00	1	29.65	29.55	-1	6,812	-0.01%
2023/08/01	13	29.62	0	0.00	29.65	13	6,762	0.19%
2023/07/31	83	29.70	10	29.75	29.70	73	6,757	1.08%
2023/07/28	1.1	29.75	0	0.00	29.70	1.1	6,730	0.02%
2023/07/27	1.2	29.87	0	0.00	29.95	1.2	6,678	0.02%
2023/07/25	6	29.21	0	0.00	29.25	6	6,659	0.09%
2023/07/24	8	29.31	0	0.00	29.15	8	6,621	0.12%
2023/07/21	17	29.76	0	0.00	29.60	17	6,601	0.26%
2023/07/20	7	29.76	0	0.00	29.80	7	6,556	0.11%
2023/07/19	9	29.82	0	0.00	29.75	9	6,559	0.14%
2023/07/18	4	30.01	0	0.00	30.00	4	6,469	0.06%
2023/07/17	4	30.39	0	30.85	30.30	4	6,352	0.06%
2023/07/13	0	32.50	0	0.00	32.20	0	6,149	0.00%
2023/07/12	10	32.25	0	0.00	32.30	10	6,134	0.16%
2023/07/07	4	31.85	0	0.00	32.05	4	6,234	0.06%
2023/07/06	3	32.52	0	0.00	32.20	3	6,204	0.05%
2023/07/05	0.1	33.35	0	0.00	33.35	0.1	6,031	0.00%
2023/06/30	0	33.50	0	0.00	33.45	0	5,999	0.00%
2023/06/29	1	33.40	101	33.69	33.40	-100	5,977	-1.67%	大賣/
2023/06/28	100	33.50	14	33.50	33.55	86	5,985	1.44%
2023/06/19	0.1	32.85	0	0.00	32.95	0.1	5,923	0.00%
2023/06/14	0	0.00	0	32.50	32.75	0	6,108	0.00%
2023/06/09	0	0.00	6	32.70	32.55	-6	6,231	-0.10%
2023/06/06	0	32.30	5	32.47	32.50	-5	6,684	-0.07%
2023/06/05	0.1	32.20	2	32.23	32.20	-1.9	6,676	-0.03%
2023/05/25	1	31.70	0	0.00	32.00	1	6,275	0.02%
2023/05/24	0	32.00	0	0.00	32.00	0	6,296	0.00%
2023/05/22	1	32.05	0	0.00	32.05	1	6,292	0.02%
2023/05/19	0.1	31.85	0	0.00	32.05	0.1	6,367	0.00%
2023/05/18	1	31.85	0	0.00	32.00	1	6,433	0.02%
2023/05/12	1	31.70	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.70	0	0.00	31.80	1	6,454	0.02%
2023/05/10	0	0.00	1	31.85	32.10	-1	6,462	-0.02%
2023/05/08	0	0.00	6.6	32.40	32.60	-6.6	6,531	-0.10%
2023/05/05	0	0.00	1	32.40	32.35	-1	6,527	-0.02%
2023/05/03	0	0.00	2.2	32.23	32.20	-2.2	6,620	-0.03%
2023/05/02	0.1	32.10	4	32.05	32.25	-3.9	6,679	-0.06%
2023/04/28	0	32.00	0	0.00	31.90	0	6,883	0.00%
2023/04/25	1	31.95	4	31.80	31.75	-3	6,825	-0.04%
2023/04/24	1	31.90	10	31.87	31.90	-9	6,837	-0.13%
2023/04/20	13.8	31.44	0	0.00	31.45	13.8	6,890	0.20%
2023/04/19	2.1	31.72	0	0.00	31.70	2.1	6,922	0.03%
2023/04/18	1	31.65	0	31.70	31.65	1	6,890	0.01%
2023/04/17	0	0.00	150	31.61	31.85	-150	6,869	-2.18%	大賣/鉅額交易
2023/04/14	150	31.78	0	0.00	31.85	150	6,848	2.19%	大買/鉅額交易
2023/04/12	0	0.00	4	31.94	31.70	-4	6,730	-0.06%
2023/04/11	0	0.00	7	31.80	31.80	-7	6,722	-0.10%
2023/04/10	0.1	31.35	0	0.00	31.45	0.1	6,717	0.00%
2023/04/06	0	31.40	0	0.00	31.35	0	6,715	0.00%
2023/03/31	0	0.00	22	31.42	31.30	-22	6,800	-0.32%
2023/03/30	1	31.40	0.5	31.38	31.30	0.5	7,382	0.01%
2023/03/29	0	0.00	0.3	31.25	31.35	-0.3	7,930	0.00%
2023/03/28	1	31.05	0	0.00	31.10	1	8,487	0.01%
2023/03/27	0.3	31.25	0	0.00	31.20	0.3	9,180	0.00%
2023/03/24	6.2	31.02	0	0.00	31.10	6.2	10,586	0.06%
2023/03/22	0.1	30.95	0	0.00	30.80	0.1	10,751	0.00%
2023/03/21	2.4	30.79	0	0.00	30.75	2.4	10,925	0.02%
2023/03/20	4	30.73	0	0.00	30.80	4	10,993	0.04%
2023/03/17	7	30.98	0	0.00	31.00	7	11,035	0.06%
2023/03/16	0	0.00	1	31.40	31.30	-1	11,014	-0.01%
2023/03/14	1.5	31.20	0	0.00	31.30	1.5	11,377	0.01%
2023/03/10	13	31.21	0	0.00	31.25	13	11,507	0.11%
2023/03/09	5.2	31.62	0	31.80	31.55	5.2	11,556	0.04%
2023/03/07	0.1	32.50	1	32.65	32.55	-0.9	11,809	-0.01%
2023/03/02	4	31.93	0	0.00	32.45	4	12,138	0.03%
2023/03/01	1	31.95	0	0.00	32.00	1	12,174	0.01%
2023/02/23	0	32.25	0	0.00	32.45	0	12,464	0.00%
2023/02/22	1	31.95	0	0.00	32.15	1	12,554	0.01%
2023/02/20	1.1	32.00	0	0.00	32.00	1.1	12,685	0.01%
2023/01/10	0	32.20	1	32.15	32.30	-1	13,184	-0.01%
2023/01/09	1	32.25	0	0.00	32.50	1	13,181	0.01%
2023/01/05	0	31.75	0	0.00	31.70	0	13,327	0.00%
2022/12/28	0	0.00	1	31.80	31.85	-1	13,707	-0.01%
2022/12/27	0	0.00	3	31.83	31.80	-3	13,654	-0.02%
2022/12/26	1	31.60	8	31.65	31.60	-7	13,686	-0.05%
2022/12/23	9.5	31.56	0	0.00	31.55	9.5	13,793	0.07%
2022/12/22	0	0.00	12	31.75	33.00	-12	13,807	-0.09%
2022/12/21	2	31.10	1	31.35	31.30	1	13,305	0.01%
2022/12/20	2.1	30.98	1	31.30	31.10	1.1	12,822	0.01%
2022/12/19	13	31.24	0	31.75	31.30	13	12,369	0.11%
2022/12/12	0	33.25	0.5	33.20	33.20	-0.5	10,162	0.00%
2022/12/09	0	0.00	1	33.15	33.20	-1	10,201	-0.01%
2022/12/08	1	32.30	1	32.60	33.00	0	10,263	0.00%
2022/12/07	1	33.00	0	0.00	32.80	1	10,196	0.01%
2022/12/06	0	0.00	8	32.95	32.75	-8	9,980	-0.08%
2022/12/05	8	32.80	1	32.95	32.80	7	9,759	0.07%
2022/12/01	0.5	32.45	1	32.40	32.65	-0.5	9,554	-0.01%
2022/11/30	0	0.00	3	32.40	32.50	-3	9,436	-0.03%
2022/11/29	0	0.00	10	31.60	32.15	-10	9,024	-0.11%
2022/11/28	1	31.05	0	0.00	31.75	1	8,939	0.01%
2022/11/25	2	31.58	5	31.53	31.55	-3	8,919	-0.03%
2022/11/24	0.1	31.75	2	31.35	31.80	-1.9	9,015	-0.02%
2022/11/23	4	30.79	0	0.00	31.05	4	9,003	0.04%
2022/11/21	16	30.56	1	30.55	30.60	15	8,791	0.17%
2022/11/15	1.2	31.84	103	32.80	31.65	-101.8	8,304	-1.23%	大賣/鉅額交易
2022/11/14	253	33.01	164.2	33.17	33.20	88.9	8,054	1.10%	大買/大賣/
2022/11/11	11	32.10	0	0.00	32.25	11	7,848	0.14%
2022/11/01	0	0.00	0.2	32.30	32.45	-0.2	7,810	0.00%
2022/10/31	0	0.00	0.2	32.25	32.15	-0.2	7,859	0.00%
2022/10/27	0	0.00	0.1	32.00	32.05	-0.1	8,039	0.00%
2022/10/17	0.2	30.70	13	31.03	30.95	-12.9	8,364	-0.15%
2022/10/14	5	31.35	0	0.00	31.35	5	8,476	0.06%
2022/10/11	0.1	31.55	0	0.00	31.40	0.1	8,632	0.00%
2022/10/05	0.4	31.94	0	0.00	31.75	0.4	8,672	0.00%
2022/09/29	2	32.70	2	32.40	32.70	0	8,640	0.00%
2022/09/28	0	0.00	3	32.65	32.35	-3	8,598	-0.04%
2022/09/27	0	32.60	0	0.00	32.75	0	8,559	0.00%
2022/09/26	0.1	32.10	5	32.30	32.10	-4.9	8,566	-0.06%
2022/09/22	1	32.95	2	32.95	32.80	-1	8,566	-0.01%
2022/09/16	0	0.00	5.1	32.15	32.00	-5.1	8,589	-0.06%
2022/09/15	3	33.05	20.3	32.95	33.00	-17.3	8,451	-0.20%
2022/09/14	0	0.00	100	32.42	32.15	-100	8,332	-1.20%
2022/08/30	0	0.00	5	32.05	32.15	-5	8,202	-0.06%
2022/08/29	0	31.30	0	0.00	31.40	0	8,112	0.00%
2022/08/26	0.1	31.50	7	31.65	31.65	-6.9	8,041	-0.09%
2022/08/25	7	31.35	0.1	31.45	31.65	6.9	8,038	0.09%
2022/08/24	0	0.00	0.1	31.00	31.05	-0.1	8,006	0.00%
2022/08/19	5	30.70	0	0.00	30.90	5	8,662	0.06%
2022/08/17	0	0.00	2	30.80	30.85	-2	8,742	-0.02%
2022/08/15	2	30.30	5.2	30.20	30.25	-3.2	8,650	-0.04%
2022/08/11	7	30.06	0	0.00	30.10	7	8,731	0.08%
2022/08/10	1	29.80	2	30.05	29.85	-1	8,773	-0.01%
2022/08/09	0	0.00	4	29.64	29.90	-4	8,818	-0.05%
2022/08/08	1	29.45	0	0.00	29.45	1	8,874	0.01%
2022/08/05	1	29.70	0	0.00	29.65	1	9,067	0.01%
2022/08/04	2	29.05	0	0.00	29.50	2	9,042	0.02%
2022/08/03	0.2	29.55	0	0.00	29.65	0.2	8,959	0.00%
2022/07/28	1	29.95	12	30.17	30.10	-11	8,613	-0.13%
2022/07/27	16	31.59	0	0.00	31.75	16	8,530	0.19%
2022/07/26	0.1	31.80	0	0.00	31.75	0.1	8,408	0.00%
2022/07/21	0	0.00	3	32.10	32.40	-3	8,236	-0.04%
2022/07/20	160	32.49	160	32.25	32.30	0	8,099	0.00%	大買/大賣/
2022/07/19	8	32.57	3	32.43	32.50	5	8,035	0.06%
2022/07/18	0	0.00	0	31.85	32.15	0	7,850	0.00%
2022/07/14	0	32.02	0	0.00	31.95	0	7,765	0.00%
2022/07/13	3	32.00	2	31.70	31.90	1	7,638	0.01%
2022/07/06	0	0.00	5	31.60	31.55	-5	7,502	-0.07%
2022/07/05	0	0.00	26	32.22	32.25	-26	7,432	-0.35%
2022/07/04	0	0.00	2	32.00	32.00	-2	7,378	-0.03%
2022/06/30	0	0.00	24	31.79	31.80	-24	7,333	-0.33%
2022/06/29	0	0.00	2	32.12	32.15	-2	7,207	-0.03%
2022/06/28	0	0.00	11	31.90	31.85	-11	7,164	-0.15%
2022/06/27	0.1	31.65	0	0.00	31.70	0.1	7,165	0.00%
2022/06/23	10	31.46	1	31.25	31.15	9	7,135	0.13%
2022/06/22	5	31.20	0	0.00	31.05	5	7,151	0.07%
2022/06/17	1	30.85	0	0.00	30.85	1	7,046	0.01%
2022/06/16	0	0.00	16	31.36	31.30	-16	6,926	-0.23%
2022/06/15	0	0.00	0	31.30	31.30	0	7,040	0.00%
2022/06/13	0	0.00	5.2	30.77	30.95	-5.2	7,145	-0.07%
2022/06/08	0	0.00	2	31.05	31.25	-2	7,032	-0.03%
2022/06/02	0.3	30.67	0	0.00	30.70	0.3	7,151	0.00%
2022/06/01	10	30.65	0	0.00	30.80	10	7,263	0.14%
2022/05/31	1	30.50	0	0.00	30.50	1	7,236	0.01%
2022/05/27	0	31.50	1	31.70	31.60	-1	6,682	-0.01%
2022/05/26	0.1	31.60	1	31.85	31.75	-0.9	6,705	-0.01%
2022/05/24	0	31.30	0	0.00	31.50	0	6,834	0.00%
2022/05/19	1	31.00	7	30.69	31.15	-6	6,881	-0.09%
2022/05/18	0	0.00	5	30.92	31.25	-5	6,844	-0.07%
2022/05/17	0	0.00	7	30.75	30.90	-7	6,847	-0.10%
2022/05/16	0.2	30.75	0	0.00	30.90	0.2	6,783	0.00%
2022/05/13	25	30.43	12.3	30.66	31.00	12.7	6,707	0.19%
2022/05/12	0	0.00	38	29.78	29.70	-38	6,483	-0.59%
2022/05/05	0	0.00	4	30.25	30.55	-4	6,400	-0.06%
2022/04/28	5	29.80	0	0.00	29.95	5	6,467	0.08%
2022/04/27	0	29.70	0	0.00	29.70	0	6,435	0.00%
2022/04/26	1.1	29.93	0	0.00	30.25	1.1	6,393	0.02%
2022/04/25	12	29.88	0	0.00	30.00	12	6,366	0.19%
2022/04/20	2	30.15	0	0.00	30.50	2	6,267	0.03%
2022/04/13	0	0.00	5.7	30.57	30.90	-5.7	6,107	-0.09%
2022/04/12	0	0.00	199	30.01	30.20	-199	6,028	-3.30%	大賣/鉅額交易
2022/04/07	0	0.00	2	30.15	29.95	-2	6,014	-0.03%
2022/04/01	0.2	30.25	0	0.00	30.30	0.2	5,888	0.00%
2022/03/31	204	30.53	3	30.52	30.40	201	5,875	3.42%	大買/鉅額交易
2022/03/29	0	30.35	0	0.00	30.35	0	5,761	0.00%
2022/03/28	1.1	30.02	0	0.00	30.20	1.1	5,716	0.02%
2022/03/22	0	0.00	2	30.70	30.80	-2	6,006	-0.03%
2022/03/21	1	30.50	0	0.00	30.65	1	5,997	0.02%
2022/03/16	1	30.20	0	0.00	30.45	1	5,820	0.02%
2022/03/15	0	0.00	0.1	30.05	30.20	-0.1	5,784	0.00%
2022/03/14	0	0.00	3	30.35	30.55	-3	5,778	-0.05%
2022/03/10	0	0.00	2	29.90	30.20	-2	5,817	-0.03%
2022/03/09	0	0.00	1	29.65	29.55	-1	5,785	-0.02%
2022/03/08	0	0.00	12	29.43	29.50	-12	5,790	-0.21%
2022/03/07	4	29.40	0	0.00	29.50	4	5,772	0.07%
2022/03/02	0	30.28	0	0.00	30.35	0	6,062	0.00%
2022/03/01	0.1	30.25	5	30.15	30.30	-4.9	6,138	-0.08%
2022/02/25	0	0.00	1.9	29.63	29.55	-1.9	6,226	-0.03%
2022/02/24	2	29.50	2	29.50	29.70	0	6,328	0.00%
2022/02/23	2	29.85	1	29.95	30.00	1	6,310	0.02%
2022/02/22	0	0.00	5	30.00	29.95	-5	6,343	-0.08%
2022/02/18	0	29.85	0	0.00	30.00	0	6,347	0.00%
2022/02/17	2	29.65	3	29.65	29.80	-1	6,513	-0.02%
2022/02/16	0	0.00	1	29.60	29.60	-1	6,452	-0.02%
2022/02/15	2	29.50	0	0.00	29.35	2	6,530	0.03%
2022/02/10	0	0.00	2	29.50	29.60	-2	6,649	-0.03%
2022/02/07	0	0.00	6	28.88	29.30	-6	6,679	-0.09%
2022/01/26	1.1	28.75	9	28.81	28.80	-7.9	6,635	-0.12%
2022/01/25	8	28.28	0	0.00	28.60	8	6,715	0.12%
2022/01/24	1	28.65	10.7	28.60	28.80	-9.7	6,702	-0.14%
2022/01/21	4	28.90	0	0.00	28.80	4	6,823	0.06%
2022/01/13	0.2	29.30	1	29.35	29.55	-0.8	7,063	-0.01%
2022/01/07	0.1	29.05	2	29.30	29.15	-1.9	7,223	-0.03%
2022/01/06	0	0.00	1	29.20	29.25	-1	7,241	-0.01%
2022/01/04	1	28.90	0	0.00	29.00	1	7,289	0.01%
2021/12/30	1	29.20	0	0.00	29.30	1	7,292	0.01%
2021/12/28	0	29.10	4	28.99	29.15	-4	7,334	-0.05%
2021/12/27	0.1	28.90	1	28.95	29.00	-0.9	7,334	-0.01%
2021/12/22	0	0.00	10	28.65	28.60	-10	7,589	-0.13%
2021/12/20	1	28.35	1	28.35	28.40	0	7,684	0.00%
2021/12/17	2	28.25	2	28.15	28.10	0	7,729	0.00%
2021/12/16	1	28.30	0	0.00	28.20	1	7,273	0.01%
2021/12/15	10.6	28.35	0	0.00	28.35	10.6	7,419	0.14%
2021/12/14	0.2	28.45	0	0.00	28.45	0.2	7,477	0.00%
2021/12/10	0	0.00	1	28.75	28.75	-1	7,464	-0.01%
2021/12/01	1	28.30	7	28.13	28.30	-6	7,380	-0.08%
2021/11/30	2	27.90	0	0.00	27.90	2	7,311	0.03%
2021/11/29	4	27.90	20	28.10	28.15	-16	7,019	-0.23%
2021/11/26	13.1	28.24	0	0.00	28.25	13.1	6,936	0.19%
2021/11/25	1	28.35	6	28.37	28.55	-5	6,926	-0.07%
2021/11/24	2	28.68	8	28.74	28.80	-6	6,802	-0.09%
2021/11/23	17	28.74	50	28.70	28.75	-33	6,647	-0.50%
2021/11/22	5	29.24	105	29.21	29.15	-100	6,394	-1.56%	大賣/
2021/11/19	0	0.00	200	29.33	29.40	-200	6,314	-3.17%	大賣/鉅額交易
2021/11/18	2	29.50	0	0.00	29.50	2	6,276	0.03%
2021/11/17	2	29.30	0	0.00	29.35	2	6,236	0.03%
2021/11/16	12	29.33	1	29.50	29.50	11	6,162	0.18%
2021/11/15	1.2	30.02	0	30.20	30.00	1.1	6,044	0.02%
2021/11/12	253	30.03	1	30.15	30.15	252	6,060	4.16%	大買/鉅額交易
2021/11/11	115	30.00	2	29.90	30.00	113	6,017	1.88%	大買/鉅額交易
2021/11/09	2	29.80	4	29.79	29.90	-2	6,026	-0.03%
2021/11/05	1	29.20	1	29.40	29.40	0	5,918	0.00%
2021/11/04	4	29.48	0	0.00	29.35	4	5,874	0.07%
2021/11/03	2	29.58	0	0.00	29.55	2	5,896	0.03%
2021/11/02	0	0.00	2	29.45	29.45	-2	5,904	-0.03%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/28	1	29.25	0	0.00	29.25	1	5,769	0.02%
2021/10/27	4	29.38	0	0.00	29.45	4	5,804	0.07%
2021/10/26	0.1	29.40	0	0.00	29.55	0.1	6,014	0.00%
2021/10/22	2	29.30	0	0.00	29.40	2	6,457	0.03%
2021/10/21	0	0.00	2	29.90	30.10	-2	6,394	-0.03%
2021/10/18	5	29.50	0	0.00	29.45	5	6,392	0.08%
2021/10/15	0	0.00	1	29.35	29.30	-1	6,421	-0.02%
2021/10/14	1	29.15	0	0.00	29.05	1	6,484	0.02%
2021/10/13	1	29.20	0	0.00	29.25	1	6,551	0.02%
2021/10/12	1	29.15	0	0.00	29.25	1	6,700	0.01%
2021/10/07	2.6	29.55	1	29.55	29.55	1.6	6,645	0.02%
2021/10/05	1	28.95	0	0.00	29.35	1	6,762	0.01%
2021/10/04	0	0.00	2	29.45	29.35	-2	6,845	-0.03%
2021/10/01	6	29.13	0	0.00	29.15	6	6,951	0.09%
2021/09/30	0	0.00	4	30.00	29.85	-4	6,844	-0.06%
2021/09/29	7.1	29.59	0	0.00	29.55	7.1	6,795	0.10%
2021/09/27	0	0.00	2	29.93	29.85	-2	6,803	-0.03%
2021/09/24	0	0.00	7	29.79	29.35	-7	6,843	-0.10%
2021/09/23	0.3	29.25	0	0.00	29.25	0.3	6,853	0.00%
2021/09/22	1	28.80	0	0.00	28.70	1	6,892	0.01%
2021/09/13	9	29.15	0.1	29.25	29.45	8.9	6,777	0.13%
2021/09/09	0	29.15	0	0.00	29.05	0	6,998	0.00%
2021/09/08	1	29.25	0	0.00	29.25	1	6,926	0.01%
2021/09/07	0.1	29.70	0	0.00	29.60	0.1	6,908	0.00%
2021/09/02	0	0.00	5	29.55	29.60	-5	6,996	-0.07%
2021/08/31	0	29.90	0	0.00	30.05	0	7,030	0.00%
2021/08/30	4.1	29.51	2	29.85	29.90	2.1	6,985	0.03%
2021/08/27	0	0.00	2	29.45	29.65	-2	7,029	-0.03%
2021/08/23	0.3	28.95	1	28.55	28.90	-0.7	7,338	-0.01%
2021/08/20	0	28.40	0	0.00	28.30	0	7,430	0.00%
2021/08/19	2	28.38	0	0.00	28.30	2	7,602	0.03%
2021/08/18	15	28.62	0	0.00	28.85	15	7,552	0.20%
2021/08/17	6	28.82	0	0.00	28.55	6	7,612	0.08%
2021/08/16	13	29.15	0	0.00	29.05	13	7,620	0.17%
2021/08/13	2	29.75	2	29.80	29.65	0	7,573	0.00%
2021/08/12	5	30.10	0	0.00	30.25	5	7,637	0.07%
2021/08/11	0	0.00	4	29.96	30.00	-4	7,698	-0.05%
2021/08/10	0	30.00	0	0.00	29.95	0	7,781	0.00%
2021/08/09	0.1	29.95	0	0.00	29.95	0.1	7,973	0.00%
2021/08/05	1	29.95	0	0.00	30.00	1	8,351	0.01%
2021/08/04	4	30.25	0	0.00	30.25	4	8,806	0.05%
2021/08/03	0	0.00	4	30.15	30.30	-4	9,104	-0.04%
2021/08/02	18	29.89	0	0.00	30.10	18	9,307	0.19%
2021/07/30	10	29.84	500	29.98	29.60	-490	9,473	-5.17%	大賣/鉅額交易
2021/07/29	610.1	31.15	101	31.20	31.15	509.1	9,574	5.32%	大買/大賣/鉅額交易
2021/07/28	6	30.99	0	0.00	31.00	6	9,453	0.06%
2021/07/26	10.2	32.02	0	0.00	31.90	10.2	9,668	0.11%
2021/07/23	0	0.00	5	33.20	32.75	-5	9,640	-0.05%
2021/07/22	0	0.00	3	33.00	32.90	-3	9,785	-0.03%
2021/07/21	61	32.38	0	0.00	32.50	61	9,889	0.62%
2021/07/20	1.3	32.56	0	0.00	32.60	1.3	10,058	0.01%
2021/07/19	3	33.55	0	0.00	33.60	3	10,150	0.03%
2021/07/16	0	0.00	2	33.40	33.60	-2	10,793	-0.02%
2021/07/12	0	0.00	60	33.45	32.95	-60	11,706	-0.51%
2021/07/08	0	32.90	0	0.00	32.95	0	11,633	0.00%
2021/07/07	0.1	32.25	0	0.00	32.35	0.1	11,685	0.00%
2021/07/01	3	32.75	3	32.50	32.45	0	12,046	0.00%
2021/06/30	0	31.90	1	31.90	32.00	-1	11,996	-0.01%
2021/06/29	0.1	31.75	0	0.00	31.90	0.1	11,990	0.00%
2021/06/25	0	0.00	1	31.85	31.75	-1	12,240	-0.01%
2021/06/21	2.3	30.61	1	30.80	30.75	1.3	12,363	0.01%
2021/06/09	0	0.00	0.1	31.50	31.50	-0.1	12,505	0.00%
2021/06/08	0	31.70	11	31.90	31.90	-11	12,582	-0.09%
2021/06/07	0.1	31.80	1	31.70	31.75	-0.9	12,658	-0.01%
2021/06/02	0	32.10	5.3	32.05	32.05	-5.2	12,835	-0.04%
2021/06/01	0	31.70	0	0.00	31.90	0	12,821	0.00%
2021/05/31	17.1	31.88	0.2	31.65	31.65	16.9	12,902	0.13%
2021/05/26	0	31.35	7	31.40	31.40	-7	13,326	-0.05%
2021/05/25	0.2	31.20	0	0.00	31.20	0.2	13,880	0.00%
2021/05/21	1	30.30	1	30.50	30.50	0	13,881	0.00%
2021/05/20	4.1	30.11	4.8	30.37	30.35	-0.7	13,874	-0.01%
2021/05/18	4	30.40	0	0.00	30.80	4	13,857	0.03%
2021/05/17	0.2	29.65	10	29.70	29.65	-9.8	13,908	-0.07%
2021/05/14	0.2	30.80	1	30.95	30.75	-0.8	13,754	-0.01%
2021/05/13	20	30.35	0.2	30.35	30.00	19.8	13,594	0.15%
2021/05/12	33	31.48	55	31.45	30.65	-22	13,360	-0.16%
2021/05/11	4	33.07	2	33.35	32.75	2	12,933	0.02%
2021/05/10	10	33.98	2	33.80	33.90	8	12,670	0.06%
2021/05/07	6.1	33.08	0	0.00	33.25	6.1	12,533	0.05%
2021/05/06	1	33.40	3	33.77	33.85	-2	12,389	-0.02%
2021/05/05	3.1	32.89	30	32.96	32.65	-26.9	12,148	-0.22%
2021/05/04	14	31.65	14	31.51	31.70	0	11,969	0.00%
2021/05/03	2	32.70	0	0.00	32.35	2	11,684	0.02%
2021/04/29	0.1	33.10	2	33.60	33.25	-1.9	11,607	-0.02%
2021/04/28	1	33.00	2	33.28	33.40	-1	11,517	-0.01%
2021/04/27	1	32.40	2.2	32.71	32.85	-1.2	11,597	-0.01%
2021/04/26	4	32.35	1	32.60	32.50	3	11,508	0.03%
2021/04/23	0	0.00	1	32.60	32.55	-1	11,376	-0.01%
2021/04/22	44	34.66	34	33.50	33.30	10	11,299	0.09%
2021/04/21	4	32.75	0	0.00	33.10	4	10,647	0.04%
2021/04/20	11.3	32.78	8	32.84	33.15	3.3	10,518	0.03%
2021/04/19	29	32.20	14.3	32.47	33.40	14.8	10,323	0.14%
2021/04/16	1.2	31.32	1	31.90	31.90	0.2	9,904	0.00%
2021/04/15	0	0.00	3	30.97	30.95	-3	9,687	-0.03%
2021/04/14	0	0.00	1	30.40	30.60	-1	9,661	-0.01%
2021/04/13	10	31.00	10.2	31.29	30.60	-0.1	9,715	0.00%
2021/04/12	2.3	30.63	0.6	30.62	30.95	1.7	9,576	0.02%
2021/04/09	2	30.35	2	30.50	30.40	0	9,537	0.00%
2021/04/08	0	30.45	12	30.20	30.50	-12	9,510	-0.13%
2021/04/07	0.1	29.55	0	0.00	30.00	0.1	9,345	0.00%
2021/04/06	1.1	29.95	3	30.00	29.95	-1.9	9,379	-0.02%
2021/04/01	0	0.00	0.1	29.90	29.90	-0.1	9,420	0.00%
2021/03/31	0	0.00	9	30.00	30.20	-9	9,448	-0.10%
2021/03/30	16	30.15	0	0.00	30.00	16	9,393	0.17%
2021/03/29	27.2	29.90	0	0.00	29.90	27.2	9,243	0.29%
2021/03/26	22	29.73	24	29.72	29.75	-2	9,217	-0.02%
2021/03/24	0	29.15	0	0.00	29.15	0	9,106	0.00%
2021/03/22	0.3	29.40	0	0.00	29.40	0.3	9,144	0.00%
2021/03/19	1	29.00	2	29.20	29.20	-1	9,159	-0.01%
2021/03/18	0	29.40	0	0.00	29.50	0	8,969	0.00%
2021/03/17	0	29.45	1	29.85	29.45	-1	8,943	-0.01%
2021/03/16	1.3	29.16	3	29.82	29.90	-1.7	8,907	-0.02%
2021/03/15	0	29.60	0	0.00	29.55	0	8,865	0.00%
2021/03/12	0.3	29.50	1	29.35	29.80	-0.7	8,896	-0.01%
2021/03/11	2	29.70	0	0.00	29.45	2	8,865	0.02%
2021/03/10	0	29.60	0	0.00	29.75	0	8,862	0.00%
2021/03/09	0	29.75	2	29.85	29.90	-2	8,855	-0.02%
2021/03/08	0.1	29.15	0	0.00	29.30	0.1	8,675	0.00%
2021/03/05	0.1	29.35	0	0.00	29.35	0.1	8,667	0.00%
2021/03/04	9	29.23	9.4	29.40	29.40	-0.4	8,846	0.00%
2021/03/03	0	0.00	68	29.30	29.35	-68	8,753	-0.78%
2021/03/02	0.1	28.70	8	29.19	28.70	-7.9	8,558	-0.09%
2021/02/26	1	28.75	0	0.00	28.95	1	8,447	0.01%
2021/02/25	1	28.80	12	28.87	29.50	-11	8,055	-0.14%
2021/02/23	0	28.00	5	27.99	28.10	-5	7,539	-0.07%
2021/02/22	0.4	27.40	5	27.48	27.45	-4.6	7,489	-0.06%
2021/02/18	0	27.50	14	27.53	27.50	-14	7,725	-0.18%
2021/02/17	26.6	27.09	2	27.15	27.10	24.6	7,641	0.32%
2021/02/05	0.1	27.00	9	26.93	27.05	-8.9	7,543	-0.12%
2021/02/04	6	26.45	2	26.90	26.85	4	7,589	0.05%
2021/02/03	6	26.48	0	0.00	26.70	6	7,778	0.08%
2021/02/02	4	26.20	2	26.80	26.75	2	7,820	0.03%
2021/02/01	1	26.30	7	26.57	26.25	-6	7,803	-0.08%
2021/01/29	17.1	26.25	0	0.00	26.00	17.1	7,754	0.22%
2021/01/28	8	26.49	1	26.45	26.45	7	7,641	0.09%
2021/01/27	2	26.50	3	26.97	26.50	-1	7,542	-0.01%
2021/01/26	2	26.60	0	0.00	26.60	2	7,485	0.03%
2021/01/25	1	26.75	0	26.80	26.80	1	7,457	0.01%
2021/01/22	0	26.40	0	0.00	26.40	0	7,481	0.00%
2021/01/21	0.5	26.42	0	0.00	26.40	0.5	7,420	0.01%
2021/01/20	9.1	26.78	0	0.00	26.40	9.1	7,367	0.12%
2021/01/19	15	27.22	1	27.45	27.45	14	7,118	0.20%
2021/01/18	6.2	27.19	2	27.25	27.25	4.2	7,132	0.06%
2021/01/15	5	27.70	3	27.60	27.60	2	7,011	0.03%
2021/01/13	0	28.20	1	28.40	28.40	-1	6,921	-0.01%
2021/01/12	1.4	28.16	6	28.05	28.05	-4.6	6,884	-0.07%
2021/01/08	5	28.40	1	28.55	28.70	4	6,819	0.06%
2021/01/07	1.1	28.43	4	28.50	28.35	-2.9	6,769	-0.04%
2021/01/06	0	28.25	0	0.00	28.35	0	6,715	0.00%
2021/01/05	7.1	28.71	0	0.00	28.85	7.1	6,573	0.11%
2021/01/04	25	28.71	0	0.00	28.85	25	6,584	0.38%
2020/12/31	0	0.00	13	28.77	28.95	-13	6,491	-0.20%
2020/12/29	0.1	28.55	0	0.00	28.65	0.1	6,398	0.00%
2020/12/28	0	0.00	2	28.98	28.60	-2	6,397	-0.03%
2020/12/25	0	0.00	2	28.40	28.55	-2	6,364	-0.03%
2020/12/24	11	28.05	55	28.26	28.05	-44	6,308	-0.70%
2020/12/22	13	28.07	1	27.95	27.70	12	6,247	0.19%
2020/12/21	4.4	27.83	1	27.85	27.95	3.4	6,346	0.05%
2020/12/17	0	27.45	0	0.00	27.55	0	6,485	0.00%
2020/12/16	0.2	27.70	2	27.73	27.90	-1.8	6,526	-0.03%
2020/12/15	2	27.20	6	27.15	27.15	-4	6,649	-0.06%
2020/12/14	0.4	27.65	0	0.00	27.60	0.4	6,721	0.01%
2020/12/11	1	27.75	0	0.00	27.70	1	6,819	0.01%
2020/12/10	0	0.00	1	27.75	27.70	-1	7,005	-0.01%
2020/12/09	0	27.60	0	0.00	27.75	0	7,005	0.00%
2020/12/08	2	27.57	0	0.00	27.50	2	7,036	0.03%
2020/12/07	3.2	27.62	0	0.00	27.60	3.2	7,007	0.05%
2020/12/03	2	27.68	3	27.40	27.40	-1	7,108	-0.01%
2020/12/01	8	27.46	0	0.00	27.50	8	7,359	0.11%
2020/11/30	0.1	27.45	0	0.00	27.40	0.1	7,539	0.00%
2020/11/27	2	27.65	0	0.00	27.70	2	7,373	0.03%
2020/11/25	1	28.05	0	0.00	28.05	1	7,542	0.01%
2020/11/23	0	28.20	0	0.00	28.25	0	7,519	0.00%
2020/11/20	0.4	28.05	10	27.95	28.15	-9.6	7,425	-0.13%
2020/11/19	0	0.00	2	28.15	28.20	-2	7,434	-0.03%
2020/11/18	3	28.10	7	28.19	28.20	-4	7,418	-0.05%
2020/11/17	1	27.95	4	28.08	28.00	-3	7,326	-0.04%
2020/11/16	3.2	27.34	0	0.00	27.50	3.2	7,345	0.04%
2020/11/13	5	27.47	0	0.00	27.60	5	7,415	0.07%
2020/11/12	0.4	27.50	22	27.50	27.60	-21.6	7,452	-0.29%
2020/11/11	2	27.20	17	27.51	27.70	-15	7,458	-0.20%
2020/11/10	0	26.90	2	26.83	26.90	-2	7,254	-0.03%
2020/11/09	7.1	26.60	1	26.50	26.60	6.1	7,186	0.08%
2020/11/06	5	26.15	0	0.00	26.20	5	7,189	0.07%
2020/11/05	0.1	26.25	1	26.20	26.20	-0.9	7,223	-0.01%
2020/11/02	0	0.00	4	25.80	26.05	-4	7,391	-0.05%
2020/10/30	0.1	25.80	0	0.00	25.75	0.1	7,470	0.00%
2020/10/28	2	25.90	1	26.10	26.10	1	7,839	0.01%
2020/10/27	1	25.90	1	26.00	25.90	0	8,024	0.00%
2020/10/26	1.8	25.99	0	0.00	26.00	1.8	8,167	0.02%
2020/10/22	2	26.00	2	26.00	26.25	0	8,583	0.00%
2020/10/21	0	0.00	0.5	26.00	25.75	-0.5	9,269	-0.01%
2020/10/20	2.4	26.05	0	0.00	26.05	2.4	9,518	0.03%
2020/10/19	2	26.10	3	26.20	26.10	-1	9,777	-0.01%
2020/10/16	0.2	26.00	0	0.00	25.95	0.2	10,069	0.00%
2020/10/15	0	0.00	4	26.00	26.15	-4	10,261	-0.04%
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	0	0.00	26.10	0.1	11,280	0.00%
2020/10/06	1	26.15	9	26.04	26.10	-8	11,404	-0.07%
2020/10/05	0.1	25.95	0	0.00	25.75	0.1	11,465	0.00%
2020/09/29	8	25.18	5	25.30	25.15	3	11,475	0.03%
2020/09/25	0.1	25.10	0	0.00	25.10	0.1	11,642	0.00%
2020/09/24	7	24.99	0	0.00	24.85	7	11,757	0.06%
2020/09/23	6	25.38	0	0.00	25.55	6	11,728	0.05%
2020/09/22	5	25.72	0	0.00	25.65	5	11,731	0.04%
2020/09/21	6	25.83	0	0.00	25.85	6	11,656	0.05%
2020/09/18	1	26.00	0	0.00	25.75	1	11,659	0.01%
2020/09/17	5	25.85	0.3	26.00	25.95	4.7	11,518	0.04%
2020/09/16	4.2	25.99	0	0.00	26.00	4.2	11,472	0.04%
2020/09/15	9	26.08	0	0.00	26.15	9	11,387	0.08%
2020/09/14	0	26.50	0	0.00	26.50	0	11,313	0.00%
2020/09/11	5	26.51	0	0.00	26.45	5	11,306	0.04%
2020/09/10	0	0.00	2	26.78	26.65	-2	11,332	-0.02%
2020/09/09	2	26.88	1	26.80	26.90	1	11,390	0.01%
2020/09/08	1.1	27.19	2	27.45	27.00	-0.9	11,374	-0.01%
2020/09/07	2.1	27.25	3	27.37	27.30	-0.9	11,348	-0.01%
2020/09/04	2	26.78	5	26.81	26.90	-3	11,400	-0.03%
2020/09/03	0	0.00	7	27.11	26.80	-7	11,372	-0.06%
2020/09/02	0	0.00	3	26.38	26.55	-3	11,262	-0.03%
2020/08/31	0	0.00	1	26.45	26.45	-1	11,257	-0.01%
2020/08/26	0	26.30	0	0.00	26.25	0	11,279	0.00%
2020/08/25	2.1	26.21	0	0.00	26.30	2.1	11,317	0.02%
2020/08/24	11	26.05	0	0.00	26.00	11	11,736	0.09%
2020/08/21	1	25.90	1	26.25	26.25	0	11,797	0.00%
2020/08/20	6	25.63	1	25.65	25.65	5	11,798	0.04%
2020/08/19	0	0.00	4	26.46	26.30	-4	11,714	-0.03%
2020/08/18	4	26.45	1	26.50	26.50	3	11,700	0.03%
2020/08/17	1.2	26.32	0	0.00	26.40	1.2	11,752	0.01%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/13	1	26.25	0	0.00	26.35	1	12,101	0.01%
2020/08/12	3	26.20	0	0.00	26.30	3	12,298	0.02%
2020/08/11	0	26.20	70	26.15	26.05	-70	12,387	-0.57%
2020/08/10	0.1	26.50	6	26.43	26.45	-5.9	12,453	-0.05%
2020/08/07	0	0.00	5	26.32	26.35	-5	12,544	-0.04%
2020/08/06	7	26.24	0	0.00	26.20	7	12,602	0.06%
2020/08/05	0.1	26.20	0	0.00	26.10	0.1	12,770	0.00%
2020/08/04	1	25.85	5	25.88	26.05	-4	12,853	-0.03%
2020/08/03	19	26.17	11	26.24	26.10	8	13,049	0.06%
2020/07/31	2.1	25.46	0	0.00	25.60	2.1	13,272	0.02%
2020/07/30	1	25.45	0	0.00	25.70	1	14,646	0.01%
2020/07/29	15	25.55	1	25.45	25.45	14	15,192	0.09%
2020/07/28	85	25.89	0	0.00	25.45	85	15,219	0.56%
2020/07/27	60	26.41	45	26.25	26.00	15	15,254	0.10%
2020/07/24	9	29.36	3	29.20	29.20	6	14,634	0.04%
2020/07/23	7	30.01	31	30.05	30.00	-24	14,505	-0.17%
2020/07/20	5	30.00	0	0.00	30.30	5	14,265	0.04%
2020/07/17	0	0.00	1	30.40	30.15	-1	14,175	-0.01%
2020/07/16	1	30.25	15	30.20	30.50	-14	14,198	-0.10%
2020/07/15	0	0.00	3	29.90	29.80	-3	14,096	-0.02%
2020/07/14	0	29.45	0	0.00	29.50	0	13,961	0.00%
2020/07/13	4	29.50	5	29.50	29.60	-1	14,039	-0.01%
2020/07/10	3	28.75	6	28.97	28.90	-3	14,019	-0.02%
2020/07/09	3	29.03	13	29.13	28.95	-10	14,089	-0.07%
2020/07/08	0.1	29.00	3	29.00	29.10	-2.9	14,334	-0.02%
2020/07/07	0	28.85	0	0.00	29.05	0	14,460	0.00%
2020/07/06	5.1	29.00	0	0.00	29.05	5.1	14,421	0.04%
2020/07/03	0	0.00	23	28.93	28.90	-23	14,468	-0.16%
2020/07/02	2	28.75	6	28.50	28.90	-4	14,485	-0.03%
2020/07/01	0	0.00	26	28.31	28.20	-26	14,485	-0.18%
2020/06/29	1.1	27.37	0.1	27.60	27.60	1	14,654	0.01%
2020/06/24	0	0.00	1	27.80	27.75	-1	14,722	-0.01%
2020/06/23	0	0.00	8	27.71	27.85	-8	14,829	-0.05%
2020/06/22	0.1	27.70	7	27.61	27.70	-6.9	14,914	-0.05%
2020/06/19	28	27.63	0	0.00	27.40	28	15,054	0.19%
2020/06/18	3	27.75	7	27.91	27.85	-4	15,120	-0.03%
2020/06/17	0	0.00	352	27.74	27.90	-352	15,241	-2.31%	大賣/鉅額交易
2020/06/16	10	27.40	73	27.51	27.50	-63	15,417	-0.41%
2020/06/15	2	27.25	0	0.00	27.20	2	15,649	0.01%
2020/06/12	6	27.28	0	0.00	27.45	6	15,707	0.04%
2020/06/11	13	27.72	37	28.15	27.70	-24	15,728	-0.15%
2020/06/10	0	0.00	44	28.55	28.70	-44	15,672	-0.28%
2020/06/09	0	28.35	5	28.45	28.40	-5	16,010	-0.03%
2020/06/08	10.1	28.10	0	0.00	28.15	10.1	16,055	0.06%
2020/06/05	6.1	27.69	5	27.80	27.80	1.1	15,962	0.01%
2020/06/04	13	27.75	2	27.83	27.80	11	15,987	0.07%
2020/06/03	0	0.00	1	27.60	27.80	-1	16,061	-0.01%
2020/06/02	300	27.33	5	27.30	27.35	295	15,979	1.85%	大買/鉅額交易
2020/06/01	20	27.28	4	27.28	27.30	16	15,947	0.10%
2020/05/29	10	26.96	3	27.25	26.90	7	15,935	0.04%
2020/05/28	15	27.19	0	0.00	27.10	15	15,573	0.10%
2020/05/27	2	27.35	0	0.00	27.30	2	15,522	0.01%
2020/05/26	0	0.00	12	27.30	27.30	-12	15,573	-0.08%
2020/05/25	23.1	26.64	0	0.00	26.90	23.1	15,559	0.15%
2020/05/22	10	27.11	2	26.90	26.85	8	15,493	0.05%
2020/05/21	1	27.60	6	27.58	27.50	-5	15,412	-0.03%
2020/05/20	15	27.47	12	27.60	27.60	3	15,281	0.02%
2020/05/19	2	27.30	34	27.45	27.40	-32	15,000	-0.21%
2020/05/18	0	0.00	1	27.10	26.95	-1	14,833	-0.01%
2020/05/15	10	26.50	0	0.00	26.40	10	14,753	0.07%
2020/05/14	12	26.59	3	26.68	26.65	9	14,663	0.06%
2020/05/13	4	26.58	0	0.00	26.60	4	14,564	0.03%
2020/05/12	15	26.72	2	26.83	26.85	13	14,476	0.09%
2020/05/11	11	27.26	0	0.00	27.25	11	14,283	0.08%
2020/05/08	1.1	27.54	5	27.35	27.25	-3.9	14,144	-0.03%
2020/05/07	108	27.59	98	27.51	27.35	10	13,904	0.07%	大買/
2020/05/06	67	29.36	21	29.47	28.25	46	13,471	0.34%
2020/05/05	31	27.01	18	26.66	28.05	13	11,940	0.11%
2020/05/04	7	25.44	3	25.47	25.50	4	11,302	0.04%
2020/04/30	2	25.85	3	25.97	26.00	-1	11,141	-0.01%
2020/04/29	2	25.08	0	0.00	25.10	2	11,081	0.02%
2020/04/28	0.1	24.95	0	24.95	24.90	0.1	11,065	0.00%
2020/04/27	0	24.85	7	24.62	24.75	-7	11,124	-0.06%
2020/04/24	3	23.90	1	23.85	23.75	2	10,988	0.02%
2020/04/23	11	23.92	0	0.00	23.90	11	10,816	0.10%
2020/04/22	1	23.85	0	0.00	23.85	1	10,708	0.01%
2020/04/21	3	23.98	1.4	24.29	23.95	1.6	10,699	0.01%
2020/04/20	13	24.68	1	24.70	24.65	12	10,466	0.11%
2020/04/17	1	25.00	2	25.05	24.85	-1	10,346	-0.01%
2020/04/16	12	24.75	0	0.00	24.75	12	10,245	0.12%
2020/04/15	0	0.00	2	25.28	25.30	-2	10,071	-0.02%
2020/04/14	13	25.13	0	0.00	25.10	13	9,996	0.13%
2020/04/13	30	24.90	26	24.81	25.20	4	9,843	0.04%
2020/04/10	11	24.87	0	0.00	24.70	11	9,553	0.12%
2020/04/09	2	24.00	0	0.00	24.10	2	9,410	0.02%
2020/04/08	6.1	23.98	0	0.00	23.85	6.1	9,316	0.07%
2020/04/07	6	23.49	3	23.43	23.55	3	9,220	0.03%
2020/04/06	2.4	22.89	0	0.00	23.05	2.4	9,061	0.03%
2020/04/01	15	22.52	0	0.00	22.50	15	8,904	0.17%
2020/03/31	2	22.65	0	0.00	22.55	2	8,775	0.02%
2020/03/26	8	22.48	0	0.00	22.65	8	8,414	0.10%
2020/03/25	17	22.51	0	0.00	22.45	17	8,375	0.20%
2020/03/20	10	21.75	0	0.00	21.85	10	8,072	0.12%
2020/03/19	4	21.17	231	20.53	21.15	-227	7,875	-2.88%	大賣/鉅額交易
2020/03/18	5	22.42	0	0.00	22.15	5	7,674	0.07%
2020/03/17	4	22.59	0	0.00	22.65	4	7,638	0.05%
2020/03/16	9	23.51	2	23.50	23.25	7	7,489	0.09%
2020/03/13	6	23.32	15	22.98	23.90	-9	7,342	-0.12%
2020/03/12	12	25.72	8	26.41	25.30	4	6,851	0.06%
2020/03/11	10	27.10	0	0.00	27.20	10	6,693	0.15%
2020/03/10	0	27.35	1	27.35	27.10	-1	6,674	-0.01%
2020/03/09	0.1	27.70	0	0.00	27.60	0.1	6,644	0.00%
2020/03/06	10	28.10	0	0.00	28.10	10	6,553	0.15%
2020/03/05	20	28.23	0	0.00	28.40	20	6,520	0.31%
2020/03/03	1	28.00	2	28.15	28.00	-1	6,610	-0.02%
2020/02/25	0.1	28.65	0	0.00	28.60	0.1	6,738	0.00%
2020/02/24	2	28.50	2	28.58	28.65	0	6,772	0.00%
2020/02/18	0	28.95	2	28.75	29.00	-2	6,882	-0.03%
2020/02/14	0	0.00	36	28.76	28.95	-36	6,880	-0.52%
2020/02/12	0	0.00	2	28.63	28.60	-2	7,059	-0.03%
2020/02/10	2.1	28.36	2	28.40	28.55	0.1	7,138	0.00%
2020/02/07	3	28.30	0	0.00	28.20	3	7,192	0.04%
2020/02/06	1	28.75	0	0.00	28.85	1	7,214	0.01%
2020/02/05	4	28.66	2	28.80	28.60	2	7,457	0.03%
2020/02/04	0	0.00	2	28.50	28.55	-2	7,574	-0.03%
2020/02/03	16	28.58	13.1	28.69	28.15	2.9	7,590	0.04%
2020/01/31	0	0.00	1	28.30	28.20	-1	7,410	-0.01%
2020/01/30	6	28.43	3	28.20	28.00	3	7,325	0.04%
2020/01/20	0	29.50	0	0.00	29.40	0	7,115	0.00%
2020/01/14	2	29.50	0	0.00	29.50	2	7,081	0.03%
2020/01/13	2	29.50	0	0.00	29.50	2	7,107	0.03%
2020/01/10	1	29.25	0	0.00	29.25	1	7,308	0.01%
2020/01/08	2.1	29.20	0	0.00	29.05	2.1	7,456	0.03%
2020/01/07	1	29.35	0	0.00	29.40	1	7,504	0.01%
2019/12/25	0.1	30.00	0	0.00	30.10	0.1	7,794	0.00%
2019/12/24	2	30.05	0	0.00	30.05	2	7,801	0.03%
2019/12/23	5	30.50	1	30.50	30.55	4	7,780	0.05%
2019/12/20	0	0.00	3	30.55	30.55	-3	7,744	-0.04%
2019/12/19	0	30.25	2	30.25	30.30	-2	7,644	-0.03%
2019/12/18	5.1	30.20	0	0.00	30.15	5.1	7,630	0.07%
2019/12/17	0	0.00	2	30.10	30.20	-2	7,694	-0.03%
2019/12/13	5	29.55	0	0.00	29.50	5	7,658	0.07%
2019/12/10	0	29.20	0	0.00	29.20	0	7,688	0.00%
2019/12/09	0.1	29.30	0	29.30	29.25	0	7,720	0.00%
2019/12/06	0	0.00	2	29.20	29.35	-2	7,824	-0.03%
2019/12/05	2	29.25	6	29.38	29.25	-4	7,858	-0.05%
2019/12/04	6	29.25	0	0.00	29.25	6	7,880	0.08%
2019/12/03	7	29.43	0	0.00	29.55	7	7,920	0.09%
2019/12/02	2	29.55	0	0.00	29.65	2	7,912	0.03%
2019/11/29	29	29.73	0	0.00	29.75	29	7,980	0.36%
2019/11/26	1	29.85	34	29.99	29.95	-33	7,928	-0.42%
2019/11/25	10.1	29.65	0	0.00	29.75	10.1	7,609	0.13%
2019/11/22	4	29.55	2	29.68	29.55	2	7,731	0.03%
2019/11/21	13	29.65	0	0.00	29.70	13	7,722	0.17%
2019/11/20	4	29.81	1	30.00	29.80	3	7,717	0.04%
2019/11/19	1	29.65	3	29.90	30.05	-2	7,701	-0.03%
2019/11/18	37	29.79	0	0.00	29.85	37	7,765	0.48%
2019/11/15	1.1	29.70	0	0.00	29.75	1.1	7,792	0.01%
2019/11/14	1	29.70	0	0.00	29.75	1	7,829	0.01%
2019/11/13	0	0.00	2	30.15	29.80	-2	7,893	-0.03%
2019/11/12	2	30.00	0	0.00	30.00	2	8,269	0.02%
2019/11/11	1	30.25	2	30.30	29.90	-1	8,256	-0.01%
2019/11/08	3.1	30.30	5	30.45	30.25	-1.9	8,145	-0.02%
2019/11/07	5	30.66	0	0.00	30.55	5	8,132	0.06%
2019/11/06	2	30.35	1	30.55	30.65	1	8,041	0.01%
2019/11/05	5	30.72	6	30.77	30.75	-1	7,971	-0.01%
2019/11/04	9	30.39	8	30.33	30.50	1	7,924	0.01%
2019/11/01	2	29.70	0	0.00	29.70	2	7,703	0.03%
2019/10/30	2	29.40	0	0.00	29.55	2	7,697	0.03%
2019/10/25	1.1	29.25	0	0.00	29.15	1.1	7,921	0.01%
2019/10/24	2	29.30	0	0.00	29.40	2	7,971	0.03%
2019/10/21	2	29.25	1	29.35	29.40	1	8,119	0.01%
2019/10/18	2	29.35	0	0.00	29.20	2	8,162	0.02%
2019/10/17	2	29.35	1	29.50	29.50	1	8,119	0.01%
2019/10/16	0	0.00	1	29.30	29.25	-1	8,150	-0.01%
2019/10/15	1	28.75	7	29.14	29.25	-6	8,205	-0.07%
2019/10/14	3	28.85	0	0.00	28.80	3	8,179	0.04%
2019/10/09	0	28.45	0	0.00	28.35	0	8,125	0.00%
2019/10/08	0.1	28.55	0	0.00	28.55	0.1	8,100	0.00%
2019/10/03	3	28.10	0	0.00	28.20	3	8,039	0.04%
2019/09/27	1	28.50	0	0.00	28.65	1	7,915	0.01%
2019/09/26	13	28.78	0	0.00	28.50	13	7,930	0.16%
2019/09/20	0.1	29.15	0	0.00	29.15	0.1	8,094	0.00%
2019/09/18	0	29.10	1.2	29.19	29.10	-1.1	7,920	-0.01%
2019/09/17	0	0.00	4	29.23	29.30	-4	7,927	-0.05%
2019/09/12	11	29.13	0	0.00	29.00	11	7,960	0.14%
2019/09/10	4	28.78	1	28.75	28.75	3	8,031	0.04%
2019/09/06	0	0.00	1	29.20	29.30	-1	7,911	-0.01%
2019/09/05	0	0.00	2	29.00	29.20	-2	7,893	-0.03%
2019/09/03	1	28.65	1	28.85	28.70	0	7,812	0.00%
2019/09/02	1	28.55	0	0.00	28.70	1	7,744	0.01%
2019/08/29	1	28.00	0	0.00	28.20	1	7,720	0.01%
2019/08/28	3	27.95	0	0.00	27.90	3	7,719	0.04%
2019/08/27	5	27.90	0	0.00	27.75	5	7,703	0.06%
2019/08/23	0.1	28.30	0	0.00	28.25	0.1	7,760	0.00%
2019/08/20	1	28.40	0	0.00	28.35	1	7,847	0.01%
2019/08/19	1	28.70	0	28.60	28.55	1	7,767	0.01%
2019/08/16	2	27.70	2	27.85	28.30	0	7,765	0.00%
2019/08/15	18	27.64	0	0.00	27.50	18	7,756	0.23%
2019/08/14	10	28.20	0	0.00	28.30	10	7,584	0.13%
2019/08/13	4	28.14	0	0.00	28.05	4	7,824	0.05%
2019/08/12	2	28.50	20	28.55	28.45	-18	7,869	-0.23%
2019/08/08	2	28.75	0	0.00	28.75	2	7,942	0.03%
2019/08/07	11	28.60	1	28.55	28.55	10	7,978	0.13%
2019/08/05	1	28.91	0	0.00	29.10	1	7,976	0.01%
2019/08/01	2	29.45	0	0.00	29.25	2	8,131	0.02%
2019/07/31	10	29.60	0	0.00	29.60	10	8,115	0.12%
2019/07/30	21	29.89	1	30.00	30.00	20	8,089	0.25%
2019/07/26	10	30.10	0	0.00	30.15	10	8,149	0.12%
2019/07/25	21	30.48	2	30.35	30.25	19	8,296	0.23%
2019/07/24	18	30.68	0	0.00	30.50	18	8,280	0.22%
2019/07/23	1	30.75	5	30.80	30.80	-4	8,336	-0.05%
2019/07/22	3.1	31.38	0	0.00	31.25	3.1	8,296	0.04%
2019/07/19	110	32.06	0	0.00	31.50	110	8,213	1.34%	大買/鉅額交易
2019/07/18	4	33.92	7	33.90	33.90	-3	8,054	-0.04%
2019/07/17	10	34.00	2	34.05	34.10	8	7,979	0.10%
2019/07/12	0	0.00	150	33.90	33.80	-150	7,911	-1.90%	大賣/鉅額交易
2019/07/11	0	0.00	0.2	33.90	33.90	-0.2	7,911	0.00%
2019/07/08	1	34.25	0	0.00	34.10	1	8,007	0.01%
2019/07/05	0	34.10	0	0.00	34.20	0	8,161	0.00%
2019/07/03	0	0.00	1	34.10	34.05	-1	8,437	-0.01%
2019/07/02	1	34.05	0	0.00	34.05	1	8,631	0.01%
2019/07/01	0	0.00	3	33.80	33.85	-3	8,711	-0.03%
2019/06/27	1	33.95	1	34.25	33.95	0	8,729	0.00%
2019/06/25	2	33.50	0	0.00	33.45	2	8,853	0.02%
2019/06/24	1	33.75	0	0.00	33.75	1	8,854	0.01%
2019/06/20	1.1	33.40	2	33.35	33.40	-0.9	8,838	-0.01%
2019/06/19	1	33.25	0	0.00	33.25	1	8,860	0.01%
2019/06/18	0	33.00	0	0.00	33.10	0	8,777	0.00%
2019/06/12	0	0.00	2	33.00	33.10	-2	8,899	-0.02%
2019/06/10	2	32.80	2	32.95	32.80	0	8,959	0.00%
2019/06/05	0	32.55	0	0.00	32.60	0	8,964	0.00%
2019/05/30	0	0.00	5	32.47	32.25	-5	9,024	-0.06%
2019/05/29	0	0.00	2	32.10	32.25	-2	8,991	-0.02%
2019/05/27	0	0.00	3	31.83	31.50	-3	9,002	-0.03%
2019/05/24	2	31.48	11	31.30	31.35	-9	8,897	-0.10%
2019/05/23	2	31.15	0	0.00	31.45	2	8,918	0.02%
2019/05/22	6	31.60	0	0.00	31.50	6	8,890	0.07%
2019/05/21	51	32.34	2.2	32.86	32.05	48.8	8,831	0.55%
2019/05/20	0.1	32.50	8	32.93	32.60	-7.9	8,623	-0.09%
2019/05/16	10	31.25	1	31.55	31.75	9	8,370	0.11%
2019/05/15	2	31.65	0	0.00	31.60	2	8,321	0.02%
2019/05/10	20	32.20	0	0.00	31.95	20	8,399	0.24%
2019/05/09	30	32.45	0	0.00	32.55	30	8,366	0.36%
2019/05/07	33	32.82	60	32.80	32.80	-27	8,263	-0.33%
2019/05/06	20	32.68	60	32.65	32.65	-40	8,232	-0.49%
2019/05/03	0	0.00	20	33.28	33.20	-20	8,130	-0.25%
2019/05/02	25	32.85	0	0.00	32.85	25	8,134	0.31%
2019/04/30	5	33.70	0	0.00	33.70	5	8,018	0.06%
2019/04/29	5	33.60	4	33.69	33.65	1	8,013	0.01%
2019/04/26	10	32.75	17	33.10	33.25	-7	8,000	-0.09%
2019/04/24	0	0.00	0	32.60	32.70	0	8,192	0.00%
2019/04/22	0.1	32.25	20	32.45	32.45	-19.9	8,299	-0.24%
2019/04/19	12	31.81	0	0.00	31.95	12	8,360	0.14%
2019/04/18	24	31.85	2	31.80	31.80	22	8,417	0.26%
2019/04/16	0	0.00	1	32.50	32.60	-1	8,455	-0.01%
2019/04/12	0	0.00	11	32.53	32.55	-11	8,571	-0.13%
2019/04/10	10	32.15	0	0.00	32.60	10	8,475	0.12%
2019/04/09	25	32.28	43	32.58	32.50	-18	8,405	-0.21%
2019/04/08	25	32.10	1	32.45	32.10	24	8,300	0.29%
2019/04/03	2	31.90	1	31.70	31.90	1	8,044	0.01%
2019/04/02	0	0.00	2	30.88	31.00	-2	7,902	-0.03%
2019/04/01	0	0.00	1	30.85	30.50	-1	7,901	-0.01%
2019/03/29	17	30.53	0	0.00	30.45	17	7,798	0.22%
2019/03/28	11	30.51	0	0.00	30.85	11	7,892	0.14%
2019/03/27	0	0.00	2	31.00	31.05	-2	7,842	-0.03%
2019/03/26	50	31.00	1	30.95	30.90	49	7,844	0.62%
2019/03/25	0	0.00	50	31.20	31.30	-50	7,838	-0.64%
2019/03/20	0.1	30.50	4	30.54	30.50	-3.9	7,905	-0.05%
2019/03/19	0	30.30	0	0.00	30.50	0	7,973	0.00%
2019/03/18	0	30.05	0	0.00	30.20	0	7,946	0.00%
2019/03/15	2	30.00	0	0.00	29.90	2	7,985	0.03%
2019/03/14	1	29.75	0	0.00	29.95	1	7,949	0.01%
2019/03/13	1	29.95	0	0.00	29.95	1	7,960	0.01%
2019/03/05	1	29.95	0	0.00	30.00	1	8,531	0.01%
2019/02/27	41	30.49	0	0.00	30.50	41	8,569	0.48%
2019/02/26	21	30.85	1	31.25	31.25	20	8,489	0.24%
2019/02/25	0	0.00	5	31.40	31.50	-5	8,465	-0.06%
2019/02/21	0	31.00	0	0.00	31.20	0	8,618	0.00%
2019/02/20	2.1	30.94	3	30.93	31.00	-0.9	8,728	-0.01%
2019/02/19	0.3	30.65	22	30.90	30.70	-21.7	9,152	-0.24%
2019/02/18	0	30.15	0	0.00	30.25	0	9,211	0.00%
2019/02/12	0	0.00	3	29.80	29.80	-3	9,064	-0.03%
2019/02/11	0	29.70	0	0.00	29.65	0	9,077	0.00%
2019/01/30	40	29.00	10	29.40	29.70	30	8,984	0.33%
2019/01/28	0	0.00	2	29.70	29.70	-2	8,879	-0.02%
2019/01/25	3	29.45	0	0.00	29.55	3	8,955	0.03%
2019/01/23	0	0.00	8	29.33	29.35	-8	8,947	-0.09%
2019/01/22	0	29.40	29	29.47	29.40	-29	8,991	-0.32%
2019/01/21	0.1	29.05	0	0.00	29.20	0.1	9,104	0.00%
2019/01/18	10	28.80	0	0.00	28.80	10	9,143	0.11%
2019/01/17	0	0.00	3	29.25	28.95	-3	9,213	-0.03%
2019/01/16	40	29.10	0	0.00	29.05	40	9,257	0.43%
2019/01/15	0	0.00	3	29.47	29.55	-3	9,229	-0.03%
2019/01/14	0	0.00	2	29.15	29.00	-2	9,231	-0.02%
2019/01/11	0	0.00	2	29.30	29.30	-2	9,388	-0.02%
2019/01/09	0	0.00	15	29.10	29.30	-15	9,492	-0.16%
2019/01/07	0	28.70	2	28.50	28.70	-2	9,859	-0.02%
2019/01/02	0	0.00	2	28.15	28.05	-2	10,398	-0.02%
2018/12/24	0.1	28.30	0	0.00	28.25	0.1	10,708	0.00%
2018/12/22	2	27.55	0	0.00	27.50	2	10,842	0.02%
2018/12/21	5	27.85	0	0.00	27.60	5	11,052	0.05%
2018/12/19	0	0.00	1	28.50	28.50	-1	10,948	-0.01%
2018/12/18	1	28.25	0	0.00	28.20	1	11,087	0.01%
2018/12/17	0	0.00	1	28.35	28.80	-1	11,426	-0.01%
2018/12/14	10	28.15	0	0.00	28.15	10	11,796	0.08%
2018/12/13	2	28.33	0	0.00	28.45	2	11,923	0.02%
2018/12/11	1	28.65	0	0.00	28.65	1	12,027	0.01%
2018/12/10	0	0.00	2	28.83	28.65	-2	12,243	-0.02%
2018/12/07	1	28.65	2	28.68	28.75	-1	12,390	-0.01%
2018/12/06	1	28.15	0	0.00	28.15	1	12,688	0.01%
2018/12/05	0	28.45	0	0.00	28.40	0	12,999	0.00%
2018/12/04	8	28.74	6	28.63	28.60	2	13,179	0.02%
2018/12/03	0	0.00	53	29.12	29.30	-53	13,251	-0.40%
2018/11/30	55	28.56	0	0.00	28.45	55	13,246	0.42%
2018/11/27	3	28.23	0	0.00	28.20	3	13,315	0.02%
2018/11/26	2	28.83	0	0.00	28.75	2	13,324	0.02%
2018/11/23	1	28.30	0	0.00	28.45	1	13,454	0.01%
2018/11/20	0.1	29.30	0	0.00	29.25	0.1	13,803	0.00%
2018/11/16	7	29.66	1	29.75	29.35	6	14,578	0.04%
2018/11/15	4	30.93	0	0.00	31.20	4	14,643	0.03%
2018/11/05	0	30.95	0	0.00	30.85	0	15,279	0.00%
2018/10/31	2	30.70	0	0.00	31.05	2	15,259	0.01%
2018/10/30	0	0.00	2	30.35	30.15	-2	15,259	-0.01%
2018/10/29	2	30.20	0	0.00	29.95	2	15,194	0.01%
2018/10/25	0	0.00	2	29.45	30.20	-2	15,222	-0.01%
2018/10/24	1.2	30.58	0	0.00	30.70	1.2	15,158	0.01%
2018/10/23	0	0.00	2	31.80	31.20	-2	15,026	-0.01%
2018/10/22	2	32.10	0	0.00	32.20	2	15,038	0.01%
2018/10/19	5	31.09	0	0.00	31.25	5	15,040	0.03%
2018/10/18	25	32.23	19	32.13	32.05	6	14,906	0.04%
2018/10/16	5	31.18	10	30.40	31.05	-5	14,994	-0.03%
2018/10/15	2	31.93	1	32.00	32.10	1	14,845	0.01%
2018/10/12	2	32.83	3	32.80	33.25	-1	14,868	-0.01%
2018/10/11	12	32.48	0	0.00	32.35	12	15,030	0.08%
2018/10/05	3	34.19	10	34.65	34.50	-7	14,624	-0.05%
2018/10/04	20	35.03	50	34.82	35.15	-30	14,724	-0.20%
2018/10/03	30	35.35	0	0.00	35.40	30	14,807	0.20%
2018/10/02	30	35.24	28	35.33	35.40	2	14,917	0.01%
2018/10/01	33	34.87	33	34.77	34.80	0	15,055	0.00%
2018/09/28	40	35.54	43	35.67	35.70	-3	15,180	-0.02%
2018/09/26	0	0.00	2	35.85	36.00	-2	15,398	-0.01%
2018/09/25	8.1	36.36	0.6	36.20	36.20	7.5	15,450	0.05%
2018/09/21	1	37.20	8	37.06	37.40	-7	15,309	-0.05%
2018/09/20	0.1	35.80	4	36.49	35.80	-3.9	14,943	-0.03%
2018/09/19	0	0.00	51	36.51	37.00	-51	14,610	-0.35%
2018/09/18	0	0.00	5	36.15	36.15	-5	14,327	-0.03%
2018/09/14	4	36.40	66	35.85	36.05	-62	14,164	-0.44%
2018/09/13	16	35.60	4	35.83	35.65	12	13,939	0.09%
2018/09/12	11	35.82	3	35.90	35.45	8	13,754	0.06%
2018/09/11	19	35.01	47	35.26	35.45	-28	13,492	-0.21%
2018/09/10	6	34.35	24	34.59	34.50	-18	13,213	-0.14%
2018/09/07	18	34.22	0	0.00	34.05	18	13,127	0.14%
2018/09/06	6	34.38	6	35.03	34.35	0	12,986	0.00%
2018/09/05	4	34.72	0	0.00	34.70	4	12,867	0.03%
2018/09/04	0	0.00	1	34.75	34.75	-1	12,655	-0.01%
2018/09/03	3	34.87	11.1	34.63	34.60	-8.1	12,558	-0.06%
2018/08/31	2	35.30	2	35.70	35.75	0	12,429	0.00%
2018/08/30	10	36.55	7	35.90	35.70	3	12,333	0.02%
2018/08/29	3	35.52	0	0.00	35.70	3	12,200	0.02%
2018/08/28	1	35.85	1	35.75	35.95	0	12,067	0.00%
2018/08/27	14	35.41	3	35.25	35.70	11	11,937	0.09%
2018/08/24	97.1	36.02	2	36.05	36.00	95.1	11,651	0.82%
2018/08/23	1	36.05	23	36.97	37.25	-22	11,349	-0.19%
2018/08/22	4	34.95	5	35.08	35.20	-1	10,837	-0.01%
2018/08/21	1	33.30	6.1	33.48	34.05	-5.1	10,315	-0.05%
2018/08/20	0.1	32.40	0	0.00	32.50	0.1	10,030	0.00%
2018/08/17	2	32.30	0	0.00	32.45	2	9,994	0.02%
2018/08/16	1	31.70	4	32.18	32.25	-3	9,937	-0.03%
2018/08/15	11	32.90	11	32.56	32.25	0	9,932	0.00%
2018/08/14	0	0.00	7	32.57	32.75	-7	9,740	-0.07%
2018/08/07	5	32.50	5	31.95	32.00	0	9,648	0.00%
2018/08/03	1	30.85	3	31.27	31.25	-2	9,420	-0.02%
2018/08/02	7	30.82	0	0.00	30.75	7	9,391	0.07%
2018/08/01	10	32.40	5	32.10	32.30	5	9,203	0.05%
2018/07/31	0	0.00	3	32.25	32.60	-3	9,132	-0.03%
2018/07/26	3	32.65	3	32.25	32.85	0	8,977	0.00%
2018/07/25	0	32.10	0	0.00	32.20	0	8,997	0.00%
2018/07/24	0.1	32.50	2	32.63	32.65	-1.9	9,134	-0.02%
2018/07/23	0	32.05	0	0.00	32.20	0	9,000	0.00%
2018/07/20	8.1	32.01	8	31.93	32.20	0.1	8,874	0.00%
2018/07/19	0	31.70	0	0.00	31.80	0	8,652	0.00%
2018/07/18	3	32.36	7	32.89	33.25	-4	8,444	-0.05%
2018/07/17	3	31.70	6	31.91	32.00	-3	8,072	-0.04%
2018/07/11	3	31.70	4	31.96	31.90	-1	7,616	-0.01%
2018/07/10	0	0.00	5	32.20	32.05	-5	7,440	-0.07%
2018/07/09	1	32.25	2.1	31.72	32.35	-1.1	7,233	-0.02%
2018/07/06	1	31.45	1	31.35	31.50	0	6,964	0.00%
2018/07/05	2	30.95	112	31.34	30.90	-110	6,686	-1.65%	大賣/鉅額交易
2018/07/02	0	0.00	5	29.15	28.90	-5	6,241	-0.08%
2018/06/29	0	0.00	2	28.95	28.90	-2	6,194	-0.03%
2018/06/28	0	0.00	0.9	28.35	28.50	-0.9	6,113	-0.01%
2018/06/26	0	28.75	0	0.00	28.80	0	6,046	0.00%
2018/06/25	0.1	29.30	0	0.00	29.45	0.1	5,984	0.00%
2018/06/20	0.1	28.85	0	0.00	29.00	0.1	5,893	0.00%
2018/06/19	0	28.60	2	28.90	28.50	-2	5,800	-0.03%
2018/06/07	1	29.95	1	29.80	29.80	0	5,651	0.00%
2018/05/31	5	28.50	0	0.00	28.55	5	5,457	0.09%
2018/05/30	1	28.15	0	0.00	28.05	1	5,311	0.02%
2018/05/28	1	28.90	0	0.00	28.70	1	5,291	0.02%
2018/05/25	0	28.70	0	0.00	28.75	0	5,356	0.00%
2018/05/24	0.1	29.10	0	0.00	29.25	0.1	5,362	0.00%
2018/05/23	0	0.00	4	29.25	29.20	-4	5,389	-0.07%
2018/05/22	0	0.00	3	28.95	28.90	-3	5,365	-0.06%
2018/05/21	0.1	28.95	2	28.80	28.95	-1.9	5,414	-0.04%
2018/05/18	0	28.55	0	0.00	28.65	0	5,417	0.00%
2018/05/16	1	28.15	2	28.30	28.20	-1	5,487	-0.02%
2018/05/11	0	0.00	1	28.35	28.35	-1	6,126	-0.02%
2018/05/03	0	0.00	2	28.05	28.15	-2	6,405	-0.03%
2018/05/02	0	0.00	2	28.45	28.60	-2	6,429	-0.03%
2018/04/30	1	28.35	1	28.05	28.40	0	6,402	0.00%
2018/04/26	1	27.65	1	27.25	27.10	0	6,388	0.00%
2018/04/25	0	27.05	0	0.00	27.20	0	6,418	0.00%
2018/04/24	0.1	26.80	0	0.00	26.85	0.1	6,472	0.00%
2018/04/23	0	27.00	0	0.00	27.15	0	6,535	0.00%
2018/04/20	0.1	27.00	0	0.00	27.10	0.1	6,703	0.00%
2018/04/10	0	0.00	2	27.15	27.20	-2	7,665	-0.03%
2018/04/09	0	0.00	5	27.05	27.05	-5	7,672	-0.07%
2018/03/27	0	25.95	0	0.00	26.10	0	7,972	0.00%
2018/03/26	0.1	25.80	0	0.00	25.95	0.1	7,983	0.00%
2018/03/23	3	25.70	0	0.00	25.95	3	7,986	0.04%
2018/03/21	0	26.05	0	0.00	26.10	0	7,955	0.00%
2018/03/20	2.1	25.95	0	0.00	26.10	2.1	8,020	0.03%
2018/03/15	6	25.80	0	0.00	25.75	6	7,768	0.08%
2018/03/08	0	0.00	5	25.75	25.75	-5	7,855	-0.06%
2018/03/01	0	0.00	2	25.85	25.75	-2	8,041	-0.02%
2018/02/27	0	25.80	0	0.00	25.95	0	7,965	0.00%
2018/02/26	0.1	25.80	0	0.00	25.95	0.1	7,853	0.00%
2018/02/23	0	0.00	3	25.45	25.60	-3	7,789	-0.04%
2018/02/22	0	25.15	0	0.00	25.25	0	7,827	0.00%
2018/02/21	0.1	25.40	2	24.85	25.40	-1.9	7,785	-0.02%
2018/02/12	3	24.35	0	0.00	24.40	3	7,677	0.04%
2018/02/06	5	24.29	0	0.00	24.30	5	7,175	0.07%
2018/02/02	5	26.05	5	26.24	26.35	0	6,688	0.00%
2018/02/01	0	0.00	1	26.10	26.10	-1	6,549	-0.02%
2018/01/29	3	26.45	20	26.55	26.45	-17	6,257	-0.27%
2018/01/25	0	26.30	0	0.00	26.40	0	6,161	0.00%
2018/01/24	0.1	26.50	0	0.00	26.55	0.1	6,058	0.00%
2018/01/22	0.1	26.60	0	0.00	26.70	0.1	5,825	0.00%
2018/01/19	40	27.00	1	26.80	26.90	39	5,699	0.68%
2018/01/18	24	26.90	0	0.00	27.00	24	5,607	0.43%
2018/01/17	0	0.00	5	26.92	26.90	-5	5,608	-0.09%
2018/01/16	1	27.15	0	0.00	27.00	1	5,569	0.02%
2018/01/15	1	27.20	3	27.30	27.30	-2	5,416	-0.04%
2018/01/11	6	26.74	17	27.00	26.75	-11	5,189	-0.21%
2018/01/10	33	26.70	123	27.13	27.00	-90	5,119	-1.76%	大賣/
2018/01/09	2	26.65	0	0.00	26.75	2	4,956	0.04%
2018/01/08	121	26.56	116	26.78	26.50	5	4,872	0.10%	大買/大賣/
2018/01/05	39	26.43	0	0.00	26.65	39	4,730	0.82%
2018/01/04	110	26.25	2	26.35	26.35	108	4,655	2.32%	大買/鉅額交易
2018/01/03	0	0.00	10.3	26.84	26.60	-10.3	4,556	-0.23%
2018/01/02	10	26.85	0	0.00	26.80	10	4,448	0.22%