遠東新 (1402)-玉山-高雄券商分點個股進出

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
34.60
漲跌
▲0.15
漲幅
+0.44%
成交量
5,785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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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	3	34.57	34.60	-3	5,343	-0.06%
2024/05/10	1	34.40	2.1	34.00	34.45	-1.1	5,287	-0.02%
2024/05/09	1	33.50	2	33.25	33.40	-1	5,167	-0.02%
2024/05/08	1	33.80	0	33.80	33.75	1	5,184	0.02%
2024/05/06	0	33.40	2	33.45	33.50	-2	5,101	-0.04%
2024/05/02	0	0.00	2.1	33.15	33.20	-2.1	4,976	-0.04%
2024/04/29	1	33.05	3.1	33.03	33.10	-2.1	4,812	-0.04%
2024/04/26	0.1	32.20	10	32.20	32.05	-10	4,709	-0.21%
2024/04/25	0.1	32.20	0	0.00	32.15	0.1	4,661	0.00%
2024/04/24	1	32.30	0	0.00	32.35	1	4,669	0.02%
2024/04/22	1	32.40	1	32.30	32.40	0	4,821	0.00%
2024/04/19	1	31.35	0	0.00	31.15	1	4,788	0.02%
2024/04/17	0	31.85	0	0.00	31.95	0	4,646	0.00%
2024/04/16	1	31.95	0	0.00	31.85	1	4,600	0.02%
2024/04/12	1	32.50	0	0.00	32.35	1	4,507	0.02%
2024/04/10	2	32.80	0	0.00	32.70	2	4,526	0.04%
2024/04/09	2	32.85	0	0.00	32.90	2	4,541	0.04%
2024/04/03	1	32.60	0	0.00	32.60	1	4,618	0.02%
2024/04/02	1	32.95	1	33.00	33.15	0	4,608	0.00%
2024/04/01	1	33.25	3	33.25	33.25	-2	4,673	-0.04%
2024/03/29	1	33.05	5	33.14	33.25	-4	4,671	-0.09%
2024/03/28	0	0.00	14.2	33.01	33.05	-14.2	4,623	-0.31%
2024/03/27	0	0.00	1	32.90	32.85	-1	4,641	-0.02%
2024/03/26	1	32.65	0	0.00	32.60	1	4,817	0.02%
2024/03/22	1	32.35	0	0.00	32.50	1	5,238	0.02%
2024/03/21	1	32.65	4	32.66	32.70	-3	5,412	-0.06%
2024/03/19	3	31.85	1	31.80	31.70	2	6,240	0.03%
2024/03/18	0	0.00	1	32.90	32.75	-1	6,208	-0.02%
2024/03/15	0	0.00	10	33.16	32.90	-10	6,204	-0.16%
2024/03/14	0	0.00	2	32.72	32.90	-2	5,903	-0.03%
2024/03/13	2	32.10	3.2	32.47	32.70	-1.2	5,894	-0.02%
2024/03/12	0	0.00	2	32.23	32.35	-2	5,868	-0.03%
2024/03/11	2	32.17	2	32.35	32.50	0	5,939	0.00%
2024/03/08	0	0.00	2	32.00	32.40	-2	6,094	-0.03%
2024/03/07	0	0.00	1.1	31.95	32.05	-1.1	6,235	-0.02%
2024/03/04	0.5	31.85	1	31.90	31.85	-0.5	6,898	-0.01%
2024/03/01	0	32.00	9.1	31.94	31.90	-9	7,096	-0.13%
2024/02/29	0	0.00	3.3	32.12	32.60	-3.3	7,360	-0.04%
2024/02/27	0	0.00	9.1	31.79	31.65	-9.1	7,378	-0.12%
2024/02/26	0.1	31.55	0	0.00	31.40	0.1	7,429	0.00%
2024/02/23	0	0.00	1.3	31.78	31.65	-1.3	7,580	-0.02%
2024/02/22	0	31.70	2	31.70	31.90	-2	7,781	-0.03%
2024/02/21	0	0.00	1	31.70	31.75	-1	7,884	-0.01%
2024/02/20	0.1	31.53	1	31.40	31.60	-0.9	7,914	-0.01%
2024/02/19	1	31.15	1.2	31.36	31.35	-0.2	7,963	0.00%
2024/02/15	1	30.50	0	0.00	30.70	1	8,187	0.01%
2024/02/05	1	30.60	0	0.00	30.65	1	8,199	0.01%
2024/02/01	0	0.00	1	31.10	31.30	-1	8,264	-0.01%
2024/01/31	2.5	31.05	1	31.05	30.90	1.5	8,293	0.02%
2024/01/30	2	30.78	0	0.00	30.65	2	8,280	0.02%
2024/01/26	0	30.95	0	0.00	30.95	0	8,389	0.00%
2024/01/25	0.1	30.71	0	0.00	30.85	0.1	8,458	0.00%
2024/01/23	0.1	30.55	0	0.00	30.60	0.1	8,601	0.00%
2024/01/19	0	0.00	115	30.47	30.50	-115	8,745	-1.31%	大賣/鉅額交易
2024/01/18	6	30.40	2	30.55	30.50	4	8,810	0.05%
2024/01/17	1	30.95	1	30.65	30.40	0	8,817	0.00%
2024/01/16	2	31.05	1	31.05	31.05	1	8,700	0.01%
2024/01/15	0	0.00	4	31.33	31.40	-4	8,639	-0.05%
2024/01/11	5	31.25	100	31.45	31.45	-95	8,788	-1.08%
2024/01/10	2	31.25	0	0.00	31.20	2	8,999	0.02%
2024/01/09	0	0.00	5	31.75	31.75	-5	9,041	-0.06%
2024/01/08	0.1	31.85	0	0.00	31.80	0.1	9,099	0.00%
2024/01/04	0	0.00	3	31.65	31.75	-3	9,258	-0.03%
2024/01/02	2	31.30	102	31.35	31.55	-100	9,340	-1.07%	大賣/
2023/12/29	1	31.10	0	0.00	31.20	1	9,309	0.01%
2023/12/28	0	0.00	1	31.40	31.40	-1	9,329	-0.01%
2023/12/27	0	0.00	1	31.45	31.40	-1	9,325	-0.01%
2023/12/25	1.2	30.88	0	30.90	30.95	1.2	9,313	0.01%
2023/12/22	6	30.97	0	31.05	31.10	6	9,323	0.06%
2023/12/21	0	0.00	5	31.50	31.50	-5	9,305	-0.05%
2023/12/20	3	31.28	0	0.00	31.25	3	9,118	0.03%
2023/12/19	0	0.00	2	31.45	31.45	-2	8,898	-0.02%
2023/12/18	0.2	31.03	3	31.30	31.40	-2.8	8,728	-0.03%
2023/12/15	0	0.00	1	31.00	30.80	-1	8,538	-0.01%
2023/12/14	1.3	30.82	0	0.00	30.95	1.3	7,717	0.02%
2023/12/13	0	0.00	1.3	30.74	30.70	-1.3	7,673	-0.02%
2023/12/12	2.1	30.87	0	0.00	31.00	2.1	8,661	0.02%
2023/12/11	0.3	30.80	0	0.00	30.90	0.3	8,735	0.00%
2023/12/08	6	30.95	0.1	31.15	30.95	6	8,747	0.07%
2023/12/07	10	31.05	0	0.00	31.10	10	8,771	0.11%
2023/12/06	0	0.00	8	31.75	31.65	-8	8,731	-0.09%
2023/12/05	2.1	31.55	2	31.45	31.30	0.1	8,637	0.00%
2023/12/04	2	31.13	9	31.59	31.60	-7	8,528	-0.08%
2023/12/01	1	30.95	7	30.94	30.95	-6	8,366	-0.07%
2023/11/30	0	0.00	16	30.88	30.60	-16	8,250	-0.19%
2023/11/29	0	0.00	1	30.70	30.60	-1	7,885	-0.01%
2023/11/28	0	0.00	2	30.88	30.60	-2	7,756	-0.03%
2023/11/27	2.1	30.93	1	30.75	30.45	1.1	7,706	0.01%
2023/11/24	2	30.80	7	30.85	30.15	-5	7,451	-0.07%
2023/11/22	0.1	30.60	1.1	30.74	30.45	-1.1	7,182	-0.01%
2023/11/21	1.1	30.30	1	30.00	30.40	0.1	7,084	0.00%
2023/11/20	8.1	30.18	5	29.98	29.95	3.1	6,974	0.04%
2023/11/17	0	0.00	2	30.90	30.75	-2	6,888	-0.03%
2023/11/16	0	0.00	5	30.80	30.85	-5	6,846	-0.07%
2023/11/15	0	0.00	105	30.46	30.70	-105	6,789	-1.55%	大賣/鉅額交易
2023/11/14	0	30.35	26	30.35	30.50	-26	6,688	-0.39%
2023/11/13	2	30.10	2	30.05	30.35	0	6,670	0.00%
2023/11/10	0.1	30.15	15	30.20	30.25	-15	6,768	-0.22%
2023/11/08	0	0.00	2.1	30.22	30.15	-2.1	6,802	-0.03%
2023/11/07	2	30.05	2.1	30.05	30.20	-0.1	6,794	0.00%
2023/11/06	22	30.18	21.1	30.20	30.25	1	6,816	0.01%
2023/11/03	1.1	29.90	0	0.00	29.90	1.1	6,762	0.02%
2023/11/02	2.9	29.71	3	29.80	29.85	-0.1	6,807	0.00%
2023/11/01	1.5	29.40	0	0.00	29.40	1.5	6,770	0.02%
2023/10/31	2	29.38	1	29.55	29.50	1	6,756	0.01%
2023/10/27	0	29.35	5	29.25	29.25	-5	6,725	-0.07%
2023/10/26	0	0.00	8	29.00	29.00	-8	6,724	-0.12%
2023/10/25	0	0.00	0.3	29.32	29.10	-0.3	6,735	0.00%
2023/10/24	1	28.75	1	28.80	29.05	0	6,755	0.00%
2023/10/23	0.1	29.00	0	0.00	28.65	0.1	6,813	0.00%
2023/10/20	0	28.75	2	28.75	28.85	-2	6,867	-0.03%
2023/10/19	3	28.90	1	28.95	28.95	2	6,896	0.03%
2023/10/18	2.1	29.05	1	29.20	29.00	1.1	6,918	0.02%
2023/10/17	1.1	29.15	0	0.00	29.15	1.1	6,759	0.02%
2023/10/12	1	29.20	0	0.00	29.25	1	7,103	0.01%
2023/10/11	3	29.08	0	28.90	29.20	3	7,094	0.04%
2023/10/05	1	28.45	0	0.00	28.40	1	7,025	0.01%
2023/10/04	2.1	28.43	1	28.55	28.35	1.1	7,025	0.01%
2023/10/03	0.1	28.90	0	0.00	28.85	0.1	7,008	0.00%
2023/10/02	2	29.08	0	0.00	29.10	2	7,088	0.03%
2023/09/28	1	28.85	2	28.85	28.75	-1	7,268	-0.01%
2023/09/26	0	28.70	0	28.65	28.60	0	7,364	0.00%
2023/09/25	0.1	29.00	0	0.00	28.85	0.1	7,375	0.00%
2023/09/21	1	28.80	3	28.87	28.80	-2	7,478	-0.03%
2023/09/18	0	0.00	1	29.50	29.50	-1	7,578	-0.01%
2023/09/15	6	28.93	4	29.08	29.10	2	7,583	0.03%
2023/09/14	0	29.30	0	0.00	29.45	0	6,578	0.00%
2023/09/13	0.1	29.07	0	0.00	29.15	0.1	6,488	0.00%
2023/09/12	0.5	29.10	4	29.05	29.15	-3.5	6,589	-0.05%
2023/09/11	6.9	28.81	0	0.00	28.70	6.9	6,585	0.10%
2023/09/08	1	28.50	1	28.55	28.50	0	6,577	0.00%
2023/09/07	11	28.55	8	28.40	28.40	3	6,607	0.05%
2023/09/06	4.1	28.63	0	0.00	28.60	4.1	6,585	0.06%
2023/09/05	1.1	28.77	0.2	29.00	28.85	0.9	6,564	0.01%
2023/09/01	8	28.79	76	28.56	28.80	-68	6,545	-1.04%
2023/08/31	2.1	28.48	0	0.00	28.15	2.1	6,535	0.03%
2023/08/30	2	28.43	10	28.53	28.55	-8	6,414	-0.12%
2023/08/29	2	28.18	8	28.25	28.30	-6	6,387	-0.09%
2023/08/28	3	28.23	22	28.35	28.15	-19	6,422	-0.30%
2023/08/25	2	28.30	9	28.42	28.30	-7	6,945	-0.10%
2023/08/24	4	28.33	10	28.29	28.35	-6	6,967	-0.09%
2023/08/23	9.2	28.45	0	0.00	28.35	9.2	6,916	0.13%
2023/08/22	0	0.00	5	28.75	28.60	-5	6,918	-0.07%
2023/08/21	3	28.72	0	0.00	28.65	3	6,950	0.04%
2023/08/18	0	0.00	79	28.82	28.75	-79	6,960	-1.13%
2023/08/17	8.5	28.36	182	28.44	28.50	-173.5	6,954	-2.49%	大賣/鉅額交易
2023/08/16	156.1	28.65	107	29.03	28.60	49	6,909	0.71%	大買/大賣/
2023/08/15	7	29.23	0	0.00	29.15	7	6,812	0.10%
2023/08/14	86	29.36	122	29.55	29.30	-36	6,805	-0.53%	大賣/
2023/08/11	78	29.37	81	29.49	29.50	-3	6,846	-0.04%
2023/08/10	75	29.37	26	29.50	29.45	49	6,892	0.71%
2023/08/09	153	29.50	0	0.00	29.50	153	6,876	2.23%	大買/鉅額交易
2023/08/08	83	29.55	0	0.00	29.60	83	6,872	1.21%
2023/08/07	3	29.60	39	29.75	29.80	-36	6,825	-0.53%
2023/08/04	39	29.52	10	29.50	29.50	29	6,833	0.42%
2023/08/02	34	29.60	223	29.60	29.55	-189	6,812	-2.77%	大賣/鉅額交易
2023/08/01	61	29.60	0	0.00	29.65	61	6,762	0.90%
2023/07/31	74	29.72	4	29.70	29.70	70	6,757	1.04%
2023/07/28	54	29.69	0	0.00	29.70	54	6,730	0.80%
2023/07/27	2	29.75	92	29.85	29.95	-90	6,678	-1.35%
2023/07/26	3	29.47	22	29.45	29.50	-19	6,678	-0.28%
2023/07/25	5	29.23	107	29.33	29.25	-102	6,659	-1.53%	大賣/鉅額交易
2023/07/24	67.1	29.35	16	29.39	29.15	51.1	6,621	0.77%
2023/07/21	18	29.78	0	0.00	29.60	18	6,601	0.27%
2023/07/20	62	29.84	13	30.08	29.80	49	6,556	0.75%
2023/07/19	172	29.77	5	29.74	29.75	167	6,559	2.55%	大買/鉅額交易
2023/07/18	54	29.98	0	0.00	30.00	54	6,469	0.84%
2023/07/17	117	30.33	2	30.83	30.30	115	6,352	1.81%	大買/鉅額交易
2023/07/14	12	32.22	0	0.00	32.30	12	6,184	0.19%
2023/07/12	1	32.40	2	32.45	32.30	-1	6,134	-0.02%
2023/07/11	0	0.00	33	32.23	32.45	-33	6,183	-0.53%
2023/07/10	25	31.92	62	32.21	32.00	-37	6,239	-0.59%
2023/07/07	70	31.94	2	31.98	32.05	68	6,234	1.09%
2023/07/06	2	32.70	0	0.00	32.20	2	6,204	0.03%
2023/07/04	11	33.17	0	33.35	33.15	11	5,975	0.18%
2023/06/28	0.3	33.32	2	33.45	33.55	-1.7	5,985	-0.03%
2023/06/27	1.2	33.41	6	33.46	33.50	-4.8	5,996	-0.08%
2023/06/26	1	33.45	1	33.50	33.50	0	5,996	0.00%
2023/06/21	0	0.00	0	33.00	33.05	0	5,918	0.00%
2023/06/20	0	0.00	0	32.75	32.75	0	5,927	0.00%
2023/06/16	0	33.15	2	33.08	32.95	-2	6,000	-0.03%
2023/06/15	0.5	32.90	3	32.95	33.00	-2.5	5,952	-0.04%
2023/06/14	0	32.70	4	32.75	32.75	-4	6,108	-0.07%
2023/06/13	1	32.55	0	0.00	32.60	1	6,136	0.02%
2023/06/09	1	32.65	1	32.70	32.55	0	6,231	0.00%
2023/06/08	1	32.50	0.1	32.50	32.45	0.9	6,312	0.01%
2023/06/07	8	32.55	0	0.00	32.45	8	6,413	0.12%
2023/06/06	0	0.00	1	32.50	32.50	-1	6,684	-0.01%
2023/06/05	0	32.25	0	0.00	32.20	0	6,676	0.00%
2023/06/02	2	31.90	0	0.00	31.90	2	6,685	0.03%
2023/06/01	4	32.00	0	0.00	31.70	4	6,681	0.06%
2023/05/29	0	0.00	1.3	31.91	31.85	-1.3	6,183	-0.02%
2023/05/26	0	0.00	0.1	31.85	31.80	-0.1	6,280	0.00%
2023/05/25	2	31.80	0	0.00	32.00	2	6,275	0.03%
2023/05/19	2	32.10	0	0.00	32.05	2	6,367	0.03%
2023/05/17	0	0.00	1	32.05	31.95	-1	6,460	-0.02%
2023/05/15	0	0.00	0	31.75	31.75	0	6,411	0.00%
2023/05/12	0	0.00	0	31.87	32.10	0	6,429	0.00%
2023/05/11	0	0.00	0	31.87	31.80	0	6,454	0.00%
2023/05/10	0	0.00	0.2	32.08	32.10	-0.2	6,462	0.00%
2023/05/09	0	0.00	0.1	32.35	32.25	-0.1	6,488	0.00%
2023/05/08	0	0.00	0	32.40	32.60	0	6,531	0.00%
2023/05/05	0	0.00	1	32.35	32.35	-1	6,527	-0.02%
2023/05/04	0	32.30	1	32.30	32.25	-1	6,583	-0.01%
2023/05/02	1	32.15	6	32.18	32.25	-5	6,679	-0.07%
2023/04/26	0	0.00	0.4	31.80	31.90	-0.4	6,901	-0.01%
2023/04/25	1	31.80	1	31.85	31.75	0	6,825	0.00%
2023/04/24	1	31.75	20	31.90	31.90	-19	6,837	-0.28%
2023/04/21	1	31.50	0	0.00	31.40	1	6,857	0.01%
2023/04/17	0	0.00	8	31.70	31.85	-8	6,869	-0.12%
2023/04/13	0	0.00	9	31.75	31.70	-9	6,817	-0.13%
2023/04/12	7	31.89	3	31.92	31.70	4	6,730	0.06%
2023/04/11	1	31.85	18	31.76	31.80	-17	6,722	-0.25%
2023/04/10	0	0.00	4	31.48	31.45	-4	6,717	-0.06%
2023/04/07	0	0.00	8	31.45	31.30	-8	6,706	-0.12%
2023/04/06	0	0.00	8	31.35	31.35	-8	6,715	-0.12%
2023/03/30	0	0.00	2	31.33	31.30	-2	7,382	-0.03%
2023/03/29	0	31.35	0	0.00	31.35	0	7,930	0.00%
2023/03/28	0	0.00	2	31.05	31.10	-2	8,487	-0.02%
2023/03/27	1	31.15	0	0.00	31.20	1	9,180	0.01%
2023/03/24	3	31.08	8	31.15	31.10	-5	10,586	-0.05%
2023/03/23	22	30.93	1	30.95	30.95	21	10,672	0.20%
2023/03/21	6	30.93	0	0.00	30.75	6	10,925	0.05%
2023/03/20	8.2	30.88	0	0.00	30.80	8.2	10,993	0.07%
2023/03/16	5	31.35	0	0.00	31.30	5	11,014	0.05%
2023/03/15	0	0.00	10	31.30	31.25	-10	11,209	-0.09%
2023/03/13	4	31.45	0	0.00	31.35	4	11,541	0.03%
2023/03/10	0.2	31.40	0	0.00	31.25	0.2	11,507	0.00%
2023/03/09	8	31.75	0	0.00	31.55	8	11,556	0.07%
2023/03/07	1	32.55	12	32.61	32.55	-11	11,809	-0.09%
2023/03/06	0.2	32.30	2	32.60	32.45	-1.8	11,929	-0.02%
2023/03/02	0	0.00	2	32.45	32.45	-2	12,138	-0.02%
2023/03/01	3.2	32.06	0	32.10	32.00	3.1	12,174	0.03%
2023/02/24	1	32.10	0	32.25	32.45	1	12,289	0.01%
2023/02/23	0	32.45	2	32.45	32.45	-2	12,464	-0.02%
2023/02/22	3	32.05	0	0.00	32.15	3	12,554	0.02%
2023/02/21	3	32.20	5	32.10	32.20	-2	12,536	-0.02%
2023/02/20	0	0.00	9	32.01	32.00	-9	12,685	-0.07%
2023/02/17	6	32.08	0	0.00	32.00	6	12,906	0.05%
2023/02/16	0	0.00	4	32.35	32.25	-4	13,072	-0.03%
2023/02/15	4	32.05	1	32.25	32.00	3	13,090	0.02%
2023/02/14	9	32.21	0	0.00	32.10	9	13,054	0.07%
2023/02/13	0	0.00	0.1	32.10	32.35	-0.1	13,018	0.00%
2023/02/10	0.1	32.20	2.4	32.39	32.15	-2.3	13,054	-0.02%
2023/02/09	1.2	32.08	0	0.00	32.20	1.2	13,050	0.01%
2023/02/08	1.3	32.30	0	32.40	32.25	1.2	13,085	0.01%
2023/02/06	0.2	32.35	0	0.00	32.40	0.2	13,133	0.00%
2023/02/02	0	32.45	0	0.00	32.40	0	13,213	0.00%
2023/02/01	0	32.75	7	32.40	32.70	-7	13,162	-0.05%
2023/01/31	0	0.00	2	33.15	32.70	-2	13,161	-0.02%
2023/01/30	0	0.00	27.1	33.13	33.30	-27.1	13,123	-0.21%
2023/01/17	0	32.30	1	32.30	32.35	-1	12,938	-0.01%
2023/01/16	0	32.55	27	32.69	32.45	-27	12,947	-0.21%
2023/01/13	0.1	32.65	1	32.65	32.60	-0.9	12,943	-0.01%
2023/01/12	0	32.65	0	32.65	32.50	0	13,181	0.00%
2023/01/11	0	32.60	0	0.00	32.60	0	13,227	0.00%
2023/01/10	1	32.00	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	2	32.15	32.50	-2	13,181	-0.02%
2023/01/05	0.2	32.05	1.7	31.98	31.70	-1.5	13,327	-0.01%
2023/01/04	0.5	31.90	0	0.00	31.90	0.5	13,424	0.00%
2023/01/03	1.1	31.65	1	31.80	31.70	0.1	13,532	0.00%
2022/12/30	0.2	31.98	3	31.95	31.90	-2.8	13,486	-0.02%
2022/12/29	0.1	31.73	0	0.00	31.70	0.1	13,680	0.00%
2022/12/28	0.1	31.75	0	0.00	31.85	0.1	13,707	0.00%
2022/12/27	2.1	31.80	3	31.87	31.80	-0.9	13,654	-0.01%
2022/12/26	20.4	31.60	1	31.65	31.60	19.4	13,686	0.14%
2022/12/23	7.1	31.68	253	31.98	31.55	-245.9	13,793	-1.78%	大賣/鉅額交易
2022/12/22	257	31.60	8	31.70	33.00	249	13,807	1.80%	大買/鉅額交易
2022/12/21	0	31.30	5	31.26	31.30	-5	13,305	-0.04%
2022/12/20	12	31.08	0	0.00	31.10	12	12,822	0.09%
2022/12/19	21	31.42	12	31.30	31.30	9	12,369	0.07%
2022/12/16	6	32.75	0	0.00	32.60	6	11,756	0.05%
2022/12/15	3	32.78	0	0.00	32.95	3	10,479	0.03%
2022/12/13	4	32.93	1	32.95	32.65	3	10,365	0.03%
2022/12/12	0	33.20	1.1	33.25	33.20	-1.1	10,162	-0.01%
2022/12/09	1	33.15	2.1	33.15	33.20	-1.1	10,201	-0.01%
2022/12/08	1	32.45	1.7	32.58	33.00	-0.7	10,263	-0.01%
2022/12/07	2	32.80	13	33.04	32.80	-11	10,196	-0.11%
2022/12/06	3	33.10	2.1	33.24	32.75	1	9,980	0.01%
2022/12/05	7	32.78	0	0.00	32.80	7	9,759	0.07%
2022/12/02	2	32.30	1	32.25	32.30	1	9,539	0.01%
2022/12/01	2	32.50	5	32.74	32.65	-3	9,554	-0.03%
2022/11/30	0	0.00	6.2	32.57	32.50	-6.2	9,436	-0.07%
2022/11/29	3	31.75	10	31.94	32.15	-7	9,024	-0.08%
2022/11/28	3	31.60	1	31.60	31.75	2	8,939	0.02%
2022/11/25	1.2	31.40	3	31.40	31.55	-1.8	8,919	-0.02%
2022/11/24	3	31.23	12	31.14	31.80	-9	9,015	-0.10%
2022/11/23	4	30.99	21	31.00	31.05	-17	9,003	-0.19%
2022/11/22	15.1	30.45	1	30.85	30.90	14.1	8,962	0.16%
2022/11/21	16.1	30.60	1	30.50	30.60	15.1	8,791	0.17%
2022/11/18	0.1	31.60	1	31.25	31.35	-0.9	8,579	-0.01%
2022/11/16	0	31.65	0	0.00	31.50	0	8,442	0.00%
2022/11/15	8.2	31.83	0	0.00	31.65	8.2	8,304	0.10%
2022/11/14	1	32.85	5	32.95	33.20	-4	8,054	-0.05%
2022/11/11	0	32.30	0	0.00	32.25	0	7,848	0.00%
2022/11/09	0	0.00	5	32.70	32.65	-5	7,846	-0.06%
2022/11/07	0.2	32.35	0	0.00	32.45	0.2	7,812	0.00%
2022/11/04	1	31.90	0	0.00	32.35	1	7,820	0.01%
2022/11/03	1	31.70	4	32.18	32.30	-3	7,783	-0.04%
2022/11/02	4	32.08	1	32.45	32.05	3	7,796	0.04%
2022/10/31	0	0.00	2	32.30	32.15	-2	7,859	-0.03%
2022/10/27	0	0.00	1	32.15	32.05	-1	8,039	-0.01%
2022/10/26	0	31.90	0	31.90	31.90	0	8,177	0.00%
2022/10/25	0.2	31.75	0	0.00	31.65	0.2	8,251	0.00%
2022/10/20	1	31.00	0	0.00	31.00	1	8,452	0.01%
2022/10/18	0	30.75	0	0.00	30.85	0	8,263	0.00%
2022/10/17	6	30.90	17	30.83	30.95	-11	8,364	-0.13%
2022/10/14	22	31.37	12	31.43	31.35	10	8,476	0.12%
2022/10/13	0	0.00	1	31.85	31.40	-1	8,525	-0.01%
2022/10/12	20	31.37	21	31.86	31.95	-1	8,643	-0.01%
2022/10/11	1	31.30	0	0.00	31.40	1	8,632	0.01%
2022/10/07	0	0.00	1	32.15	32.10	-1	8,550	-0.01%
2022/10/06	0	0.00	110	32.25	32.15	-110	8,718	-1.26%	大賣/鉅額交易
2022/10/05	110.2	31.96	0	0.00	31.75	110.2	8,672	1.27%	大買/鉅額交易
2022/10/04	0	32.15	0	0.00	32.15	0	8,711	0.00%
2022/09/30	0	32.30	0	0.00	32.35	0	8,701	0.00%
2022/09/29	1	32.65	0	0.00	32.70	1	8,640	0.01%
2022/09/28	0	32.35	3	33.00	32.35	-3	8,598	-0.03%
2022/09/27	0	0.00	1	32.60	32.75	-1	8,559	-0.01%
2022/09/26	2.2	32.19	11.1	32.12	32.10	-9	8,566	-0.11%
2022/09/22	0	32.65	8	33.01	32.80	-8	8,566	-0.09%
2022/09/21	0	32.75	2	32.78	32.80	-2	8,528	-0.02%
2022/09/20	0	32.65	0	32.65	32.80	0	8,539	0.00%
2022/09/19	0	32.15	1	32.15	32.10	-1	8,504	-0.01%
2022/09/16	1	32.01	0.1	32.50	32.00	1	8,589	0.01%
2022/09/15	3	32.60	7	33.01	33.00	-4	8,451	-0.05%
2022/09/14	0	32.30	16	32.34	32.15	-16	8,332	-0.19%
2022/09/12	1	31.90	7	32.09	31.85	-6	8,310	-0.07%
2022/09/06	1	31.60	1.1	32.05	31.75	-0.1	8,369	0.00%
2022/09/05	1.2	31.68	2	31.60	31.75	-0.8	8,351	-0.01%
2022/09/02	2	31.60	3	31.87	31.65	-1	8,412	-0.01%
2022/09/01	4.1	31.72	1	31.85	31.70	3.1	8,362	0.04%
2022/08/31	0	0.00	8	32.06	32.75	-8	8,344	-0.10%
2022/08/30	0	0.00	2	31.98	32.15	-2	8,202	-0.02%
2022/08/29	0	0.00	1	31.35	31.40	-1	8,112	-0.01%
2022/08/25	0.2	31.30	3	31.35	31.65	-2.8	8,038	-0.04%
2022/08/24	0	0.00	1	31.10	31.05	-1	8,006	-0.01%
2022/08/23	0	0.00	2	30.90	30.90	-2	8,530	-0.02%
2022/08/17	0	0.00	2	30.83	30.85	-2	8,742	-0.02%
2022/08/15	0	0.00	2	30.35	30.25	-2	8,650	-0.02%
2022/08/12	0	0.00	12	30.21	30.30	-12	8,691	-0.14%
2022/08/10	10	29.90	1	30.00	29.85	9	8,773	0.10%
2022/08/09	0.4	29.95	0	0.00	29.90	0.4	8,818	0.00%
2022/08/05	1.2	29.64	0	0.00	29.65	1.2	9,067	0.01%
2022/08/04	1.1	29.13	43	29.35	29.50	-41.9	9,042	-0.46%
2022/08/03	23	29.78	1	29.85	29.65	22	8,959	0.25%
2022/08/02	14	29.96	0	0.00	30.00	14	8,871	0.16%
2022/08/01	3	30.20	0	0.00	30.10	3	8,754	0.03%
2022/07/29	0	0.00	2	30.40	30.40	-2	8,693	-0.02%
2022/07/28	9	30.02	0	0.00	30.10	9	8,613	0.10%
2022/07/27	0	0.00	10	31.95	31.75	-10	8,530	-0.12%
2022/07/26	2	31.70	0	0.00	31.75	2	8,408	0.02%
2022/07/25	0.2	32.10	1	32.20	32.10	-0.8	8,375	-0.01%
2022/07/19	0	0.00	4	32.61	32.50	-4	8,035	-0.05%
2022/07/18	0	0.00	5	32.00	32.15	-5	7,850	-0.06%
2022/07/15	5	31.80	0	0.00	31.70	5	7,750	0.06%
2022/07/14	1	31.65	0	0.00	31.95	1	7,765	0.01%
2022/07/13	0	0.00	3	31.97	31.90	-3	7,638	-0.04%
2022/07/12	0	0.00	4	31.50	31.50	-4	7,563	-0.05%
2022/07/11	0	0.00	1	31.60	31.50	-1	7,491	-0.01%
2022/07/08	0	0.00	0.2	31.55	31.35	-0.2	7,491	0.00%
2022/07/07	1	31.50	2	31.50	31.45	-1	7,544	-0.01%
2022/07/06	0.2	32.10	5	31.70	31.55	-4.8	7,502	-0.06%
2022/07/05	0.2	32.05	7	32.11	32.25	-6.8	7,432	-0.09%
2022/07/04	2	31.95	19	31.91	32.00	-17	7,378	-0.23%
2022/07/01	3	31.63	1	31.35	31.15	2	7,350	0.03%
2022/06/30	7	31.81	3	31.85	31.80	4	7,333	0.05%
2022/06/29	1	32.00	12	32.06	32.15	-11	7,207	-0.15%
2022/06/28	6	31.75	1	31.85	31.85	5	7,164	0.07%
2022/06/27	0.2	31.40	1	31.70	31.70	-0.8	7,165	-0.01%
2022/06/23	0	0.00	0.3	31.25	31.15	-0.3	7,135	0.00%
2022/06/22	0	0.00	7	31.19	31.05	-7	7,151	-0.10%
2022/06/21	0	31.10	0	0.00	31.10	0	7,111	0.00%
2022/06/20	0	0.00	3	30.95	30.70	-3	7,054	-0.04%
2022/06/16	0	0.00	5	31.40	31.30	-5	6,926	-0.07%
2022/06/15	0	0.00	1	31.20	31.30	-1	7,040	-0.01%
2022/06/14	1	31.10	1	30.80	30.95	0	7,113	0.00%
2022/06/13	10	31.05	1	30.70	30.95	9	7,145	0.13%
2022/06/10	0	31.35	0	0.00	31.30	0	7,112	0.00%
2022/06/09	0.1	31.40	0	0.00	31.40	0.1	7,143	0.00%
2022/06/08	0.5	31.08	0	0.00	31.25	0.5	7,032	0.01%
2022/06/06	10.6	30.80	0	0.00	30.80	10.6	7,055	0.15%
2022/06/02	0	0.00	2	30.55	30.70	-2	7,151	-0.03%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/31	1	31.50	5	31.00	30.50	-4	7,236	-0.06%
2022/05/30	0	0.00	4	31.65	31.80	-4	6,723	-0.06%
2022/05/27	1.5	31.73	1	31.50	31.60	0.5	6,682	0.01%
2022/05/26	1	31.80	2	31.60	31.75	-1	6,705	-0.01%
2022/05/25	0.2	31.55	1	31.55	31.70	-0.8	6,809	-0.01%
2022/05/24	0	0.00	5	31.49	31.50	-5	6,834	-0.07%
2022/05/23	10.4	31.40	8	31.40	31.40	2.4	6,833	0.04%
2022/05/20	0	0.00	10	31.38	31.35	-10	6,908	-0.14%
2022/05/19	0	0.00	2	31.10	31.15	-2	6,881	-0.03%
2022/05/18	1	31.00	4	31.04	31.25	-3	6,844	-0.04%
2022/05/17	1	30.85	0.2	30.60	30.90	0.8	6,847	0.01%
2022/05/16	9	30.86	1	30.95	30.90	8	6,783	0.12%
2022/05/13	10.1	30.78	11	30.46	31.00	-0.9	6,707	-0.01%
2022/05/12	0	0.00	4	29.80	29.70	-4	6,483	-0.06%
2022/05/11	0	0.00	8	30.05	30.15	-8	6,443	-0.12%
2022/05/10	2	29.80	20	30.00	30.15	-18	6,408	-0.28%
2022/05/09	0	0.00	3	30.00	29.80	-3	6,403	-0.05%
2022/05/06	3	30.05	0	0.00	30.20	3	6,359	0.05%
2022/05/05	0	0.00	1	30.30	30.55	-1	6,400	-0.02%
2022/05/04	16	30.05	0	0.00	30.15	16	6,362	0.25%
2022/04/29	1	29.95	1	30.00	30.05	0	6,408	0.00%
2022/04/26	0	0.00	1	30.25	30.25	-1	6,393	-0.02%
2022/04/25	0.3	29.96	0	0.00	30.00	0.3	6,366	0.00%
2022/04/21	2	30.30	6	30.32	30.40	-4	6,218	-0.06%
2022/04/20	0	0.00	1	30.40	30.50	-1	6,267	-0.02%
2022/04/19	1	30.20	0	0.00	30.10	1	6,220	0.02%
2022/04/18	0	0.00	1	30.20	30.20	-1	6,202	-0.02%
2022/04/15	0	0.00	2.3	30.41	30.40	-2.3	6,111	-0.04%
2022/04/13	1.3	30.65	5	30.66	30.90	-3.7	6,107	-0.06%
2022/04/12	4	30.15	2	30.23	30.20	2	6,028	0.03%
2022/04/11	0	0.00	2	30.25	30.20	-2	6,019	-0.03%
2022/04/08	4	30.05	1	30.10	30.10	3	6,013	0.05%
2022/04/07	2	30.20	0	0.00	29.95	2	6,014	0.03%
2022/04/06	1	30.25	0	0.00	30.45	1	5,946	0.02%
2022/03/31	0	0.00	3	30.50	30.40	-3	5,875	-0.05%
2022/03/30	1	30.35	20	30.25	30.30	-19	5,809	-0.33%
2022/03/29	2	30.25	1	30.25	30.35	1	5,761	0.02%
2022/03/28	5	30.01	1	30.10	30.20	4	5,716	0.07%
2022/03/25	1.2	30.50	0	0.00	30.60	1.2	5,635	0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	5	30.80	0	0.00	30.75	5	6,002	0.08%
2022/03/22	0	0.00	5	30.65	30.80	-5	6,006	-0.08%
2022/03/18	0	0.00	2	30.45	30.70	-2	5,986	-0.03%
2022/03/17	15	30.56	11	30.54	30.55	4	5,918	0.07%
2022/03/15	0	0.00	2	30.30	30.20	-2	5,784	-0.03%
2022/03/14	0	0.00	2	30.38	30.55	-2	5,778	-0.03%
2022/03/11	0	0.00	4	30.10	30.20	-4	5,786	-0.07%
2022/03/10	0	30.10	13	30.05	30.20	-13	5,817	-0.22%
2022/03/09	1	29.55	1	29.65	29.55	0	5,785	0.00%
2022/03/08	4	29.54	2	29.48	29.50	2	5,790	0.03%
2022/03/07	1.1	29.57	0	0.00	29.50	1.1	5,772	0.02%
2022/03/04	3	30.30	1	30.20	30.30	2	5,917	0.03%
2022/03/03	1	30.60	3	30.42	30.60	-2	5,993	-0.03%
2022/03/02	1	30.25	2	30.28	30.35	-1	6,062	-0.02%
2022/03/01	2	30.05	17	30.11	30.30	-15	6,138	-0.24%
2022/02/25	15	29.58	9	29.75	29.55	6	6,226	0.10%
2022/02/24	4	29.64	15	29.70	29.70	-11	6,328	-0.17%
2022/02/23	13	29.86	1	30.00	30.00	12	6,310	0.19%
2022/02/22	4	29.89	6	29.93	29.95	-2	6,343	-0.03%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/18	13	29.81	0	0.00	30.00	13	6,347	0.20%
2022/02/17	7	29.69	1	29.65	29.80	6	6,513	0.09%
2022/02/16	1	29.40	1	29.50	29.60	0	6,452	0.00%
2022/02/15	3	29.40	1	29.45	29.35	2	6,530	0.03%
2022/02/14	0	0.00	2	29.30	29.45	-2	6,539	-0.03%
2022/02/11	3	29.47	1	29.50	29.40	2	6,560	0.03%
2022/02/09	4	29.25	22	29.33	29.50	-18	6,677	-0.27%
2022/02/08	0	0.00	3	29.30	29.20	-3	6,671	-0.04%
2022/02/07	0	0.00	3	29.25	29.30	-3	6,679	-0.04%
2022/01/25	3.1	28.30	2	28.40	28.60	1.1	6,715	0.02%
2022/01/24	2	28.65	2	28.60	28.80	0	6,702	0.00%
2022/01/21	2	28.80	1	28.75	28.80	1	6,823	0.01%
2022/01/20	1	29.20	5	29.26	29.25	-4	6,785	-0.06%
2022/01/19	0	0.00	4	29.10	29.15	-4	6,781	-0.06%
2022/01/17	2	29.15	0	0.00	29.15	2	6,798	0.03%
2022/01/14	3	29.20	0	0.00	29.20	3	6,992	0.04%
2022/01/13	1	29.35	3	29.35	29.55	-2	7,063	-0.03%
2022/01/12	3	29.10	0	0.00	29.30	3	7,098	0.04%
2022/01/11	4	28.95	0	0.00	29.15	4	7,139	0.06%
2022/01/06	5	29.25	6	29.11	29.25	-1	7,241	-0.01%
2022/01/05	0	0.00	13	29.10	29.05	-13	7,215	-0.18%
2022/01/04	24	28.90	3	28.90	29.00	21	7,289	0.29%
2022/01/03	2	29.20	4.4	29.03	29.15	-2.4	7,279	-0.03%
2021/12/30	3	29.13	0	0.00	29.30	3	7,292	0.04%
2021/12/29	5	29.17	10	29.24	29.30	-5	7,326	-0.07%
2021/12/27	1	28.95	14	28.96	29.00	-13	7,334	-0.18%
2021/12/24	3.2	28.85	4	28.86	28.90	-0.8	7,467	-0.01%
2021/12/23	11	28.65	15	28.60	28.80	-4	7,546	-0.05%
2021/12/22	7	28.61	4	28.70	28.60	3	7,589	0.04%
2021/12/21	5	28.50	0	0.00	28.55	5	7,625	0.07%
2021/12/20	5.4	28.35	0.4	28.45	28.40	4.9	7,684	0.06%
2021/12/17	12.1	28.19	0	0.00	28.10	12.1	7,729	0.16%
2021/12/16	6	28.27	2.1	28.26	28.20	3.9	7,273	0.05%
2021/12/15	0	0.00	0.5	28.40	28.35	-0.5	7,419	-0.01%
2021/12/14	5	28.32	0.7	28.40	28.45	4.3	7,477	0.06%
2021/12/13	1	28.45	0	0.00	28.45	1	7,498	0.01%
2021/12/10	1	28.70	0	0.00	28.75	1	7,464	0.01%
2021/12/09	3	28.63	0	0.00	28.85	3	7,482	0.04%
2021/12/08	0	0.00	3	28.65	28.75	-3	7,459	-0.04%
2021/12/06	0	0.00	6	28.34	28.60	-6	7,462	-0.08%
2021/12/03	0	0.00	1	28.25	28.30	-1	7,471	-0.01%
2021/12/02	3	28.30	0	0.00	28.30	3	7,435	0.04%
2021/12/01	1	28.05	0.3	28.20	28.30	0.7	7,380	0.01%
2021/11/30	5	28.17	3	28.20	27.90	2	7,311	0.03%
2021/11/29	4	28.00	6	28.03	28.15	-2	7,019	-0.03%
2021/11/26	4	28.26	8	28.26	28.25	-4	6,936	-0.06%
2021/11/25	9.2	28.44	88	28.47	28.55	-78.8	6,926	-1.14%
2021/11/24	16	28.66	1	28.55	28.80	15	6,802	0.22%
2021/11/23	34.3	28.68	49	28.68	28.75	-14.7	6,647	-0.22%
2021/11/22	9	29.31	0	0.00	29.15	9	6,394	0.14%
2021/11/19	1	29.35	4	29.40	29.40	-3	6,314	-0.05%
2021/11/18	1	29.50	8	29.43	29.50	-7	6,276	-0.11%
2021/11/17	1	29.35	2	29.35	29.35	-1	6,236	-0.02%
2021/11/16	17	29.48	1	29.35	29.50	16	6,162	0.26%
2021/11/15	6	30.13	11	30.05	30.00	-5	6,044	-0.08%
2021/11/12	31	30.05	2	30.13	30.15	29	6,060	0.48%
2021/11/11	14	30.01	4	30.01	30.00	10	6,017	0.17%
2021/11/10	12	29.89	30	29.90	29.90	-18	6,051	-0.30%
2021/11/09	3	29.82	26	29.75	29.90	-23	6,026	-0.38%
2021/11/08	35	29.44	0	0.00	29.45	35	5,942	0.59%
2021/11/05	5	29.35	8	29.17	29.40	-3	5,918	-0.05%
2021/11/04	6	29.48	0	0.00	29.35	6	5,874	0.10%
2021/11/03	8	29.55	7	29.60	29.55	1	5,896	0.02%
2021/11/02	0	0.00	1	29.55	29.45	-1	5,904	-0.02%
2021/11/01	1	29.05	0	0.00	29.00	1	5,882	0.02%
2021/10/29	8	29.01	0	0.00	29.10	8	5,849	0.14%
2021/10/28	5	29.27	0	0.00	29.25	5	5,769	0.09%
2021/10/27	4	29.35	0	0.00	29.45	4	5,804	0.07%
2021/10/26	1	29.30	3	29.50	29.55	-2	6,014	-0.03%
2021/10/25	1.2	29.32	0	0.00	29.35	1.2	6,336	0.02%
2021/10/22	10	29.70	2.3	29.27	29.40	7.7	6,457	0.12%
2021/10/21	11	29.86	3	30.03	30.10	8	6,394	0.13%
2021/10/20	1	29.85	16	29.84	29.80	-15	6,485	-0.23%
2021/10/19	29	29.64	22	29.70	29.70	7	6,402	0.11%
2021/10/18	21.3	29.40	12	29.45	29.45	9.3	6,392	0.15%
2021/10/15	0	0.00	2	29.30	29.30	-2	6,421	-0.03%
2021/10/14	1	29.05	3	29.47	29.05	-2	6,484	-0.03%
2021/10/13	1	29.15	0	0.00	29.25	1	6,551	0.02%
2021/10/12	11.1	29.10	0.3	29.15	29.25	10.7	6,700	0.16%
2021/10/07	1.3	29.51	0	0.00	29.55	1.3	6,645	0.02%
2021/10/06	6	29.15	1	29.55	29.25	5	6,701	0.07%
2021/10/05	0.1	29.05	0	0.00	29.35	0.1	6,762	0.00%
2021/10/04	0	0.00	3	29.33	29.35	-3	6,845	-0.04%
2021/10/01	5	29.42	2	29.00	29.15	3	6,951	0.04%
2021/09/30	3	29.95	2	30.03	29.85	1	6,844	0.01%
2021/09/29	1	29.45	0	0.00	29.55	1	6,795	0.01%
2021/09/28	2	29.80	1	29.80	30.00	1	6,771	0.01%
2021/09/27	4.2	29.95	7	29.94	29.85	-2.8	6,803	-0.04%
2021/09/24	3	29.42	4	29.58	29.35	-1	6,843	-0.01%
2021/09/23	0	0.00	1	29.30	29.25	-1	6,853	-0.01%
2021/09/22	12.1	28.70	7	28.78	28.70	5.1	6,892	0.07%
2021/09/17	6	29.54	3	29.65	29.50	3	6,742	0.04%
2021/09/16	1	29.60	0	0.00	29.65	1	6,689	0.01%
2021/09/15	0	0.00	2	29.83	29.80	-2	6,678	-0.03%
2021/09/14	1	29.80	1	29.65	29.75	0	6,764	0.00%
2021/09/13	0	0.00	4	29.36	29.45	-4	6,777	-0.06%
2021/09/10	7	29.10	0	0.00	29.20	7	6,832	0.10%
2021/09/09	10.2	29.04	1	29.30	29.05	9.2	6,998	0.13%
2021/09/08	5	29.26	1	29.40	29.25	4	6,926	0.06%
2021/09/06	0	0.00	15	30.00	29.70	-15	6,947	-0.22%
2021/09/01	4	29.85	1	29.70	29.60	3	7,023	0.04%
2021/08/31	13.3	29.86	1	30.05	30.05	12.3	7,030	0.17%
2021/08/30	0	0.00	2	29.90	29.90	-2	6,985	-0.03%
2021/08/27	5	29.46	3	29.58	29.65	2	7,029	0.03%
2021/08/26	9	29.14	2	29.25	29.20	7	7,095	0.10%
2021/08/25	5.2	29.26	0	0.00	29.35	5.2	7,183	0.07%
2021/08/24	0	0.00	2	29.10	29.40	-2	7,260	-0.03%
2021/08/23	2	28.70	2	28.75	28.90	0	7,338	0.00%
2021/08/20	11	28.34	10	28.54	28.30	1	7,430	0.01%
2021/08/19	5	28.28	0	0.00	28.30	5	7,602	0.07%
2021/08/18	6	28.57	1	28.55	28.85	5	7,552	0.07%
2021/08/17	5	28.65	0	0.00	28.55	5	7,612	0.07%
2021/08/16	12	29.16	2	29.10	29.05	10	7,620	0.13%
2021/08/13	5	29.78	3	29.95	29.65	2	7,573	0.03%
2021/08/12	5	30.09	1	30.15	30.25	4	7,637	0.05%
2021/08/11	9	29.98	7	30.01	30.00	2	7,698	0.03%
2021/08/10	5	29.92	0	0.00	29.95	5	7,781	0.06%
2021/08/09	2	29.85	0	0.00	29.95	2	7,973	0.03%
2021/08/06	3	30.05	1	30.15	30.05	2	8,119	0.02%
2021/08/05	0	0.00	3	30.20	30.00	-3	8,351	-0.04%
2021/08/04	3	30.20	25	30.30	30.25	-22	8,806	-0.25%
2021/08/03	0	0.00	12	30.13	30.30	-12	9,104	-0.13%
2021/08/02	13	29.93	2	30.05	30.10	11	9,307	0.12%
2021/07/30	22	29.95	0	0.00	29.60	22	9,473	0.23%
2021/07/29	17	30.88	13	31.30	31.15	4	9,574	0.04%
2021/07/28	4	30.98	10	31.00	31.00	-6	9,453	-0.06%
2021/07/27	10	31.50	2	31.80	31.50	8	9,632	0.08%
2021/07/26	5.2	32.63	0	0.00	31.90	5.2	9,668	0.05%
2021/07/23	0	0.00	6	33.16	32.75	-6	9,640	-0.06%
2021/07/22	0	0.00	6	33.00	32.90	-6	9,785	-0.06%
2021/07/21	1	32.60	2.1	32.45	32.50	-1.1	9,889	-0.01%
2021/07/20	4.1	32.72	0.3	32.60	32.60	3.8	10,058	0.04%
2021/07/19	4.1	33.54	2	33.50	33.60	2.1	10,150	0.02%
2021/07/16	0.3	33.40	10	33.39	33.60	-9.7	10,793	-0.09%
2021/07/14	11	32.70	4.6	32.74	32.60	6.4	11,046	0.06%
2021/07/13	11	32.89	2	32.85	32.90	9	11,496	0.08%
2021/07/12	11	32.95	2	33.45	32.95	9	11,706	0.08%
2021/07/09	4	32.80	5	32.82	32.95	-1	11,661	-0.01%
2021/07/08	0.2	32.85	5	32.77	32.95	-4.9	11,633	-0.04%
2021/07/07	1	32.20	3	32.20	32.35	-2	11,685	-0.02%
2021/07/05	0	0.00	2	32.50	32.45	-2	11,827	-0.02%
2021/07/02	7	32.53	10	32.84	32.20	-3	12,077	-0.02%
2021/07/01	5.2	32.35	2	32.48	32.45	3.2	12,046	0.03%
2021/06/30	7	31.96	27	32.00	32.00	-20	11,996	-0.17%
2021/06/29	2	31.80	8	31.84	31.90	-6	11,990	-0.05%
2021/06/28	1	31.85	40	31.90	31.90	-39	12,109	-0.32%
2021/06/25	0.5	31.82	4	31.83	31.75	-3.5	12,240	-0.03%
2021/06/24	0.1	31.45	0	0.00	31.50	0.1	12,342	0.00%
2021/06/23	0	0.00	6	31.40	31.65	-6	12,488	-0.05%
2021/06/21	3.1	30.67	2	30.95	30.75	1.1	12,363	0.01%
2021/06/18	7	31.46	0	0.00	31.05	7	12,334	0.06%
2021/06/17	7	31.66	0	0.00	31.80	7	12,184	0.06%
2021/06/16	0	0.00	15	31.92	31.85	-15	12,390	-0.12%
2021/06/15	8	31.69	5	31.79	31.80	3	12,414	0.02%
2021/06/11	0.3	31.90	0	0.00	31.90	0.3	12,468	0.00%
2021/06/10	0	0.00	2	31.55	31.95	-2	12,531	-0.02%
2021/06/09	4	31.73	1	31.80	31.50	3	12,505	0.02%
2021/06/08	0	0.00	7.6	31.94	31.90	-7.6	12,582	-0.06%
2021/06/07	6.1	31.42	1	31.65	31.75	5.1	12,658	0.04%
2021/06/04	6	32.03	3	32.20	31.90	3	12,686	0.02%
2021/06/03	5.2	32.49	0	0.00	32.45	5.2	12,856	0.04%
2021/06/02	0.2	32.00	1	32.00	32.05	-0.9	12,835	-0.01%
2021/06/01	1,005.2	31.92	2	31.70	31.90	1,003.2	12,821	7.82%	大買/鉅額交易
2021/05/31	0	0.00	1	31.65	31.65	-1	12,902	-0.01%
2021/05/28	0	0.00	2	31.03	31.25	-2	13,025	-0.02%
2021/05/27	4	30.80	2	30.75	30.40	2	13,102	0.02%
2021/05/26	1.2	31.25	13.8	31.37	31.40	-12.7	13,326	-0.09%
2021/05/25	1	31.15	4	31.15	31.20	-3	13,880	-0.02%
2021/05/24	3	30.57	1	30.85	30.55	2	13,847	0.01%
2021/05/21	0	0.00	1	30.50	30.50	-1	13,881	-0.01%
2021/05/20	3.1	30.20	0	0.00	30.35	3.1	13,874	0.02%
2021/05/19	5	30.60	6	30.54	30.60	-1	13,813	-0.01%
2021/05/18	3.1	30.65	1	30.65	30.80	2.1	13,857	0.02%
2021/05/17	0.1	29.90	4	29.85	29.65	-3.9	13,908	-0.03%
2021/05/14	34	30.58	7	30.70	30.75	27	13,754	0.20%
2021/05/13	11	29.97	2	30.70	30.00	9	13,594	0.07%
2021/05/12	4	30.08	15	30.82	30.65	-11	13,360	-0.08%
2021/05/11	7	33.68	6	32.97	32.75	1	12,933	0.01%
2021/05/10	1	33.85	7	33.97	33.90	-6	12,670	-0.05%
2021/05/07	5	33.87	2	33.88	33.25	3	12,533	0.02%
2021/05/06	14	33.82	36	33.81	33.85	-22	12,389	-0.18%
2021/05/05	15	32.88	42	32.91	32.65	-27	12,148	-0.22%
2021/05/04	31	31.67	9	32.88	31.70	22	11,969	0.18%
2021/05/03	21	32.75	12	32.52	32.35	9	11,684	0.08%
2021/04/29	0.1	33.45	6	33.54	33.25	-5.9	11,607	-0.05%
2021/04/28	4	33.26	8	33.33	33.40	-4	11,517	-0.03%
2021/04/27	3.2	33.03	7	32.64	32.85	-3.8	11,597	-0.03%
2021/04/26	26.2	32.49	10.4	32.65	32.50	15.8	11,508	0.14%
2021/04/23	9	32.46	6	32.54	32.55	3	11,376	0.03%
2021/04/22	26	34.11	30.1	34.05	33.30	-4.1	11,299	-0.04%
2021/04/21	11	33.02	8	33.06	33.10	3	10,647	0.03%
2021/04/20	1.1	32.76	5	32.91	33.15	-3.9	10,518	-0.04%
2021/04/19	6	32.09	61	32.29	33.40	-55	10,323	-0.53%
2021/04/16	21.1	31.43	38.5	31.78	31.90	-17.4	9,904	-0.18%
2021/04/15	0	0.00	6	30.98	30.95	-6	9,687	-0.06%
2021/04/14	1	30.45	5.1	30.50	30.60	-4.1	9,661	-0.04%
2021/04/13	5	31.00	2	30.80	30.60	3	9,715	0.03%
2021/04/12	0	0.00	6	30.65	30.95	-6	9,576	-0.06%
2021/04/09	0	0.00	5	30.35	30.40	-5	9,537	-0.05%
2021/04/08	1	30.45	3	30.52	30.50	-2	9,510	-0.02%
2021/04/07	0	0.00	8	29.99	30.00	-8	9,345	-0.09%
2021/04/06	27	30.00	0	0.00	29.95	27	9,379	0.29%
2021/04/01	5	29.91	9	30.02	29.90	-4	9,420	-0.04%
2021/03/31	1	29.95	7	29.97	30.20	-6	9,448	-0.06%
2021/03/30	6	29.97	2	30.08	30.00	4	9,393	0.04%
2021/03/29	1	29.80	4	29.90	29.90	-3	9,243	-0.03%
2021/03/26	6	29.75	6	29.48	29.75	0	9,217	0.00%
2021/03/25	1.2	28.92	0	0.00	29.10	1.2	9,079	0.01%
2021/03/24	0	0.00	1.1	29.19	29.15	-1.1	9,106	-0.01%
2021/03/23	2	29.15	16	29.05	29.00	-14	9,113	-0.15%
2021/03/22	2	29.10	14	29.13	29.40	-12	9,144	-0.13%
2021/03/19	3	29.03	2	29.05	29.20	1	9,159	0.01%
2021/03/18	1	29.45	0	0.00	29.50	1	8,969	0.01%
2021/03/17	1	29.50	0	0.00	29.45	1	8,943	0.01%
2021/03/16	1	29.60	1	29.75	29.90	0	8,907	0.00%
2021/03/12	1	29.45	8	29.61	29.80	-7	8,896	-0.08%
2021/03/11	5	29.61	4	29.83	29.45	1	8,865	0.01%
2021/03/10	1	29.75	8	29.64	29.75	-7	8,862	-0.08%
2021/03/09	3	29.60	7	29.69	29.90	-4	8,855	-0.05%
2021/03/08	3	29.38	10	29.36	29.30	-7	8,675	-0.08%
2021/03/05	1	29.45	3	29.43	29.35	-2	8,667	-0.02%
2021/03/04	1	29.00	5	29.35	29.40	-4	8,846	-0.05%
2021/03/03	0	0.00	5	29.18	29.35	-5	8,753	-0.06%
2021/03/02	2	29.25	0	0.00	28.70	2	8,558	0.02%
2021/02/26	4	28.90	3	28.80	28.95	1	8,447	0.01%
2021/02/25	15	29.22	73.3	29.07	29.50	-58.3	8,055	-0.72%
2021/02/24	6	27.83	0	0.00	27.75	6	7,569	0.08%
2021/02/23	6	27.52	15	28.15	28.10	-9	7,539	-0.12%
2021/02/19	2	27.33	0	0.00	27.40	2	7,606	0.03%
2021/02/18	14	27.00	1	27.50	27.50	13	7,725	0.17%
2021/02/17	1	26.95	0	0.00	27.10	1	7,641	0.01%
2021/02/05	1	26.65	0	0.00	27.05	1	7,543	0.01%
2021/02/04	5	26.50	1	26.85	26.85	4	7,589	0.05%
2021/02/02	2	26.35	3	26.50	26.75	-1	7,820	-0.01%
2021/02/01	2	26.45	2	26.25	26.25	0	7,803	0.00%
2021/01/29	13	26.11	0	0.00	26.00	13	7,754	0.17%
2021/01/28	2	26.45	1	26.85	26.45	1	7,641	0.01%
2021/01/27	2	27.00	6	26.84	26.50	-4	7,542	-0.05%
2021/01/26	2	26.65	0	0.00	26.60	2	7,485	0.03%
2021/01/25	2.2	26.69	0	0.00	26.80	2.2	7,457	0.03%
2021/01/22	1	26.30	2	26.30	26.40	-1	7,481	-0.01%
2021/01/21	1	26.35	0	0.00	26.40	1	7,420	0.01%
2021/01/20	32	26.72	10	26.75	26.40	22	7,367	0.30%
2021/01/18	15	27.16	2	27.05	27.25	13	7,132	0.18%
2021/01/15	13.1	27.74	0	0.00	27.60	13.1	7,011	0.19%
2021/01/14	5	28.02	0	0.00	28.10	5	6,947	0.07%
2021/01/13	0.4	28.10	2	28.35	28.40	-1.6	6,921	-0.02%
2021/01/12	3	28.20	25	28.18	28.05	-22	6,884	-0.32%
2021/01/11	0.1	28.50	3.1	28.58	28.60	-3.1	6,860	-0.04%
2021/01/08	0	0.00	1	28.60	28.70	-1	6,819	-0.01%
2021/01/07	1	28.35	1	28.65	28.35	0	6,769	0.00%
2021/01/06	8	28.39	0	0.00	28.35	8	6,715	0.12%
2021/01/05	0	0.00	2	28.68	28.85	-2	6,573	-0.03%
2021/01/04	1	28.55	1	28.90	28.85	0	6,584	0.00%
2020/12/31	2	28.80	0	0.00	28.95	2	6,491	0.03%
2020/12/30	0	0.00	8.4	28.84	29.05	-8.4	6,463	-0.13%
2020/12/28	0.1	28.55	1	28.65	28.60	-0.9	6,397	-0.01%
2020/12/25	3.2	28.47	15	28.53	28.55	-11.8	6,364	-0.19%
2020/12/24	0	0.00	7	28.44	28.05	-7	6,308	-0.11%
2020/12/23	2	27.65	0	0.00	27.60	2	6,197	0.03%
2020/12/22	1	28.05	2	27.98	27.70	-1	6,247	-0.02%
2020/12/21	1	27.55	4	27.85	27.95	-3	6,346	-0.05%
2020/12/17	0.1	27.45	0	0.00	27.55	0.1	6,485	0.00%
2020/12/16	0	0.00	8	27.65	27.90	-8	6,526	-0.12%
2020/12/15	1	27.50	0	0.00	27.15	1	6,649	0.02%
2020/12/14	4	27.66	1	27.75	27.60	3	6,721	0.04%
2020/12/11	0	0.00	6	27.70	27.70	-6	6,819	-0.09%
2020/12/10	2	27.75	11	27.77	27.70	-9	7,005	-0.13%
2020/12/09	0	0.00	2	27.75	27.75	-2	7,005	-0.03%
2020/12/08	2	27.50	11	27.54	27.50	-9	7,036	-0.13%
2020/12/07	8	27.62	1	27.70	27.60	7	7,007	0.10%
2020/12/04	0	0.00	7	27.66	27.65	-7	7,046	-0.10%
2020/12/03	7	27.44	0	0.00	27.40	7	7,108	0.10%
2020/12/02	0	0.00	2	27.45	27.40	-2	7,211	-0.03%
2020/11/30	2	27.55	5	27.70	27.40	-3	7,539	-0.04%
2020/11/26	1	27.85	2	27.85	27.90	-1	7,410	-0.01%
2020/11/25	4	27.93	0	0.00	28.05	4	7,542	0.05%
2020/11/24	0	0.00	4	28.03	28.05	-4	7,534	-0.05%
2020/11/23	0	0.00	3	28.25	28.25	-3	7,519	-0.04%
2020/11/20	6	28.02	1	28.00	28.15	5	7,425	0.07%
2020/11/19	0	0.00	9	28.20	28.20	-9	7,434	-0.12%
2020/11/18	4	28.06	4	28.11	28.20	0	7,418	0.00%
2020/11/17	6	27.89	5	27.92	28.00	1	7,326	0.01%
2020/11/16	2	27.35	45	27.41	27.50	-43	7,345	-0.59%
2020/11/13	1	27.50	2	27.50	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	1	27.50	27.60	-1	7,452	-0.01%
2020/11/11	23	27.24	24	27.38	27.70	-1	7,458	-0.01%
2020/11/10	3	26.82	3	26.85	26.90	0	7,254	0.00%
2020/11/09	2	26.45	1	26.50	26.60	1	7,186	0.01%
2020/11/05	0.2	26.35	1	26.20	26.20	-0.8	7,223	-0.01%
2020/11/03	1	26.05	3	26.23	26.20	-2	7,343	-0.03%
2020/11/02	0	0.00	2	25.90	26.05	-2	7,391	-0.03%
2020/10/30	6	25.63	1	25.65	25.75	5	7,470	0.07%
2020/10/29	2	25.88	0	0.00	25.80	2	7,531	0.03%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/27	0	0.00	1	25.95	25.90	-1	8,024	-0.01%
2020/10/26	3	26.05	0	0.00	26.00	3	8,167	0.04%
2020/10/22	0	0.00	3	26.08	26.25	-3	8,583	-0.03%
2020/10/21	1	25.75	0	0.00	25.75	1	9,269	0.01%
2020/10/20	0	0.00	6	26.05	26.05	-6	9,518	-0.06%
2020/10/19	4	26.10	15	26.10	26.10	-11	9,777	-0.11%
2020/10/16	0	0.00	1	26.00	25.95	-1	10,069	-0.01%
2020/10/15	0	0.00	7	26.01	26.15	-7	10,261	-0.07%
2020/10/14	1	25.90	32	25.90	26.00	-31	10,428	-0.30%
2020/10/13	1	25.85	1	25.70	25.70	0	10,653	0.00%
2020/10/12	3	25.87	4	25.90	25.90	-1	10,935	-0.01%
2020/10/08	0	0.00	26	26.10	26.15	-26	11,163	-0.23%
2020/10/07	2	26.08	3	26.15	26.10	-1	11,280	-0.01%
2020/10/06	3	26.05	21	26.04	26.10	-18	11,404	-0.16%
2020/10/05	3	25.70	4	25.64	25.75	-1	11,465	-0.01%
2020/09/30	4	25.30	0	0.00	25.30	4	11,480	0.03%
2020/09/29	7	25.30	21	25.22	25.15	-14	11,475	-0.12%
2020/09/28	1	25.40	0	0.00	25.40	1	11,562	0.01%
2020/09/25	10	24.99	0	0.00	25.10	10	11,642	0.09%
2020/09/24	39	24.96	5	24.90	24.85	34	11,757	0.29%
2020/09/23	9	25.48	23	25.41	25.55	-14	11,728	-0.12%
2020/09/22	8	25.65	18	25.64	25.65	-10	11,731	-0.09%
2020/09/21	5	25.81	100	25.85	25.85	-95	11,656	-0.82%
2020/09/18	4	25.86	1	26.05	25.75	3	11,659	0.03%
2020/09/17	41	25.80	0	0.00	25.95	41	11,518	0.36%
2020/09/16	6	26.03	16	25.95	26.00	-10	11,472	-0.09%
2020/09/15	18	26.04	0	0.00	26.15	18	11,387	0.16%
2020/09/14	3	26.40	0	0.00	26.50	3	11,313	0.03%
2020/09/11	2	26.60	5	26.67	26.45	-3	11,306	-0.03%
2020/09/10	1	26.70	1	26.75	26.65	0	11,332	0.00%
2020/09/09	103	26.94	0	0.00	26.90	103	11,390	0.90%	大買/鉅額交易
2020/09/08	20	27.05	4	27.55	27.00	16	11,374	0.14%
2020/09/07	7	27.29	41	27.44	27.30	-34	11,348	-0.30%
2020/09/04	5	26.85	1	26.70	26.90	4	11,400	0.04%
2020/09/03	3	26.95	15	26.89	26.80	-12	11,372	-0.11%
2020/09/02	1	26.40	42	26.49	26.55	-41	11,262	-0.36%
2020/09/01	1	26.25	8	26.40	26.25	-7	11,303	-0.06%
2020/08/31	14	26.35	61	26.44	26.45	-47	11,257	-0.42%
2020/08/28	7	26.05	14	26.19	26.20	-7	11,175	-0.06%
2020/08/27	7	26.11	0	0.00	26.20	7	11,261	0.06%
2020/08/26	1	26.15	2	26.20	26.25	-1	11,279	-0.01%
2020/08/25	41	26.32	11	26.27	26.30	30	11,317	0.27%
2020/08/24	7	26.01	5	26.04	26.00	2	11,736	0.02%
2020/08/21	0	0.00	11	26.18	26.25	-11	11,797	-0.09%
2020/08/20	39	25.78	1	25.85	25.65	38	11,798	0.32%
2020/08/19	22	26.42	2	26.53	26.30	20	11,714	0.17%
2020/08/18	9	26.43	0	0.00	26.50	9	11,700	0.08%
2020/08/17	12	26.27	5	26.22	26.40	7	11,752	0.06%
2020/08/14	22	26.21	0	0.00	26.25	22	11,786	0.19%
2020/08/13	1	26.35	8	26.31	26.35	-7	12,101	-0.06%
2020/08/12	1	25.95	0	0.00	26.30	1	12,298	0.01%
2020/08/11	4	26.15	18	26.17	26.05	-14	12,387	-0.11%
2020/08/10	7	26.35	8	26.34	26.45	-1	12,453	-0.01%
2020/08/07	3.5	26.34	1	26.35	26.35	2.5	12,544	0.02%
2020/08/06	13	26.10	5	26.26	26.20	8	12,602	0.06%
2020/08/05	3	26.10	14	26.23	26.10	-11	12,770	-0.09%
2020/08/04	42	25.87	4	26.09	26.05	38	12,853	0.30%
2020/08/03	37	25.83	56	26.26	26.10	-19	13,049	-0.15%
2020/07/31	46	25.44	2	25.35	25.60	44	13,272	0.33%
2020/07/30	21	25.51	39	25.57	25.70	-18	14,646	-0.12%
2020/07/29	88	25.56	0	0.00	25.45	88	15,192	0.58%
2020/07/28	13	25.73	5	26.10	25.45	8	15,219	0.05%
2020/07/27	44	26.56	103	26.59	26.00	-59	15,254	-0.39%	大賣/
2020/07/24	30	29.56	149	29.29	29.20	-119	14,634	-0.81%	大賣/鉅額交易
2020/07/23	5	30.00	22.4	29.89	30.00	-17.4	14,505	-0.12%
2020/07/22	0	0.00	6	30.27	30.30	-6	14,438	-0.04%
2020/07/21	1	30.30	10	30.30	30.30	-9	14,329	-0.06%
2020/07/20	1	29.95	18	30.26	30.30	-17	14,265	-0.12%
2020/07/17	7	30.44	2	30.58	30.15	5	14,175	0.04%
2020/07/16	59.2	30.26	15	30.27	30.50	44.2	14,198	0.31%
2020/07/15	6	29.83	9	29.85	29.80	-3	14,096	-0.02%
2020/07/14	4	29.48	11	29.64	29.50	-7	13,961	-0.05%
2020/07/13	17	29.51	29	29.45	29.60	-12	14,039	-0.09%
2020/07/10	2	28.75	47	28.84	28.90	-45	14,019	-0.32%
2020/07/09	18	29.05	0	0.00	28.95	18	14,089	0.13%
2020/07/08	5	28.93	9	28.97	29.10	-4	14,334	-0.03%
2020/07/07	7	29.01	404	28.93	29.05	-397	14,460	-2.75%	大賣/鉅額交易
2020/07/06	7	28.95	9	28.97	29.05	-2	14,421	-0.01%
2020/07/03	13	28.93	31	29.10	28.90	-18	14,468	-0.12%
2020/07/02	12	28.63	4	28.73	28.90	8	14,485	0.06%
2020/07/01	6	28.23	8	28.28	28.20	-2	14,485	-0.01%
2020/06/30	0	0.00	2	27.90	27.90	-2	14,509	-0.01%
2020/06/29	4	27.44	5	27.40	27.60	-1	14,654	-0.01%
2020/06/24	1	27.80	1	27.85	27.75	0	14,722	0.00%
2020/06/23	0	0.00	1	27.95	27.85	-1	14,829	-0.01%
2020/06/19	9	27.71	19	27.75	27.40	-10	15,054	-0.07%
2020/06/18	2	27.83	1	27.80	27.85	1	15,120	0.01%
2020/06/17	1	27.75	0	0.00	27.90	1	15,241	0.01%
2020/06/16	5	27.50	22	27.50	27.50	-17	15,417	-0.11%
2020/06/15	0	0.00	6	27.40	27.20	-6	15,649	-0.04%
2020/06/12	10	27.15	31	27.15	27.45	-21	15,707	-0.13%
2020/06/11	20	28.29	3	27.90	27.70	17	15,728	0.11%
2020/06/10	7	28.51	9	28.51	28.70	-2	15,672	-0.01%
2020/06/09	12.5	28.33	12	28.31	28.40	0.5	16,010	0.00%
2020/06/08	400	28.14	9	28.10	28.15	391	16,055	2.44%	大買/鉅額交易
2020/06/05	1	27.70	61	27.83	27.80	-60	15,962	-0.38%
2020/06/04	12	27.67	17	27.71	27.80	-5	15,987	-0.03%
2020/06/03	6	27.56	25	27.61	27.80	-19	16,061	-0.12%
2020/06/02	3	27.33	4	27.34	27.35	-1	15,979	-0.01%
2020/06/01	3	27.30	4	27.33	27.30	-1	15,947	-0.01%
2020/05/29	6	27.04	15	27.10	26.90	-9	15,935	-0.06%
2020/05/28	62	27.19	11	27.28	27.10	51	15,573	0.33%
2020/05/27	4	27.38	36	27.31	27.30	-32	15,522	-0.21%
2020/05/26	0	0.00	13	27.23	27.30	-13	15,573	-0.08%
2020/05/25	12	26.69	7	26.73	26.90	5	15,559	0.03%
2020/05/22	83	26.97	0	0.00	26.85	83	15,493	0.54%
2020/05/21	22	27.65	7	27.52	27.50	15	15,412	0.10%
2020/05/20	77	27.75	20	27.59	27.60	57	15,281	0.37%
2020/05/19	6	27.38	29	27.34	27.40	-23	15,000	-0.15%
2020/05/18	24	27.02	6	27.03	26.95	18	14,833	0.12%
2020/05/15	9	26.56	15	26.35	26.40	-6	14,753	-0.04%
2020/05/14	7	26.58	2	26.50	26.65	5	14,663	0.03%
2020/05/13	23	26.68	4	26.60	26.60	19	14,564	0.13%
2020/05/12	23	26.79	10	26.76	26.85	13	14,476	0.09%
2020/05/11	11	27.44	8	27.50	27.25	3	14,283	0.02%
2020/05/08	19	27.39	24	27.34	27.25	-5	14,144	-0.04%
2020/05/07	62	27.50	55	27.54	27.35	7	13,904	0.05%
2020/05/06	216	29.43	115	29.10	28.25	101	13,471	0.75%	大買/大賣/鉅額交易
2020/05/05	86	27.03	21	27.65	28.05	65	11,940	0.54%
2020/05/04	14	25.46	2	25.58	25.50	12	11,302	0.11%
2020/04/30	27	25.96	42	25.87	26.00	-15	11,141	-0.13%
2020/04/29	0	0.00	16	25.16	25.10	-16	11,081	-0.14%
2020/04/28	52	25.01	0	0.00	24.90	52	11,065	0.47%
2020/04/27	9	24.48	22	24.74	24.75	-13	11,124	-0.12%
2020/04/24	4	23.80	0	0.00	23.75	4	10,988	0.04%
2020/04/23	9	23.93	6	24.03	23.90	3	10,816	0.03%
2020/04/22	9	23.77	2	23.80	23.85	7	10,708	0.07%
2020/04/21	10	24.05	32	23.96	23.95	-22	10,699	-0.21%
2020/04/20	8	24.68	2	24.70	24.65	6	10,466	0.06%
2020/04/17	5	25.15	11	25.02	24.85	-6	10,346	-0.06%
2020/04/16	16	24.78	14	24.82	24.75	2	10,245	0.02%
2020/04/15	5	25.21	35	25.25	25.30	-30	10,071	-0.30%
2020/04/14	16	25.22	3	25.18	25.10	13	9,996	0.13%
2020/04/13	11	25.27	11	25.26	25.20	0	9,843	0.00%
2020/04/10	33	24.71	7	24.86	24.70	26	9,553	0.27%
2020/04/09	8	23.99	3	23.93	24.10	5	9,410	0.05%
2020/04/08	18	23.67	7.5	23.64	23.85	10.5	9,316	0.11%
2020/04/07	49	23.34	18	23.22	23.55	31	9,220	0.34%
2020/04/06	14	22.80	2	22.98	23.05	12	9,061	0.13%
2020/04/01	8.5	22.55	0	0.00	22.50	8.5	8,904	0.10%
2020/03/31	8	22.68	2	22.60	22.55	6	8,775	0.07%
2020/03/30	6	22.70	3	22.55	22.60	3	8,602	0.03%
2020/03/27	28	23.02	5	23.05	22.65	23	8,538	0.27%
2020/03/26	7	22.51	0	0.00	22.65	7	8,414	0.08%
2020/03/25	18	22.55	12	22.62	22.45	6	8,375	0.07%
2020/03/24	0	0.00	4	21.48	21.35	-4	8,272	-0.05%
2020/03/23	9	20.61	0	0.00	20.50	9	8,134	0.11%
2020/03/20	2	21.60	2	21.73	21.85	0	8,072	0.00%
2020/03/19	11	20.97	14	20.90	21.15	-3	7,875	-0.04%
2020/03/18	11	22.55	3	22.65	22.15	8	7,674	0.10%
2020/03/17	2	22.70	0	0.00	22.65	2	7,638	0.03%
2020/03/16	3	23.30	11	23.23	23.25	-8	7,489	-0.11%
2020/03/13	25	23.02	44	23.07	23.90	-19	7,342	-0.26%
2020/03/12	35	25.59	9	26.37	25.30	26	6,851	0.38%
2020/03/11	6	27.13	0	0.00	27.20	6	6,693	0.09%
2020/03/10	15	27.21	5	27.40	27.10	10	6,674	0.15%
2020/03/09	6	27.54	0	0.00	27.60	6	6,644	0.09%
2020/03/04	0	0.00	3.2	28.04	28.10	-3.2	6,599	-0.05%
2020/03/03	1	28.05	0	0.00	28.00	1	6,610	0.02%
2020/03/02	1	27.50	10	28.08	28.00	-9	6,554	-0.14%
2020/02/27	4	28.30	0	0.00	28.25	4	6,839	0.06%
2020/02/26	2	28.25	2	28.50	28.65	0	6,762	0.00%
2020/02/25	2	28.30	0	0.00	28.60	2	6,738	0.03%
2020/02/24	8	28.55	1	28.45	28.65	7	6,772	0.10%
2020/02/21	1	29.05	0	0.00	28.95	1	6,818	0.01%
2020/02/20	2	28.90	0	0.00	28.90	2	6,877	0.03%
2020/02/18	1	28.85	0	0.00	29.00	1	6,882	0.01%
2020/02/14	0	0.00	10	28.90	28.95	-10	6,880	-0.15%
2020/02/13	0	0.00	1	28.90	28.90	-1	6,924	-0.01%
2020/02/12	2	28.60	1	28.60	28.60	1	7,059	0.01%
2020/02/11	4	28.65	1	28.60	28.60	3	7,073	0.04%
2020/02/10	2	28.30	3	28.45	28.55	-1	7,138	-0.01%
2020/02/07	12	28.38	0	0.00	28.20	12	7,192	0.17%
2020/02/05	0	0.00	5	28.63	28.60	-5	7,457	-0.07%
2020/02/04	11	28.28	0	0.00	28.55	11	7,574	0.15%
2020/02/03	61	28.40	10	28.18	28.15	51	7,590	0.67%
2020/01/31	6	28.21	1	28.30	28.20	5	7,410	0.07%
2020/01/30	30	28.19	42	28.24	28.00	-12	7,325	-0.16%
2020/01/20	6	29.50	0	0.00	29.40	6	7,115	0.08%
2020/01/17	1	29.45	0	0.00	29.50	1	7,077	0.01%
2020/01/16	1	29.45	3	29.50	29.45	-2	7,071	-0.03%
2020/01/15	3	29.57	4	29.50	29.45	-1	7,110	-0.01%
2020/01/14	6	29.49	4	29.50	29.50	2	7,081	0.03%
2020/01/13	0	0.00	2	29.25	29.50	-2	7,107	-0.03%
2020/01/10	1	29.35	0	0.00	29.25	1	7,308	0.01%
2020/01/08	32	29.16	9	29.18	29.05	23	7,456	0.31%
2020/01/07	4	29.48	1	29.40	29.40	3	7,504	0.04%
2020/01/06	10	29.56	2	29.75	29.55	8	7,566	0.11%
2020/01/03	4	29.90	5	30.00	30.00	-1	7,595	-0.01%
2020/01/02	1	29.90	0	0.00	29.90	1	7,603	0.01%
2019/12/30	1	29.90	0	0.00	29.90	1	7,625	0.01%
2019/12/27	3	30.00	10	30.00	30.00	-7	7,621	-0.09%
2019/12/26	1	30.00	2	30.00	30.00	-1	7,694	-0.01%
2019/12/25	4	30.03	2	30.05	30.10	2	7,794	0.03%
2019/12/24	5	30.06	0	0.00	30.05	5	7,801	0.06%
2019/12/23	3	30.45	2	30.50	30.55	1	7,780	0.01%
2019/12/20	6	30.30	2	30.55	30.55	4	7,744	0.05%
2019/12/19	7	30.24	5	30.26	30.30	2	7,644	0.03%
2019/12/18	2	30.15	6	30.15	30.15	-4	7,630	-0.05%
2019/12/17	0	0.00	7	30.07	30.20	-7	7,694	-0.09%
2019/12/16	1	29.90	2	29.93	29.85	-1	7,683	-0.01%
2019/12/13	5	29.50	52	29.50	29.50	-47	7,658	-0.61%
2019/12/12	4	29.23	0	0.00	29.30	4	7,633	0.05%
2019/12/11	2	29.20	3	29.30	29.30	-1	7,651	-0.01%
2019/12/10	8	29.15	1	29.25	29.20	7	7,688	0.09%
2019/12/06	2	29.28	0	0.00	29.35	2	7,824	0.03%
2019/12/05	2	29.18	1	29.50	29.25	1	7,858	0.01%
2019/12/04	6	29.28	1	29.35	29.25	5	7,880	0.06%
2019/12/03	11	29.46	0	0.00	29.55	11	7,920	0.14%
2019/12/02	0	0.00	2	29.55	29.65	-2	7,912	-0.03%
2019/11/29	4	29.66	3	29.80	29.75	1	7,980	0.01%
2019/11/28	3	30.00	1	30.05	30.15	2	7,929	0.03%
2019/11/27	1	30.10	1	29.95	30.10	0	7,945	0.00%
2019/11/26	0	0.00	2	29.93	29.95	-2	7,928	-0.03%
2019/11/25	3	29.63	0	0.00	29.75	3	7,609	0.04%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/21	1	29.65	3	29.70	29.70	-2	7,722	-0.03%
2019/11/20	3	29.72	7	30.04	29.80	-4	7,717	-0.05%
2019/11/19	1	29.90	45	30.00	30.05	-44	7,701	-0.57%
2019/11/18	6	29.70	0	0.00	29.85	6	7,765	0.08%
2019/11/15	5	29.72	9	29.93	29.75	-4	7,792	-0.05%
2019/11/14	0	0.00	2	29.90	29.75	-2	7,829	-0.03%
2019/11/13	1	29.90	0	0.00	29.80	1	7,893	0.01%
2019/11/12	3	29.90	1	30.00	30.00	2	8,269	0.02%
2019/11/11	7	29.88	4	29.95	29.90	3	8,256	0.04%
2019/11/08	11	30.33	3	30.35	30.25	8	8,145	0.10%
2019/11/07	10	30.60	1	30.45	30.55	9	8,132	0.11%
2019/11/06	6	30.45	3	30.55	30.65	3	8,041	0.04%
2019/11/05	36	30.83	1	30.70	30.75	35	7,971	0.44%
2019/11/04	3	30.37	58	30.42	30.50	-55	7,924	-0.69%
2019/11/01	5	29.82	6	29.78	29.70	-1	7,703	-0.01%
2019/10/31	10	29.53	7	29.50	29.60	3	7,650	0.04%
2019/10/30	3	29.50	5	29.46	29.55	-2	7,697	-0.03%
2019/10/29	1	29.05	0	0.00	29.05	1	7,796	0.01%
2019/10/28	12	29.08	0	0.00	29.05	12	7,921	0.15%
2019/10/25	3	29.12	0	0.00	29.15	3	7,921	0.04%
2019/10/24	6	29.32	3	29.30	29.40	3	7,971	0.04%
2019/10/23	17	29.52	4	29.44	29.40	13	8,055	0.16%
2019/10/22	3	29.58	2	29.48	29.60	1	8,045	0.01%
2019/10/21	3	29.35	0	0.00	29.40	3	8,119	0.04%
2019/10/18	3	29.53	1	29.60	29.20	2	8,162	0.02%
2019/10/17	1	29.50	0	0.00	29.50	1	8,119	0.01%
2019/10/16	1	29.20	6	29.27	29.25	-5	8,150	-0.06%
2019/10/15	0	0.00	4	28.93	29.25	-4	8,205	-0.05%
2019/10/14	23	28.72	2	28.80	28.80	21	8,179	0.26%
2019/10/09	1	28.40	0	0.00	28.35	1	8,125	0.01%
2019/10/08	2.1	28.79	2	28.55	28.55	0.1	8,100	0.00%
2019/10/07	0	0.00	3	28.58	28.70	-3	8,060	-0.04%
2019/10/04	20	28.25	1	28.25	28.20	19	8,025	0.24%
2019/10/03	22	28.25	0	0.00	28.20	22	8,039	0.27%
2019/10/02	11	28.41	0	0.00	28.30	11	8,045	0.14%
2019/10/01	3	28.60	3	28.70	28.65	0	7,980	0.00%
2019/09/27	1	28.60	2	28.60	28.65	-1	7,915	-0.01%
2019/09/26	6	28.64	5	28.65	28.50	1	7,930	0.01%
2019/09/25	10	28.70	0	0.00	28.70	10	7,952	0.13%
2019/09/24	3	28.75	0	0.00	28.80	3	7,989	0.04%
2019/09/23	4	28.96	0	0.00	28.80	4	8,036	0.05%
2019/09/20	3	28.83	3	29.02	29.15	0	8,094	0.00%
2019/09/19	3	28.77	10	28.80	28.70	-7	7,963	-0.09%
2019/09/18	1	29.15	12	29.16	29.10	-11	7,920	-0.14%
2019/09/17	15	29.16	3	29.23	29.30	12	7,927	0.15%
2019/09/16	3	29.43	3	29.58	29.50	0	7,988	0.00%
2019/09/11	2.1	28.90	5	29.00	28.90	-3	8,052	-0.04%
2019/09/10	15	29.02	4	28.75	28.75	11	8,031	0.14%
2019/09/09	8	29.35	5	29.39	29.40	3	7,937	0.04%
2019/09/06	1	29.05	4.6	29.24	29.30	-3.6	7,911	-0.05%
2019/09/05	5	29.05	3	29.15	29.20	2	7,893	0.03%
2019/09/04	1	28.60	1	28.65	28.85	0	7,829	0.00%
2019/09/03	2	28.70	0	0.00	28.70	2	7,812	0.03%
2019/09/02	3	28.57	1	28.60	28.70	2	7,744	0.03%
2019/08/30	3	28.35	4.1	28.50	28.50	-1.1	7,747	-0.01%
2019/08/29	3	27.97	0	0.00	28.20	3	7,720	0.04%
2019/08/28	1	27.90	3	27.85	27.90	-2	7,719	-0.03%
2019/08/27	12	27.96	0	0.00	27.75	12	7,703	0.16%
2019/08/26	3	27.80	7	27.95	27.95	-4	7,624	-0.05%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	11	28.02	2	27.90	27.90	9	7,797	0.12%
2019/08/21	25	28.25	0	0.00	28.20	25	7,844	0.32%
2019/08/20	2	28.33	0	0.00	28.35	2	7,847	0.03%
2019/08/19	10	28.70	1	28.50	28.55	9	7,767	0.12%
2019/08/16	3	28.13	8	28.23	28.30	-5	7,765	-0.06%
2019/08/15	51	27.46	0	0.00	27.50	51	7,756	0.66%
2019/08/14	2	28.20	0	0.00	28.30	2	7,584	0.03%
2019/08/13	14	28.12	1	28.20	28.05	13	7,824	0.17%
2019/08/12	79	28.55	1	28.60	28.45	78	7,869	0.99%
2019/08/08	4	28.70	0	0.00	28.75	4	7,942	0.05%
2019/08/07	43	28.65	0	0.00	28.55	43	7,978	0.54%
2019/08/06	6	28.72	1	28.85	28.90	5	8,025	0.06%
2019/08/05	6	28.92	1	29.10	29.10	5	7,976	0.06%
2019/08/02	4	28.90	1	28.90	28.90	3	8,073	0.04%
2019/08/01	5	29.45	3	29.23	29.25	2	8,131	0.02%
2019/07/31	1.5	29.70	0	0.00	29.60	1.5	8,115	0.02%
2019/07/30	30	29.88	0	0.00	30.00	30	8,089	0.37%
2019/07/29	2	30.15	0	0.00	30.35	2	8,099	0.02%
2019/07/26	4	30.10	0	0.00	30.15	4	8,149	0.05%
2019/07/25	6	30.33	2	30.45	30.25	4	8,296	0.05%
2019/07/24	26	30.63	0	0.00	30.50	26	8,280	0.31%
2019/07/23	10	30.96	1	30.75	30.80	9	8,336	0.11%
2019/07/22	12	31.43	2.1	31.39	31.25	9.9	8,296	0.12%
2019/07/19	130	31.88	0	0.00	31.50	130	8,213	1.58%	大買/鉅額交易
2019/07/18	4	33.93	0	0.00	33.90	4	8,054	0.05%
2019/07/17	2	34.08	0	0.00	34.10	2	7,979	0.03%
2019/07/16	103	33.75	0	0.00	33.80	103	7,847	1.31%	大買/鉅額交易
2019/07/15	2	33.80	2	33.85	33.80	0	7,784	0.00%
2019/07/12	101	33.90	0	0.00	33.80	101	7,911	1.28%	大買/鉅額交易
2019/07/10	0	0.00	1	34.00	33.90	-1	7,934	-0.01%
2019/07/09	0	33.85	1	34.00	33.85	-1	7,977	-0.01%
2019/07/08	1	34.10	0	0.00	34.10	1	8,007	0.01%
2019/07/05	0	0.00	5	34.15	34.20	-5	8,161	-0.06%
2019/07/04	1	34.05	1	34.00	34.00	0	8,263	0.00%
2019/07/03	4	34.04	7	34.04	34.05	-3	8,437	-0.04%
2019/07/02	2	34.00	4	34.00	34.05	-2	8,631	-0.02%
2019/07/01	3	33.85	61	33.84	33.85	-58	8,711	-0.67%
2019/06/28	70	33.39	11	33.33	33.50	59	8,718	0.68%
2019/06/27	0	0.00	1	34.30	33.95	-1	8,729	-0.01%
2019/06/24	1	33.65	0	0.00	33.75	1	8,854	0.01%
2019/06/21	0	0.00	10	33.30	33.10	-10	8,901	-0.11%
2019/06/20	10	33.30	1	33.50	33.40	9	8,838	0.10%
2019/06/13	1	32.60	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	15	33.05	33.10	-15	8,899	-0.17%
2019/06/11	0	0.00	1	32.95	33.00	-1	8,942	-0.01%
2019/06/10	15	32.82	0	0.00	32.80	15	8,959	0.17%
2019/06/06	2	32.70	0	0.00	32.75	2	8,960	0.02%
2019/06/03	0	0.00	1	32.80	32.80	-1	9,013	-0.01%
2019/05/31	0	0.00	0.1	32.65	32.80	-0.1	9,065	0.00%
2019/05/30	2	32.20	2	32.45	32.25	0	9,024	0.00%
2019/05/29	1	31.50	1	32.00	32.25	0	8,991	0.00%
2019/05/27	1	31.45	0	0.00	31.50	1	9,002	0.01%
2019/05/23	2	31.18	0	0.00	31.45	2	8,918	0.02%
2019/05/22	6.1	31.45	2	31.65	31.50	4.1	8,890	0.05%
2019/05/21	13	32.63	2	32.05	32.05	11	8,831	0.12%
2019/05/20	0	0.00	3	32.87	32.60	-3	8,623	-0.03%
2019/05/17	3	31.75	1	31.70	31.75	2	8,367	0.02%
2019/05/16	5	31.18	294	31.80	31.75	-289	8,370	-3.45%	大賣/鉅額交易
2019/05/15	3	31.60	0	0.00	31.60	3	8,321	0.04%
2019/05/14	0	0.00	2	31.70	31.50	-2	8,376	-0.02%
2019/05/13	11	31.71	0	0.00	31.70	11	8,319	0.13%
2019/05/10	3	31.82	6	32.07	31.95	-3	8,399	-0.04%
2019/05/09	0	0.00	1	32.60	32.55	-1	8,366	-0.01%
2019/05/08	10	32.50	0	0.00	32.85	10	8,321	0.12%
2019/05/07	4	32.65	0	0.00	32.80	4	8,263	0.05%
2019/05/03	2	33.35	0	0.00	33.20	2	8,130	0.02%
2019/05/02	1	32.85	0	0.00	32.85	1	8,134	0.01%
2019/04/30	0	0.00	1	33.55	33.70	-1	8,018	-0.01%
2019/04/29	1	33.85	2	33.50	33.65	-1	8,013	-0.01%
2019/04/26	0	0.00	2	32.93	33.25	-2	8,000	-0.02%
2019/04/25	0	0.00	1	32.70	32.65	-1	8,016	-0.01%
2019/04/23	0	0.00	1	32.50	32.60	-1	8,291	-0.01%
2019/04/22	0	0.00	18	32.36	32.45	-18	8,299	-0.22%
2019/04/19	1	31.90	7	31.97	31.95	-6	8,360	-0.07%
2019/04/18	2	31.90	2	31.83	31.80	0	8,417	0.00%
2019/04/17	1	32.70	1	32.65	32.65	0	8,373	0.00%
2019/04/15	1	32.70	2	32.65	32.60	-1	8,531	-0.01%
2019/04/11	1	32.75	1	32.70	32.30	0	8,581	0.00%
2019/04/10	0	0.00	1	32.60	32.60	-1	8,475	-0.01%
2019/04/09	1	32.15	7	32.60	32.50	-6	8,405	-0.07%
2019/04/08	3	32.62	9	32.72	32.10	-6	8,300	-0.07%
2019/04/03	0	0.00	5	31.56	31.90	-5	8,044	-0.06%
2019/04/02	0	0.00	1	30.95	31.00	-1	7,902	-0.01%
2019/04/01	7	30.50	0	0.00	30.50	7	7,901	0.09%
2019/03/29	2	30.60	0	0.00	30.45	2	7,798	0.03%
2019/03/27	0	0.00	1	31.10	31.05	-1	7,842	-0.01%
2019/03/25	3	30.85	0	0.00	31.30	3	7,838	0.04%
2019/03/22	0	0.00	1	31.20	31.30	-1	7,821	-0.01%
2019/03/21	2	30.88	2	30.93	31.00	0	7,870	0.00%
2019/03/19	2	30.20	3	30.58	30.50	-1	7,973	-0.01%
2019/03/18	0	0.00	0.1	30.05	30.20	-0.1	7,946	0.00%
2019/03/15	0	0.00	2	30.08	29.90	-2	7,985	-0.03%
2019/03/14	1	29.75	0	0.00	29.95	1	7,949	0.01%
2019/03/08	2	29.83	0	0.00	29.75	2	8,272	0.02%
2019/03/04	1	30.30	0	0.00	30.00	1	8,628	0.01%
2019/02/27	7	30.49	0	0.00	30.50	7	8,569	0.08%
2019/02/26	6	31.05	5	31.34	31.25	1	8,489	0.01%
2019/02/22	2	30.73	3	30.98	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	11	31.11	31.20	-11	8,618	-0.13%
2019/02/20	0	0.00	2	31.03	31.00	-2	8,728	-0.02%
2019/02/19	1	30.65	3	30.72	30.70	-2	9,152	-0.02%
2019/02/15	0	0.00	1	30.20	30.05	-1	9,219	-0.01%
2019/02/14	1	30.10	2	30.25	30.00	-1	9,118	-0.01%
2019/02/13	3	30.00	1	30.05	30.00	2	9,085	0.02%
2019/02/12	2	29.80	2	29.80	29.80	0	9,064	0.00%
2019/02/11	8	29.41	5	29.74	29.65	3	9,077	0.03%
2019/01/30	4	29.05	4	29.45	29.70	0	8,984	0.00%
2019/01/29	8	29.29	2	29.60	29.40	6	8,912	0.07%
2019/01/25	0	0.00	2	29.65	29.55	-2	8,955	-0.02%
2019/01/23	0	0.00	2	29.15	29.35	-2	8,947	-0.02%
2019/01/22	0	0.00	2	29.40	29.40	-2	8,991	-0.02%
2019/01/21	2	29.05	8	29.21	29.20	-6	9,104	-0.07%
2019/01/18	15	28.84	0	0.00	28.80	15	9,143	0.16%
2019/01/16	1	29.40	4	29.10	29.05	-3	9,257	-0.03%
2019/01/15	0	0.00	10	29.30	29.55	-10	9,229	-0.11%
2019/01/11	0	0.00	1	29.30	29.30	-1	9,388	-0.01%
2019/01/09	25	29.25	0	0.00	29.30	25	9,492	0.26%
2019/01/04	0	0.00	2	28.03	28.25	-2	9,958	-0.02%
2018/12/28	7	27.59	8	27.83	27.90	-1	10,424	-0.01%
2018/12/27	25	27.80	20	27.60	27.50	5	10,478	0.05%
2018/12/26	2	27.80	0	0.00	27.65	2	10,470	0.02%
2018/12/25	2	28.00	0	0.00	27.95	2	10,574	0.02%
2018/12/24	4	27.90	4	28.25	28.25	0	10,708	0.00%
2018/12/21	12	27.68	13	27.50	27.60	-1	11,052	-0.01%
2018/12/19	1	28.45	1	28.50	28.50	0	10,948	0.00%
2018/12/18	0	0.00	2	28.55	28.20	-2	11,087	-0.02%
2018/12/17	0	0.00	1	28.70	28.80	-1	11,426	-0.01%
2018/12/14	1	28.20	0	0.00	28.15	1	11,796	0.01%
2018/12/13	1	28.50	0	0.00	28.45	1	11,923	0.01%
2018/12/12	1	28.60	2	28.60	28.60	-1	12,034	-0.01%
2018/12/11	6	28.69	0	0.00	28.65	6	12,027	0.05%
2018/12/10	2	28.80	0	0.00	28.65	2	12,243	0.02%
2018/12/06	3	28.20	1	28.15	28.15	2	12,688	0.02%
2018/12/05	14	28.24	0	0.00	28.40	14	12,999	0.11%
2018/12/04	1	28.95	2	29.00	28.60	-1	13,179	-0.01%
2018/12/03	2	28.80	6	29.15	29.30	-4	13,251	-0.03%
2018/11/30	4.5	28.53	0	0.00	28.45	4.5	13,246	0.03%
2018/11/29	7	28.49	3	28.40	28.30	4	13,327	0.03%
2018/11/28	0	0.00	3	28.58	28.60	-3	13,318	-0.02%
2018/11/27	19	28.22	3	28.60	28.20	16	13,315	0.12%
2018/11/26	7	28.56	6	28.73	28.75	1	13,324	0.01%
2018/11/23	16	28.30	0	0.00	28.45	16	13,454	0.12%
2018/11/22	8	28.89	0	0.00	28.85	8	13,484	0.06%
2018/11/21	1	28.95	3	29.10	29.20	-2	13,609	-0.01%
2018/11/20	0	0.00	2	29.10	29.25	-2	13,803	-0.01%
2018/11/19	6	29.36	1	29.65	29.45	5	14,145	0.04%
2018/11/16	36	29.61	1	29.50	29.35	35	14,578	0.24%
2018/11/13	1	31.25	0	0.00	31.50	1	14,898	0.01%
2018/11/12	1	30.80	1	31.10	31.50	0	14,956	0.00%
2018/11/06	0	0.00	10	31.00	30.90	-10	15,321	-0.07%
2018/11/05	0	0.00	1	30.55	30.85	-1	15,279	-0.01%
2018/11/02	0	0.00	11	31.50	31.65	-11	15,247	-0.07%
2018/11/01	89	30.60	0	0.00	30.65	89	15,160	0.59%
2018/10/30	0	0.00	1	30.35	30.15	-1	15,259	-0.01%
2018/10/29	166	29.60	0	0.00	29.95	166	15,194	1.09%	大買/鉅額交易
2018/10/26	2	29.90	0	0.00	30.00	2	15,210	0.01%
2018/10/25	13	30.55	24	29.49	30.20	-11	15,222	-0.07%
2018/10/24	1	30.50	5	30.68	30.70	-4	15,158	-0.03%
2018/10/23	18	31.28	0	0.00	31.20	18	15,026	0.12%
2018/10/22	0	0.00	4	31.76	32.20	-4	15,038	-0.03%
2018/10/19	6	31.12	6	31.09	31.25	0	15,040	0.00%
2018/10/18	4	32.20	2	32.20	32.05	2	14,906	0.01%
2018/10/17	20	31.74	261	31.66	31.55	-241	14,932	-1.61%	大賣/鉅額交易
2018/10/16	11	30.35	3	30.78	31.05	8	14,994	0.05%
2018/10/15	3	32.43	0	0.00	32.10	3	14,845	0.02%
2018/10/12	4	31.65	18	32.03	33.25	-14	14,868	-0.09%
2018/10/11	16	32.42	4	32.43	32.35	12	15,030	0.08%
2018/10/09	1	35.80	0.1	35.75	35.85	0.9	14,779	0.01%
2018/10/05	1	34.55	15	34.30	34.50	-14	14,624	-0.10%
2018/10/04	13	35.05	0	0.00	35.15	13	14,724	0.09%
2018/10/03	6	35.48	10	35.65	35.40	-4	14,807	-0.03%
2018/10/02	22	34.81	18	34.68	35.40	4	14,917	0.03%
2018/10/01	3	34.82	0	0.00	34.80	3	15,055	0.02%
2018/09/28	12	35.38	0	0.00	35.70	12	15,180	0.08%
2018/09/25	14	36.49	19	36.70	36.20	-5	15,450	-0.03%
2018/09/21	0	0.00	24	37.09	37.40	-24	15,309	-0.16%
2018/09/20	15	36.04	0	0.00	35.80	15	14,943	0.10%
2018/09/19	0	0.00	13	36.80	37.00	-13	14,610	-0.09%
2018/09/18	0	0.00	13	36.15	36.15	-13	14,327	-0.09%
2018/09/17	21	35.77	0	0.00	35.75	21	14,190	0.15%
2018/09/13	9	35.59	0	0.00	35.65	9	13,939	0.06%
2018/09/12	0	0.00	1	36.00	35.45	-1	13,754	-0.01%
2018/09/11	3	35.32	14	35.30	35.45	-11	13,492	-0.08%
2018/09/07	2	34.35	2	34.15	34.05	0	13,127	0.00%
2018/09/06	1	34.40	0	0.00	34.35	1	12,986	0.01%
2018/09/05	10	35.05	1	35.20	34.70	9	12,867	0.07%
2018/09/04	1	34.85	0	0.00	34.75	1	12,655	0.01%
2018/09/03	5	34.82	6	34.73	34.60	-1	12,558	-0.01%
2018/08/31	0	0.00	1	35.90	35.75	-1	12,429	-0.01%
2018/08/30	7	36.13	5	36.35	35.70	2	12,333	0.02%
2018/08/29	1	35.55	0	0.00	35.70	1	12,200	0.01%
2018/08/28	11.1	36.06	10.1	35.60	35.95	1	12,067	0.01%
2018/08/27	14	35.18	42	35.68	35.70	-28	11,937	-0.23%
2018/08/24	12	36.10	7	36.41	36.00	5	11,651	0.04%
2018/08/23	119	36.38	91	36.73	37.25	28	11,349	0.25%	大買/
2018/08/22	50	35.28	34	35.35	35.20	16	10,837	0.15%
2018/08/21	1.1	34.04	15.2	33.48	34.05	-14.1	10,315	-0.14%
2018/08/20	2	32.50	2	32.40	32.50	0	10,030	0.00%
2018/08/16	0	0.00	5	32.00	32.25	-5	9,937	-0.05%
2018/08/15	1	32.05	1	32.05	32.25	0	9,932	0.00%
2018/08/14	0	0.00	2	32.60	32.75	-2	9,740	-0.02%
2018/08/13	0	0.00	10	31.80	31.80	-10	9,633	-0.10%
2018/08/09	4	32.33	5	32.28	32.10	-1	9,680	-0.01%
2018/08/08	0	0.00	8.4	32.17	32.20	-8.4	9,674	-0.09%
2018/08/06	11	31.75	4	31.60	32.10	7	9,514	0.07%
2018/08/03	12	30.96	1	31.25	31.25	11	9,420	0.12%
2018/08/02	7.4	31.48	0	0.00	30.75	7.4	9,391	0.08%
2018/08/01	2	32.10	0	0.00	32.30	2	9,203	0.02%
2018/07/27	5	32.11	0	0.00	32.25	5	9,071	0.06%
2018/07/24	0	0.00	1	32.45	32.65	-1	9,134	-0.01%
2018/07/23	13	32.10	0	0.00	32.20	13	9,000	0.14%
2018/07/20	0	0.00	2	31.95	32.20	-2	8,874	-0.02%
2018/07/19	7	32.06	0	0.00	31.80	7	8,652	0.08%
2018/07/18	0	0.00	22.2	32.54	33.25	-22.2	8,444	-0.26%
2018/07/17	0	0.00	1	32.00	32.00	-1	8,072	-0.01%
2018/07/16	2	31.75	1	31.90	31.70	1	7,960	0.01%
2018/07/12	2	31.50	1	31.85	32.00	1	7,804	0.01%
2018/07/11	0	31.75	0	0.00	31.90	0	7,616	0.00%
2018/07/09	1	31.90	9	32.21	32.35	-8	7,233	-0.11%
2018/07/06	1	31.40	16	31.46	31.50	-15	6,964	-0.22%
2018/07/05	11.1	31.29	23	31.16	30.90	-12	6,686	-0.18%
2018/07/04	21	30.26	15	30.15	30.80	6	6,554	0.09%
2018/07/03	3	29.05	2	29.45	29.55	1	6,348	0.02%
2018/07/02	1	28.80	0	0.00	28.90	1	6,241	0.02%
2018/06/28	5	28.31	0	0.00	28.50	5	6,113	0.08%
2018/06/27	3	29.05	1	28.85	28.80	2	6,038	0.03%
2018/06/26	3	28.80	0	0.00	28.80	3	6,046	0.05%
2018/06/22	2	28.95	0	0.00	28.85	2	5,907	0.03%
2018/06/20	0	0.00	1	28.85	29.00	-1	5,893	-0.02%
2018/06/19	1	28.60	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	2	29.50	29.60	-2	5,668	-0.04%
2018/06/14	7	28.75	0	0.00	28.55	7	5,465	0.13%
2018/06/13	3	29.15	0	0.00	29.15	3	5,443	0.06%
2018/06/11	1	29.40	0	0.00	29.00	1	5,650	0.02%
2018/06/07	0	0.00	2	29.90	29.80	-2	5,651	-0.04%
2018/06/06	0	0.00	1	29.75	29.95	-1	5,608	-0.02%
2018/06/05	0	0.00	0.4	29.40	29.50	-0.4	5,511	-0.01%
2018/06/04	0	0.00	3	29.35	29.35	-3	5,493	-0.05%
2018/05/30	4	28.04	0	0.00	28.05	4	5,311	0.08%
2018/05/28	2	28.60	1	28.90	28.70	1	5,291	0.02%
2018/05/25	1	29.00	3	28.97	28.75	-2	5,356	-0.04%
2018/05/24	0	0.00	2	29.20	29.25	-2	5,362	-0.04%
2018/05/23	0	0.00	1.1	29.00	29.20	-1.1	5,389	-0.02%
2018/05/21	1	28.80	6	29.00	28.95	-5	5,414	-0.09%
2018/05/18	1	28.20	5	28.73	28.65	-4	5,417	-0.07%
2018/05/17	0	0.00	1	28.15	28.15	-1	5,436	-0.02%
2018/05/14	2	28.40	0	0.00	28.25	2	6,031	0.03%
2018/05/10	1	28.30	1	28.40	28.20	0	6,252	0.00%
2018/05/09	1	28.35	11	28.40	28.30	-10	6,304	-0.16%
2018/05/08	0	0.00	1	28.20	28.40	-1	6,379	-0.02%
2018/05/07	1	28.10	0	0.00	28.10	1	6,378	0.02%
2018/05/04	0	0.00	2	27.95	27.70	-2	6,372	-0.03%
2018/05/03	4.5	28.10	10	28.35	28.15	-5.5	6,405	-0.09%
2018/05/02	4	28.53	5	28.33	28.60	-1	6,429	-0.02%
2018/04/30	2	27.58	7	27.84	28.40	-5	6,402	-0.08%
2018/04/26	0	0.00	1	27.15	27.10	-1	6,388	-0.02%
2018/04/25	0	0.00	10	27.00	27.20	-10	6,418	-0.16%
2018/04/24	0	0.00	1	26.85	26.85	-1	6,472	-0.02%
2018/04/19	0	0.00	42	27.09	27.20	-42	6,875	-0.61%
2018/04/18	0	0.00	15	26.85	26.90	-15	6,949	-0.22%
2018/04/16	0	0.00	0.1	26.65	26.65	-0.1	7,205	0.00%
2018/04/12	0	0.00	1	26.75	26.80	-1	7,449	-0.01%
2018/04/11	1	27.15	0	0.00	27.00	1	7,536	0.01%
2018/04/10	1	26.95	12	27.13	27.20	-11	7,665	-0.14%
2018/04/09	0	0.00	43	26.92	27.05	-43	7,672	-0.56%
2018/04/03	0	0.00	2	26.60	26.60	-2	7,720	-0.03%
2018/03/30	0	0.00	1	26.30	26.50	-1	8,034	-0.01%
2018/03/27	1	26.05	1	26.10	26.10	0	7,972	0.00%
2018/03/23	11	25.71	0	0.00	25.95	11	7,986	0.14%
2018/03/22	0	0.00	1	26.30	26.30	-1	7,958	-0.01%
2018/03/19	12.1	26.15	4	26.45	26.15	8.1	8,122	0.10%
2018/03/16	2	25.75	0	0.00	26.75	2	8,054	0.02%
2018/03/15	10	25.80	0	0.00	25.75	10	7,768	0.13%
2018/03/14	0	0.00	2	26.20	25.75	-2	7,782	-0.03%
2018/03/13	2	26.00	20	25.95	26.05	-18	7,790	-0.23%
2018/03/06	0	0.00	5	25.65	25.70	-5	8,037	-0.06%
2018/03/05	0	0.00	16	25.65	25.50	-16	8,114	-0.20%
2018/03/02	0	0.00	31	25.51	25.50	-31	8,095	-0.38%
2018/03/01	0	0.00	40	25.60	25.75	-40	8,041	-0.50%
2018/02/26	0	0.00	1	25.95	25.95	-1	7,853	-0.01%
2018/02/22	13	25.00	1	25.05	25.25	12	7,827	0.15%
2018/02/21	0	0.00	1	24.95	25.40	-1	7,785	-0.01%
2018/02/12	29	24.37	0	0.00	24.40	29	7,677	0.38%
2018/02/09	5	24.11	2	23.90	24.35	3	7,599	0.04%
2018/02/07	0	0.00	5	24.51	24.45	-5	7,456	-0.07%
2018/02/06	48	24.75	1	25.15	24.30	47	7,175	0.66%
2018/02/05	6	25.93	19	25.93	26.00	-13	6,819	-0.19%
2018/02/02	0	0.00	1	26.45	26.35	-1	6,688	-0.01%
2018/02/01	16	26.13	0	0.00	26.10	16	6,549	0.24%
2018/01/31	4	25.96	0	0.00	26.05	4	6,461	0.06%
2018/01/30	8	26.16	0	0.00	26.10	8	6,319	0.13%
2018/01/26	2	26.38	0	0.00	26.55	2	6,221	0.03%
2018/01/24	4	26.43	16	26.59	26.55	-12	6,058	-0.20%
2018/01/23	1	26.70	0	0.00	26.90	1	5,930	0.02%
2018/01/22	1	26.80	0	0.00	26.70	1	5,825	0.02%
2018/01/19	0	0.00	1	27.20	26.90	-1	5,699	-0.02%
2018/01/17	1	26.85	10	26.85	26.90	-9	5,608	-0.16%
2018/01/16	12	27.01	0	0.00	27.00	12	5,569	0.22%
2018/01/15	0	0.00	24	27.28	27.30	-24	5,416	-0.44%
2018/01/12	0	0.00	30	27.03	26.90	-30	5,306	-0.57%
2018/01/11	4	26.70	0	0.00	26.75	4	5,189	0.08%
2018/01/10	6	26.92	4	26.85	27.00	2	5,119	0.04%
2018/01/09	1	26.70	0	0.00	26.75	1	4,956	0.02%
2018/01/08	11	26.62	0	0.00	26.50	11	4,872	0.23%
2018/01/04	15	26.32	0	0.00	26.35	15	4,655	0.32%
2018/01/03	7	26.67	0	26.60	26.60	7	4,556	0.15%
2018/01/02	1	27.10	1	27.10	26.80	0	4,448	0.00%