遠東新 (1402)-凱基-站前券商分點個股進出

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
34.55
漲跌
▲0.60
漲幅
+1.77%
成交量
8,646張
產業
上市紡織類股
880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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/06/07	3	34.40	2	34.25	34.55	1	6,072	0.02%
2024/06/06	0	33.50	0	0.00	33.95	0	6,009	0.00%
2024/06/05	0	0.00	1	34.00	33.80	-1	5,985	-0.02%
2024/05/31	0	0.00	1	33.85	33.80	-1	5,814	-0.02%
2024/05/30	0	0.00	1	33.75	33.40	-1	5,554	-0.02%
2024/05/28	0	0.00	5	33.82	33.70	-5	5,509	-0.09%
2024/05/27	4.5	33.46	0	0.00	33.45	4.5	5,679	0.08%
2024/05/24	0.5	33.50	0.4	33.50	33.65	0.1	5,699	0.00%
2024/05/23	0	33.45	8	33.53	33.65	-8	5,699	-0.14%
2024/05/22	0.1	34.01	0	0.00	33.90	0.1	5,642	0.00%
2024/05/21	0	0.00	8	34.30	34.40	-8	5,614	-0.14%
2024/05/20	2	34.40	343	34.47	34.45	-341	5,589	-6.10%	大賣/鉅額交易
2024/05/17	4.7	34.64	0	0.00	34.70	4.7	5,579	0.08%
2024/05/16	3	35.35	9	35.19	35.20	-6	5,542	-0.11%
2024/05/15	0	0.00	67.3	34.45	34.35	-67.3	5,357	-1.26%
2024/05/14	2	34.23	0	0.00	34.25	2	5,351	0.04%
2024/05/13	340	34.48	2.2	34.40	34.60	337.8	5,343	6.32%	大買/鉅額交易
2024/05/10	25	34.43	8.2	34.23	34.45	16.8	5,287	0.32%
2024/05/09	30	33.39	4	33.51	33.40	26	5,167	0.50%
2024/05/08	0	0.00	0.7	33.60	33.75	-0.7	5,184	-0.01%
2024/05/07	12	33.70	3	33.70	33.70	9	5,149	0.18%
2024/05/06	5	33.50	1.1	33.31	33.50	3.9	5,101	0.08%
2024/05/03	2	33.43	53.1	33.38	33.20	-51.1	5,032	-1.02%
2024/05/02	37	33.23	22	33.20	33.20	15	4,976	0.30%
2024/04/30	4.1	32.75	0	0.00	32.50	4.1	4,851	0.08%
2024/04/29	0	0.00	9	32.99	33.10	-9	4,812	-0.19%
2024/04/26	5	32.14	3	32.20	32.05	2	4,709	0.04%
2024/04/25	1	32.15	0	0.00	32.15	1	4,661	0.02%
2024/04/24	2.2	32.33	0	0.00	32.35	2.2	4,669	0.05%
2024/04/23	0	0.00	2.1	32.84	32.85	-2.1	4,764	-0.04%
2024/04/22	0	0.00	4.4	32.28	32.40	-4.4	4,821	-0.09%
2024/04/19	2	31.48	1	31.50	31.15	1	4,788	0.02%
2024/04/18	1	31.85	0	0.00	31.80	1	4,676	0.02%
2024/04/17	0	31.80	1	31.80	31.95	-1	4,646	-0.02%
2024/04/16	2	32.08	0	0.00	31.85	2	4,600	0.04%
2024/04/15	0	0.00	1	32.65	32.65	-1	4,525	-0.02%
2024/04/12	3	32.40	0	0.00	32.35	3	4,507	0.07%
2024/04/11	0	0.00	1	32.85	32.80	-1	4,491	-0.02%
2024/04/10	0	0.00	6	32.70	32.70	-6	4,526	-0.13%
2024/04/08	6	32.53	0	0.00	32.65	6	4,596	0.13%
2024/04/03	2	32.65	2	32.70	32.60	0	4,618	0.00%
2024/04/02	1	33.00	6	33.08	33.15	-5	4,608	-0.11%
2024/04/01	1	33.30	0	0.00	33.25	1	4,673	0.02%
2024/03/29	0.5	33.10	14	33.12	33.25	-13.5	4,671	-0.29%
2024/03/28	0	0.00	3	33.00	33.05	-3	4,623	-0.06%
2024/03/27	3	32.85	5.9	32.80	32.85	-2.9	4,641	-0.06%
2024/03/26	0	0.00	4	32.64	32.60	-4	4,817	-0.08%
2024/03/22	1	32.40	82	32.33	32.50	-81	5,238	-1.55%
2024/03/20	0	31.80	20	31.88	31.80	-20	6,170	-0.32%
2024/03/19	7.2	31.82	0	0.00	31.70	7.2	6,240	0.12%
2024/03/18	1	32.45	0	0.00	32.75	1	6,208	0.02%
2024/03/15	2	33.20	4	33.16	32.90	-2	6,204	-0.03%
2024/03/14	0	0.00	1.2	32.78	32.90	-1.2	5,903	-0.02%
2024/03/13	4	32.50	12.1	32.50	32.70	-8.1	5,894	-0.14%
2024/03/12	0	0.00	2	32.20	32.35	-2	5,868	-0.03%
2024/03/11	0	32.25	7	32.30	32.50	-7	5,939	-0.12%
2024/03/08	0	31.75	3	32.23	32.40	-3	6,094	-0.05%
2024/03/07	0	0.00	6	32.04	32.05	-6	6,235	-0.10%
2024/03/06	5.1	32.04	10	32.01	32.00	-4.9	6,344	-0.08%
2024/03/01	1	31.75	1	31.75	31.90	0	7,096	0.00%
2024/02/29	1	32.30	7.1	32.24	32.60	-6.1	7,360	-0.08%
2024/02/27	0.1	31.60	24.4	31.80	31.65	-24.3	7,378	-0.33%
2024/02/26	1	31.45	0	0.00	31.40	1	7,429	0.01%
2024/02/23	0	31.60	0	0.00	31.65	0	7,580	0.00%
2024/02/22	1	31.70	12.4	31.65	31.90	-11.4	7,781	-0.15%
2024/02/20	0	0.00	0.3	31.47	31.60	-0.3	7,914	0.00%
2024/02/19	0	0.00	1	31.20	31.35	-1	7,963	-0.01%
2024/02/16	0	30.85	0	0.00	30.85	0	8,090	0.00%
2024/02/05	2	30.65	2	30.65	30.65	0	8,199	0.00%
2024/02/01	5	31.20	0.1	31.05	31.30	4.9	8,264	0.06%
2024/01/31	0	0.00	5	30.76	30.90	-5	8,293	-0.06%
2024/01/30	3	30.75	0	0.00	30.65	3	8,280	0.04%
2024/01/23	0.3	30.41	3	30.43	30.60	-2.7	8,601	-0.03%
2024/01/22	0.1	30.45	0	0.00	30.30	0.1	8,677	0.00%
2024/01/19	0.1	30.30	0	0.00	30.50	0.1	8,745	0.00%
2024/01/18	0	0.00	2	30.65	30.50	-2	8,810	-0.02%
2024/01/17	1.1	30.52	1	30.50	30.40	0.1	8,817	0.00%
2024/01/16	0.1	31.10	5	31.10	31.05	-5	8,700	-0.06%
2024/01/15	0	0.00	0.7	31.30	31.40	-0.7	8,639	-0.01%
2024/01/12	0	0.00	0.4	31.25	31.40	-0.4	8,720	0.00%
2024/01/11	0	0.00	5	31.39	31.45	-5	8,788	-0.06%
2024/01/10	0	0.00	9	31.37	31.20	-9	8,999	-0.10%
2024/01/09	0	0.00	1	31.70	31.75	-1	9,041	-0.01%
2024/01/08	1	31.80	3.3	31.83	31.80	-2.3	9,099	-0.03%
2024/01/05	0	0.00	11	31.70	31.75	-11	9,156	-0.12%
2024/01/04	0	0.00	7.2	31.64	31.75	-7.2	9,258	-0.08%
2024/01/03	0	0.00	2	31.45	31.45	-2	9,358	-0.02%
2024/01/02	2	31.45	3	31.48	31.55	-1	9,340	-0.01%
2023/12/29	1	31.15	5	31.15	31.20	-4	9,309	-0.04%
2023/12/28	0	0.00	2	31.40	31.40	-2	9,329	-0.02%
2023/12/27	0	0.00	1	31.35	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	1	31.10	31.10	-1	9,287	-0.01%
2023/12/25	0.3	30.89	1	30.95	30.95	-0.8	9,313	-0.01%
2023/12/21	1	31.45	8	31.50	31.50	-7	9,305	-0.08%
2023/12/20	0	0.00	0	31.25	31.25	0	9,118	0.00%
2023/12/19	1	31.40	5	31.35	31.45	-4	8,898	-0.04%
2023/12/18	0	0.00	1	31.00	31.40	-1	8,728	-0.01%
2023/12/15	0	0.00	0.2	31.00	30.80	-0.2	8,538	0.00%
2023/12/14	0.1	30.80	1.5	30.90	30.95	-1.4	7,717	-0.02%
2023/12/13	1.2	30.63	0	0.00	30.70	1.2	7,673	0.01%
2023/12/11	2.3	30.69	0.8	30.90	30.90	1.4	8,735	0.02%
2023/12/08	0.1	31.05	0	0.00	30.95	0.1	8,747	0.00%
2023/12/07	2.1	31.08	0	0.00	31.10	2.1	8,771	0.02%
2023/12/06	4	31.80	20.4	31.80	31.65	-16.4	8,731	-0.19%
2023/12/05	0	0.00	3	31.52	31.30	-3	8,637	-0.03%
2023/12/04	3	31.63	1	31.55	31.60	2	8,528	0.02%
2023/12/01	0	0.00	3	30.95	30.95	-3	8,366	-0.04%
2023/11/30	0	0.00	5	30.93	30.60	-5	8,250	-0.06%
2023/11/29	0.1	30.80	10	30.82	30.60	-10	7,885	-0.13%
2023/11/28	0	0.00	20	30.89	30.60	-20	7,756	-0.26%
2023/11/27	0	0.00	36	30.67	30.45	-36	7,706	-0.47%
2023/11/24	33	30.15	0	0.00	30.15	33	7,451	0.44%
2023/11/21	3	30.00	2	30.33	30.40	1	7,084	0.01%
2023/11/20	24	30.12	0	0.00	29.95	24	6,974	0.34%
2023/11/16	0	0.00	1	30.75	30.85	-1	6,846	-0.01%
2023/11/15	0	0.00	52	30.66	30.70	-52	6,789	-0.77%
2023/11/14	0	0.00	1	30.35	30.50	-1	6,688	-0.01%
2023/11/10	0	0.00	2	30.20	30.25	-2	6,768	-0.03%
2023/11/09	3	29.98	0	0.00	30.25	3	6,785	0.04%
2023/11/08	8	30.20	1.1	30.13	30.15	6.9	6,802	0.10%
2023/11/07	1	30.00	0	0.00	30.20	1	6,794	0.01%
2023/11/03	3	29.80	0.1	29.80	29.90	2.9	6,762	0.04%
2023/11/02	10.2	29.75	1	29.80	29.85	9.2	6,807	0.13%
2023/11/01	1	29.50	0	0.00	29.40	1	6,770	0.01%
2023/10/31	12	29.51	0.4	29.40	29.50	11.6	6,756	0.17%
2023/10/30	2	29.20	2	29.25	29.30	0	6,760	0.00%
2023/10/20	0	28.91	0	0.00	28.85	0	6,867	0.00%
2023/10/19	0	0.00	2	29.10	28.95	-2	6,896	-0.03%
2023/10/18	11	29.07	10	29.17	29.00	1	6,918	0.01%
2023/10/16	1	29.10	0	0.00	29.25	1	6,838	0.01%
2023/10/12	0	29.15	6	29.13	29.25	-6	7,103	-0.08%
2023/10/11	0	28.85	1	29.00	29.20	-1	7,094	-0.01%
2023/10/06	0.2	28.60	0	0.00	28.55	0.2	7,003	0.00%
2023/10/05	0.2	28.40	0	0.00	28.40	0.2	7,025	0.00%
2023/10/04	3.1	28.47	0	0.00	28.35	3.1	7,025	0.04%
2023/10/03	15.2	28.91	14.1	28.90	28.85	1.1	7,008	0.02%
2023/10/02	0	0.00	7.1	28.95	29.10	-7.1	7,088	-0.10%
2023/09/28	1	28.80	0	0.00	28.75	1	7,268	0.01%
2023/09/27	3	28.65	0	0.00	28.60	3	7,318	0.04%
2023/09/26	0	28.85	2	28.63	28.60	-2	7,364	-0.03%
2023/09/25	0.1	28.93	0	0.00	28.85	0.1	7,375	0.00%
2023/09/22	1	28.75	1	28.90	28.75	0	7,447	0.00%
2023/09/21	0.1	28.91	0	0.00	28.80	0.1	7,478	0.00%
2023/09/19	0	29.40	0	0.00	29.40	0	7,464	0.00%
2023/09/18	0	0.00	1	29.40	29.50	-1	7,578	-0.01%
2023/09/15	0	29.20	0	0.00	29.10	0	7,583	0.00%
2023/09/14	1	29.00	0	0.00	29.45	1	6,578	0.02%
2023/09/13	2	28.85	0	0.00	29.15	2	6,488	0.03%
2023/09/12	1	28.90	0	29.15	29.15	1	6,589	0.02%
2023/09/11	0.1	28.71	1	28.80	28.70	-0.9	6,585	-0.01%
2023/09/08	0	28.65	0	0.00	28.50	0	6,577	0.00%
2023/09/07	5.2	28.52	1	28.50	28.40	4.2	6,607	0.06%
2023/09/06	7	28.68	1	28.60	28.60	6	6,585	0.09%
2023/09/05	0	28.85	1	28.90	28.85	-1	6,564	-0.01%
2023/09/04	22.1	28.75	0	0.00	28.60	22.1	6,566	0.34%
2023/09/01	1	28.80	2	28.83	28.80	-1	6,545	-0.02%
2023/08/31	5.5	28.41	0	0.00	28.15	5.5	6,535	0.08%
2023/08/29	0	28.25	1	28.20	28.30	-1	6,387	-0.02%
2023/08/28	1.1	28.12	0	0.00	28.15	1.1	6,422	0.02%
2023/08/25	3.3	28.34	0	0.00	28.30	3.3	6,945	0.05%
2023/08/24	3.1	28.29	0	0.00	28.35	3.1	6,967	0.04%
2023/08/23	1	28.40	0	0.00	28.35	1	6,916	0.01%
2023/08/22	0.1	28.60	0	0.00	28.60	0.1	6,918	0.00%
2023/08/21	1	28.75	0	0.00	28.65	1	6,950	0.01%
2023/08/18	0	0.00	1	28.70	28.75	-1	6,960	-0.01%
2023/08/17	5	28.38	1	28.45	28.50	4	6,954	0.06%
2023/08/16	6.1	28.86	0	0.00	28.60	6.1	6,909	0.09%
2023/08/15	0.1	29.40	4	29.25	29.15	-3.9	6,812	-0.06%
2023/08/14	1	29.30	0	0.00	29.30	1	6,805	0.01%
2023/08/11	0	29.47	0	0.00	29.50	0	6,846	0.00%
2023/08/10	5	29.34	0	0.00	29.45	5	6,892	0.07%
2023/08/09	2.2	29.43	0	0.00	29.50	2.2	6,876	0.03%
2023/08/08	0.4	29.78	0	0.00	29.60	0.4	6,872	0.01%
2023/08/07	3	29.57	0	0.00	29.80	3	6,825	0.04%
2023/08/04	5	29.55	0	0.00	29.50	5	6,833	0.07%
2023/08/02	8	29.57	0	0.00	29.55	8	6,812	0.12%
2023/08/01	5	29.60	0	0.00	29.65	5	6,762	0.07%
2023/07/31	0.1	29.85	0	0.00	29.70	0.1	6,757	0.00%
2023/07/28	4.1	29.70	1	29.70	29.70	3.1	6,730	0.05%
2023/07/26	4.1	29.35	2	29.35	29.50	2.1	6,678	0.03%
2023/07/25	2.1	29.23	0	0.00	29.25	2.1	6,659	0.03%
2023/07/24	49.5	29.26	0	0.00	29.15	49.5	6,621	0.75%
2023/07/21	3.7	29.75	0	0.00	29.60	3.7	6,601	0.06%
2023/07/20	2.3	29.95	0	0.00	29.80	2.3	6,556	0.03%
2023/07/19	7.3	29.73	0	0.00	29.75	7.3	6,559	0.11%
2023/07/18	118.4	30.11	1	30.00	30.00	117.4	6,469	1.81%	大買/鉅額交易
2023/07/17	16.5	30.60	1	30.30	30.30	15.5	6,352	0.24%
2023/07/14	0.2	32.29	3	32.20	32.30	-2.9	6,184	-0.05%
2023/07/13	0.2	32.50	0	0.00	32.20	0.2	6,149	0.00%
2023/07/11	4	32.30	0	0.00	32.45	4	6,183	0.06%
2023/07/07	10	31.90	0	0.00	32.05	10	6,234	0.16%
2023/07/06	1	32.42	1	32.15	32.20	0	6,204	0.00%
2023/06/30	1	33.50	1	33.15	33.45	0	5,999	0.00%
2023/06/28	0	33.50	0	0.00	33.55	0	5,985	0.00%
2023/06/27	0	0.00	6	33.46	33.50	-6	5,996	-0.10%
2023/06/26	0	0.00	2	33.35	33.50	-2	5,996	-0.03%
2023/06/21	0	0.00	1	33.00	33.05	-1	5,918	-0.02%
2023/06/16	0	0.00	0.3	32.75	32.95	-0.3	6,000	-0.01%
2023/06/15	0	0.00	6	33.00	33.00	-6	5,952	-0.10%
2023/06/13	0	0.00	1.1	32.59	32.60	-1.1	6,136	-0.02%
2023/06/09	5	32.65	3	32.60	32.55	2	6,231	0.03%
2023/06/08	0	0.00	0.2	32.50	32.45	-0.2	6,312	0.00%
2023/06/07	0.2	32.20	0	0.00	32.45	0.2	6,413	0.00%
2023/06/06	0	0.00	1	32.50	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	1	32.10	32.20	-1	6,676	-0.01%
2023/06/02	0.1	31.88	0.5	31.85	31.90	-0.4	6,685	-0.01%
2023/06/01	2.1	31.88	0	0.00	31.70	2.1	6,681	0.03%
2023/05/31	0	0.00	1	32.25	32.30	-1	6,635	-0.02%
2023/05/30	0	0.00	2	32.15	32.10	-2	6,162	-0.03%
2023/05/29	0.1	31.80	1.5	31.92	31.85	-1.5	6,183	-0.02%
2023/05/25	0	31.85	0	0.00	32.00	0	6,275	0.00%
2023/05/22	0	32.05	0	0.00	32.05	0	6,292	0.00%
2023/05/17	1	31.85	2	32.05	31.95	-1	6,460	-0.02%
2023/05/16	1.1	31.60	0	0.00	31.95	1.1	6,446	0.02%
2023/05/15	0	31.75	0	0.00	31.75	0	6,411	0.00%
2023/05/12	0.1	31.98	0	0.00	32.10	0.1	6,429	0.00%
2023/05/11	0.1	31.98	0	0.00	31.80	0.1	6,454	0.00%
2023/05/10	0.1	32.10	0	0.00	32.10	0.1	6,462	0.00%
2023/05/09	1	32.45	1	32.40	32.25	0	6,488	0.00%
2023/05/08	0.1	32.35	0	0.00	32.60	0.1	6,531	0.00%
2023/05/05	0	32.35	50	32.40	32.35	-50	6,527	-0.77%
2023/05/04	0	0.00	0.2	32.20	32.25	-0.2	6,583	0.00%
2023/05/03	0	0.00	1	32.20	32.20	-1	6,620	-0.02%
2023/05/02	1	32.20	0	0.00	32.25	1	6,679	0.01%
2023/04/28	0	0.00	2.1	32.00	31.90	-2.1	6,883	-0.03%
2023/04/24	0	0.00	3	31.80	31.90	-3	6,837	-0.04%
2023/04/21	0.1	31.50	0	0.00	31.40	0.1	6,857	0.00%
2023/04/20	2.1	31.41	0	0.00	31.45	2.1	6,890	0.03%
2023/04/19	0	31.75	2	31.75	31.70	-2	6,922	-0.03%
2023/04/18	1.1	31.65	0	0.00	31.65	1.1	6,890	0.02%
2023/04/17	0.1	31.70	0	0.00	31.85	0.1	6,869	0.00%
2023/04/14	1.1	31.70	0	0.00	31.85	1.1	6,848	0.02%
2023/04/13	0.1	31.70	1	31.85	31.70	-1	6,817	-0.01%
2023/04/12	0.1	31.82	6	31.85	31.70	-5.9	6,730	-0.09%
2023/04/11	0	0.00	35	31.75	31.80	-35	6,722	-0.52%
2023/04/10	0.1	31.35	0	0.00	31.45	0.1	6,717	0.00%
2023/04/07	0.1	31.40	0	0.00	31.30	0.1	6,706	0.00%
2023/04/06	0.1	31.33	0	0.00	31.35	0.1	6,715	0.00%
2023/03/31	0	0.00	2	31.43	31.30	-2	6,800	-0.03%
2023/03/30	0.1	31.35	0	0.00	31.30	0.1	7,382	0.00%
2023/03/29	0.1	31.20	1	31.25	31.35	-0.9	7,930	-0.01%
2023/03/28	0.1	31.12	0	0.00	31.10	0.1	8,487	0.00%
2023/03/27	1.1	31.20	0	0.00	31.20	1.1	9,180	0.01%
2023/03/24	0	0.00	1	31.15	31.10	-1	10,586	-0.01%
2023/03/23	1	30.90	0	0.00	30.95	1	10,672	0.01%
2023/03/22	3.4	30.84	0	0.00	30.80	3.4	10,751	0.03%
2023/03/21	6.1	30.81	0	0.00	30.75	6.1	10,925	0.06%
2023/03/20	8.2	30.79	2	31.00	30.80	6.2	10,993	0.06%
2023/03/17	4.1	31.02	4	31.13	31.00	0.1	11,035	0.00%
2023/03/16	0	0.00	2	31.40	31.30	-2	11,014	-0.02%
2023/03/15	7.2	31.32	5.3	31.39	31.25	1.9	11,209	0.02%
2023/03/14	1	31.40	0	0.00	31.30	1	11,377	0.01%
2023/03/13	0.2	31.34	0	0.00	31.35	0.2	11,541	0.00%
2023/03/10	31.1	31.24	7	31.25	31.25	24.1	11,507	0.21%
2023/03/09	22.1	31.62	1	31.75	31.55	21.1	11,556	0.18%
2023/03/08	30.6	32.30	0	0.00	32.30	30.6	11,689	0.26%
2023/03/07	0	32.50	0	0.00	32.55	0	11,809	0.00%
2023/03/06	1	32.55	4	32.46	32.45	-3	11,929	-0.02%
2023/03/03	1.5	32.25	3	32.35	32.20	-1.5	12,018	-0.01%
2023/03/02	1.5	32.00	4	32.40	32.45	-2.5	12,138	-0.02%
2023/03/01	1.1	31.96	0	0.00	32.00	1.1	12,174	0.01%
2023/02/24	1.1	32.16	1	32.45	32.45	0.1	12,289	0.00%
2023/02/23	0.3	32.20	5	32.45	32.45	-4.7	12,464	-0.04%
2023/02/22	1.1	32.10	0	0.00	32.15	1.1	12,554	0.01%
2023/02/21	0	32.00	1	32.20	32.20	-1	12,536	-0.01%
2023/02/20	1.2	32.01	5	32.05	32.00	-3.8	12,685	-0.03%
2023/02/17	7.1	32.03	1	32.05	32.00	6.1	12,906	0.05%
2023/02/16	3	32.30	2	32.42	32.25	1	13,072	0.01%
2023/02/15	2.3	32.07	0	0.00	32.00	2.3	13,090	0.02%
2023/02/14	0.3	32.14	0	0.00	32.10	0.3	13,054	0.00%
2023/02/13	0.1	32.10	0	0.00	32.35	0.1	13,018	0.00%
2023/02/10	0.2	32.24	2	32.35	32.15	-1.8	13,054	-0.01%
2023/02/09	1.2	32.07	0	0.00	32.20	1.2	13,050	0.01%
2023/02/08	8.2	32.25	0	0.00	32.25	8.2	13,085	0.06%
2023/02/06	2.2	32.53	0	0.00	32.40	2.2	13,133	0.02%
2023/02/03	0.1	32.35	4	32.30	32.35	-3.9	13,125	-0.03%
2023/02/02	22.1	32.25	0	0.00	32.40	22.1	13,213	0.17%
2023/02/01	4	32.60	8	32.53	32.70	-4	13,162	-0.03%
2023/01/31	1.1	32.70	0.7	32.70	32.70	0.3	13,161	0.00%
2023/01/30	0.1	32.80	10	33.04	33.30	-10	13,123	-0.08%
2023/01/17	0.1	32.25	7	32.35	32.35	-7	12,938	-0.05%
2023/01/10	1.1	32.15	4	32.21	32.30	-3	13,184	-0.02%
2023/01/09	0	0.00	19	32.32	32.50	-19	13,181	-0.14%
2023/01/06	0	0.00	1	32.00	31.80	-1	13,223	-0.01%
2023/01/05	2	31.95	2	31.88	31.70	0	13,327	0.00%
2022/12/30	0	0.00	2	31.95	31.90	-2	13,486	-0.01%
2022/12/28	1.1	31.50	0	0.00	31.85	1.1	13,707	0.01%
2022/12/27	0	0.00	1	31.90	31.80	-1	13,654	-0.01%
2022/12/26	8.1	31.59	6	31.50	31.60	2.1	13,686	0.01%
2022/12/23	22.1	31.65	0	0.00	31.55	22.1	13,793	0.16%
2022/12/22	0	0.00	10	31.70	33.00	-10	13,807	-0.07%
2022/12/21	4.1	31.18	9	31.38	31.30	-4.9	13,305	-0.04%
2022/12/20	5.2	31.04	2	31.10	31.10	3.2	12,822	0.03%
2022/12/19	15.2	31.18	0	0.00	31.30	15.2	12,369	0.12%
2022/12/16	0	0.00	1	33.15	32.60	-1	11,756	-0.01%
2022/12/15	3	32.60	1	33.10	32.95	2	10,479	0.02%
2022/12/14	0.1	32.80	0.3	32.95	33.00	-0.2	10,406	0.00%
2022/12/13	1	32.70	0	0.00	32.65	1	10,365	0.01%
2022/12/12	0	0.00	6	33.22	33.20	-6	10,162	-0.06%
2022/12/09	0	0.00	2	33.18	33.20	-2	10,201	-0.02%
2022/12/08	0	0.00	9	33.00	33.00	-9	10,263	-0.09%
2022/12/07	0	32.75	13	32.89	32.80	-13	10,196	-0.13%
2022/12/06	1	33.05	0	0.00	32.75	1	9,980	0.01%
2022/12/05	10	32.90	15	33.00	32.80	-5	9,759	-0.05%
2022/12/02	3	32.40	2	32.30	32.30	1	9,539	0.01%
2022/12/01	21.1	32.54	2.1	32.69	32.65	19	9,554	0.20%
2022/11/30	0	0.00	8	32.49	32.50	-8	9,436	-0.08%
2022/11/29	3	31.60	15	32.07	32.15	-12	9,024	-0.13%
2022/11/28	4.1	31.06	1	31.65	31.75	3	8,939	0.03%
2022/11/25	7.1	31.46	1	31.50	31.55	6.1	8,919	0.07%
2022/11/24	1.1	31.05	3	31.40	31.80	-2	9,015	-0.02%
2022/11/23	2	31.05	0	0.00	31.05	2	9,003	0.02%
2022/11/22	10.1	30.46	1	30.85	30.90	9.1	8,962	0.10%
2022/11/21	38.4	30.54	49.7	30.50	30.60	-11.4	8,791	-0.13%
2022/11/18	3	31.15	0	0.00	31.35	3	8,579	0.04%
2022/11/17	4	31.40	0	0.00	31.55	4	8,485	0.05%
2022/11/16	2	31.67	1	31.50	31.50	1	8,442	0.01%
2022/11/15	29.3	31.74	16	31.96	31.65	13.3	8,304	0.16%
2022/11/14	1	32.95	5.3	33.03	33.20	-4.3	8,054	-0.05%
2022/11/11	1.3	32.09	0	0.00	32.25	1.3	7,848	0.02%
2022/11/10	1.1	32.35	3	32.43	32.35	-1.9	7,785	-0.02%
2022/11/09	0	32.53	1	32.65	32.65	-1	7,846	-0.01%
2022/11/08	3	32.38	4	32.54	32.80	-1	7,839	-0.01%
2022/11/07	0	0.00	1	32.50	32.45	-1	7,812	-0.01%
2022/11/04	0.1	32.00	2	32.33	32.35	-1.9	7,820	-0.02%
2022/11/03	0	0.00	2	31.85	32.30	-2	7,783	-0.03%
2022/11/02	1	31.85	1	32.05	32.05	0	7,796	0.00%
2022/11/01	0	0.00	1	32.20	32.45	-1	7,810	-0.01%
2022/10/31	0	0.00	4	32.28	32.15	-4	7,859	-0.05%
2022/10/28	0	0.00	4	32.10	32.05	-4	7,892	-0.05%
2022/10/27	1	32.20	4.6	32.19	32.05	-3.6	8,039	-0.04%
2022/10/26	0	0.00	4	31.85	31.90	-4	8,177	-0.05%
2022/10/25	1	31.70	1	31.70	31.65	0	8,251	0.00%
2022/10/24	0	0.00	6	31.51	31.55	-6	8,310	-0.07%
2022/10/21	0	0.00	8	31.20	31.20	-8	8,343	-0.10%
2022/10/20	1	30.60	0	0.00	31.00	1	8,452	0.01%
2022/10/19	0	0.00	2	31.05	31.00	-2	8,255	-0.02%
2022/10/18	0	30.80	0	0.00	30.85	0	8,263	0.00%
2022/10/17	0.1	30.81	0	0.00	30.95	0.1	8,364	0.00%
2022/10/14	0	31.35	1	31.50	31.35	-1	8,476	-0.01%
2022/10/13	0	31.40	3	31.62	31.40	-3	8,525	-0.04%
2022/10/12	0	0.00	2	31.70	31.95	-2	8,643	-0.02%
2022/10/11	1.1	31.36	0	0.00	31.40	1.1	8,632	0.01%
2022/10/07	0	32.10	0	0.00	32.10	0	8,550	0.00%
2022/10/06	0	0.00	1	31.95	32.15	-1	8,718	-0.01%
2022/10/05	0.2	31.85	0	0.00	31.75	0.2	8,672	0.00%
2022/10/04	0	0.00	1	32.30	32.15	-1	8,711	-0.01%
2022/09/30	0.1	32.30	1	32.30	32.35	-0.9	8,701	-0.01%
2022/09/29	0.1	32.42	2	32.70	32.70	-1.9	8,640	-0.02%
2022/09/28	0.1	32.59	6	32.66	32.35	-5.9	8,598	-0.07%
2022/09/27	0	32.60	21	32.56	32.75	-21	8,559	-0.25%
2022/09/26	1	32.10	0	0.00	32.10	1	8,566	0.01%
2022/09/23	0	0.00	2.4	32.99	32.90	-2.4	8,531	-0.03%
2022/09/22	0	0.00	6	32.87	32.80	-6	8,566	-0.07%
2022/09/21	0	0.00	3	32.68	32.80	-3	8,528	-0.04%
2022/09/20	0	0.00	5	32.70	32.80	-5	8,539	-0.06%
2022/09/19	0	0.00	7	32.06	32.10	-7	8,504	-0.08%
2022/09/16	0	0.00	20	32.14	32.00	-20	8,589	-0.23%
2022/09/15	0	0.00	5.6	33.00	33.00	-5.6	8,451	-0.07%
2022/09/14	1	32.15	0	0.00	32.15	1	8,332	0.01%
2022/09/13	1	32.10	2	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0	0.00	1	31.85	31.85	-1	8,310	-0.01%
2022/09/07	0	31.50	1	31.60	31.50	-1	8,426	-0.01%
2022/09/06	0.4	31.65	0	0.00	31.75	0.4	8,369	0.00%
2022/09/05	0	0.00	1	31.75	31.75	-1	8,351	-0.01%
2022/09/02	0	31.65	0	0.00	31.65	0	8,412	0.00%
2022/09/01	2.5	31.81	2	31.78	31.70	0.5	8,362	0.01%
2022/08/31	0	0.00	3	32.75	32.75	-3	8,344	-0.04%
2022/08/30	125	32.10	127	32.07	32.15	-2	8,202	-0.02%	大買/大賣/
2022/08/25	2	31.65	5	31.56	31.65	-3	8,038	-0.04%
2022/08/24	0	0.00	3	30.90	31.05	-3	8,006	-0.04%
2022/08/22	0.1	30.75	27	31.00	30.95	-26.9	8,617	-0.31%
2022/08/19	0	0.00	30	30.90	30.90	-30	8,662	-0.35%
2022/08/18	1	30.80	2	30.70	30.90	-1	8,715	-0.01%
2022/08/16	1	30.55	5	30.53	30.60	-4	8,708	-0.05%
2022/08/15	4	30.25	0	0.00	30.25	4	8,650	0.05%
2022/08/10	2	29.90	0	0.00	29.85	2	8,773	0.02%
2022/08/09	4	29.55	2	29.83	29.90	2	8,818	0.02%
2022/08/08	0.2	29.57	0	0.00	29.45	0.2	8,874	0.00%
2022/08/05	1	29.50	1	29.70	29.65	0	9,067	0.00%
2022/08/04	8.8	29.28	20	29.15	29.50	-11.2	9,042	-0.12%
2022/08/03	14.6	29.54	0	0.00	29.65	14.6	8,959	0.16%
2022/08/02	10	29.94	0	0.00	30.00	10	8,871	0.11%
2022/08/01	5.4	30.05	6	30.33	30.10	-0.6	8,754	-0.01%
2022/07/29	1	30.20	1	30.55	30.40	0	8,693	0.00%
2022/07/28	25.3	30.18	1	30.15	30.10	24.3	8,613	0.28%
2022/07/27	1	31.55	0	0.00	31.75	1	8,530	0.01%
2022/07/22	1	32.05	1.1	32.19	32.15	-0.1	8,324	0.00%
2022/07/21	0	0.00	1	32.50	32.40	-1	8,236	-0.01%
2022/07/20	1	32.50	2	32.53	32.30	-1	8,099	-0.01%
2022/07/19	0	0.00	11	32.49	32.50	-11	8,035	-0.14%
2022/07/18	0	0.00	7	31.90	32.15	-7	7,850	-0.09%
2022/07/15	2	31.70	5	31.76	31.70	-3	7,750	-0.04%
2022/07/14	1	31.90	8	32.14	31.95	-7	7,765	-0.09%
2022/07/13	1	32.05	6	31.81	31.90	-5	7,638	-0.07%
2022/07/12	1	30.90	1	31.20	31.50	0	7,563	0.00%
2022/07/11	0	0.00	30	31.48	31.50	-30	7,491	-0.40%
2022/07/08	1	31.40	2	31.50	31.35	-1	7,491	-0.01%
2022/07/07	26	31.48	4	31.51	31.45	22	7,544	0.29%
2022/07/06	8	31.63	7	31.69	31.55	1	7,502	0.01%
2022/07/05	0	0.00	21	32.28	32.25	-21	7,432	-0.28%
2022/07/04	2	31.95	5	31.90	32.00	-3	7,378	-0.04%
2022/07/01	4	31.45	17	31.46	31.15	-13	7,350	-0.18%
2022/06/30	2	31.88	0	0.00	31.80	2	7,333	0.03%
2022/06/29	10	32.10	5	32.02	32.15	5	7,207	0.07%
2022/06/28	5	31.80	5.6	31.85	31.85	-0.6	7,164	-0.01%
2022/06/27	0	0.00	8	31.52	31.70	-8	7,165	-0.11%
2022/06/24	0	0.00	16	31.44	31.30	-16	7,133	-0.22%
2022/06/22	0	0.00	2	31.20	31.05	-2	7,151	-0.03%
2022/06/21	0	0.00	1	31.10	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	22	30.94	30.70	-22	7,054	-0.31%
2022/06/17	1	30.95	1	30.90	30.85	0	7,046	0.00%
2022/06/16	0	0.00	36	31.42	31.30	-36	6,926	-0.52%
2022/06/15	0	0.00	24	31.15	31.30	-24	7,040	-0.34%
2022/06/14	0	0.00	1	31.10	30.95	-1	7,113	-0.01%
2022/06/13	12	30.67	12	31.03	30.95	0	7,145	0.00%
2022/06/10	20	31.45	15	31.43	31.30	5	7,112	0.07%
2022/06/09	0	0.00	11	31.35	31.40	-11	7,143	-0.15%
2022/06/08	0	0.00	2	31.18	31.25	-2	7,032	-0.03%
2022/06/06	3	30.67	11.2	30.76	30.80	-8.2	7,055	-0.12%
2022/06/02	8	30.59	1	30.70	30.70	7	7,151	0.10%
2022/06/01	2	30.83	1	30.80	30.80	1	7,263	0.01%
2022/05/31	32	31.11	4	31.45	30.50	28	7,236	0.39%
2022/05/30	3	31.73	0	0.00	31.80	3	6,723	0.04%
2022/05/26	0	31.65	13	31.77	31.75	-13	6,705	-0.19%
2022/05/25	1	31.60	9	31.54	31.70	-8	6,809	-0.12%
2022/05/24	0	0.00	6	31.46	31.50	-6	6,834	-0.09%
2022/05/23	6	31.30	0	0.00	31.40	6	6,833	0.09%
2022/05/20	5	31.45	147	31.33	31.35	-142	6,908	-2.05%	大賣/鉅額交易
2022/05/19	10	31.05	1	30.90	31.15	9	6,881	0.13%
2022/05/18	0	0.00	1	31.20	31.25	-1	6,844	-0.01%
2022/05/17	0.2	30.65	10.6	30.79	30.90	-10.4	6,847	-0.15%
2022/05/16	1	31.00	1	31.10	30.90	0	6,783	0.00%
2022/05/13	0	0.00	31	30.70	31.00	-31	6,707	-0.46%
2022/05/12	6	29.90	0	0.00	29.70	6	6,483	0.09%
2022/05/11	0	30.05	0	0.00	30.15	0	6,443	0.00%
2022/05/10	0	0.00	2	30.18	30.15	-2	6,408	-0.03%
2022/05/06	0	0.00	6	30.17	30.20	-6	6,359	-0.09%
2022/05/05	6	30.55	2	30.30	30.55	4	6,400	0.06%
2022/05/03	0	0.00	1	30.05	29.95	-1	6,420	-0.02%
2022/04/28	5	29.70	0	0.00	29.95	5	6,467	0.08%
2022/04/27	6	29.88	0	0.00	29.70	6	6,435	0.09%
2022/04/26	0	0.00	5	30.14	30.25	-5	6,393	-0.08%
2022/04/25	25	29.93	0	0.00	30.00	25	6,366	0.39%
2022/04/22	18	30.16	1	30.30	30.35	17	6,245	0.27%
2022/04/20	15	30.15	1	30.25	30.50	14	6,267	0.22%
2022/04/18	1	30.00	4	30.06	30.20	-3	6,202	-0.05%
2022/04/13	5	30.69	4	30.59	30.90	1	6,107	0.02%
2022/04/12	0	0.00	5	30.30	30.20	-5	6,028	-0.08%
2022/04/11	0	0.00	1	30.20	30.20	-1	6,019	-0.02%
2022/04/08	6	30.05	1	30.10	30.10	5	6,013	0.08%
2022/04/07	2	30.08	1	30.35	29.95	1	6,014	0.02%
2022/04/06	1	30.00	12	30.18	30.45	-11	5,946	-0.18%
2022/04/01	7	30.00	15	30.15	30.30	-8	5,888	-0.14%
2022/03/31	0	0.00	1	30.55	30.40	-1	5,875	-0.02%
2022/03/30	0	0.00	0.3	30.30	30.30	-0.3	5,809	-0.01%
2022/03/29	10	30.25	0.1	30.20	30.35	9.9	5,761	0.17%
2022/03/28	9	30.04	0.7	30.10	30.20	8.3	5,716	0.15%
2022/03/24	2	30.73	13	30.78	30.85	-11	5,568	-0.20%
2022/03/22	0	0.00	11.6	30.70	30.80	-11.6	6,006	-0.19%
2022/03/21	0	0.00	1	30.60	30.65	-1	5,997	-0.02%
2022/03/17	34	30.47	0	0.00	30.55	34	5,918	0.57%
2022/03/16	12	30.15	0	0.00	30.45	12	5,820	0.21%
2022/03/15	1	30.00	1	30.30	30.20	0	5,784	0.00%
2022/03/14	0	0.00	2	30.35	30.55	-2	5,778	-0.03%
2022/03/11	1	30.15	1	30.15	30.20	0	5,786	0.00%
2022/03/10	0	0.00	4	30.15	30.20	-4	5,817	-0.07%
2022/03/08	0	0.00	2	29.60	29.50	-2	5,790	-0.03%
2022/03/07	22	29.59	2.6	29.34	29.50	19.4	5,772	0.34%
2022/03/04	0	30.25	0	0.00	30.30	0	5,917	0.00%
2022/03/03	32	30.37	6	30.46	30.60	26	5,993	0.43%
2022/03/02	0.1	30.20	3	30.27	30.35	-3	6,062	-0.05%
2022/03/01	0	0.00	90	30.25	30.30	-90	6,138	-1.47%
2022/02/24	19	29.59	2	29.68	29.70	17	6,328	0.27%
2022/02/23	19	29.94	0	0.00	30.00	19	6,310	0.30%
2022/02/22	12	29.76	29	29.90	29.95	-17	6,343	-0.27%
2022/02/21	9	29.87	27	30.15	30.20	-18	6,280	-0.29%
2022/02/18	1	29.70	2	29.88	30.00	-1	6,347	-0.02%
2022/02/17	1	29.65	102	29.80	29.80	-101	6,513	-1.55%	大賣/鉅額交易
2022/02/16	0	0.00	316	29.53	29.60	-316	6,452	-4.90%	大賣/鉅額交易
2022/02/15	3	29.35	4	29.45	29.35	-1	6,530	-0.02%
2022/02/14	12	29.30	3	29.42	29.45	9	6,539	0.14%
2022/02/11	1	29.45	22	29.48	29.40	-21	6,560	-0.32%
2022/02/10	11	29.35	1	29.35	29.60	10	6,649	0.15%
2022/02/09	1	29.20	52	29.21	29.50	-51	6,677	-0.76%
2022/02/08	6.4	29.21	0	0.00	29.20	6.4	6,671	0.10%
2022/02/07	0	29.02	5	29.30	29.30	-5	6,679	-0.07%
2022/01/26	0.1	28.72	1	28.80	28.80	-0.9	6,635	-0.01%
2022/01/25	15.2	28.38	2	28.35	28.60	13.2	6,715	0.20%
2022/01/24	2.3	28.68	3	28.70	28.80	-0.7	6,702	-0.01%
2022/01/21	12.1	28.82	0.5	28.80	28.80	11.6	6,823	0.17%
2022/01/20	10	29.10	0	29.15	29.25	10	6,785	0.15%
2022/01/18	3	29.13	7	29.19	29.10	-4	6,780	-0.06%
2022/01/14	33	29.24	0	0.00	29.20	33	6,992	0.47%
2022/01/13	3.2	29.37	0	0.00	29.55	3.2	7,063	0.04%
2022/01/10	0	0.00	1	29.10	29.10	-1	7,159	-0.01%
2022/01/07	10	29.25	1	29.30	29.15	9	7,223	0.12%
2022/01/04	8	28.95	1	28.90	29.00	7	7,289	0.10%
2022/01/03	4	29.00	11	29.15	29.15	-7	7,279	-0.10%
2021/12/30	0	29.20	2	29.30	29.30	-2	7,292	-0.03%
2021/12/29	0	0.00	80	29.23	29.30	-80	7,326	-1.09%
2021/12/28	0	0.00	2	29.05	29.15	-2	7,334	-0.03%
2021/12/24	1	28.80	0	0.00	28.90	1	7,467	0.01%
2021/12/23	1	28.75	5.5	28.65	28.80	-4.5	7,546	-0.06%
2021/12/21	0	0.00	17	28.55	28.55	-17	7,625	-0.22%
2021/12/20	8.5	28.26	0	0.00	28.40	8.5	7,684	0.11%
2021/12/17	22	28.17	1	28.35	28.10	21	7,729	0.27%
2021/12/16	4	28.29	2	28.28	28.20	2	7,273	0.03%
2021/12/15	1	28.30	11.2	28.32	28.35	-10.2	7,419	-0.14%
2021/12/14	6	28.33	0	0.00	28.45	6	7,477	0.08%
2021/12/13	3	28.50	0	0.00	28.45	3	7,498	0.04%
2021/12/09	0	0.00	1	28.85	28.85	-1	7,482	-0.01%
2021/12/08	0	28.75	34	28.85	28.75	-34	7,459	-0.46%
2021/12/07	0	0.00	1	28.60	28.75	-1	7,436	-0.01%
2021/12/06	5	28.23	3	28.28	28.60	2	7,462	0.03%
2021/12/03	4.1	28.34	2	28.40	28.30	2.1	7,471	0.03%
2021/12/02	3	28.10	0	0.00	28.30	3	7,435	0.04%
2021/12/01	5	28.30	0	0.00	28.30	5	7,380	0.07%
2021/11/30	5.5	28.20	28	28.25	27.90	-22.5	7,311	-0.31%
2021/11/29	5	27.99	10	28.05	28.15	-5	7,019	-0.07%
2021/11/26	5.1	28.24	0	0.00	28.25	5.1	6,936	0.07%
2021/11/25	19	28.42	0.5	28.55	28.55	18.5	6,926	0.27%
2021/11/24	19	28.58	3	28.57	28.80	16	6,802	0.24%
2021/11/23	51	28.72	10	28.71	28.75	41	6,647	0.62%
2021/11/22	2	29.23	23	29.30	29.15	-21	6,394	-0.33%
2021/11/19	7	29.45	0	0.00	29.40	7	6,314	0.11%
2021/11/17	302	29.25	0	0.00	29.35	302	6,236	4.84%	大買/鉅額交易
2021/11/16	156.5	29.35	16	29.55	29.50	140.5	6,162	2.28%	大買/鉅額交易
2021/11/15	1.3	30.07	0	0.00	30.00	1.3	6,044	0.02%
2021/11/12	5	30.10	3	30.13	30.15	2	6,060	0.03%
2021/11/11	0	0.00	66.2	29.99	30.00	-66.2	6,017	-1.10%
2021/11/10	0	0.00	52	29.95	29.90	-52	6,051	-0.86%
2021/11/09	15	29.65	104	29.95	29.90	-89	6,026	-1.48%	大賣/
2021/11/08	6	29.45	0	0.00	29.45	6	5,942	0.10%
2021/11/05	6	29.24	0	0.00	29.40	6	5,918	0.10%
2021/11/04	25	29.38	0	0.00	29.35	25	5,874	0.43%
2021/11/03	203	29.54	2	29.58	29.55	201	5,896	3.41%	大買/鉅額交易
2021/11/02	0	0.00	11.1	29.35	29.45	-11.1	5,904	-0.19%
2021/11/01	1	29.00	0	0.00	29.00	1	5,882	0.02%
2021/10/29	24	29.06	0	0.00	29.10	24	5,849	0.41%
2021/10/28	4.1	29.28	10.5	29.30	29.25	-6.4	5,769	-0.11%
2021/10/26	0.4	29.40	0	0.00	29.55	0.4	6,014	0.01%
2021/10/25	2	29.40	1	29.40	29.35	1	6,336	0.02%
2021/10/22	19	29.59	11	29.35	29.40	8	6,457	0.12%
2021/10/21	1	30.00	2	29.85	30.10	-1	6,394	-0.02%
2021/10/20	18	29.93	0	0.00	29.80	18	6,485	0.28%
2021/10/19	10	29.64	1	29.60	29.70	9	6,402	0.14%
2021/10/18	0	0.00	1	29.40	29.45	-1	6,392	-0.02%
2021/10/15	2	29.15	1	29.35	29.30	1	6,421	0.02%
2021/10/14	24	29.16	0	0.00	29.05	24	6,484	0.37%
2021/10/13	3	29.10	18	29.15	29.25	-15	6,551	-0.23%
2021/10/12	27	29.15	0	0.00	29.25	27	6,700	0.40%
2021/10/08	4	29.49	3	29.50	29.45	1	6,628	0.02%
2021/10/07	0	0.00	1	29.55	29.55	-1	6,645	-0.02%
2021/10/06	8	29.29	5	29.20	29.25	3	6,701	0.04%
2021/10/05	10	29.25	11	29.34	29.35	-1	6,762	-0.01%
2021/10/04	2	29.35	5	29.27	29.35	-3	6,845	-0.04%
2021/10/01	15	29.23	1	29.20	29.15	14	6,951	0.20%
2021/09/30	4.5	29.96	1.5	29.98	29.85	3	6,844	0.04%
2021/09/29	5	29.46	1	29.55	29.55	4	6,795	0.06%
2021/09/28	1	29.80	11	29.86	30.00	-10	6,771	-0.15%
2021/09/27	1	29.95	9	29.94	29.85	-8	6,803	-0.12%
2021/09/24	1	29.60	4.4	29.49	29.35	-3.4	6,843	-0.05%
2021/09/23	2	29.25	17	29.26	29.25	-15	6,853	-0.22%
2021/09/22	5	28.66	23	28.85	28.70	-18	6,892	-0.26%
2021/09/17	0.5	29.60	0.1	29.70	29.50	0.4	6,742	0.01%
2021/09/16	5	29.67	0	0.00	29.65	5	6,689	0.07%
2021/09/13	1	29.35	0	0.00	29.45	1	6,777	0.01%
2021/09/10	0	0.00	3	29.20	29.20	-3	6,832	-0.04%
2021/09/08	1	29.25	1	29.30	29.25	0	6,926	0.00%
2021/09/06	1	29.80	1	29.70	29.70	0	6,947	0.00%
2021/09/03	1	29.85	0	0.00	30.00	1	6,965	0.01%
2021/09/02	1	29.60	4	29.63	29.60	-3	6,996	-0.04%
2021/09/01	2	29.75	0	0.00	29.60	2	7,023	0.03%
2021/08/31	2	29.90	0	0.00	30.05	2	7,030	0.03%
2021/08/30	4	29.65	6	29.73	29.90	-2	6,985	-0.03%
2021/08/27	1	29.60	36	29.60	29.65	-35	7,029	-0.50%
2021/08/26	36	29.04	0	0.00	29.20	36	7,095	0.51%
2021/08/25	6	29.20	0	0.00	29.35	6	7,183	0.08%
2021/08/24	2	29.18	6	29.26	29.40	-4	7,260	-0.06%
2021/08/23	0	0.00	5	28.77	28.90	-5	7,338	-0.07%
2021/08/20	2	28.25	1	28.55	28.30	1	7,430	0.01%
2021/08/19	8.6	28.34	1	28.40	28.30	7.6	7,602	0.10%
2021/08/18	14	28.40	1	28.35	28.85	13	7,552	0.17%
2021/08/17	6.2	28.72	1	28.95	28.55	5.2	7,612	0.07%
2021/08/16	17	29.01	5	29.20	29.05	12	7,620	0.16%
2021/08/13	1	29.70	2	29.75	29.65	-1	7,573	-0.01%
2021/08/11	0	0.00	3	30.10	30.00	-3	7,698	-0.04%
2021/08/10	1	29.80	1.3	29.96	29.95	-0.3	7,781	0.00%
2021/08/09	0	0.00	1	29.55	29.95	-1	7,973	-0.01%
2021/08/06	1.2	30.10	0	0.00	30.05	1.2	8,119	0.01%
2021/08/05	11	30.00	0	0.00	30.00	11	8,351	0.13%
2021/08/04	0	0.00	8	30.30	30.25	-8	8,806	-0.09%
2021/08/03	4	30.23	6	30.23	30.30	-2	9,104	-0.02%
2021/08/02	7	29.94	1	30.00	30.10	6	9,307	0.06%
2021/07/30	73	29.93	236	29.94	29.60	-163	9,473	-1.72%	大賣/鉅額交易
2021/07/29	592.2	31.16	229	31.26	31.15	363.2	9,574	3.79%	大買/大賣/鉅額交易
2021/07/28	4	30.93	1	30.95	31.00	3	9,453	0.03%
2021/07/27	54.6	31.86	3	31.78	31.50	51.6	9,632	0.54%
2021/07/26	16	32.41	1	32.80	31.90	15	9,668	0.16%
2021/07/23	4	32.96	1	33.15	32.75	3	9,640	0.03%
2021/07/22	4	32.85	1	32.95	32.90	3	9,785	0.03%
2021/07/21	1	32.25	7	32.39	32.50	-6	9,889	-0.06%
2021/07/20	2	32.58	6.5	32.79	32.60	-4.5	10,058	-0.04%
2021/07/19	0	0.00	1	33.60	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	102	33.10	33.60	-102	10,793	-0.95%	大賣/鉅額交易
2021/07/15	53	32.70	1.3	32.70	32.80	51.7	10,822	0.48%
2021/07/14	2	32.70	21	32.60	32.60	-19	11,046	-0.17%
2021/07/13	8	32.88	1	32.95	32.90	7	11,496	0.06%
2021/07/12	2	32.90	40.9	33.35	32.95	-38.9	11,706	-0.33%
2021/07/09	0	0.00	53	32.85	32.95	-53	11,661	-0.45%
2021/07/08	0	0.00	66	32.75	32.95	-66	11,633	-0.57%
2021/07/07	2	32.25	20	32.25	32.35	-18	11,685	-0.15%
2021/07/06	1	32.65	20	32.55	32.55	-19	11,783	-0.16%
2021/07/05	0	0.00	35	32.49	32.45	-35	11,827	-0.30%
2021/07/02	13	32.56	23	32.63	32.20	-10	12,077	-0.08%
2021/07/01	0	0.00	3	32.37	32.45	-3	12,046	-0.02%
2021/06/28	2	31.90	0.5	32.00	31.90	1.5	12,109	0.01%
2021/06/25	0	0.00	5	31.85	31.75	-5	12,240	-0.04%
2021/06/24	5	31.35	0	0.00	31.50	5	12,342	0.04%
2021/06/23	0	0.00	1	31.45	31.65	-1	12,488	-0.01%
2021/06/22	1	31.00	1	30.95	30.85	0	12,389	0.00%
2021/06/21	3	30.72	0	0.00	30.75	3	12,363	0.02%
2021/06/18	1	31.05	2	31.40	31.05	-1	12,334	-0.01%
2021/06/17	2	31.50	3.1	31.80	31.80	-1.1	12,184	-0.01%
2021/06/16	3	32.00	8.1	31.79	31.85	-5.1	12,390	-0.04%
2021/06/15	1	31.80	3	31.70	31.80	-2	12,414	-0.02%
2021/06/11	0	0.00	1	31.90	31.90	-1	12,468	-0.01%
2021/06/09	0	0.00	10	31.95	31.50	-10	12,505	-0.08%
2021/06/04	1.3	32.35	1	32.25	31.90	0.3	12,686	0.00%
2021/06/03	2	32.80	10	32.50	32.45	-8	12,856	-0.06%
2021/06/02	2	31.95	2	32.05	32.05	0	12,835	0.00%
2021/06/01	2.3	31.56	1.2	31.81	31.90	1.1	12,821	0.01%
2021/05/31	1	31.55	20	31.65	31.65	-19	12,902	-0.15%
2021/05/28	5.4	31.17	4	31.31	31.25	1.4	13,025	0.01%
2021/05/27	3	30.73	4	31.00	30.40	-1	13,102	-0.01%
2021/05/26	3	31.18	1	31.30	31.40	2	13,326	0.02%
2021/05/25	2	30.90	5	31.12	31.20	-3	13,880	-0.02%
2021/05/24	9	30.42	6	30.59	30.55	3	13,847	0.02%
2021/05/21	9	30.46	1	30.60	30.50	8	13,881	0.06%
2021/05/20	3	30.23	11	30.54	30.35	-8	13,874	-0.06%
2021/05/19	8	30.43	0	0.00	30.60	8	13,813	0.06%
2021/05/18	1	30.70	4	30.41	30.80	-3	13,857	-0.02%
2021/05/17	11	29.81	172	29.62	29.65	-161	13,908	-1.16%	大賣/鉅額交易
2021/05/14	14	30.58	17	30.48	30.75	-3	13,754	-0.02%
2021/05/13	2	30.18	20	30.08	30.00	-18	13,594	-0.13%
2021/05/12	46	31.12	4	30.35	30.65	42	13,360	0.31%
2021/05/11	101	33.52	14.2	33.93	32.75	86.8	12,933	0.67%	大買/
2021/05/10	61	33.95	34	33.94	33.90	27	12,670	0.21%
2021/05/07	28	33.28	5	33.20	33.25	23	12,533	0.18%
2021/05/06	5	33.47	60	33.44	33.85	-55	12,389	-0.44%
2021/05/05	12	32.71	22.7	32.92	32.65	-10.7	12,148	-0.09%
2021/05/04	129	32.73	116	32.80	31.70	13	11,969	0.11%	大買/大賣/
2021/05/03	5	32.76	70	33.22	32.35	-65	11,684	-0.56%
2021/04/29	41	33.45	0.3	33.35	33.25	40.7	11,607	0.35%
2021/04/28	159	33.10	116	33.08	33.40	43	11,517	0.37%	大買/大賣/
2021/04/27	11	33.01	20	32.90	32.85	-9	11,597	-0.08%
2021/04/26	96.4	32.48	22	32.52	32.50	74.4	11,508	0.65%
2021/04/23	90	32.68	19	32.49	32.55	71	11,376	0.62%
2021/04/22	157	33.87	279	33.49	33.30	-122	11,299	-1.08%	大買/大賣/鉅額交易
2021/04/21	40	33.05	4	33.08	33.10	36	10,647	0.34%
2021/04/20	23	32.72	23.2	33.02	33.15	-0.2	10,518	0.00%
2021/04/19	69	32.90	18.3	33.25	33.40	50.7	10,323	0.49%
2021/04/16	2.5	31.79	15.2	31.40	31.90	-12.7	9,904	-0.13%
2021/04/15	14	30.89	33.1	30.90	30.95	-19.1	9,687	-0.20%
2021/04/14	3	30.48	5.4	30.64	30.60	-2.4	9,661	-0.03%
2021/04/13	16	30.92	2	31.18	30.60	14	9,715	0.14%
2021/04/12	12	30.48	9.6	30.64	30.95	2.4	9,576	0.03%
2021/04/09	3	30.42	1.4	30.32	30.40	1.6	9,537	0.02%
2021/04/08	13	30.00	18	30.33	30.50	-5	9,510	-0.05%
2021/04/07	0	0.00	1	29.95	30.00	-1	9,345	-0.01%
2021/04/06	0	0.00	2	30.00	29.95	-2	9,379	-0.02%
2021/04/01	4	29.89	21.1	29.96	29.90	-17.1	9,420	-0.18%
2021/03/31	6	29.95	8.2	30.04	30.20	-2.2	9,448	-0.02%
2021/03/30	5	30.20	16	30.01	30.00	-11	9,393	-0.12%
2021/03/29	3	29.83	33	29.84	29.90	-30	9,243	-0.32%
2021/03/26	26	29.58	91.4	29.50	29.75	-65.4	9,217	-0.71%
2021/03/25	0	0.00	4	29.10	29.10	-4	9,079	-0.04%
2021/03/24	10	29.10	1	29.10	29.15	9	9,106	0.10%
2021/03/23	37	29.25	0	0.00	29.00	37	9,113	0.41%
2021/03/22	2	29.20	2.1	29.22	29.40	-0.1	9,144	0.00%
2021/03/19	34	29.04	23	29.29	29.20	11	9,159	0.12%
2021/03/18	2	29.58	5	29.50	29.50	-3	8,969	-0.03%
2021/03/17	17	29.58	0	0.00	29.45	17	8,943	0.19%
2021/03/16	5	29.80	18.5	29.70	29.90	-13.5	8,907	-0.15%
2021/03/15	4	29.60	0	0.00	29.55	4	8,865	0.05%
2021/03/12	2	29.60	15	29.45	29.80	-13	8,896	-0.15%
2021/03/11	31	29.61	1.1	29.60	29.45	29.9	8,865	0.34%
2021/03/10	4	29.60	1	29.70	29.75	3	8,862	0.03%
2021/03/09	2	29.80	30	29.80	29.90	-28	8,855	-0.32%
2021/03/08	3	29.37	4.4	29.15	29.30	-1.4	8,675	-0.02%
2021/03/05	5	29.33	12	29.39	29.35	-7	8,667	-0.08%
2021/03/04	11.9	29.25	13	29.33	29.40	-1.1	8,846	-0.01%
2021/03/03	27	29.01	12	29.26	29.35	15	8,753	0.17%
2021/03/02	15	29.05	10	29.17	28.70	5	8,558	0.06%
2021/02/26	17	28.84	40.4	29.09	28.95	-23.4	8,447	-0.28%
2021/02/25	62	28.72	50	29.12	29.50	12	8,055	0.15%
2021/02/24	4	27.74	3.2	28.02	27.75	0.8	7,569	0.01%
2021/02/23	4	28.14	2	28.13	28.10	2	7,539	0.03%
2021/02/22	0	0.00	3	27.37	27.45	-3	7,489	-0.04%
2021/02/19	32	27.25	0	0.00	27.40	32	7,606	0.42%
2021/02/18	13	27.50	0	0.00	27.50	13	7,725	0.17%
2021/02/17	14	27.03	0	0.00	27.10	14	7,641	0.18%
2021/02/05	3	27.05	3.4	26.85	27.05	-0.4	7,543	-0.01%
2021/02/04	1	26.45	0	26.85	26.85	1	7,589	0.01%
2021/02/03	6	26.60	5	26.61	26.70	1	7,778	0.01%
2021/02/02	0.2	26.70	4	26.74	26.75	-3.8	7,820	-0.05%
2021/02/01	5	26.30	2	26.58	26.25	3	7,803	0.04%
2021/01/29	23	26.30	0	0.00	26.00	23	7,754	0.30%
2021/01/28	12	26.40	1	26.80	26.45	11	7,641	0.14%
2021/01/27	1	26.75	22	26.90	26.50	-21	7,542	-0.28%
2021/01/26	0	0.00	128.6	26.56	26.60	-128.6	7,485	-1.72%	大賣/鉅額交易
2021/01/25	0	0.00	1	26.75	26.80	-1	7,457	-0.01%
2021/01/22	3	26.37	0	0.00	26.40	3	7,481	0.04%
2021/01/21	4	26.65	0	0.00	26.40	4	7,420	0.05%
2021/01/20	5	26.66	0	0.00	26.40	5	7,367	0.07%
2021/01/19	10	27.20	3	27.25	27.45	7	7,118	0.10%
2021/01/18	2	27.10	20	27.40	27.25	-18	7,132	-0.25%
2021/01/15	4.2	27.71	101	27.63	27.60	-96.8	7,011	-1.38%	大賣/
2021/01/14	20	28.10	5	28.23	28.10	15	6,947	0.22%
2021/01/12	3.1	28.11	0	0.00	28.05	3.1	6,884	0.04%
2021/01/11	10	28.55	1	28.50	28.60	9	6,860	0.13%
2021/01/08	1	28.45	3	28.42	28.70	-2	6,819	-0.03%
2021/01/06	12	28.47	166	28.55	28.35	-154	6,715	-2.29%	大賣/鉅額交易
2021/01/05	31	28.74	1	28.85	28.85	30	6,573	0.46%
2021/01/04	30	28.72	6	28.77	28.85	24	6,584	0.36%
2020/12/31	25	28.79	0	0.00	28.95	25	6,491	0.39%
2020/12/30	20	28.55	15.4	28.97	29.05	4.6	6,463	0.07%
2020/12/29	41.5	28.49	6.4	28.55	28.65	35.1	6,398	0.55%
2020/12/28	35.1	28.69	4	28.70	28.60	31.1	6,397	0.49%
2020/12/25	48	28.34	11	28.45	28.55	37	6,364	0.58%
2020/12/24	129	28.29	4	28.13	28.05	125	6,308	1.98%	大買/鉅額交易
2020/12/23	0	0.00	7	27.65	27.60	-7	6,197	-0.11%
2020/12/22	2	27.70	30	27.68	27.70	-28	6,247	-0.45%
2020/12/21	5	27.85	3	27.90	27.95	2	6,346	0.03%
2020/12/18	0	0.00	12.1	27.63	27.45	-12.1	6,414	-0.19%
2020/12/16	0	27.70	5.6	27.76	27.90	-5.6	6,526	-0.09%
2020/12/15	5	27.45	10	27.45	27.15	-5	6,649	-0.08%
2020/12/14	6	27.67	1	27.70	27.60	5	6,721	0.07%
2020/12/11	2	27.80	0	0.00	27.70	2	6,819	0.03%
2020/12/09	4	27.50	10	27.58	27.75	-6	7,005	-0.09%
2020/12/08	6	27.55	0	0.00	27.50	6	7,036	0.09%
2020/12/07	5	27.58	0	27.65	27.60	5	7,007	0.07%
2020/12/04	5.3	27.67	20	27.55	27.65	-14.7	7,046	-0.21%
2020/12/03	7	27.44	0	0.00	27.40	7	7,108	0.10%
2020/12/02	0	0.00	1	27.40	27.40	-1	7,211	-0.01%
2020/12/01	14	27.39	0	0.00	27.50	14	7,359	0.19%
2020/11/30	22	27.80	1	27.85	27.40	21	7,539	0.28%
2020/11/27	1	27.65	0	0.00	27.70	1	7,373	0.01%
2020/11/26	0	0.00	1	27.90	27.90	-1	7,410	-0.01%
2020/11/25	3	27.93	29	27.97	28.05	-26	7,542	-0.34%
2020/11/24	9	28.02	0	0.00	28.05	9	7,534	0.12%
2020/11/23	20	28.21	20	28.20	28.25	0	7,519	0.00%
2020/11/20	1	27.95	10	27.98	28.15	-9	7,425	-0.12%
2020/11/19	2	28.10	0	0.00	28.20	2	7,434	0.03%
2020/11/18	0	0.00	14.3	28.12	28.20	-14.3	7,418	-0.19%
2020/11/17	50	27.89	7	28.09	28.00	43	7,326	0.59%
2020/11/16	0	0.00	10	27.46	27.50	-10	7,345	-0.14%
2020/11/13	1	27.30	9.5	27.46	27.60	-8.5	7,415	-0.12%
2020/11/12	0	0.00	9	27.56	27.60	-9	7,452	-0.12%
2020/11/11	6	27.53	23	27.44	27.70	-17	7,458	-0.23%
2020/11/10	0	0.00	98	26.87	26.90	-98	7,254	-1.35%
2020/11/09	0	0.00	6	26.48	26.60	-6	7,186	-0.08%
2020/11/06	2	26.17	0	0.00	26.20	2	7,189	0.03%
2020/11/05	0	0.00	3	26.25	26.20	-3	7,223	-0.04%
2020/11/04	1	26.00	0	0.00	26.10	1	7,262	0.01%
2020/11/03	0.1	26.05	5	26.21	26.20	-4.9	7,343	-0.07%
2020/11/02	1	25.85	0	0.00	26.05	1	7,391	0.01%
2020/10/30	1.2	25.59	1	25.65	25.75	0.2	7,470	0.00%
2020/10/27	2	25.93	3	25.92	25.90	-1	8,024	-0.01%
2020/10/26	1	26.00	4.3	26.05	26.00	-3.3	8,167	-0.04%
2020/10/23	0	0.00	1	26.25	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	13	26.04	26.25	-13	8,583	-0.15%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/20	1	25.95	0	0.00	26.05	1	9,518	0.01%
2020/10/16	4	26.03	1	25.95	25.95	3	10,069	0.03%
2020/10/15	0	0.00	2	26.15	26.15	-2	10,261	-0.02%
2020/10/14	5	25.95	0	0.00	26.00	5	10,428	0.05%
2020/10/13	5	25.70	0	0.00	25.70	5	10,653	0.05%
2020/10/12	4	25.76	4	25.98	25.90	0	10,935	0.00%
2020/10/08	8	26.13	0	0.00	26.15	8	11,163	0.07%
2020/10/07	0	0.00	5	26.19	26.10	-5	11,280	-0.04%
2020/10/06	4	25.90	6	26.02	26.10	-2	11,404	-0.02%
2020/10/05	8	25.59	5	25.58	25.75	3	11,465	0.03%
2020/09/30	10	25.35	6	25.40	25.30	4	11,480	0.03%
2020/09/29	5	25.23	0	0.00	25.15	5	11,475	0.04%
2020/09/28	2	25.40	1	25.45	25.40	1	11,562	0.01%
2020/09/25	2	24.95	1	25.00	25.10	1	11,642	0.01%
2020/09/24	18	24.97	11	24.95	24.85	7	11,757	0.06%
2020/09/23	7	25.51	0	0.00	25.55	7	11,728	0.06%
2020/09/21	17	25.81	0	0.00	25.85	17	11,656	0.15%
2020/09/18	4	25.75	0	0.00	25.75	4	11,659	0.03%
2020/09/17	2	25.85	0	0.00	25.95	2	11,518	0.02%
2020/09/16	7	25.94	0	0.00	26.00	7	11,472	0.06%
2020/09/15	22	26.09	1	26.15	26.15	21	11,387	0.18%
2020/09/14	0	0.00	1	26.50	26.50	-1	11,313	-0.01%
2020/09/11	6	26.51	2	26.45	26.45	4	11,306	0.04%
2020/09/10	0	0.00	2	26.65	26.65	-2	11,332	-0.02%
2020/09/09	4	26.86	1	26.90	26.90	3	11,390	0.03%
2020/09/08	2	26.95	2	26.95	27.00	0	11,374	0.00%
2020/09/07	6	27.36	9	27.34	27.30	-3	11,348	-0.03%
2020/09/04	4	27.05	2	26.95	26.90	2	11,400	0.02%
2020/09/03	5	26.96	9	26.82	26.80	-4	11,372	-0.04%
2020/09/02	12	26.47	2	26.55	26.55	10	11,262	0.09%
2020/09/01	4	26.20	1	26.40	26.25	3	11,303	0.03%
2020/08/31	1	26.25	1	26.45	26.45	0	11,257	0.00%
2020/08/28	1	26.00	1	26.20	26.20	0	11,175	0.00%
2020/08/27	10	26.05	1	26.20	26.20	9	11,261	0.08%
2020/08/26	2	26.18	1	26.25	26.25	1	11,279	0.01%
2020/08/25	8	26.20	3.2	26.38	26.30	4.8	11,317	0.04%
2020/08/24	4	26.05	5.1	26.16	26.00	-1.1	11,736	-0.01%
2020/08/21	0	0.00	14	26.15	26.25	-14	11,797	-0.12%
2020/08/20	5	25.65	4	25.60	25.65	1	11,798	0.01%
2020/08/19	41	26.41	1.2	26.52	26.30	39.8	11,714	0.34%
2020/08/18	14	26.46	3	26.50	26.50	11	11,700	0.09%
2020/08/17	22	26.30	0	0.00	26.40	22	11,752	0.19%
2020/08/14	1	26.20	3	26.20	26.25	-2	11,786	-0.02%
2020/08/13	1	26.30	1.3	26.30	26.35	-0.3	12,101	0.00%
2020/08/12	0	0.00	2.5	26.24	26.30	-2.5	12,298	-0.02%
2020/08/11	4	26.10	1	26.05	26.05	3	12,387	0.02%
2020/08/10	1	26.30	0	0.00	26.45	1	12,453	0.01%
2020/08/07	13	26.39	3	26.38	26.35	10	12,544	0.08%
2020/08/06	4	26.23	2	26.40	26.20	2	12,602	0.02%
2020/08/05	12	26.11	11	26.25	26.10	1	12,770	0.01%
2020/08/04	3	26.02	2	26.15	26.05	1	12,853	0.01%
2020/08/03	24	26.08	10	26.17	26.10	14	13,049	0.11%
2020/07/31	9.2	25.44	1	25.60	25.60	8.2	13,272	0.06%
2020/07/30	4	25.45	0	0.00	25.70	4	14,646	0.03%
2020/07/29	13	25.47	8	25.46	25.45	5	15,192	0.03%
2020/07/28	12	25.85	6.1	25.59	25.45	5.9	15,219	0.04%
2020/07/27	57	26.44	0	0.00	26.00	57	15,254	0.37%
2020/07/24	13	29.45	23.3	29.26	29.20	-10.3	14,634	-0.07%
2020/07/23	1	29.95	13.6	30.01	30.00	-12.6	14,505	-0.09%
2020/07/22	2	30.13	7	30.26	30.30	-5	14,438	-0.03%
2020/07/21	6	30.35	22	30.40	30.30	-16	14,329	-0.11%
2020/07/20	1	30.25	15	30.29	30.30	-14	14,265	-0.10%
2020/07/17	12	30.28	19	30.44	30.15	-7	14,175	-0.05%
2020/07/16	8	30.43	35	30.13	30.50	-27	14,198	-0.19%
2020/07/15	1	29.80	323	29.78	29.80	-322	14,096	-2.28%	大賣/鉅額交易
2020/07/14	3	29.52	33	29.54	29.50	-30	13,961	-0.21%
2020/07/13	4	29.46	120.9	29.56	29.60	-116.9	14,039	-0.83%	大賣/鉅額交易
2020/07/10	2	28.70	17.6	28.69	28.90	-15.6	14,019	-0.11%
2020/07/09	3	29.02	124	29.13	28.95	-121	14,089	-0.86%	大賣/鉅額交易
2020/07/08	7	29.00	6	28.97	29.10	1	14,334	0.01%
2020/07/07	1	28.95	11.4	28.99	29.05	-10.4	14,460	-0.07%
2020/07/06	22	29.01	12	29.02	29.05	10	14,421	0.07%
2020/07/03	27	28.98	12	28.98	28.90	15	14,468	0.10%
2020/07/02	2	28.75	11	28.66	28.90	-9	14,485	-0.06%
2020/07/01	11	28.31	9	28.26	28.20	2	14,485	0.01%
2020/06/30	2	27.60	6	27.83	27.90	-4	14,509	-0.03%
2020/06/29	5	27.46	9	27.47	27.60	-4	14,654	-0.03%
2020/06/24	2	27.88	2	27.90	27.75	0	14,722	0.00%
2020/06/23	0	0.00	3	27.88	27.85	-3	14,829	-0.02%
2020/06/22	1	27.45	0	0.00	27.70	1	14,914	0.01%
2020/06/19	50	27.75	3	27.78	27.40	47	15,054	0.31%
2020/06/18	11	27.89	2	27.85	27.85	9	15,120	0.06%
2020/06/17	5	27.78	1	27.80	27.90	4	15,241	0.03%
2020/06/16	15	27.42	0.1	27.50	27.50	14.9	15,417	0.10%
2020/06/15	5	27.24	19	27.50	27.20	-14	15,649	-0.09%
2020/06/12	53	27.11	2	27.45	27.45	51	15,707	0.32%
2020/06/11	5	28.10	39	27.91	27.70	-34	15,728	-0.22%
2020/06/10	36	28.40	89	28.46	28.70	-53	15,672	-0.34%
2020/06/09	2	28.28	5	28.32	28.40	-3	16,010	-0.02%
2020/06/08	3	28.03	14	28.10	28.15	-11	16,055	-0.07%
2020/06/05	4	27.78	23	27.85	27.80	-19	15,962	-0.12%
2020/06/04	1	27.65	9	27.81	27.80	-8	15,987	-0.05%
2020/06/03	1	27.60	71	27.60	27.80	-70	16,061	-0.44%
2020/06/02	2	27.40	9	27.34	27.35	-7	15,979	-0.04%
2020/06/01	0	0.00	1	27.30	27.30	-1	15,947	-0.01%
2020/05/29	5	27.11	5.5	27.03	26.90	-0.5	15,935	0.00%
2020/05/28	6	27.23	2	27.18	27.10	4	15,573	0.03%
2020/05/27	3	27.30	5	27.30	27.30	-2	15,522	-0.01%
2020/05/26	3	27.27	44	27.27	27.30	-41	15,573	-0.26%
2020/05/25	16	26.95	0	0.00	26.90	16	15,559	0.10%
2020/05/22	11	27.07	5	27.02	26.85	6	15,493	0.04%
2020/05/21	8	27.56	2.4	27.54	27.50	5.6	15,412	0.04%
2020/05/20	84	27.58	162	27.34	27.60	-78	15,281	-0.51%	大賣/
2020/05/19	145	27.41	45.1	27.41	27.40	99.9	15,000	0.67%	大買/
2020/05/18	36	27.09	43	26.93	26.95	-7	14,833	-0.05%
2020/05/15	22	26.47	2	26.35	26.40	20	14,753	0.14%
2020/05/14	14	26.66	139	26.77	26.65	-125	14,663	-0.85%	大賣/鉅額交易
2020/05/13	8	26.66	34	26.65	26.60	-26	14,564	-0.18%
2020/05/12	5.7	26.79	9	26.77	26.85	-3.3	14,476	-0.02%
2020/05/11	39	27.41	29.1	27.49	27.25	9.9	14,283	0.07%
2020/05/08	22	27.56	37	27.51	27.25	-15	14,144	-0.11%
2020/05/07	117	27.47	61.5	27.47	27.35	55.5	13,904	0.40%	大買/
2020/05/06	469	29.36	324.2	29.71	28.25	144.9	13,471	1.08%	大買/大賣/鉅額交易
2020/05/05	39	26.93	121	26.96	28.05	-82	11,940	-0.69%	大賣/
2020/05/04	50	25.42	3	25.52	25.50	47	11,302	0.42%
2020/04/30	94	25.99	39	25.90	26.00	55	11,141	0.49%
2020/04/29	18	25.06	2	25.15	25.10	16	11,081	0.14%
2020/04/28	119.2	25.10	2	25.03	24.90	117.2	11,065	1.06%	大買/鉅額交易
2020/04/27	1	24.75	63	24.75	24.75	-62	11,124	-0.56%
2020/04/24	29	23.87	12	23.75	23.75	17	10,988	0.15%
2020/04/23	21	23.95	3	23.92	23.90	18	10,816	0.17%
2020/04/22	39	23.68	7	23.76	23.85	32	10,708	0.30%
2020/04/21	24	24.10	6	24.05	23.95	18	10,699	0.17%
2020/04/20	37	24.72	2	24.65	24.65	35	10,466	0.33%
2020/04/17	18	24.99	66	25.12	24.85	-48	10,346	-0.46%
2020/04/16	32	24.73	37	24.73	24.75	-5	10,245	-0.05%
2020/04/15	13	25.25	1	25.15	25.30	12	10,071	0.12%
2020/04/14	13.3	25.15	23	25.17	25.10	-9.7	9,996	-0.10%
2020/04/13	56	25.00	23	25.36	25.20	33	9,843	0.34%
2020/04/10	12	24.68	9	24.82	24.70	3	9,553	0.03%
2020/04/09	2	23.75	2	23.85	24.10	0	9,410	0.00%
2020/04/08	6	23.82	11	23.65	23.85	-5	9,316	-0.05%
2020/04/07	32	23.53	1	23.30	23.55	31	9,220	0.34%
2020/04/06	1	22.55	1	22.95	23.05	0	9,061	0.00%
2020/04/01	27	22.51	1	22.50	22.50	26	8,904	0.29%
2020/03/31	16	22.61	0	0.00	22.55	16	8,775	0.18%
2020/03/30	3	22.63	25	22.39	22.60	-22	8,602	-0.26%
2020/03/27	1	22.90	1	22.70	22.65	0	8,538	0.00%
2020/03/26	27	22.82	17	22.52	22.65	10	8,414	0.12%
2020/03/25	2	22.55	2	22.75	22.45	0	8,375	0.00%
2020/03/24	8	20.93	11	21.21	21.35	-3	8,272	-0.04%
2020/03/23	17	20.66	8	20.59	20.50	9	8,134	0.11%
2020/03/20	22	21.68	8	21.75	21.85	14	8,072	0.17%
2020/03/19	9	20.97	2	21.15	21.15	7	7,875	0.09%
2020/03/18	3	22.33	1	22.15	22.15	2	7,674	0.03%
2020/03/17	9.1	22.75	11	22.83	22.65	-1.9	7,638	-0.03%
2020/03/16	12	23.36	5	23.46	23.25	7	7,489	0.09%
2020/03/13	9	22.96	8	23.25	23.90	1	7,342	0.01%
2020/03/12	12.1	25.94	63	25.48	25.30	-50.9	6,851	-0.74%
2020/03/11	2	27.10	2	27.30	27.20	0	6,693	0.00%
2020/03/10	5	27.41	0	0.00	27.10	5	6,674	0.07%
2020/03/09	64	27.55	3	27.62	27.60	61	6,644	0.92%
2020/03/06	1	28.05	0	0.00	28.10	1	6,553	0.02%
2020/03/04	0	0.00	0.3	28.15	28.10	-0.3	6,599	0.00%
2020/03/03	2	28.00	0	0.00	28.00	2	6,610	0.03%
2020/03/02	3	27.72	2	27.75	28.00	1	6,554	0.02%
2020/02/25	1	28.20	0	0.00	28.60	1	6,738	0.01%
2020/02/24	4	28.55	0	0.00	28.65	4	6,772	0.06%
2020/02/20	0	0.00	3	28.90	28.90	-3	6,877	-0.04%
2020/02/18	0	0.00	4	28.89	29.00	-4	6,882	-0.06%
2020/02/17	0	0.00	2	28.80	28.85	-2	6,866	-0.03%
2020/02/14	6	28.85	0	0.00	28.95	6	6,880	0.09%
2020/02/12	2	28.60	0.1	28.60	28.60	1.9	7,059	0.03%
2020/02/11	1	28.65	2.1	28.68	28.60	-1.1	7,073	-0.02%
2020/02/10	0	0.00	3	28.47	28.55	-3	7,138	-0.04%
2020/02/07	2	28.45	0	0.00	28.20	2	7,192	0.03%
2020/02/06	0	0.00	3	28.92	28.85	-3	7,214	-0.04%
2020/02/05	1	28.60	0	0.00	28.60	1	7,457	0.01%
2020/02/04	4	28.46	0	0.00	28.55	4	7,574	0.05%
2020/02/03	27	28.89	4	28.31	28.15	23	7,590	0.30%
2020/01/31	6	28.19	1	28.40	28.20	5	7,410	0.07%
2020/01/30	7	28.30	0	0.00	28.00	7	7,325	0.10%
2020/01/20	2	29.45	0	0.00	29.40	2	7,115	0.03%
2020/01/17	3	29.38	0	0.00	29.50	3	7,077	0.04%
2020/01/13	1	29.50	0	0.00	29.50	1	7,107	0.01%
2020/01/08	3	29.08	4	29.15	29.05	-1	7,456	-0.01%
2020/01/07	2	29.40	0	0.00	29.40	2	7,504	0.03%
2020/01/06	0	0.00	2	29.85	29.55	-2	7,566	-0.03%
2020/01/02	0	0.00	1	29.90	29.90	-1	7,603	-0.01%
2019/12/31	1	29.90	0	0.00	29.85	1	7,651	0.01%
2019/12/30	4	29.96	0	0.00	29.90	4	7,625	0.05%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	2	30.00	6	30.00	30.00	-4	7,694	-0.05%
2019/12/25	1	30.05	0	0.00	30.10	1	7,794	0.01%
2019/12/24	0	0.00	0.7	30.05	30.05	-0.7	7,801	-0.01%
2019/12/23	0	0.00	3	30.52	30.55	-3	7,780	-0.04%
2019/12/20	1	30.35	0	0.00	30.55	1	7,744	0.01%
2019/12/19	0	0.00	8	30.29	30.30	-8	7,644	-0.10%
2019/12/18	3	30.15	2	30.20	30.15	1	7,630	0.01%
2019/12/17	0	0.00	12	30.08	30.20	-12	7,694	-0.16%
2019/12/13	0	0.00	1	29.50	29.50	-1	7,658	-0.01%
2019/12/12	1	29.25	0	0.00	29.30	1	7,633	0.01%
2019/12/09	0	0.00	0.1	29.30	29.25	-0.1	7,720	0.00%
2019/12/06	0.3	29.35	18.1	29.30	29.35	-17.8	7,824	-0.23%
2019/12/05	5	29.44	0	0.00	29.25	5	7,858	0.06%
2019/12/04	2	29.20	6	29.30	29.25	-4	7,880	-0.05%
2019/12/03	1	29.45	0	0.00	29.55	1	7,920	0.01%
2019/12/02	0	0.00	77	29.55	29.65	-77	7,912	-0.97%
2019/11/29	13	29.56	0	0.00	29.75	13	7,980	0.16%
2019/11/28	0	0.00	1	30.00	30.15	-1	7,929	-0.01%
2019/11/27	10	29.95	9	29.95	30.10	1	7,945	0.01%
2019/11/25	0	0.00	5.2	29.61	29.75	-5.2	7,609	-0.07%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/20	12	29.66	0	0.00	29.80	12	7,717	0.16%
2019/11/19	0.5	30.05	3	30.00	30.05	-2.5	7,701	-0.03%
2019/11/18	16	29.67	0	0.00	29.85	16	7,765	0.21%
2019/11/15	5	29.95	17	29.88	29.75	-12	7,792	-0.15%
2019/11/14	5	29.78	0	0.00	29.75	5	7,829	0.06%
2019/11/12	1	29.90	0	0.00	30.00	1	8,269	0.01%
2019/11/11	42	30.08	0	0.00	29.90	42	8,256	0.51%
2019/11/08	23	30.36	0	0.00	30.25	23	8,145	0.28%
2019/11/07	6	30.61	1	30.45	30.55	5	8,132	0.06%
2019/11/06	7	30.42	1	30.70	30.65	6	8,041	0.07%
2019/11/05	2	30.60	1	30.60	30.75	1	7,971	0.01%
2019/11/04	0	0.00	15	30.24	30.50	-15	7,924	-0.19%
2019/11/01	1	29.75	5	29.80	29.70	-4	7,703	-0.05%
2019/10/31	9	29.43	1	29.55	29.60	8	7,650	0.10%
2019/10/30	0	0.00	11	29.40	29.55	-11	7,697	-0.14%
2019/10/28	1	29.20	1	29.25	29.05	0	7,921	0.00%
2019/10/25	5	29.35	30	29.15	29.15	-25	7,921	-0.32%
2019/10/24	0	0.00	0.3	29.40	29.40	-0.3	7,971	0.00%
2019/10/23	5	29.50	0	0.00	29.40	5	8,055	0.06%
2019/10/22	0	0.00	3.3	29.51	29.60	-3.3	8,045	-0.04%
2019/10/18	30	29.65	8	29.50	29.20	22	8,162	0.27%
2019/10/17	0	0.00	3	29.50	29.50	-3	8,119	-0.04%
2019/10/16	6	29.17	5	29.22	29.25	1	8,150	0.01%
2019/10/15	1	29.10	0	0.00	29.25	1	8,205	0.01%
2019/10/14	0	0.00	21	28.70	28.80	-21	8,179	-0.26%
2019/10/09	0	0.00	1	28.50	28.35	-1	8,125	-0.01%
2019/10/08	6	28.57	3	28.57	28.55	3	8,100	0.04%
2019/10/07	24	28.64	2	28.65	28.70	22	8,060	0.27%
2019/10/04	9	28.36	0	0.00	28.20	9	8,025	0.11%
2019/10/03	2	28.10	2	28.30	28.20	0	8,039	0.00%
2019/10/02	4	28.38	1	28.30	28.30	3	8,045	0.04%
2019/10/01	2	28.85	2.8	28.81	28.65	-0.8	7,980	-0.01%
2019/09/27	0	0.00	4	28.60	28.65	-4	7,915	-0.05%
2019/09/26	5.3	28.68	7	28.71	28.50	-1.7	7,930	-0.02%
2019/09/25	5	28.70	0	0.00	28.70	5	7,952	0.06%
2019/09/24	2	28.90	0	0.00	28.80	2	7,989	0.03%
2019/09/23	3	28.85	0	0.00	28.80	3	8,036	0.04%
2019/09/20	2	28.80	0	0.00	29.15	2	8,094	0.02%
2019/09/19	1	28.70	0	0.00	28.70	1	7,963	0.01%
2019/09/17	0	0.00	0.5	29.30	29.30	-0.5	7,927	-0.01%
2019/09/16	7	29.32	0	0.00	29.50	7	7,988	0.09%
2019/09/11	3	28.90	0	0.00	28.90	3	8,052	0.04%
2019/09/10	2	28.90	0	0.00	28.75	2	8,031	0.02%
2019/09/09	0	0.00	3	29.40	29.40	-3	7,937	-0.04%
2019/09/06	1	29.25	3	29.28	29.30	-2	7,911	-0.03%
2019/09/05	2	28.98	4.4	29.02	29.20	-2.4	7,893	-0.03%
2019/09/04	2	28.85	0	0.00	28.85	2	7,829	0.03%
2019/09/03	1	28.75	0	0.00	28.70	1	7,812	0.01%
2019/09/02	3	28.50	1	28.65	28.70	2	7,744	0.03%
2019/08/30	2	28.35	3	28.40	28.50	-1	7,747	-0.01%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/27	2	28.03	0	0.00	27.75	2	7,703	0.03%
2019/08/23	0.3	28.30	1	28.25	28.25	-0.7	7,760	-0.01%
2019/08/22	2	28.08	7	27.90	27.90	-5	7,797	-0.06%
2019/08/21	6	28.24	30	28.10	28.20	-24	7,844	-0.31%
2019/08/20	36	28.40	7	28.46	28.35	29	7,847	0.37%
2019/08/19	1	28.60	2	28.63	28.55	-1	7,767	-0.01%
2019/08/16	6	28.02	10	28.18	28.30	-4	7,765	-0.05%
2019/08/15	19	27.45	4	27.43	27.50	15	7,756	0.19%
2019/08/14	0	0.00	1	28.50	28.30	-1	7,584	-0.01%
2019/08/13	1	28.20	0	0.00	28.05	1	7,824	0.01%
2019/08/12	4	28.49	0	0.00	28.45	4	7,869	0.05%
2019/08/07	3	28.58	120	28.61	28.55	-117	7,978	-1.47%	大賣/鉅額交易
2019/08/06	3	28.85	0	0.00	28.90	3	8,025	0.04%
2019/08/05	3	28.95	2	29.03	29.10	1	7,976	0.01%
2019/08/02	6	28.80	0	0.00	28.90	6	8,073	0.07%
2019/08/01	11	29.43	0	0.00	29.25	11	8,131	0.14%
2019/07/31	9	29.81	1	29.60	29.60	8	8,115	0.10%
2019/07/30	15	30.22	2	29.90	30.00	13	8,089	0.16%
2019/07/29	5	30.30	0	0.00	30.35	5	8,099	0.06%
2019/07/26	11	30.15	10	30.15	30.15	1	8,149	0.01%
2019/07/25	42	30.45	6	30.29	30.25	36	8,296	0.43%
2019/07/23	63	31.10	0	0.00	30.80	63	8,336	0.76%
2019/07/22	4	31.44	0	0.00	31.25	4	8,296	0.05%
2019/07/19	6	31.88	0	0.00	31.50	6	8,213	0.07%
2019/07/18	2	33.95	0	0.00	33.90	2	8,054	0.02%
2019/07/17	0	0.00	9	34.02	34.10	-9	7,979	-0.11%
2019/07/16	5	33.80	0	0.00	33.80	5	7,847	0.06%
2019/07/08	0	0.00	0	34.05	34.10	0	8,007	0.00%
2019/07/05	10	34.15	4	34.16	34.20	6	8,161	0.07%
2019/07/04	2	34.00	0	0.00	34.00	2	8,263	0.02%
2019/07/01	0	0.00	1	33.85	33.85	-1	8,711	-0.01%
2019/06/28	0	0.00	4	33.45	33.50	-4	8,718	-0.05%
2019/06/27	7	34.20	1	34.00	33.95	6	8,729	0.07%
2019/06/26	0	0.00	0.3	33.50	33.50	-0.3	8,765	0.00%
2019/06/24	0	0.00	1	33.50	33.75	-1	8,854	-0.01%
2019/06/21	0	0.00	8	33.24	33.10	-8	8,901	-0.09%
2019/06/20	2	33.28	3	33.47	33.40	-1	8,838	-0.01%
2019/06/19	10	33.35	2	33.13	33.25	8	8,860	0.09%
2019/06/17	3	32.85	0	0.00	33.00	3	8,790	0.03%
2019/06/13	3	32.72	3	32.68	32.70	0	8,852	0.00%
2019/06/06	1	32.60	0	0.00	32.75	1	8,960	0.01%
2019/05/31	0	0.00	0.6	32.65	32.80	-0.6	9,065	-0.01%
2019/05/30	1	32.50	1	32.50	32.25	0	9,024	0.00%
2019/05/24	2	31.25	0	0.00	31.35	2	8,897	0.02%
2019/05/23	5	31.08	2	31.30	31.45	3	8,918	0.03%
2019/05/22	1	31.60	0	0.00	31.50	1	8,890	0.01%
2019/05/21	7	32.01	7	32.07	32.05	0	8,831	0.00%
2019/05/20	82	32.11	82	32.72	32.60	0	8,623	0.00%
2019/05/17	0	0.00	4	31.60	31.75	-4	8,367	-0.05%
2019/05/15	0	0.00	5	31.60	31.60	-5	8,321	-0.06%
2019/05/14	0	0.00	30	31.25	31.50	-30	8,376	-0.36%
2019/05/13	0	0.00	5	31.75	31.70	-5	8,319	-0.06%
2019/05/10	0	0.00	11	31.82	31.95	-11	8,399	-0.13%
2019/05/09	0	0.00	5	32.55	32.55	-5	8,366	-0.06%
2019/05/08	5	32.45	0	0.00	32.85	5	8,321	0.06%
2019/05/06	6	32.72	0	0.00	32.65	6	8,232	0.07%
2019/05/03	0	0.00	0.8	33.15	33.20	-0.8	8,130	-0.01%
2019/04/30	20	33.55	0	0.00	33.70	20	8,018	0.25%
2019/04/29	85	33.66	0	0.00	33.65	85	8,013	1.06%
2019/04/26	1	32.65	1	33.10	33.25	0	8,000	0.00%
2019/04/22	0	0.00	11	32.04	32.45	-11	8,299	-0.13%
2019/04/19	0	31.80	0	0.00	31.95	0	8,360	0.00%
2019/04/18	1	31.95	0.6	31.80	31.80	0.4	8,417	0.01%
2019/04/15	0	0.00	1.1	32.50	32.60	-1.1	8,531	-0.01%
2019/04/11	0	0.00	10	32.70	32.30	-10	8,581	-0.12%
2019/04/10	0	0.00	10	32.50	32.60	-10	8,475	-0.12%
2019/04/08	10	32.55	22	32.52	32.10	-12	8,300	-0.14%
2019/04/03	3	31.80	10	31.70	31.90	-7	8,044	-0.09%
2019/04/02	15	30.68	10	31.00	31.00	5	7,902	0.06%
2019/03/29	2	30.70	0	0.00	30.45	2	7,798	0.03%
2019/03/25	0	0.00	1	31.30	31.30	-1	7,838	-0.01%
2019/03/22	0	0.00	10	31.20	31.30	-10	7,821	-0.13%
2019/03/20	0	0.00	1	30.65	30.50	-1	7,905	-0.01%
2019/03/19	0	0.00	5	30.47	30.50	-5	7,973	-0.06%
2019/03/15	4	29.94	0	0.00	29.90	4	7,985	0.05%
2019/03/12	0	0.00	1	30.25	30.30	-1	8,015	-0.01%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/07	1.3	30.00	0	0.00	30.10	1.3	8,371	0.02%
2019/03/05	2	29.90	0	0.00	30.00	2	8,531	0.02%
2019/03/04	7	30.05	0	0.00	30.00	7	8,628	0.08%
2019/02/27	17	30.67	0	0.00	30.50	17	8,569	0.20%
2019/02/26	0	0.00	7	31.29	31.25	-7	8,489	-0.08%
2019/02/25	10	31.40	0	0.00	31.50	10	8,465	0.12%
2019/02/21	0	0.00	2	31.08	31.20	-2	8,618	-0.02%
2019/02/20	0.4	30.80	3	30.90	31.00	-2.6	8,728	-0.03%
2019/02/19	1.3	30.65	0	0.00	30.70	1.3	9,152	0.01%
2019/02/18	2	30.50	1	30.50	30.25	1	9,211	0.01%
2019/02/15	0	0.00	1	30.20	30.05	-1	9,219	-0.01%
2019/02/14	0	0.00	2	30.18	30.00	-2	9,118	-0.02%
2019/02/13	1	29.90	19	29.95	30.00	-18	9,085	-0.20%
2019/02/12	3	29.60	0	0.00	29.80	3	9,064	0.03%
2019/02/11	0	0.00	20	29.70	29.65	-20	9,077	-0.22%
2019/01/30	1	28.85	5	29.59	29.70	-4	8,984	-0.04%
2019/01/25	0	0.00	1	29.60	29.55	-1	8,955	-0.01%
2019/01/24	0	0.00	2.4	29.58	29.60	-2.4	8,901	-0.03%
2019/01/21	0	0.00	1	29.20	29.20	-1	9,104	-0.01%
2019/01/18	1	28.80	0	0.00	28.80	1	9,143	0.01%
2019/01/16	0	0.00	0	29.05	29.05	0	9,257	0.00%
2019/01/14	1	29.15	2	29.08	29.00	-1	9,231	-0.01%
2019/01/11	20	29.25	3	29.30	29.30	17	9,388	0.18%
2019/01/10	2	29.10	1	29.30	29.35	1	9,424	0.01%
2019/01/09	0	0.00	6	29.22	29.30	-6	9,492	-0.06%
2019/01/08	0	0.00	4	28.88	28.85	-4	9,781	-0.04%
2019/01/07	0	0.00	1	28.65	28.70	-1	9,859	-0.01%
2019/01/04	0	0.00	10	28.35	28.25	-10	9,958	-0.10%
2019/01/02	0	0.00	2.1	28.12	28.05	-2.1	10,398	-0.02%
2018/12/28	0	0.00	1	27.85	27.90	-1	10,424	-0.01%
2018/12/27	4.1	27.56	0	0.00	27.50	4.1	10,478	0.04%
2018/12/26	2	27.70	0	0.00	27.65	2	10,470	0.02%
2018/12/25	2.1	27.95	0	0.00	27.95	2.1	10,574	0.02%
2018/12/24	11	28.07	4	28.00	28.25	7	10,708	0.07%
2018/12/22	1	27.60	0	0.00	27.50	1	10,842	0.01%
2018/12/21	2.2	27.65	0	0.00	27.60	2.2	11,052	0.02%
2018/12/20	1	28.25	0	0.00	28.30	1	10,899	0.01%
2018/12/19	1	28.35	1	28.45	28.50	0	10,948	0.00%
2018/12/18	1	28.20	0	0.00	28.20	1	11,087	0.01%
2018/12/17	0	0.00	1	28.85	28.80	-1	11,426	-0.01%
2018/12/13	1	28.45	0	0.00	28.45	1	11,923	0.01%
2018/12/12	2	28.60	1	28.70	28.60	1	12,034	0.01%
2018/12/11	44	28.78	2	28.93	28.65	42	12,027	0.35%
2018/12/07	5	28.45	0	0.00	28.75	5	12,390	0.04%
2018/12/06	0.1	28.25	0	0.00	28.15	0.1	12,688	0.00%
2018/12/05	1.1	28.31	0	0.00	28.40	1.1	12,999	0.01%
2018/12/04	3	28.67	1	28.90	28.60	2	13,179	0.02%
2018/12/03	0	0.00	2	29.23	29.30	-2	13,251	-0.02%
2018/11/30	6	28.55	15	28.52	28.45	-9	13,246	-0.07%
2018/11/29	6	28.57	3	28.45	28.30	3	13,327	0.02%
2018/11/27	4	28.36	2	28.20	28.20	2	13,315	0.02%
2018/11/26	31	28.69	1	28.75	28.75	30	13,324	0.23%
2018/11/23	1.2	28.33	1	28.25	28.45	0.2	13,454	0.00%
2018/11/22	1	28.85	0.1	28.90	28.85	0.9	13,484	0.01%
2018/11/21	0.2	29.25	0	0.00	29.20	0.2	13,609	0.00%
2018/11/19	1	29.45	0	0.00	29.45	1	14,145	0.01%
2018/11/16	12.1	29.65	3	29.55	29.35	9.1	14,578	0.06%
2018/11/14	10	31.25	0	0.00	31.50	10	14,867	0.07%
2018/11/13	0	0.00	10	31.20	31.50	-10	14,898	-0.07%
2018/11/12	0	0.00	11	31.40	31.50	-11	14,956	-0.07%
2018/11/09	1	31.05	1	30.95	30.95	0	15,009	0.00%
2018/11/08	12	31.69	3	31.72	31.80	9	15,190	0.06%
2018/11/06	5	31.10	4	31.05	30.90	1	15,321	0.01%
2018/11/02	2	31.35	1	31.40	31.65	1	15,247	0.01%
2018/11/01	5	30.65	0	0.00	30.65	5	15,160	0.03%
2018/10/31	0.2	31.00	0	0.00	31.05	0.2	15,259	0.00%
2018/10/30	3.2	30.20	3	30.38	30.15	0.2	15,259	0.00%
2018/10/29	2	29.43	2	29.75	29.95	0	15,194	0.00%
2018/10/26	0.2	30.05	5	29.90	30.00	-4.9	15,210	-0.03%
2018/10/25	1.2	29.55	5	29.70	30.20	-3.9	15,222	-0.03%
2018/10/24	5.2	30.53	0	0.00	30.70	5.2	15,158	0.03%
2018/10/23	21	31.96	10	31.15	31.20	11	15,026	0.07%
2018/10/22	0	0.00	4	31.49	32.20	-4	15,038	-0.03%
2018/10/19	3.2	31.28	4	31.10	31.25	-0.9	15,040	-0.01%
2018/10/18	8	32.31	5	32.14	32.05	3	14,906	0.02%
2018/10/17	0	0.00	1	31.95	31.55	-1	14,932	-0.01%
2018/10/16	2.2	30.89	1	30.75	31.05	1.2	14,994	0.01%
2018/10/15	3.2	31.82	7.1	32.57	32.10	-3.9	14,845	-0.03%
2018/10/12	1.2	31.78	16	31.50	33.25	-14.8	14,868	-0.10%
2018/10/11	14	32.72	0	0.00	32.35	14	15,030	0.09%
2018/10/09	3	35.50	3	35.80	35.85	0	14,779	0.00%
2018/10/08	0	0.00	1	34.80	35.05	-1	14,603	-0.01%
2018/10/05	7.2	34.42	5	34.61	34.50	2.2	14,624	0.01%
2018/10/03	1	35.35	1	35.70	35.40	0	14,807	0.00%
2018/10/02	30	34.90	0	0.00	35.40	30	14,917	0.20%
2018/10/01	1	34.70	0	0.00	34.80	1	15,055	0.01%
2018/09/28	2	35.53	3	35.50	35.70	-1	15,180	-0.01%
2018/09/27	0	0.00	1	36.20	36.35	-1	15,212	-0.01%
2018/09/26	0	0.00	20	35.95	36.00	-20	15,398	-0.13%
2018/09/25	10	36.57	4	36.60	36.20	6	15,450	0.04%
2018/09/21	17	37.20	44	37.05	37.40	-27	15,309	-0.18%
2018/09/20	29	35.62	4	36.15	35.80	25	14,943	0.17%
2018/09/19	21	36.88	10	36.75	37.00	11	14,610	0.08%
2018/09/18	0	0.00	8	36.18	36.15	-8	14,327	-0.06%
2018/09/17	0	0.00	2	35.80	35.75	-2	14,190	-0.01%
2018/09/14	3	36.12	34	36.07	36.05	-31	14,164	-0.22%
2018/09/13	2	35.65	2	35.65	35.65	0	13,939	0.00%
2018/09/12	13	36.04	0	0.00	35.45	13	13,754	0.09%
2018/09/11	21	34.95	1.1	35.20	35.45	19.9	13,492	0.15%
2018/09/10	150	35.00	0	0.00	34.50	150	13,213	1.14%	大買/鉅額交易
2018/09/07	1	34.00	1	34.15	34.05	0	13,127	0.00%
2018/09/06	0	0.00	6	34.36	34.35	-6	12,986	-0.05%
2018/09/05	2	35.33	2	35.03	34.70	0	12,867	0.00%
2018/09/04	5	34.54	1	34.70	34.75	4	12,655	0.03%
2018/09/03	5	35.04	0	0.00	34.60	5	12,558	0.04%
2018/08/31	0	0.00	2	35.40	35.75	-2	12,429	-0.02%
2018/08/30	5	35.98	8	36.46	35.70	-3	12,333	-0.02%
2018/08/29	1	35.65	1.2	35.47	35.70	-0.2	12,200	0.00%
2018/08/28	0	0.00	2	35.80	35.95	-2	12,067	-0.02%
2018/08/27	12	35.70	30	35.20	35.70	-18	11,937	-0.15%
2018/08/24	5	36.22	61.4	36.25	36.00	-56.4	11,651	-0.48%
2018/08/23	46	36.37	72.3	36.43	37.25	-26.3	11,349	-0.23%
2018/08/22	34	35.07	33	35.23	35.20	1	10,837	0.01%
2018/08/21	23	33.57	2	33.65	34.05	21	10,315	0.20%
2018/08/20	0	0.00	2	32.50	32.50	-2	10,030	-0.02%
2018/08/16	1	31.65	3	32.02	32.25	-2	9,937	-0.02%
2018/08/15	39	32.47	10	32.21	32.25	29	9,932	0.29%
2018/08/14	5	32.40	17	32.32	32.75	-12	9,740	-0.12%
2018/08/13	0	0.00	2	31.73	31.80	-2	9,633	-0.02%
2018/08/09	0	0.00	0	32.05	32.10	0	9,680	0.00%
2018/08/07	0	0.00	2	32.42	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	10	31.83	32.10	-10	9,514	-0.11%
2018/08/03	0	0.00	3	31.22	31.25	-3	9,420	-0.03%
2018/08/02	22	30.97	1	30.75	30.75	21	9,391	0.22%
2018/08/01	6	32.13	0	0.00	32.30	6	9,203	0.07%
2018/07/30	4	32.05	0	0.00	32.15	4	9,084	0.04%
2018/07/27	1	32.15	0	0.00	32.25	1	9,071	0.01%
2018/07/26	0	0.00	8.1	32.52	32.85	-8.1	8,977	-0.09%
2018/07/25	0	0.00	6.2	32.25	32.20	-6.2	8,997	-0.07%
2018/07/24	2	32.70	58.7	32.45	32.65	-56.7	9,134	-0.62%
2018/07/23	2	32.35	9	32.32	32.20	-7	9,000	-0.08%
2018/07/20	3	32.12	16	32.04	32.20	-13	8,874	-0.15%
2018/07/19	4	31.70	2	32.10	31.80	2	8,652	0.02%
2018/07/18	15	32.31	14	32.56	33.25	1	8,444	0.01%
2018/07/17	1	31.75	6.2	31.80	32.00	-5.2	8,072	-0.06%
2018/07/13	1	32.05	2	31.98	32.10	-1	7,921	-0.01%
2018/07/12	5	31.65	1	32.00	32.00	4	7,804	0.05%
2018/07/11	2	31.45	0	0.00	31.90	2	7,616	0.03%
2018/07/10	1	32.50	6	32.23	32.05	-5	7,440	-0.07%
2018/07/09	3	32.30	16	32.12	32.35	-13	7,233	-0.18%
2018/07/06	1	31.50	22	31.42	31.50	-21	6,964	-0.30%
2018/07/05	2	31.30	2	31.33	30.90	0	6,686	0.00%
2018/07/04	26	30.45	5	30.47	30.80	21	6,554	0.32%
2018/07/03	2	28.90	1	29.55	29.55	1	6,348	0.02%
2018/07/02	0.1	28.90	0	0.00	28.90	0.1	6,241	0.00%
2018/06/29	0	0.00	1	28.65	28.90	-1	6,194	-0.02%
2018/06/28	1	28.40	0	0.00	28.50	1	6,113	0.02%
2018/06/21	0	0.00	2	28.80	28.80	-2	5,896	-0.03%
2018/06/15	1	28.40	1	29.10	29.60	0	5,668	0.00%
2018/06/14	1	28.85	0	0.00	28.55	1	5,465	0.02%
2018/06/12	0	0.00	1.3	29.20	29.10	-1.3	5,683	-0.02%
2018/06/11	0	0.00	3.3	29.13	29.00	-3.3	5,650	-0.06%
2018/06/06	0	0.00	6	29.58	29.95	-6	5,608	-0.11%
2018/06/05	0	0.00	13	29.35	29.50	-13	5,511	-0.24%
2018/06/01	1	28.85	0.1	28.80	28.95	0.9	5,462	0.02%
2018/05/31	1	28.15	3.2	28.48	28.55	-2.2	5,457	-0.04%
2018/05/30	12	28.21	5	28.10	28.05	7	5,311	0.13%
2018/05/29	5	28.55	5	28.67	28.80	0	5,263	0.00%
2018/05/24	10	29.10	1	29.30	29.25	9	5,362	0.17%
2018/05/23	0	0.00	11	29.25	29.20	-11	5,389	-0.20%
2018/05/21	10	28.96	7	29.01	28.95	3	5,414	0.06%
2018/05/18	3	28.65	5	28.67	28.65	-2	5,417	-0.04%
2018/05/17	1	28.20	0	0.00	28.15	1	5,436	0.02%
2018/05/16	1	28.00	0	0.00	28.20	1	5,487	0.02%
2018/05/15	1	28.10	0	0.00	28.15	1	5,705	0.02%
2018/05/14	15	28.30	1	28.35	28.25	14	6,031	0.23%
2018/05/11	0	0.00	0.7	28.25	28.35	-0.7	6,126	-0.01%
2018/05/09	138	28.37	10	28.30	28.30	128	6,304	2.03%	大買/鉅額交易
2018/05/08	100	28.13	1.2	28.33	28.40	98.8	6,379	1.55%
2018/05/07	1	28.00	10	28.10	28.10	-9	6,378	-0.14%
2018/05/03	0	0.00	3	28.25	28.15	-3	6,405	-0.05%
2018/05/02	0	0.00	24	28.42	28.60	-24	6,429	-0.37%
2018/04/30	12	27.71	37	28.10	28.40	-25	6,402	-0.39%
2018/04/26	1	27.20	1	27.20	27.10	0	6,388	0.00%
2018/04/25	0	0.00	1	27.05	27.20	-1	6,418	-0.02%
2018/04/23	0	0.00	10.3	27.00	27.15	-10.3	6,535	-0.16%
2018/04/20	9	27.11	0	0.00	27.10	9	6,703	0.13%
2018/04/19	0	0.00	41	27.15	27.20	-41	6,875	-0.60%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/17	1	26.50	1	26.55	26.50	0	7,049	0.00%
2018/04/16	10	26.68	0	0.00	26.65	10	7,205	0.14%
2018/04/13	2	26.70	0	0.00	26.65	2	7,290	0.03%
2018/04/11	14	27.00	0	0.00	27.00	14	7,536	0.19%
2018/04/10	0	0.00	2	27.18	27.20	-2	7,665	-0.03%
2018/04/09	1	26.80	7	26.87	27.05	-6	7,672	-0.08%
2018/04/03	23	26.52	2	26.53	26.60	21	7,720	0.27%
2018/04/02	0	0.00	1	26.45	26.35	-1	7,879	-0.01%
2018/03/31	0.4	26.45	0	0.00	26.45	0.4	8,036	0.01%
2018/03/30	0	0.00	4	26.41	26.50	-4	8,034	-0.05%
2018/03/28	0	0.00	1	25.95	26.10	-1	7,957	-0.01%
2018/03/27	1	26.05	2	26.00	26.10	-1	7,972	-0.01%
2018/03/23	2	25.70	1	25.85	25.95	1	7,986	0.01%
2018/03/22	0	0.00	3	26.20	26.30	-3	7,958	-0.04%
2018/03/20	10	26.05	2	26.00	26.10	8	8,020	0.10%
2018/03/19	6	26.15	0	0.00	26.15	6	8,122	0.07%
2018/03/16	0	0.00	19	26.47	26.75	-19	8,054	-0.24%
2018/03/14	11	26.16	0	0.00	25.75	11	7,782	0.14%
2018/03/13	0	0.00	1.8	25.95	26.05	-1.8	7,790	-0.02%
2018/03/12	0	0.00	1	25.85	25.85	-1	7,806	-0.01%
2018/03/08	0	0.00	2	25.70	25.75	-2	7,855	-0.03%
2018/03/07	0	0.00	0	25.60	25.70	0	7,878	0.00%
2018/02/26	0	0.00	1	25.90	25.95	-1	7,853	-0.01%
2018/02/21	3	25.15	6	25.03	25.40	-3	7,785	-0.04%
2018/02/12	2.2	24.38	0	0.00	24.40	2.2	7,677	0.03%
2018/02/08	0	0.00	1	24.60	24.50	-1	7,499	-0.01%
2018/02/07	1	24.50	1	24.45	24.45	0	7,456	0.00%
2018/02/06	7	24.39	2	24.55	24.30	5	7,175	0.07%
2018/02/05	1	26.00	0	0.00	26.00	1	6,819	0.01%
2018/02/01	3	26.10	9	26.30	26.10	-6	6,549	-0.09%
2018/01/31	1	25.95	0	0.00	26.05	1	6,461	0.02%
2018/01/30	3	26.22	1	26.15	26.10	2	6,319	0.03%
2018/01/29	1	26.30	0	0.00	26.45	1	6,257	0.02%
2018/01/26	11	26.34	0	0.00	26.55	11	6,221	0.18%
2018/01/24	4	26.38	0	0.00	26.55	4	6,058	0.07%
2018/01/23	1	26.65	5	26.85	26.90	-4	5,930	-0.07%
2018/01/19	6	26.98	148.7	27.05	26.90	-142.7	5,699	-2.50%	大賣/鉅額交易
2018/01/18	0	0.00	1	27.00	27.00	-1	5,607	-0.02%
2018/01/17	12	26.85	1	26.95	26.90	11	5,608	0.20%
2018/01/16	42	26.96	0	0.00	27.00	42	5,569	0.75%
2018/01/15	161	27.18	1	27.35	27.30	160	5,416	2.95%	大買/鉅額交易
2018/01/12	0	0.00	4	26.90	26.90	-4	5,306	-0.08%
2018/01/11	5	26.70	0	0.00	26.75	5	5,189	0.10%
2018/01/10	5	26.90	49	26.65	27.00	-44	5,119	-0.86%
2018/01/09	48	26.63	7.4	26.61	26.75	40.6	4,956	0.82%
2018/01/08	1	26.45	2	26.70	26.50	-1	4,872	-0.02%
2018/01/05	0	0.00	78	26.30	26.65	-78	4,730	-1.65%
2018/01/04	26	26.27	0	0.00	26.35	26	4,655	0.56%
2018/01/03	41	26.69	0	0.00	26.60	41	4,556	0.90%
2018/01/02	18	26.85	0	0.00	26.80	18	4,448	0.40%