遠東新 (1402)-富邦-板橋券商分點個股進出

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
33.50
漲跌
▲0.30
漲幅
+0.90%
成交量
5,988張
產業
上市紡織類股
881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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	0.2	33.45	110.3	33.40	33.50	-110.1	5,101	-2.16%	大賣/鉅額交易
2024/05/03	6	33.43	4.1	33.43	33.20	1.9	5,032	0.04%
2024/05/02	57	33.30	3	33.20	33.20	54	4,976	1.09%
2024/04/30	0	0.00	1	32.90	32.50	-1	4,851	-0.02%
2024/04/29	176.2	32.99	12	32.87	33.10	164.2	4,812	3.41%	大買/鉅額交易
2024/04/26	6	32.08	0	0.00	32.05	6	4,709	0.13%
2024/04/25	30	32.26	0	32.25	32.15	30	4,661	0.64%
2024/04/24	11	32.45	0	0.00	32.35	11	4,669	0.24%
2024/04/23	0	0.00	13	32.83	32.85	-13	4,764	-0.27%
2024/04/22	1	32.25	15	32.25	32.40	-14	4,821	-0.29%
2024/04/19	10	31.40	2	31.38	31.15	8	4,788	0.17%
2024/04/18	5	31.90	0	0.00	31.80	5	4,676	0.11%
2024/04/17	1	31.85	0.1	31.85	31.95	0.9	4,646	0.02%
2024/04/16	0	0.00	3	31.82	31.85	-3	4,600	-0.07%
2024/04/15	0	0.00	4	32.74	32.65	-4	4,525	-0.09%
2024/04/12	3.3	32.46	1	32.30	32.35	2.3	4,507	0.05%
2024/04/11	0	0.00	1	32.90	32.80	-1	4,491	-0.02%
2024/04/10	1	32.85	0	0.00	32.70	1	4,526	0.02%
2024/04/09	3	32.90	1	33.00	32.90	2	4,541	0.04%
2024/04/08	2	32.50	2	32.55	32.65	0	4,596	0.00%
2024/04/03	2	32.63	1	32.60	32.60	1	4,618	0.02%
2024/04/02	1	33.10	4	33.15	33.15	-3	4,608	-0.07%
2024/04/01	1	33.15	5.2	33.23	33.25	-4.2	4,673	-0.09%
2024/03/29	1	33.10	21	33.17	33.25	-20	4,671	-0.43%
2024/03/28	1	32.95	8.1	32.94	33.05	-7.1	4,623	-0.15%
2024/03/27	0	0.00	1.5	32.88	32.85	-1.5	4,641	-0.03%
2024/03/26	0	0.00	3	32.60	32.60	-3	4,817	-0.06%
2024/03/25	4	32.25	8	32.50	32.40	-4	5,011	-0.08%
2024/03/22	0.1	32.30	9	32.47	32.50	-8.9	5,238	-0.17%
2024/03/21	0	0.00	15.4	32.55	32.70	-15.4	5,412	-0.29%
2024/03/20	1.1	31.90	7.5	31.88	31.80	-6.4	6,170	-0.10%
2024/03/19	14.1	31.88	0.1	31.90	31.70	14	6,240	0.22%
2024/03/18	7	32.60	3	32.63	32.75	4	6,208	0.06%
2024/03/15	11	33.11	61.2	33.13	32.90	-50.2	6,204	-0.81%
2024/03/14	0.2	32.55	7.3	32.70	32.90	-7.1	5,903	-0.12%
2024/03/13	2	32.30	62	32.60	32.70	-60	5,894	-1.02%
2024/03/12	1	32.20	1	32.30	32.35	0	5,868	0.00%
2024/03/11	0	0.00	43.8	32.36	32.50	-43.8	5,939	-0.74%
2024/03/08	0.1	32.25	40.3	32.26	32.40	-40.2	6,094	-0.66%
2024/03/06	1	32.05	4.5	31.97	32.00	-3.5	6,344	-0.06%
2024/03/05	2	31.85	4	32.00	31.85	-2	6,744	-0.03%
2024/03/04	1	31.85	0.6	31.85	31.85	0.4	6,898	0.01%
2024/03/01	1	32.00	12	31.99	31.90	-11	7,096	-0.16%
2024/02/29	1.2	31.88	75.3	32.24	32.60	-74.1	7,360	-1.01%
2024/02/27	0.1	31.75	13	31.78	31.65	-13	7,378	-0.18%
2024/02/26	3	31.47	2.6	31.55	31.40	0.4	7,429	0.00%
2024/02/23	0	0.00	1.1	31.61	31.65	-1.1	7,580	-0.01%
2024/02/22	1.3	31.74	26	31.75	31.90	-24.7	7,781	-0.32%
2024/02/21	0.2	31.60	15	31.62	31.75	-14.8	7,884	-0.19%
2024/02/20	2.2	31.50	4	31.39	31.60	-1.8	7,914	-0.02%
2024/02/19	0.2	31.15	17	31.26	31.35	-16.8	7,963	-0.21%
2024/02/16	1.2	30.87	1	30.90	30.85	0.2	8,090	0.00%
2024/02/15	16	30.46	0	0.00	30.70	16	8,187	0.20%
2024/02/05	4.1	30.58	3	30.50	30.65	1.1	8,199	0.01%
2024/02/02	10	31.30	0.1	31.05	31.05	9.9	8,225	0.12%
2024/02/01	0	0.00	6	31.22	31.30	-6	8,264	-0.07%
2024/01/31	2.2	30.96	6	31.07	30.90	-3.8	8,293	-0.05%
2024/01/30	4	30.71	0	0.00	30.65	4	8,280	0.05%
2024/01/29	1	31.05	2	31.10	31.15	-1	8,365	-0.01%
2024/01/26	1.1	30.85	2	30.90	30.95	-1	8,389	-0.01%
2024/01/25	1.2	30.72	2	30.85	30.85	-0.8	8,458	-0.01%
2024/01/24	7.2	30.58	14.4	30.53	30.60	-7.2	8,510	-0.09%
2024/01/23	0.2	30.50	0	0.00	30.60	0.2	8,601	0.00%
2024/01/22	6	30.33	1	30.45	30.30	5	8,677	0.06%
2024/01/19	7	30.24	3	30.45	30.50	4	8,745	0.05%
2024/01/18	3.2	30.53	0.1	30.55	30.50	3.1	8,810	0.04%
2024/01/17	1.2	30.86	6.1	30.90	30.40	-4.9	8,817	-0.06%
2024/01/16	3	31.03	5.1	31.00	31.05	-2.1	8,700	-0.02%
2024/01/15	0	0.00	34	31.40	31.40	-34	8,639	-0.39%
2024/01/12	1	31.25	0	0.00	31.40	1	8,720	0.01%
2024/01/11	10.2	31.25	0	0.00	31.45	10.2	8,788	0.12%
2024/01/10	10	31.38	5	31.33	31.20	5	8,999	0.06%
2024/01/09	5	31.75	10	31.75	31.75	-5	9,041	-0.06%
2024/01/08	6.2	31.85	4.5	31.83	31.80	1.7	9,099	0.02%
2024/01/05	0	0.00	38	31.66	31.75	-38	9,156	-0.42%
2024/01/04	32.2	31.65	23	31.64	31.75	9.2	9,258	0.10%
2024/01/03	0	0.00	6	31.49	31.45	-6	9,358	-0.06%
2024/01/02	0	0.00	62.1	31.38	31.55	-62.1	9,340	-0.66%
2023/12/29	12	31.15	1	31.10	31.20	11	9,309	0.12%
2023/12/28	15.3	31.35	2	31.40	31.40	13.3	9,329	0.14%
2023/12/27	3	31.27	5.8	31.31	31.40	-2.8	9,325	-0.03%
2023/12/26	4.2	31.02	5	31.05	31.10	-0.8	9,287	-0.01%
2023/12/25	3	30.85	17.3	30.85	30.95	-14.3	9,313	-0.15%
2023/12/22	2	31.03	0	0.00	31.10	2	9,323	0.02%
2023/12/21	5	31.45	2.3	31.42	31.50	2.7	9,305	0.03%
2023/12/20	7	31.34	9	31.38	31.25	-2	9,118	-0.02%
2023/12/19	6.3	31.34	1	31.40	31.45	5.3	8,898	0.06%
2023/12/18	6.2	31.22	10	31.04	31.40	-3.8	8,728	-0.04%
2023/12/15	3.4	30.96	7	31.01	30.80	-3.6	8,538	-0.04%
2023/12/14	7.2	30.78	6	30.88	30.95	1.2	7,717	0.02%
2023/12/13	62	30.89	0	0.00	30.70	62	7,673	0.81%
2023/12/12	1	30.85	3	30.97	31.00	-2	8,661	-0.02%
2023/12/11	4	30.79	0	0.00	30.90	4	8,735	0.05%
2023/12/08	5	30.93	0.1	30.95	30.95	5	8,747	0.06%
2023/12/07	6	31.21	4	31.05	31.10	2	8,771	0.02%
2023/12/06	2.2	31.80	15.1	31.74	31.65	-12.9	8,731	-0.15%
2023/12/05	28	31.49	0.2	31.50	31.30	27.9	8,637	0.32%
2023/12/04	5.7	31.45	19.2	31.51	31.60	-13.5	8,528	-0.16%
2023/12/01	0.4	30.90	0.7	30.90	30.95	-0.3	8,366	0.00%
2023/11/30	9	30.82	47.2	30.90	30.60	-38.2	8,250	-0.46%
2023/11/29	0.4	30.77	3.1	30.72	30.60	-2.7	7,885	-0.03%
2023/11/28	0.2	30.90	10.3	30.86	30.60	-10.2	7,756	-0.13%
2023/11/27	1.2	30.86	26.8	30.91	30.45	-25.7	7,706	-0.33%
2023/11/24	0.2	30.80	4.1	30.84	30.15	-3.9	7,451	-0.05%
2023/11/22	1	30.60	20	30.54	30.45	-19	7,182	-0.26%
2023/11/21	20.3	30.20	3.1	30.18	30.40	17.2	7,084	0.24%
2023/11/20	9.1	30.08	12.3	30.15	29.95	-3.2	6,974	-0.05%
2023/11/17	0	0.00	19	30.80	30.75	-19	6,888	-0.28%
2023/11/16	0.4	30.75	10	30.72	30.85	-9.6	6,846	-0.14%
2023/11/15	0	0.00	4.2	30.57	30.70	-4.2	6,789	-0.06%
2023/11/14	2.2	30.42	30.2	30.34	30.50	-28	6,688	-0.42%
2023/11/13	1.2	30.18	2.1	30.26	30.35	-0.9	6,670	-0.01%
2023/11/10	4	30.18	1	30.20	30.25	3	6,768	0.04%
2023/11/09	0	30.05	0	0.00	30.25	0	6,785	0.00%
2023/11/08	37	30.15	8	30.19	30.15	29	6,802	0.43%
2023/11/07	21	30.02	9	30.06	30.20	12	6,794	0.18%
2023/11/06	15.5	30.19	55	30.15	30.25	-39.5	6,816	-0.58%
2023/11/03	13	29.82	2	29.90	29.90	11	6,762	0.16%
2023/11/02	4	29.73	16.3	29.75	29.85	-12.3	6,807	-0.18%
2023/11/01	16	29.56	2	29.50	29.40	14	6,770	0.21%
2023/10/31	14	29.35	30	29.46	29.50	-16	6,756	-0.24%
2023/10/30	0.1	29.40	5.3	29.41	29.30	-5.3	6,760	-0.08%
2023/10/27	2	29.33	36	29.24	29.25	-34	6,725	-0.51%
2023/10/26	4	29.05	32	29.00	29.00	-28	6,724	-0.42%
2023/10/25	3	29.08	3	29.08	29.10	0	6,735	0.00%
2023/10/24	11	28.98	0	0.00	29.05	11	6,755	0.16%
2023/10/23	2.6	28.78	0	0.00	28.65	2.6	6,813	0.04%
2023/10/20	1	28.60	0	0.00	28.85	1	6,867	0.02%
2023/10/19	1	28.95	24	29.08	28.95	-23	6,896	-0.33%
2023/10/18	9.3	29.16	1.5	29.22	29.00	7.8	6,918	0.11%
2023/10/17	5	29.25	1	29.15	29.15	4	6,759	0.06%
2023/10/16	4	29.13	2	29.20	29.25	2	6,838	0.03%
2023/10/13	8	29.32	1	29.30	29.30	7	6,951	0.10%
2023/10/12	1.4	29.11	2	29.30	29.25	-0.6	7,103	-0.01%
2023/10/11	0.1	29.05	8	29.05	29.20	-8	7,094	-0.11%
2023/10/06	6	28.51	0	0.00	28.55	6	7,003	0.09%
2023/10/05	2.1	28.50	2	28.50	28.40	0.1	7,025	0.00%
2023/10/04	19.1	28.50	0	0.00	28.35	19.1	7,025	0.27%
2023/10/03	2.1	28.83	0	0.00	28.85	2.1	7,008	0.03%
2023/10/02	1	29.15	6	29.04	29.10	-5	7,088	-0.07%
2023/09/28	0	28.90	0	0.00	28.75	0	7,268	0.00%
2023/09/27	5	28.60	3	28.60	28.60	2	7,318	0.03%
2023/09/26	6.1	28.65	0	28.80	28.60	6.1	7,364	0.08%
2023/09/25	23	28.90	1	28.90	28.85	22	7,375	0.30%
2023/09/22	1	28.80	0.2	28.90	28.75	0.8	7,447	0.01%
2023/09/21	29.1	28.95	9	28.95	28.80	20.1	7,478	0.27%
2023/09/20	56	29.38	11	29.50	29.20	45	7,445	0.60%
2023/09/19	2	29.40	1	29.35	29.40	1	7,464	0.01%
2023/09/18	2.1	29.50	25.1	29.53	29.50	-23.1	7,578	-0.30%
2023/09/15	5.1	28.99	0	0.00	29.10	5.1	7,583	0.07%
2023/09/14	0.1	29.30	3	29.30	29.45	-3	6,578	-0.04%
2023/09/13	7.1	28.97	1	28.85	29.15	6.1	6,488	0.09%
2023/09/12	3.1	29.10	7.2	28.95	29.15	-4.1	6,589	-0.06%
2023/09/11	8.4	28.54	0	0.00	28.70	8.4	6,585	0.13%
2023/09/08	0	28.45	1	28.40	28.50	-1	6,577	-0.01%
2023/09/07	0.1	28.53	1	28.40	28.40	-0.9	6,607	-0.01%
2023/09/06	10.2	28.62	3	28.65	28.60	7.2	6,585	0.11%
2023/09/04	23.2	28.60	0	0.00	28.60	23.2	6,566	0.35%
2023/09/01	2.1	28.87	12	28.87	28.80	-9.9	6,545	-0.15%
2023/08/31	12.3	28.46	0	0.00	28.15	12.3	6,535	0.19%
2023/08/30	9.4	28.39	0	0.00	28.55	9.4	6,414	0.15%
2023/08/29	4.2	28.19	0.1	28.25	28.30	4.1	6,387	0.06%
2023/08/28	13.2	28.23	0	0.00	28.15	13.2	6,422	0.21%
2023/08/25	5	28.33	0	0.00	28.30	5	6,945	0.07%
2023/08/24	24.8	28.33	0	0.00	28.35	24.8	6,967	0.36%
2023/08/23	11.2	28.43	0	0.00	28.35	11.2	6,916	0.16%
2023/08/22	7.1	28.60	1	28.60	28.60	6.1	6,918	0.09%
2023/08/21	3	28.73	1.1	28.81	28.65	1.9	6,950	0.03%
2023/08/18	1	28.70	2	28.80	28.75	-1	6,960	-0.01%
2023/08/17	15	28.30	0	0.00	28.50	15	6,954	0.22%
2023/08/16	38.9	28.73	2	28.90	28.60	36.9	6,909	0.53%
2023/08/15	14.2	29.25	0	0.00	29.15	14.2	6,812	0.21%
2023/08/14	3.2	29.55	3	29.42	29.30	0.2	6,805	0.00%
2023/08/11	7	29.41	7	29.40	29.50	0	6,846	0.00%
2023/08/10	0.2	29.44	0	0.00	29.45	0.2	6,892	0.00%
2023/08/09	20.2	29.48	0	0.00	29.50	20.2	6,876	0.29%
2023/08/08	5.2	29.55	0	0.00	29.60	5.2	6,872	0.08%
2023/08/07	2.1	29.70	0	0.00	29.80	2.1	6,825	0.03%
2023/08/04	0.2	29.66	0	0.00	29.50	0.2	6,833	0.00%
2023/08/02	10	29.59	0	0.00	29.55	10	6,812	0.15%
2023/08/01	1	29.65	0	0.00	29.65	1	6,762	0.02%
2023/07/31	2.1	29.71	5	29.74	29.70	-2.9	6,757	-0.04%
2023/07/28	5	29.70	0.1	29.80	29.70	4.9	6,730	0.07%
2023/07/27	20.4	29.90	3	29.88	29.95	17.4	6,678	0.26%
2023/07/26	23.1	29.44	0	0.00	29.50	23.1	6,678	0.35%
2023/07/25	15.1	29.26	0.4	29.30	29.25	14.7	6,659	0.22%
2023/07/24	13.6	29.33	2	29.25	29.15	11.6	6,621	0.18%
2023/07/21	11.1	29.70	10	29.80	29.60	1.1	6,601	0.02%
2023/07/20	12	29.86	4	29.90	29.80	8	6,556	0.12%
2023/07/19	33.2	29.76	4	30.00	29.75	29.2	6,559	0.44%
2023/07/18	21.5	30.02	0.2	30.10	30.00	21.4	6,469	0.33%
2023/07/17	46.4	30.44	2	30.70	30.30	44.4	6,352	0.70%
2023/07/14	5.6	32.24	3	32.28	32.30	2.6	6,184	0.04%
2023/07/13	1.1	32.31	0	0.00	32.20	1.1	6,149	0.02%
2023/07/12	1	32.40	0	0.00	32.30	1	6,134	0.02%
2023/07/11	0.1	32.40	2	32.30	32.45	-1.9	6,183	-0.03%
2023/07/07	8	31.93	0	0.00	32.05	8	6,234	0.13%
2023/07/06	14.1	32.55	0	0.00	32.20	14.1	6,204	0.23%
2023/07/05	2.1	33.35	2	33.40	33.35	0.1	6,031	0.00%
2023/07/04	2.1	33.18	7	33.30	33.15	-4.9	5,975	-0.08%
2023/07/03	3	33.38	0	0.00	33.45	3	5,980	0.05%
2023/06/30	2	33.45	1	33.50	33.45	1	5,999	0.02%
2023/06/29	0	0.00	0	33.50	33.40	0	5,977	0.00%
2023/06/28	1	33.40	0	33.50	33.55	1	5,985	0.02%
2023/06/27	0	0.00	8	33.50	33.50	-8	5,996	-0.13%
2023/06/26	1	33.50	5	33.48	33.50	-4	5,996	-0.07%
2023/06/21	0	0.00	5	33.02	33.05	-5	5,918	-0.08%
2023/06/20	4	32.60	3	32.75	32.75	1	5,927	0.02%
2023/06/16	2	33.15	21	33.14	32.95	-19	6,000	-0.32%
2023/06/15	4.1	32.91	32.5	32.94	33.00	-28.4	5,952	-0.48%
2023/06/14	0.2	32.60	3	32.68	32.75	-2.8	6,108	-0.05%
2023/06/13	0	0.00	1	32.70	32.60	-1	6,136	-0.02%
2023/06/12	0.2	32.55	1	32.70	32.40	-0.8	6,167	-0.01%
2023/06/09	0	0.00	2	32.68	32.55	-2	6,231	-0.03%
2023/06/08	11	32.55	0	0.00	32.45	11	6,312	0.17%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	4	32.35	5	32.48	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	1	32.15	32.20	-1	6,676	-0.01%
2023/06/01	4	31.85	1	31.80	31.70	3	6,681	0.04%
2023/05/30	1	31.90	50	32.10	32.10	-49	6,162	-0.80%
2023/05/26	51	31.73	1	31.85	31.80	50	6,280	0.80%
2023/05/25	4	31.73	0	0.00	32.00	4	6,275	0.06%
2023/05/22	1.1	31.91	0	0.00	32.05	1.1	6,292	0.02%
2023/05/19	0	0.00	1	32.00	32.05	-1	6,367	-0.02%
2023/05/18	1	31.85	0	0.00	32.00	1	6,433	0.02%
2023/05/17	0	0.00	1	32.10	31.95	-1	6,460	-0.02%
2023/05/16	18	31.82	2	31.95	31.95	16	6,446	0.25%
2023/05/10	4.1	31.98	0	0.00	32.10	4.1	6,462	0.06%
2023/05/09	4	32.20	2	32.20	32.25	2	6,488	0.03%
2023/05/08	0	0.00	21	32.60	32.60	-21	6,531	-0.32%
2023/05/05	0	0.00	1	32.35	32.35	-1	6,527	-0.02%
2023/05/04	0.1	32.20	42	32.20	32.25	-41.9	6,583	-0.64%
2023/05/03	0	32.10	40	32.24	32.20	-40	6,620	-0.60%
2023/05/02	0	0.00	61	32.20	32.25	-61	6,679	-0.91%
2023/04/28	0	0.00	7	32.04	31.90	-7	6,883	-0.10%
2023/04/27	47.1	31.71	97	31.96	31.85	-49.9	6,903	-0.72%
2023/04/26	0.1	31.75	5	31.86	31.90	-4.9	6,901	-0.07%
2023/04/25	0	0.00	39	31.92	31.75	-39	6,825	-0.57%
2023/04/24	0	0.00	296.1	31.92	31.90	-296.1	6,837	-4.33%	大賣/鉅額交易
2023/04/21	0	0.00	1	31.50	31.40	-1	6,857	-0.01%
2023/04/20	260.1	31.40	0	0.00	31.45	260.1	6,890	3.77%	大買/鉅額交易
2023/04/19	3	31.55	10	31.75	31.70	-7	6,922	-0.10%
2023/04/18	226	31.64	0	0.00	31.65	226	6,890	3.28%	大買/鉅額交易
2023/04/17	60.1	31.58	59	31.85	31.85	1.1	6,869	0.02%
2023/04/14	0	0.00	12	31.85	31.85	-12	6,848	-0.18%
2023/04/13	0	0.00	5	31.80	31.70	-5	6,817	-0.07%
2023/04/12	0	0.00	1	31.95	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	59	31.71	31.80	-59	6,722	-0.88%
2023/04/10	0	31.40	2	31.45	31.45	-2	6,717	-0.03%
2023/04/07	0	0.00	2	31.35	31.30	-2	6,706	-0.03%
2023/03/31	0	0.00	1	31.45	31.30	-1	6,800	-0.01%
2023/03/30	0	31.35	1	31.35	31.30	-1	7,382	-0.01%
2023/03/29	0	0.00	17	31.30	31.35	-17	7,930	-0.21%
2023/03/28	1.1	31.20	0	0.00	31.10	1.1	8,487	0.01%
2023/03/27	0	0.00	2	31.18	31.20	-2	9,180	-0.02%
2023/03/24	0	31.20	3	31.13	31.10	-3	10,586	-0.03%
2023/03/23	12	30.94	0	0.00	30.95	12	10,672	0.11%
2023/03/22	39.1	30.80	0	0.00	30.80	39.1	10,751	0.36%
2023/03/21	4	30.81	2	30.75	30.75	2	10,925	0.02%
2023/03/20	19.3	30.76	0	0.00	30.80	19.3	10,993	0.18%
2023/03/17	5	31.01	0	0.00	31.00	5	11,035	0.05%
2023/03/16	0.3	31.38	0	0.00	31.30	0.3	11,014	0.00%
2023/03/15	3	31.37	0	0.00	31.25	3	11,209	0.03%
2023/03/14	0	31.30	0	0.00	31.30	0	11,377	0.00%
2023/03/13	6.1	31.38	1	31.50	31.35	5.1	11,541	0.04%
2023/03/10	16	31.21	13.5	31.25	31.25	2.5	11,507	0.02%
2023/03/09	48.6	31.69	2	31.60	31.55	46.6	11,556	0.40%
2023/03/08	0	0.00	2	32.30	32.30	-2	11,689	-0.02%
2023/03/07	1	32.50	3.2	32.65	32.55	-2.2	11,809	-0.02%
2023/03/06	0.2	32.45	4	32.56	32.45	-3.8	11,929	-0.03%
2023/03/03	2.1	32.28	23	32.30	32.20	-20.9	12,018	-0.17%
2023/03/02	2.1	32.16	7	32.44	32.45	-4.9	12,138	-0.04%
2023/03/01	10	32.02	0.5	32.05	32.00	9.5	12,174	0.08%
2023/02/24	3	32.28	2	32.40	32.45	1	12,289	0.01%
2023/02/23	0.9	32.42	2	32.43	32.45	-1.1	12,464	-0.01%
2023/02/22	21	32.05	0	0.00	32.15	21	12,554	0.17%
2023/02/21	0	0.00	4	32.15	32.20	-4	12,536	-0.03%
2023/02/20	2	31.98	0	0.00	32.00	2	12,685	0.02%
2023/02/17	6	32.03	0	0.00	32.00	6	12,906	0.05%
2023/02/16	0	0.00	4	32.49	32.25	-4	13,072	-0.03%
2023/02/15	9	32.04	0	0.00	32.00	9	13,090	0.07%
2023/02/14	4	32.11	1	32.20	32.10	3	13,054	0.02%
2023/02/13	0	0.00	1.1	32.40	32.35	-1.1	13,018	-0.01%
2023/02/10	1	32.10	0	0.00	32.15	1	13,054	0.01%
2023/02/09	2	32.05	0	0.00	32.20	2	13,050	0.02%
2023/02/08	4	32.25	0.6	32.53	32.25	3.4	13,085	0.03%
2023/02/07	1	32.50	0	0.00	32.55	1	13,125	0.01%
2023/02/06	0	0.00	8	32.30	32.40	-8	13,133	-0.06%
2023/02/03	2	32.25	0	0.00	32.35	2	13,125	0.02%
2023/02/02	3	32.25	0	32.50	32.40	3	13,213	0.02%
2023/02/01	4.1	32.36	0	0.00	32.70	4.1	13,162	0.03%
2023/01/31	2	32.75	1	32.70	32.70	1	13,161	0.01%
2023/01/30	0	0.00	15.1	33.04	33.30	-15.1	13,123	-0.12%
2023/01/17	2	32.30	2.1	32.25	32.35	-0.1	12,938	0.00%
2023/01/13	0	0.00	3	32.65	32.60	-3	12,943	-0.02%
2023/01/12	0	0.00	4	32.65	32.50	-4	13,181	-0.03%
2023/01/11	0	0.00	4	32.45	32.60	-4	13,227	-0.03%
2023/01/09	0	0.00	11	32.38	32.50	-11	13,181	-0.08%
2023/01/06	0	0.00	30	31.85	31.80	-30	13,223	-0.23%
2023/01/05	0	0.00	1.1	32.02	31.70	-1.1	13,327	-0.01%
2023/01/04	0	0.00	3	31.93	31.90	-3	13,424	-0.02%
2022/12/30	0	0.00	1	32.00	31.90	-1	13,486	-0.01%
2022/12/29	0	0.00	1	31.80	31.70	-1	13,680	-0.01%
2022/12/28	2	31.70	0	0.00	31.85	2	13,707	0.01%
2022/12/26	3	31.55	0	0.00	31.60	3	13,686	0.02%
2022/12/23	4	31.50	3	31.62	31.55	1	13,793	0.01%
2022/12/22	5.9	31.56	16	31.87	33.00	-10.1	13,807	-0.07%
2022/12/21	2.4	31.10	5	31.33	31.30	-2.6	13,305	-0.02%
2022/12/20	9	31.01	0	0.00	31.10	9	12,822	0.07%
2022/12/19	30.1	31.41	5	31.29	31.30	25.1	12,369	0.20%
2022/12/16	4.1	32.82	4.2	32.88	32.60	-0.1	11,756	0.00%
2022/12/15	2	32.65	2	33.05	32.95	0	10,479	0.00%
2022/12/14	0.2	32.70	3	32.98	33.00	-2.8	10,406	-0.03%
2022/12/13	4.3	32.87	2	33.05	32.65	2.3	10,365	0.02%
2022/12/12	0	0.00	7	33.29	33.20	-7	10,162	-0.07%
2022/12/09	0	0.00	13.1	33.11	33.20	-13.1	10,201	-0.13%
2022/12/08	4.1	32.35	8	32.95	33.00	-3.9	10,263	-0.04%
2022/12/07	0	0.00	6.3	32.93	32.80	-6.3	10,196	-0.06%
2022/12/06	3.1	32.83	2	33.18	32.75	1.1	9,980	0.01%
2022/12/05	2.1	32.90	14	32.95	32.80	-11.9	9,759	-0.12%
2022/12/02	10.1	32.35	22	32.33	32.30	-11.9	9,539	-0.12%
2022/12/01	1	32.89	4.2	32.70	32.65	-3.2	9,554	-0.03%
2022/11/30	4.1	32.62	17	32.54	32.50	-12.9	9,436	-0.14%
2022/11/29	4	31.88	6	32.06	32.15	-2	9,024	-0.02%
2022/11/28	0	0.00	2	31.65	31.75	-2	8,939	-0.02%
2022/11/25	1.1	31.27	12	31.54	31.55	-10.9	8,919	-0.12%
2022/11/24	1.1	31.17	1	31.30	31.80	0.1	9,015	0.00%
2022/11/23	7	31.04	1	31.10	31.05	6	9,003	0.07%
2022/11/22	5.2	30.55	1	30.45	30.90	4.2	8,962	0.05%
2022/11/21	27.1	30.52	0	0.00	30.60	27.1	8,791	0.31%
2022/11/18	5	31.26	0	0.00	31.35	5	8,579	0.06%
2022/11/16	6.2	31.59	20	31.65	31.50	-13.8	8,442	-0.16%
2022/11/15	43	31.85	2	31.65	31.65	41	8,304	0.49%
2022/11/14	0	0.00	18.2	33.03	33.20	-18.2	8,054	-0.23%
2022/11/11	6	32.18	7	32.24	32.25	-1	7,848	-0.01%
2022/11/10	3	32.33	2	32.40	32.35	1	7,785	0.01%
2022/11/09	1	32.75	1	32.65	32.65	0	7,846	0.00%
2022/11/08	1	32.45	1.2	32.45	32.80	-0.2	7,839	0.00%
2022/11/07	5	32.40	3	32.30	32.45	2	7,812	0.03%
2022/11/03	0	0.00	3	32.17	32.30	-3	7,783	-0.04%
2022/11/02	31	32.24	0	0.00	32.05	31	7,796	0.40%
2022/11/01	2.1	32.28	1.1	32.35	32.45	1	7,810	0.01%
2022/10/31	1	32.45	4	32.24	32.15	-3	7,859	-0.04%
2022/10/28	0	0.00	2	32.10	32.05	-2	7,892	-0.03%
2022/10/27	0	0.00	2	32.20	32.05	-2	8,039	-0.02%
2022/10/26	0	0.00	10.1	31.92	31.90	-10.1	8,177	-0.12%
2022/10/25	4	31.66	4.2	31.55	31.65	-0.2	8,251	0.00%
2022/10/24	0	0.00	5	31.64	31.55	-5	8,310	-0.06%
2022/10/21	0	0.00	2	31.30	31.20	-2	8,343	-0.02%
2022/10/20	4	30.36	1	30.80	31.00	3	8,452	0.04%
2022/10/18	0	0.00	3	31.00	30.85	-3	8,263	-0.04%
2022/10/17	5	30.81	21.1	30.56	30.95	-16.1	8,364	-0.19%
2022/10/14	2	31.35	0	0.00	31.35	2	8,476	0.02%
2022/10/13	3	31.47	0	0.00	31.40	3	8,525	0.04%
2022/10/12	0	0.00	2	32.00	31.95	-2	8,643	-0.02%
2022/10/11	2	31.35	23	31.48	31.40	-21	8,632	-0.24%
2022/10/06	2.1	32.05	3	32.25	32.15	-0.9	8,718	-0.01%
2022/10/05	7	31.94	1	32.00	31.75	6	8,672	0.07%
2022/10/04	0	0.00	2	32.30	32.15	-2	8,711	-0.02%
2022/10/03	2	31.85	6	31.99	32.15	-4	8,721	-0.05%
2022/09/29	2	32.35	1	32.60	32.70	1	8,640	0.01%
2022/09/28	2	32.53	2.1	32.56	32.35	-0.1	8,598	0.00%
2022/09/27	1	32.70	3	32.60	32.75	-2	8,559	-0.02%
2022/09/26	2	32.40	0	0.00	32.10	2	8,566	0.02%
2022/09/23	0	0.00	18	33.06	32.90	-18	8,531	-0.21%
2022/09/22	3	32.35	8	32.94	32.80	-5	8,566	-0.06%
2022/09/21	0.3	32.75	1	32.85	32.80	-0.7	8,528	-0.01%
2022/09/20	0	0.00	4.1	32.72	32.80	-4.1	8,539	-0.05%
2022/09/19	1	32.20	0	0.00	32.10	1	8,504	0.01%
2022/09/16	30	32.15	0	0.00	32.00	30	8,589	0.35%
2022/09/15	3	32.78	17.1	32.94	33.00	-14.1	8,451	-0.17%
2022/09/14	5	31.55	19	32.32	32.15	-14	8,332	-0.17%
2022/09/13	0	0.00	6	32.15	31.95	-6	8,295	-0.07%
2022/09/12	0	0.00	50	31.89	31.85	-50	8,310	-0.60%
2022/09/08	1	31.70	2	31.60	31.80	-1	8,441	-0.01%
2022/09/07	5	31.46	0	0.00	31.50	5	8,426	0.06%
2022/09/06	0.1	31.70	1	31.70	31.75	-0.9	8,369	-0.01%
2022/09/05	10	31.70	1	31.65	31.75	9	8,351	0.11%
2022/09/02	3	31.77	0	0.00	31.65	3	8,412	0.04%
2022/09/01	11	31.76	5	31.80	31.70	6	8,362	0.07%
2022/08/31	0	0.00	4	32.56	32.75	-4	8,344	-0.05%
2022/08/30	0	0.00	13.1	31.86	32.15	-13.1	8,202	-0.16%
2022/08/29	4.7	31.41	3.1	31.68	31.40	1.6	8,112	0.02%
2022/08/25	0	0.00	6	31.43	31.65	-6	8,038	-0.07%
2022/08/24	0	0.00	8	31.07	31.05	-8	8,006	-0.10%
2022/08/23	0	0.00	5	30.87	30.90	-5	8,530	-0.06%
2022/08/22	0	0.00	9	30.81	30.95	-9	8,617	-0.10%
2022/08/19	0	0.00	7	30.84	30.90	-7	8,662	-0.08%
2022/08/18	0	0.00	1	30.80	30.90	-1	8,715	-0.01%
2022/08/17	3	30.77	5	30.83	30.85	-2	8,742	-0.02%
2022/08/16	2	30.48	3	30.58	30.60	-1	8,708	-0.01%
2022/08/12	0.1	30.25	0.2	30.25	30.30	-0.1	8,691	0.00%
2022/08/11	1	30.10	0	0.00	30.10	1	8,731	0.01%
2022/08/10	1	29.95	2	30.05	29.85	-1	8,773	-0.01%
2022/08/09	1.2	29.62	2	29.80	29.90	-0.8	8,818	-0.01%
2022/08/08	5	29.48	0.2	29.45	29.45	4.8	8,874	0.05%
2022/08/05	3.4	29.61	0	0.00	29.65	3.4	9,067	0.04%
2022/08/04	53.1	29.25	82	29.50	29.50	-28.9	9,042	-0.32%
2022/08/03	49.4	29.51	30	29.80	29.65	19.4	8,959	0.22%
2022/08/02	6.3	29.97	0	0.00	30.00	6.3	8,871	0.07%
2022/08/01	6.1	30.31	4	30.48	30.10	2.1	8,754	0.02%
2022/07/29	1.1	30.10	3	30.20	30.40	-2	8,693	-0.02%
2022/07/28	8.2	30.17	0	0.00	30.10	8.2	8,613	0.10%
2022/07/27	12.2	31.66	1	31.70	31.75	11.2	8,530	0.13%
2022/07/26	1	31.80	1	32.10	31.75	0	8,408	0.00%
2022/07/25	2	31.90	1	32.10	32.10	1	8,375	0.01%
2022/07/22	11	32.03	1	32.05	32.15	10	8,324	0.12%
2022/07/21	1	32.25	0	32.30	32.40	1	8,236	0.01%
2022/07/20	3	32.23	3	32.60	32.30	0	8,099	0.00%
2022/07/19	5	32.30	18	32.58	32.50	-13	8,035	-0.16%
2022/07/18	0	0.00	10	32.08	32.15	-10	7,850	-0.13%
2022/07/15	0	0.00	3.5	31.73	31.70	-3.5	7,750	-0.05%
2022/07/14	2	31.55	0	0.00	31.95	2	7,765	0.03%
2022/07/13	3	31.80	6	31.93	31.90	-3	7,638	-0.04%
2022/07/12	0	0.00	2	31.48	31.50	-2	7,563	-0.03%
2022/07/11	0	0.00	4	31.49	31.50	-4	7,491	-0.05%
2022/07/08	4	31.38	3	31.43	31.35	1	7,491	0.01%
2022/07/07	3	31.39	14	31.29	31.45	-11	7,544	-0.15%
2022/07/06	8	31.75	1	31.60	31.55	7	7,502	0.09%
2022/07/05	0	0.00	3.3	32.16	32.25	-3.3	7,432	-0.04%
2022/07/04	1	31.75	11	31.96	32.00	-10	7,378	-0.14%
2022/07/01	20.2	31.41	19	31.40	31.15	1.2	7,350	0.02%
2022/06/30	0	31.60	38	31.79	31.80	-38	7,333	-0.52%
2022/06/29	4	31.88	23	31.99	32.15	-19	7,207	-0.26%
2022/06/28	0	0.00	3	31.87	31.85	-3	7,164	-0.04%
2022/06/27	10	31.45	11	31.65	31.70	-1	7,165	-0.01%
2022/06/24	1	31.30	0	0.00	31.30	1	7,133	0.01%
2022/06/23	0	0.00	9	31.11	31.15	-9	7,135	-0.13%
2022/06/21	0	0.00	3	31.35	31.10	-3	7,111	-0.04%
2022/06/20	1	30.75	3	30.75	30.70	-2	7,054	-0.03%
2022/06/17	11	31.05	2	30.85	30.85	9	7,046	0.13%
2022/06/16	5.2	31.45	3	31.50	31.30	2.2	6,926	0.03%
2022/06/15	5	31.10	1.5	31.17	31.30	3.5	7,040	0.05%
2022/06/14	0	0.00	6	31.04	30.95	-6	7,113	-0.08%
2022/06/13	11	30.71	0	0.00	30.95	11	7,145	0.15%
2022/06/10	6	31.38	1	31.36	31.30	5	7,112	0.07%
2022/06/09	1	31.50	2	31.40	31.40	-1	7,143	-0.01%
2022/06/08	2	31.05	203	31.06	31.25	-201	7,032	-2.86%	大賣/鉅額交易
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/06/06	60	30.55	112	30.81	30.80	-52	7,055	-0.74%	大賣/
2022/06/02	182	30.58	20	30.70	30.70	162	7,151	2.27%	大買/鉅額交易
2022/06/01	69	30.71	8.2	30.84	30.80	60.8	7,263	0.84%
2022/05/31	38	30.83	3.2	31.02	30.50	34.8	7,236	0.48%
2022/05/30	0	0.00	1	31.80	31.80	-1	6,723	-0.01%
2022/05/27	31	31.70	2.1	31.74	31.60	28.9	6,682	0.43%
2022/05/26	0	0.00	5	31.60	31.75	-5	6,705	-0.07%
2022/05/25	0.3	31.65	5	31.49	31.70	-4.7	6,809	-0.07%
2022/05/24	0	0.00	7	31.44	31.50	-7	6,834	-0.10%
2022/05/23	0	0.00	56	31.58	31.40	-56	6,833	-0.82%
2022/05/20	2	31.50	9	31.37	31.35	-7	6,908	-0.10%
2022/05/19	2.1	30.95	19	31.10	31.15	-16.9	6,881	-0.25%
2022/05/18	1	31.20	48	31.11	31.25	-47	6,844	-0.69%
2022/05/17	23	30.93	0	0.00	30.90	23	6,847	0.34%
2022/05/16	4	30.96	16	31.06	30.90	-12	6,783	-0.18%
2022/05/13	5	30.65	29	30.70	31.00	-24	6,707	-0.36%
2022/05/12	11	29.90	2	29.78	29.70	9	6,483	0.14%
2022/05/11	12	30.03	4	30.15	30.15	8	6,443	0.12%
2022/05/10	1	30.10	14	30.02	30.15	-13	6,408	-0.20%
2022/05/09	5	29.99	0	0.00	29.80	5	6,403	0.08%
2022/05/05	8	30.55	4	30.34	30.55	4	6,400	0.06%
2022/05/04	0	0.00	2	30.15	30.15	-2	6,362	-0.03%
2022/05/03	0	0.00	2	30.03	29.95	-2	6,420	-0.03%
2022/04/29	0	0.00	2.6	30.00	30.05	-2.6	6,408	-0.04%
2022/04/28	1	29.75	0	0.00	29.95	1	6,467	0.02%
2022/04/27	5	29.84	0	0.00	29.70	5	6,435	0.08%
2022/04/26	0	0.00	1	29.90	30.25	-1	6,393	-0.02%
2022/04/25	12	29.90	3.1	29.85	30.00	8.9	6,366	0.14%
2022/04/22	14	30.14	10	30.15	30.35	4	6,245	0.06%
2022/04/21	2	30.28	16.1	30.41	30.40	-14.1	6,218	-0.23%
2022/04/20	0	0.00	3.3	30.21	30.50	-3.3	6,267	-0.05%
2022/04/19	0	0.00	8	30.19	30.10	-8	6,220	-0.13%
2022/04/18	2	30.05	22	30.16	30.20	-20	6,202	-0.32%
2022/04/15	1	30.50	6	30.40	30.40	-5	6,111	-0.08%
2022/04/13	2	30.43	27	30.52	30.90	-25	6,107	-0.41%
2022/04/12	1	30.15	4	30.15	30.20	-3	6,028	-0.05%
2022/04/11	0	0.00	25	30.27	30.20	-25	6,019	-0.42%
2022/04/08	0	0.00	1	30.05	30.10	-1	6,013	-0.02%
2022/04/07	41	30.07	2	30.05	29.95	39	6,014	0.65%
2022/04/06	1	30.10	1	30.00	30.45	0	5,946	0.00%
2022/04/01	0	0.00	1	30.20	30.30	-1	5,888	-0.02%
2022/03/31	0	0.00	41	30.55	30.40	-41	5,875	-0.70%
2022/03/29	0	0.00	9	30.21	30.35	-9	5,761	-0.16%
2022/03/28	8	30.04	0	0.00	30.20	8	5,716	0.14%
2022/03/25	1	30.35	2	30.53	30.60	-1	5,635	-0.02%
2022/03/24	0	0.00	8	30.78	30.85	-8	5,568	-0.14%
2022/03/23	0	0.00	4	30.78	30.75	-4	6,002	-0.07%
2022/03/22	0	0.00	6	30.72	30.80	-6	6,006	-0.10%
2022/03/21	31	30.55	2	30.50	30.65	29	5,997	0.48%
2022/03/18	0	0.00	2	30.60	30.70	-2	5,986	-0.03%
2022/03/17	7	30.45	14	30.51	30.55	-7	5,918	-0.12%
2022/03/16	1	30.40	8	30.36	30.45	-7	5,820	-0.12%
2022/03/15	8	30.18	0	0.00	30.20	8	5,784	0.14%
2022/03/14	8	30.24	9	30.36	30.55	-1	5,778	-0.02%
2022/03/11	3	30.20	2	30.20	30.20	1	5,786	0.02%
2022/03/10	0	0.00	3.1	30.07	30.20	-3.1	5,817	-0.05%
2022/03/09	4	29.60	3	29.70	29.55	1	5,785	0.02%
2022/03/08	0	0.00	4	29.61	29.50	-4	5,790	-0.07%
2022/03/07	10	29.64	30	29.70	29.50	-20	5,772	-0.35%
2022/03/04	10	30.25	2	30.30	30.30	8	5,917	0.13%
2022/03/03	10	30.30	10	30.47	30.60	0	5,993	0.00%
2022/03/02	3	30.28	0	0.00	30.35	3	6,062	0.05%
2022/03/01	5	30.18	31	30.07	30.30	-26	6,138	-0.42%
2022/02/25	12	29.68	1	29.50	29.55	11	6,226	0.18%
2022/02/24	14.1	29.70	8	29.64	29.70	6.1	6,328	0.10%
2022/02/23	4	29.88	4	29.94	30.00	0	6,310	0.00%
2022/02/22	12.2	29.71	13	29.92	29.95	-0.8	6,343	-0.01%
2022/02/21	22	29.91	6.1	30.18	30.20	15.9	6,280	0.25%
2022/02/18	12	29.91	38	29.95	30.00	-26	6,347	-0.41%
2022/02/17	13	29.77	12	29.71	29.80	1	6,513	0.02%
2022/02/16	0	0.00	4	29.60	29.60	-4	6,452	-0.06%
2022/02/15	4	29.48	5	29.45	29.35	-1	6,530	-0.02%
2022/02/14	5	29.50	4.3	29.36	29.45	0.7	6,539	0.01%
2022/02/10	30	29.35	1	29.40	29.60	29	6,649	0.44%
2022/02/09	0	0.00	10	29.41	29.50	-10	6,677	-0.15%
2022/02/08	7	29.20	10.3	29.25	29.20	-3.3	6,671	-0.05%
2022/02/07	1	29.15	6	29.20	29.30	-5	6,679	-0.07%
2022/01/26	2.3	28.80	3.1	28.82	28.80	-0.8	6,635	-0.01%
2022/01/25	16	28.37	0	0.00	28.60	16	6,715	0.24%
2022/01/24	2	28.60	0	0.00	28.80	2	6,702	0.03%
2022/01/21	7	28.76	40	28.80	28.80	-33	6,823	-0.48%
2022/01/19	5	29.10	0	0.00	29.15	5	6,781	0.07%
2022/01/18	10	29.15	1	29.20	29.10	9	6,780	0.13%
2022/01/17	10	29.10	5.3	29.15	29.15	4.8	6,798	0.07%
2022/01/14	2	29.15	0	0.00	29.20	2	6,992	0.03%
2022/01/13	0	0.00	17	29.39	29.55	-17	7,063	-0.24%
2022/01/12	0	0.00	6	29.06	29.30	-6	7,098	-0.08%
2022/01/11	15.1	29.05	1	29.10	29.15	14.1	7,139	0.20%
2022/01/10	0	0.00	1	29.10	29.10	-1	7,159	-0.01%
2022/01/07	25	29.25	1	29.35	29.15	24	7,223	0.33%
2022/01/06	0	0.00	6	29.18	29.25	-6	7,241	-0.08%
2022/01/05	1	28.95	118	28.92	29.05	-117	7,215	-1.62%	大賣/鉅額交易
2022/01/04	7	28.90	1	28.90	29.00	6	7,289	0.08%
2022/01/03	0	0.00	2	29.28	29.15	-2	7,279	-0.03%
2021/12/30	1	29.15	2	29.20	29.30	-1	7,292	-0.01%
2021/12/29	0	0.00	12	29.22	29.30	-12	7,326	-0.16%
2021/12/28	0	0.00	9	29.03	29.15	-9	7,334	-0.12%
2021/12/27	0	0.00	33	28.98	29.00	-33	7,334	-0.45%
2021/12/24	0	0.00	7.3	28.81	28.90	-7.3	7,467	-0.10%
2021/12/23	0.3	28.70	16	28.65	28.80	-15.7	7,546	-0.21%
2021/12/22	2	28.63	6	28.57	28.60	-4	7,589	-0.05%
2021/12/21	1	28.65	10	28.55	28.55	-9	7,625	-0.12%
2021/12/20	32	28.35	11	28.45	28.40	21	7,684	0.27%
2021/12/17	124.1	28.12	109	28.15	28.10	15.1	7,729	0.20%	大買/大賣/
2021/12/16	6.1	28.24	0	0.00	28.20	6.1	7,273	0.08%
2021/12/15	6.1	28.34	0	0.00	28.35	6.1	7,419	0.08%
2021/12/14	10	28.40	10	28.35	28.45	0	7,477	0.00%
2021/12/13	1	28.40	1	28.65	28.45	0	7,498	0.00%
2021/12/10	4	28.63	6	28.62	28.75	-2	7,464	-0.03%
2021/12/08	2	28.75	0	0.00	28.75	2	7,459	0.03%
2021/12/07	7.1	28.50	1	28.45	28.75	6.1	7,436	0.08%
2021/12/06	2	28.35	4.3	28.46	28.60	-2.3	7,462	-0.03%
2021/12/03	3	28.37	12	28.36	28.30	-9	7,471	-0.12%
2021/12/02	11	28.10	20	28.25	28.30	-9	7,435	-0.12%
2021/12/01	11	27.89	22	28.29	28.30	-11	7,380	-0.15%
2021/11/30	54	28.10	0	0.00	27.90	54	7,311	0.74%
2021/11/29	39.7	28.02	2	28.08	28.15	37.7	7,019	0.54%
2021/11/26	59.5	28.24	3	28.22	28.25	56.5	6,936	0.81%
2021/11/25	54.2	28.38	67.8	28.41	28.55	-13.6	6,926	-0.20%
2021/11/24	27.1	28.59	66	28.64	28.80	-38.9	6,802	-0.57%
2021/11/23	56.4	28.68	3	28.78	28.75	53.4	6,647	0.80%
2021/11/22	16.1	29.28	0	29.45	29.15	16.1	6,394	0.25%
2021/11/19	9	29.44	0	0.00	29.40	9	6,314	0.14%
2021/11/18	4.4	29.42	0	29.50	29.50	4.4	6,276	0.07%
2021/11/17	29.1	29.30	13	29.27	29.35	16.1	6,236	0.26%
2021/11/16	49	29.35	9	29.38	29.50	40	6,162	0.65%
2021/11/15	15	30.05	3	30.32	30.00	12	6,044	0.20%
2021/11/12	23	30.07	15	30.12	30.15	8	6,060	0.13%
2021/11/11	3	30.00	7	30.01	30.00	-4	6,017	-0.07%
2021/11/10	0.2	29.89	1	29.80	29.90	-0.8	6,051	-0.01%
2021/11/09	31	29.94	60.4	29.79	29.90	-29.4	6,026	-0.49%
2021/11/08	5	29.45	0	0.00	29.45	5	5,942	0.08%
2021/11/05	6	29.20	2	29.38	29.40	4	5,918	0.07%
2021/11/04	3	29.32	0	0.00	29.35	3	5,874	0.05%
2021/11/03	2	29.50	3.1	29.60	29.55	-1.1	5,896	-0.02%
2021/11/02	10	29.40	2	29.50	29.45	8	5,904	0.14%
2021/11/01	2.4	29.07	0	0.00	29.00	2.4	5,882	0.04%
2021/10/29	38.1	29.00	1	29.10	29.10	37.1	5,849	0.63%
2021/10/28	26	29.26	3	29.28	29.25	23	5,769	0.40%
2021/10/27	3.1	29.39	0	0.00	29.45	3.1	5,804	0.05%
2021/10/26	2	29.48	2	29.50	29.55	0	6,014	0.00%
2021/10/25	3	29.35	3.3	29.41	29.35	-0.3	6,336	-0.01%
2021/10/22	17.1	29.44	3.1	29.59	29.40	14	6,457	0.22%
2021/10/21	2	29.83	37	29.83	30.10	-35	6,394	-0.55%
2021/10/20	5	29.88	0	0.00	29.80	5	6,485	0.08%
2021/10/19	35	29.59	22	29.74	29.70	13	6,402	0.20%
2021/10/18	12.1	29.44	1	29.50	29.45	11.1	6,392	0.17%
2021/10/15	3	29.17	1	29.35	29.30	2	6,421	0.03%
2021/10/14	2	29.13	1	29.10	29.05	1	6,484	0.02%
2021/10/13	6.2	29.28	1	29.30	29.25	5.2	6,551	0.08%
2021/10/12	3	29.12	12.3	29.10	29.25	-9.3	6,700	-0.14%
2021/10/08	5	29.50	0	0.00	29.45	5	6,628	0.08%
2021/10/07	5	29.56	2	29.55	29.55	3	6,645	0.05%
2021/10/06	21	29.15	2	29.40	29.25	19	6,701	0.28%
2021/10/05	3	29.20	0	0.00	29.35	3	6,762	0.04%
2021/10/04	1	29.25	4	29.40	29.35	-3	6,845	-0.04%
2021/10/01	14	29.21	0	0.00	29.15	14	6,951	0.20%
2021/09/30	18	29.61	17	29.82	29.85	1	6,844	0.01%
2021/09/29	4	29.51	1	29.50	29.55	3	6,795	0.04%
2021/09/28	1	29.80	0	0.00	30.00	1	6,771	0.01%
2021/09/27	0	0.00	18	29.85	29.85	-18	6,803	-0.26%
2021/09/24	1	29.65	21	29.47	29.35	-20	6,843	-0.29%
2021/09/23	0	0.00	2	29.10	29.25	-2	6,853	-0.03%
2021/09/22	49	28.72	1	28.80	28.70	48	6,892	0.70%
2021/09/17	2	29.55	0	0.00	29.50	2	6,742	0.03%
2021/09/16	0	29.60	0	0.00	29.65	0	6,689	0.00%
2021/09/15	0	0.00	3	29.60	29.80	-3	6,678	-0.04%
2021/09/14	2	29.75	3	29.58	29.75	-1	6,764	-0.01%
2021/09/10	2.2	29.06	6	29.13	29.20	-3.9	6,832	-0.06%
2021/09/09	0	0.00	0.1	29.15	29.05	-0.1	6,998	0.00%
2021/09/08	2	29.20	0	0.00	29.25	2	6,926	0.03%
2021/09/06	0	0.00	5	29.72	29.70	-5	6,947	-0.07%
2021/09/03	0	0.00	21	29.90	30.00	-21	6,965	-0.30%
2021/09/02	3	29.55	0	0.00	29.60	3	6,996	0.04%
2021/09/01	3.1	29.69	4	29.70	29.60	-0.9	7,023	-0.01%
2021/08/31	1.1	29.76	10	29.97	30.05	-8.9	7,030	-0.13%
2021/08/30	0	0.00	4	29.70	29.90	-4	6,985	-0.06%
2021/08/27	1	29.30	18	29.56	29.65	-17	7,029	-0.24%
2021/08/26	15	29.07	10	29.40	29.20	5	7,095	0.07%
2021/08/25	2	29.25	2.1	29.30	29.35	-0.1	7,183	0.00%
2021/08/24	1	28.90	8	29.20	29.40	-7	7,260	-0.10%
2021/08/23	0	0.00	6	28.88	28.90	-6	7,338	-0.08%
2021/08/20	7	28.28	2	28.58	28.30	5	7,430	0.07%
2021/08/19	11.1	28.37	0	0.00	28.30	11.1	7,602	0.15%
2021/08/18	1	28.50	0	0.00	28.85	1	7,552	0.01%
2021/08/17	21	28.73	7	28.61	28.55	14	7,612	0.18%
2021/08/16	41	29.07	2	29.15	29.05	39	7,620	0.51%
2021/08/13	16	29.83	2.1	29.87	29.65	13.9	7,573	0.18%
2021/08/12	2	30.00	6	30.24	30.25	-4	7,637	-0.05%
2021/08/11	10	29.93	2	29.85	30.00	8	7,698	0.10%
2021/08/10	0	0.00	1	29.80	29.95	-1	7,781	-0.01%
2021/08/09	1	29.50	1	29.80	29.95	0	7,973	0.00%
2021/08/06	3	30.05	4	30.10	30.05	-1	8,119	-0.01%
2021/08/05	13	30.11	2	30.25	30.00	11	8,351	0.13%
2021/08/04	9	30.21	34	30.20	30.25	-25	8,806	-0.28%
2021/08/03	10	30.20	2	30.20	30.30	8	9,104	0.09%
2021/08/02	17	29.94	85	29.81	30.10	-68	9,307	-0.73%
2021/07/30	49	29.79	2	30.00	29.60	47	9,473	0.50%
2021/07/29	51.3	31.03	16	31.12	31.15	35.3	9,574	0.37%
2021/07/28	61	30.96	2	30.95	31.00	59	9,453	0.62%
2021/07/27	9	31.67	22.2	31.53	31.50	-13.2	9,632	-0.14%
2021/07/26	19	32.10	2	32.15	31.90	17	9,668	0.18%
2021/07/23	2	32.80	0.2	33.05	32.75	1.8	9,640	0.02%
2021/07/22	1	33.00	14	33.05	32.90	-13	9,785	-0.13%
2021/07/21	9	32.43	48	32.37	32.50	-39	9,889	-0.39%
2021/07/20	36.5	32.91	2	32.85	32.60	34.5	10,058	0.34%
2021/07/19	31.5	33.35	24	33.61	33.60	7.5	10,150	0.07%
2021/07/16	16	33.41	27	33.25	33.60	-11	10,793	-0.10%
2021/07/15	0	0.00	12	32.70	32.80	-12	10,822	-0.11%
2021/07/14	0	0.00	25	32.57	32.60	-25	11,046	-0.23%
2021/07/13	1	32.80	3	32.88	32.90	-2	11,496	-0.02%
2021/07/12	4	32.99	7	33.11	32.95	-3	11,706	-0.03%
2021/07/09	2	32.70	6	32.86	32.95	-4	11,661	-0.03%
2021/07/08	3	32.97	19	32.89	32.95	-16	11,633	-0.14%
2021/07/07	3	32.18	1	32.25	32.35	2	11,685	0.02%
2021/07/06	10	32.65	7	32.57	32.55	3	11,783	0.03%
2021/07/05	0	0.00	9.2	32.43	32.45	-9.2	11,827	-0.08%
2021/07/02	7	32.66	10.1	32.56	32.20	-3.1	12,077	-0.03%
2021/07/01	16	32.32	35	32.35	32.45	-19	12,046	-0.16%
2021/06/30	25	31.99	2	32.15	32.00	23	11,996	0.19%
2021/06/29	7.3	31.80	5	31.85	31.90	2.3	11,990	0.02%
2021/06/28	35.3	31.91	5	31.90	31.90	30.3	12,109	0.25%
2021/06/25	6	31.78	13	31.86	31.75	-7	12,240	-0.06%
2021/06/24	5	31.37	0	0.00	31.50	5	12,342	0.04%
2021/06/23	4	31.08	11	31.66	31.65	-7	12,488	-0.06%
2021/06/22	6	30.89	18	30.95	30.85	-12	12,389	-0.10%
2021/06/21	9.1	30.76	4.1	30.84	30.75	5	12,363	0.04%
2021/06/18	14.5	31.27	1	31.30	31.05	13.5	12,334	0.11%
2021/06/17	3.1	31.67	0	0.00	31.80	3.1	12,184	0.03%
2021/06/16	0	0.00	2	31.93	31.85	-2	12,390	-0.02%
2021/06/15	4	31.93	10	31.95	31.80	-6	12,414	-0.05%
2021/06/11	2.5	31.96	12.2	32.00	31.90	-9.7	12,468	-0.08%
2021/06/10	1	31.55	112	31.70	31.95	-111	12,531	-0.89%	大賣/鉅額交易
2021/06/09	12	31.70	22	31.85	31.50	-10	12,505	-0.08%
2021/06/08	1	31.95	24	31.95	31.90	-23	12,582	-0.18%
2021/06/07	2	31.68	3	31.93	31.75	-1	12,658	-0.01%
2021/06/04	2.1	32.15	11	32.06	31.90	-9	12,686	-0.07%
2021/06/03	4.1	32.47	48	32.51	32.45	-44	12,856	-0.34%
2021/06/02	5	31.92	74	32.04	32.05	-69	12,835	-0.54%
2021/06/01	2.2	31.76	18.4	31.79	31.90	-16.2	12,821	-0.13%
2021/05/31	24	31.71	61	31.82	31.65	-37	12,902	-0.29%
2021/05/28	2	31.30	233	31.30	31.25	-231	13,025	-1.77%	大賣/鉅額交易
2021/05/27	11	30.61	7	30.72	30.40	4	13,102	0.03%
2021/05/26	2	31.18	7	31.29	31.40	-5	13,326	-0.04%
2021/05/25	6	31.19	124	31.29	31.20	-118	13,880	-0.85%	大賣/鉅額交易
2021/05/24	7	30.54	11	30.76	30.55	-4	13,847	-0.03%
2021/05/21	5.1	30.48	39	30.57	30.50	-34	13,881	-0.24%
2021/05/20	10	30.11	1.2	30.32	30.35	8.8	13,874	0.06%
2021/05/19	6	30.52	55	30.78	30.60	-49	13,813	-0.35%
2021/05/18	20.1	30.17	17.2	30.18	30.80	3	13,857	0.02%
2021/05/17	25.2	29.83	25	29.75	29.65	0.2	13,908	0.00%
2021/05/14	3.1	30.59	11	30.70	30.75	-7.9	13,754	-0.06%
2021/05/13	20.1	30.13	86	30.50	30.00	-66	13,594	-0.49%
2021/05/12	84	30.81	61	30.50	30.65	23	13,360	0.17%
2021/05/11	23	33.61	70	33.38	32.75	-47	12,933	-0.36%
2021/05/10	29	33.94	31.1	33.77	33.90	-2.1	12,670	-0.02%
2021/05/07	31	33.48	26.3	33.40	33.25	4.7	12,533	0.04%
2021/05/06	88	34.01	98	33.68	33.85	-10	12,389	-0.08%
2021/05/05	2	32.75	32	32.75	32.65	-30	12,148	-0.25%
2021/05/04	17	31.90	65	33.00	31.70	-48	11,969	-0.40%
2021/05/03	78	32.79	2.1	32.71	32.35	75.9	11,684	0.65%
2021/04/29	78	33.59	69	33.70	33.25	9	11,607	0.08%
2021/04/28	61	33.10	52.3	33.32	33.40	8.7	11,517	0.08%
2021/04/27	24.4	32.84	31.2	32.71	32.85	-6.8	11,597	-0.06%
2021/04/26	11	32.48	3	32.82	32.50	8	11,508	0.07%
2021/04/23	47	32.82	15.2	32.66	32.55	31.8	11,376	0.28%
2021/04/22	29	33.21	107.5	34.08	33.30	-78.5	11,299	-0.70%	大賣/
2021/04/21	2.1	32.98	33.2	33.24	33.10	-31.1	10,647	-0.29%
2021/04/20	15	32.64	45.1	33.02	33.15	-30.1	10,518	-0.29%
2021/04/19	16.2	32.45	34.2	32.53	33.40	-18	10,323	-0.17%
2021/04/16	11.1	31.32	15.4	31.77	31.90	-4.3	9,904	-0.04%
2021/04/15	37	30.89	30	30.89	30.95	7	9,687	0.07%
2021/04/14	10	30.52	17	30.46	30.60	-7	9,661	-0.07%
2021/04/13	26	31.00	12.3	30.85	30.60	13.7	9,715	0.14%
2021/04/12	1	30.65	9	30.68	30.95	-8	9,576	-0.08%
2021/04/09	2	30.30	40	30.36	30.40	-38	9,537	-0.40%
2021/04/08	20	30.40	26	30.39	30.50	-6	9,510	-0.06%
2021/04/07	5	29.95	8	29.94	30.00	-3	9,345	-0.03%
2021/04/06	0	0.00	19	30.05	29.95	-19	9,379	-0.20%
2021/04/01	11	29.95	0.2	29.85	29.90	10.8	9,420	0.11%
2021/03/31	12	30.00	22	29.99	30.20	-10	9,448	-0.11%
2021/03/30	13	30.04	36.1	30.02	30.00	-23.1	9,393	-0.25%
2021/03/29	1	29.90	53	29.89	29.90	-52	9,243	-0.56%
2021/03/26	37	29.69	110.5	29.60	29.75	-73.5	9,217	-0.80%	大賣/
2021/03/25	17	28.97	6	29.10	29.10	11	9,079	0.12%
2021/03/24	69	29.06	15	29.15	29.15	54	9,106	0.59%
2021/03/23	23.1	29.07	0	0.00	29.00	23.1	9,113	0.25%
2021/03/22	10	29.24	1	29.15	29.40	9	9,144	0.10%
2021/03/19	43.3	29.05	8.7	29.08	29.20	34.6	9,159	0.38%
2021/03/18	39	29.58	5.9	29.53	29.50	33.1	8,969	0.37%
2021/03/17	246	29.71	1	29.60	29.45	245	8,943	2.74%	大買/鉅額交易
2021/03/16	214	29.80	24	29.79	29.90	190	8,907	2.13%	大買/鉅額交易
2021/03/15	180	29.61	45	29.61	29.55	135	8,865	1.52%	大買/鉅額交易
2021/03/12	5	29.30	27	29.61	29.80	-22	8,896	-0.25%
2021/03/11	20	29.58	2.3	29.89	29.45	17.7	8,865	0.20%
2021/03/10	8	29.63	18.1	29.70	29.75	-10.1	8,862	-0.11%
2021/03/09	30.1	29.90	72	29.73	29.90	-41.9	8,855	-0.47%
2021/03/08	5	29.40	9	29.44	29.30	-4	8,675	-0.05%
2021/03/05	3	28.98	28.2	29.37	29.35	-25.2	8,667	-0.29%
2021/03/04	8	29.21	20	29.30	29.40	-12	8,846	-0.14%
2021/03/03	7	29.01	20	29.26	29.35	-13	8,753	-0.15%
2021/03/02	9	28.70	18.2	29.15	28.70	-9.2	8,558	-0.11%
2021/02/26	46.2	28.93	40	28.95	28.95	6.2	8,447	0.07%
2021/02/25	24	29.07	131	28.97	29.50	-107	8,055	-1.33%	大賣/鉅額交易
2021/02/24	34	27.82	39	27.89	27.75	-5	7,569	-0.07%
2021/02/23	3.3	28.07	24.5	28.01	28.10	-21.2	7,539	-0.28%
2021/02/22	28	27.48	1	27.45	27.45	27	7,489	0.36%
2021/02/19	9	27.29	3	27.40	27.40	6	7,606	0.08%
2021/02/18	24	27.48	22.6	27.24	27.50	1.4	7,725	0.02%
2021/02/17	3.5	26.94	7.5	27.10	27.10	-3.9	7,641	-0.05%
2021/02/05	33	27.01	1	26.95	27.05	32	7,543	0.42%
2021/02/04	15	26.46	9	26.66	26.85	6	7,589	0.08%
2021/02/03	24	26.54	2	26.70	26.70	22	7,778	0.28%
2021/02/02	16	26.27	13	26.63	26.75	3	7,820	0.04%
2021/02/01	7	26.41	22.7	26.36	26.25	-15.7	7,803	-0.20%
2021/01/29	51	26.35	10.4	26.10	26.00	40.6	7,754	0.52%
2021/01/28	9	26.50	10.6	26.62	26.45	-1.6	7,641	-0.02%
2021/01/27	10	26.69	4.6	26.83	26.50	5.4	7,542	0.07%
2021/01/26	7	26.61	4	26.60	26.60	3	7,485	0.04%
2021/01/25	26	26.66	24.3	26.72	26.80	1.8	7,457	0.02%
2021/01/22	9	26.35	0	26.50	26.40	9	7,481	0.12%
2021/01/21	26.2	26.50	5.1	26.48	26.40	21.1	7,420	0.28%
2021/01/20	55	26.72	14	26.83	26.40	41	7,367	0.56%
2021/01/19	20	27.29	15.6	27.40	27.45	4.4	7,118	0.06%
2021/01/18	20.1	27.17	9.6	27.23	27.25	10.5	7,132	0.15%
2021/01/15	17	27.76	16	27.88	27.60	1	7,011	0.01%
2021/01/14	20	28.05	4	28.13	28.10	16	6,947	0.23%
2021/01/13	8	28.11	4.2	28.34	28.40	3.8	6,921	0.05%
2021/01/12	13	28.23	18	28.16	28.05	-5	6,884	-0.07%
2021/01/11	19	28.53	1.1	28.59	28.60	17.9	6,860	0.26%
2021/01/08	9	28.41	8	28.39	28.70	1	6,819	0.01%
2021/01/07	5	28.40	5	28.63	28.35	0	6,769	0.00%
2021/01/06	36	28.58	13	28.50	28.35	23	6,715	0.34%
2021/01/05	20	28.76	62	28.71	28.85	-42	6,573	-0.64%
2021/01/04	8.1	28.76	3	28.78	28.85	5.1	6,584	0.08%
2020/12/31	9	28.81	41	28.85	28.95	-32	6,491	-0.49%
2020/12/30	2	28.65	19	28.84	29.05	-17	6,463	-0.26%
2020/12/29	20	28.51	43	28.48	28.65	-23	6,398	-0.36%
2020/12/28	85	28.83	57.2	28.70	28.60	27.8	6,397	0.44%
2020/12/25	32	28.33	22	28.49	28.55	10	6,364	0.16%
2020/12/24	25	28.18	12	28.25	28.05	13	6,308	0.21%
2020/12/23	2	27.65	2	27.55	27.60	0	6,197	0.00%
2020/12/22	16.5	27.97	9	27.81	27.70	7.5	6,247	0.12%
2020/12/21	3	27.45	11.4	27.61	27.95	-8.4	6,346	-0.13%
2020/12/18	17	27.53	3	27.58	27.45	14	6,414	0.22%
2020/12/17	6.2	27.59	34.6	27.82	27.55	-28.4	6,485	-0.44%
2020/12/16	0	0.00	32.1	27.73	27.90	-32.1	6,526	-0.49%
2020/12/15	7	27.40	18	27.45	27.15	-11	6,649	-0.17%
2020/12/14	4	27.79	22	27.74	27.60	-18	6,721	-0.27%
2020/12/11	11	27.68	67	27.71	27.70	-56	6,819	-0.82%
2020/12/10	4	27.80	5.4	27.74	27.70	-1.4	7,005	-0.02%
2020/12/09	7.4	27.52	6.1	27.60	27.75	1.3	7,005	0.02%
2020/12/08	41.3	27.48	1.8	27.64	27.50	39.5	7,036	0.56%
2020/12/07	15	27.58	3	27.62	27.60	12	7,007	0.17%
2020/12/04	4	27.58	11	27.69	27.65	-7	7,046	-0.10%
2020/12/03	7	27.44	10.2	27.63	27.40	-3.2	7,108	-0.05%
2020/12/02	22	27.39	4.4	27.43	27.40	17.6	7,211	0.24%
2020/12/01	19	27.37	13	27.45	27.50	6	7,359	0.08%
2020/11/30	19.1	27.67	15.1	27.75	27.40	4	7,539	0.05%
2020/11/27	22	27.63	5	27.72	27.70	17	7,373	0.23%
2020/11/26	7	27.89	10	27.90	27.90	-3	7,410	-0.04%
2020/11/25	73	28.00	13	27.98	28.05	60	7,542	0.80%
2020/11/24	3	28.03	1	28.10	28.05	2	7,534	0.03%
2020/11/23	4	28.35	4	28.26	28.25	0	7,519	0.00%
2020/11/20	2	27.95	5	28.01	28.15	-3	7,425	-0.04%
2020/11/19	51	28.20	9	28.13	28.20	42	7,434	0.56%
2020/11/18	6	28.09	7	28.12	28.20	-1	7,418	-0.01%
2020/11/17	14	27.96	66	27.94	28.00	-52	7,326	-0.71%
2020/11/16	5	27.44	22	27.45	27.50	-17	7,345	-0.23%
2020/11/13	13	27.37	8	27.53	27.60	5	7,415	0.07%
2020/11/12	38	27.38	18	27.46	27.60	20	7,452	0.27%
2020/11/11	33	27.19	179	27.18	27.70	-146	7,458	-1.96%	大賣/鉅額交易
2020/11/10	11	26.81	59	26.83	26.90	-48	7,254	-0.66%
2020/11/09	1	26.50	13	26.47	26.60	-12	7,186	-0.17%
2020/11/06	2	26.20	2	26.05	26.20	0	7,189	0.00%
2020/11/05	0	0.00	2	26.20	26.20	-2	7,223	-0.03%
2020/11/04	7	26.07	0	0.00	26.10	7	7,262	0.10%
2020/11/03	0	0.00	55	26.20	26.20	-55	7,343	-0.75%
2020/11/02	0	0.00	15	26.05	26.05	-15	7,391	-0.20%
2020/10/30	4	25.55	0	0.00	25.75	4	7,470	0.05%
2020/10/29	1	25.80	1	25.95	25.80	0	7,531	0.00%
2020/10/28	7	25.94	0	0.00	26.10	7	7,839	0.09%
2020/10/26	17.2	26.05	8	26.05	26.00	9.2	8,167	0.11%
2020/10/23	0	0.00	1	26.15	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	1	26.10	26.25	-1	8,583	-0.01%
2020/10/21	2	26.00	0	0.00	25.75	2	9,269	0.02%
2020/10/20	6	26.00	1	25.95	26.05	5	9,518	0.05%
2020/10/19	3	26.13	8	26.18	26.10	-5	9,777	-0.05%
2020/10/16	0	0.00	1	26.00	25.95	-1	10,069	-0.01%
2020/10/15	1	26.00	3	26.05	26.15	-2	10,261	-0.02%
2020/10/14	0	0.00	6	25.92	26.00	-6	10,428	-0.06%
2020/10/13	1	25.75	0.1	25.90	25.70	0.9	10,653	0.01%
2020/10/12	16	25.95	0	0.00	25.90	16	10,935	0.15%
2020/10/08	0	0.00	2	26.15	26.15	-2	11,163	-0.02%
2020/10/07	11.5	26.13	16	26.22	26.10	-4.5	11,280	-0.04%
2020/10/06	1	26.10	7	26.01	26.10	-6	11,404	-0.05%
2020/10/05	31.2	25.70	29	25.56	25.75	2.1	11,465	0.02%
2020/09/30	7	25.45	1	25.50	25.30	6	11,480	0.05%
2020/09/29	9.1	25.18	0	0.00	25.15	9.1	11,475	0.08%
2020/09/28	43	25.29	0.1	25.50	25.40	42.9	11,562	0.37%
2020/09/25	19	24.99	5	25.00	25.10	14	11,642	0.12%
2020/09/24	35	24.92	8	24.89	24.85	27	11,757	0.23%
2020/09/23	9	25.51	13	25.48	25.55	-4	11,728	-0.03%
2020/09/22	7	25.64	6	25.68	25.65	1	11,731	0.01%
2020/09/21	5	25.81	0	0.00	25.85	5	11,656	0.04%
2020/09/18	64	25.95	12	25.98	25.75	52	11,659	0.45%
2020/09/17	7	25.86	0	0.00	25.95	7	11,518	0.06%
2020/09/16	8	25.94	0	0.00	26.00	8	11,472	0.07%
2020/09/15	22	26.03	6	26.10	26.15	16	11,387	0.14%
2020/09/14	14.2	26.37	15	26.45	26.50	-0.8	11,313	-0.01%
2020/09/11	10	26.51	0	0.00	26.45	10	11,306	0.09%
2020/09/10	17	26.69	5.1	26.70	26.65	11.9	11,332	0.11%
2020/09/09	9	26.72	30	26.75	26.90	-21	11,390	-0.18%
2020/09/08	26	27.17	2	27.30	27.00	24	11,374	0.21%
2020/09/07	36	27.32	33	27.39	27.30	3	11,348	0.03%
2020/09/04	18	26.96	7	26.94	26.90	11	11,400	0.10%
2020/09/03	12	26.93	50	27.12	26.80	-38	11,372	-0.33%
2020/09/02	6	26.45	0	0.00	26.55	6	11,262	0.05%
2020/09/01	4	26.24	7	26.29	26.25	-3	11,303	-0.03%
2020/08/31	2	26.35	10	26.42	26.45	-8	11,257	-0.07%
2020/08/28	3	26.05	4	26.20	26.20	-1	11,175	-0.01%
2020/08/27	2	26.05	2.1	26.15	26.20	-0.1	11,261	0.00%
2020/08/26	1	26.20	7	26.23	26.25	-6	11,279	-0.05%
2020/08/25	4	26.18	35	26.34	26.30	-31	11,317	-0.27%
2020/08/24	15	26.04	3	26.13	26.00	12	11,736	0.10%
2020/08/21	1	25.90	5.1	26.17	26.25	-4.1	11,797	-0.03%
2020/08/20	13	25.62	13	25.90	25.65	0	11,798	0.00%
2020/08/19	7	26.49	7	26.42	26.30	0	11,714	0.00%
2020/08/18	7	26.46	0	0.00	26.50	7	11,700	0.06%
2020/08/17	3	26.30	8	26.32	26.40	-5	11,752	-0.04%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/13	2	26.40	1	26.30	26.35	1	12,101	0.01%
2020/08/12	2	25.98	12	26.02	26.30	-10	12,298	-0.08%
2020/08/11	17	26.19	0	0.00	26.05	17	12,387	0.14%
2020/08/10	3	26.40	3	26.42	26.45	0	12,453	0.00%
2020/08/07	19	26.36	3.5	26.36	26.35	15.5	12,544	0.12%
2020/08/06	18	26.26	1	26.20	26.20	17	12,602	0.13%
2020/08/05	160	26.14	17	26.22	26.10	143	12,770	1.12%	大買/鉅額交易
2020/08/04	62	25.97	29	26.09	26.05	33	12,853	0.26%
2020/08/03	37	26.10	7	25.81	26.10	30	13,049	0.23%
2020/07/31	137.1	25.44	5	25.60	25.60	132.1	13,272	1.00%	大買/鉅額交易
2020/07/30	33	25.45	0	0.00	25.70	33	14,646	0.23%
2020/07/29	21	25.44	6	25.58	25.45	15	15,192	0.10%
2020/07/28	43	25.75	1	25.70	25.45	42	15,219	0.28%
2020/07/27	123	26.36	20	26.38	26.00	103	15,254	0.68%	大買/鉅額交易
2020/07/24	35	29.43	11	29.39	29.20	24	14,634	0.16%
2020/07/23	18	29.97	7	30.01	30.00	11	14,505	0.08%
2020/07/22	2	30.05	19	30.22	30.30	-17	14,438	-0.12%
2020/07/21	2	30.30	38	30.36	30.30	-36	14,329	-0.25%
2020/07/20	1	30.20	87	29.95	30.30	-86	14,265	-0.60%
2020/07/17	8	30.38	31.5	30.51	30.15	-23.5	14,175	-0.17%
2020/07/16	2	29.95	49.2	30.20	30.50	-47.2	14,198	-0.33%
2020/07/15	3	29.80	266	29.84	29.80	-263	14,096	-1.87%	大賣/鉅額交易
2020/07/14	0	0.00	26.3	29.58	29.50	-26.3	13,961	-0.19%
2020/07/13	2	29.40	87.2	29.38	29.60	-85.2	14,039	-0.61%
2020/07/10	17	28.91	13	28.69	28.90	4	14,019	0.03%
2020/07/09	1	29.10	56	29.04	28.95	-55	14,089	-0.39%
2020/07/08	14	28.99	34	29.06	29.10	-20	14,334	-0.14%
2020/07/07	10	28.90	78	29.03	29.05	-68	14,460	-0.47%
2020/07/06	34	28.97	22.2	29.01	29.05	11.9	14,421	0.08%
2020/07/03	0	0.00	30	29.06	28.90	-30	14,468	-0.21%
2020/07/02	4	28.48	102.2	28.59	28.90	-98.2	14,485	-0.68%	大賣/
2020/07/01	23	28.26	20	28.26	28.20	3	14,485	0.02%
2020/06/30	2	27.85	8	27.84	27.90	-6	14,509	-0.04%
2020/06/29	13	27.50	2	27.53	27.60	11	14,654	0.08%
2020/06/24	3	27.78	1	27.85	27.75	2	14,722	0.01%
2020/06/23	101	27.75	19	27.83	27.85	82	14,829	0.55%	大買/
2020/06/22	0	0.00	4	27.69	27.70	-4	14,914	-0.03%
2020/06/19	3	27.75	1	27.80	27.40	2	15,054	0.01%
2020/06/18	11	27.79	41	27.87	27.85	-30	15,120	-0.20%
2020/06/17	11	27.70	20	27.84	27.90	-9	15,241	-0.06%
2020/06/16	11	27.44	2	27.48	27.50	9	15,417	0.06%
2020/06/15	51	27.38	4	27.20	27.20	47	15,649	0.30%
2020/06/12	23	27.22	11	27.38	27.45	12	15,707	0.08%
2020/06/11	32	27.97	28	27.89	27.70	4	15,728	0.03%
2020/06/10	2	28.45	119.2	28.50	28.70	-117.2	15,672	-0.75%	大賣/鉅額交易
2020/06/09	13	28.29	15.3	28.32	28.40	-2.3	16,010	-0.01%
2020/06/08	13	28.05	26	28.07	28.15	-13	16,055	-0.08%
2020/06/05	9	27.75	128	27.79	27.80	-119	15,962	-0.75%	大賣/鉅額交易
2020/06/04	15	27.72	8	27.74	27.80	7	15,987	0.04%
2020/06/03	9	27.65	28.7	27.64	27.80	-19.7	16,061	-0.12%
2020/06/02	22	27.35	11	27.30	27.35	11	15,979	0.07%
2020/06/01	7	27.36	6	27.31	27.30	1	15,947	0.01%
2020/05/29	12	27.01	0	0.00	26.90	12	15,935	0.08%
2020/05/28	17	27.18	3	27.05	27.10	14	15,573	0.09%
2020/05/27	33	27.41	8	27.31	27.30	25	15,522	0.16%
2020/05/26	12	27.25	19	27.25	27.30	-7	15,573	-0.04%
2020/05/25	2	26.75	0	0.00	26.90	2	15,559	0.01%
2020/05/22	31.2	27.01	4	27.09	26.85	27.2	15,493	0.18%
2020/05/21	70	27.60	31.5	27.53	27.50	38.5	15,412	0.25%
2020/05/20	34	27.67	13	27.54	27.60	21	15,281	0.14%
2020/05/19	30	27.30	21	27.39	27.40	9	15,000	0.06%
2020/05/18	5	26.65	28	26.97	26.95	-23	14,833	-0.16%
2020/05/15	27	26.43	22	26.63	26.40	5	14,753	0.03%
2020/05/14	29	26.64	2	26.58	26.65	27	14,663	0.18%
2020/05/13	42	26.70	5	26.68	26.60	37	14,564	0.25%
2020/05/12	42.2	26.72	6	26.78	26.85	36.2	14,476	0.25%
2020/05/11	83	27.40	13	27.48	27.25	70	14,283	0.49%
2020/05/08	91	27.37	8	27.41	27.25	83	14,144	0.59%
2020/05/07	74	27.42	35.5	27.34	27.35	38.5	13,904	0.28%
2020/05/06	183	29.44	219	29.29	28.25	-36	13,471	-0.27%	大買/大賣/
2020/05/05	35	26.81	47.1	26.69	28.05	-12.1	11,940	-0.10%
2020/05/04	31	25.42	10	25.36	25.50	21	11,302	0.19%
2020/04/30	112	25.98	37	26.02	26.00	75	11,141	0.67%	大買/
2020/04/29	4	25.08	17	25.05	25.10	-13	11,081	-0.12%
2020/04/28	20	25.02	19	25.07	24.90	1	11,065	0.01%
2020/04/27	18	24.53	21	24.76	24.75	-3	11,124	-0.03%
2020/04/24	8	23.89	0	0.00	23.75	8	10,988	0.07%
2020/04/23	46	23.91	24	23.87	23.90	22	10,816	0.20%
2020/04/22	10	23.59	8	23.57	23.85	2	10,708	0.02%
2020/04/21	25	24.07	3	24.00	23.95	22	10,699	0.21%
2020/04/20	49	24.69	2	24.70	24.65	47	10,466	0.45%
2020/04/17	9	25.01	7	25.04	24.85	2	10,346	0.02%
2020/04/16	21	24.76	2	24.80	24.75	19	10,245	0.19%
2020/04/15	10	25.23	10	25.24	25.30	0	10,071	0.00%
2020/04/14	27.1	25.33	25	25.22	25.10	2.1	9,996	0.02%
2020/04/13	77	25.19	16	24.98	25.20	61	9,843	0.62%
2020/04/10	58	24.73	117.1	24.93	24.70	-59.1	9,553	-0.62%	大賣/
2020/04/09	0	0.00	4	24.04	24.10	-4	9,410	-0.04%
2020/04/08	14	23.75	26	23.70	23.85	-12	9,316	-0.13%
2020/04/07	20	23.29	7	23.29	23.55	13	9,220	0.14%
2020/04/06	120	22.65	2	22.85	23.05	118	9,061	1.30%	大買/鉅額交易
2020/04/01	11	22.50	1	22.55	22.50	10	8,904	0.11%
2020/03/31	42	22.59	2	22.65	22.55	40	8,775	0.46%
2020/03/30	4	22.43	10	22.15	22.60	-6	8,602	-0.07%
2020/03/27	24.2	22.95	2	23.10	22.65	22.2	8,538	0.26%
2020/03/26	10	22.56	1	22.50	22.65	9	8,414	0.11%
2020/03/25	8	22.43	11	22.52	22.45	-3	8,375	-0.04%
2020/03/24	11	21.48	46	21.32	21.35	-35	8,272	-0.42%
2020/03/23	12	20.58	1	20.65	20.50	11	8,134	0.14%
2020/03/20	16	21.69	3	21.65	21.85	13	8,072	0.16%
2020/03/19	8	21.18	15	21.11	21.15	-7	7,875	-0.09%
2020/03/18	9	22.48	13	22.55	22.15	-4	7,674	-0.05%
2020/03/17	16	22.70	10	22.80	22.65	6	7,638	0.08%
2020/03/16	12.3	23.39	3	23.13	23.25	9.3	7,489	0.12%
2020/03/13	92	22.98	12	23.67	23.90	80	7,342	1.09%
2020/03/12	32.1	25.93	87	25.91	25.30	-54.9	6,851	-0.80%
2020/03/11	10	27.20	0	0.00	27.20	10	6,693	0.15%
2020/03/10	12	27.19	2	27.33	27.10	10	6,674	0.15%
2020/03/09	21.2	27.50	8	27.50	27.60	13.2	6,644	0.20%
2020/03/06	2	28.08	0	0.00	28.10	2	6,553	0.03%
2020/03/05	2	28.20	3	28.35	28.40	-1	6,520	-0.02%
2020/03/04	6	28.07	0	0.00	28.10	6	6,599	0.09%
2020/03/03	0.2	28.10	3	28.10	28.00	-2.9	6,610	-0.04%
2020/03/02	2	27.98	1	28.20	28.00	1	6,554	0.02%
2020/02/27	30.2	28.30	1	28.45	28.25	29.2	6,839	0.43%
2020/02/26	19	28.25	10	28.59	28.65	9	6,762	0.13%
2020/02/25	9	28.31	1	28.60	28.60	8	6,738	0.12%
2020/02/24	30	28.50	0	0.00	28.65	30	6,772	0.44%
2020/02/21	0	28.95	3	29.00	28.95	-3	6,818	-0.04%
2020/02/20	7	28.76	0	0.00	28.90	7	6,877	0.10%
2020/02/19	0	0.00	7	28.97	28.90	-7	6,877	-0.10%
2020/02/18	1	28.70	3	28.93	29.00	-2	6,882	-0.03%
2020/02/17	3	28.80	3	28.87	28.85	0	6,866	0.00%
2020/02/14	13	28.84	1	29.00	28.95	12	6,880	0.17%
2020/02/13	3	28.72	10	28.87	28.90	-7	6,924	-0.10%
2020/02/12	4	28.56	2	28.60	28.60	2	7,059	0.03%
2020/02/11	0	0.00	3	28.68	28.60	-3	7,073	-0.04%
2020/02/10	16	28.36	1	28.50	28.55	15	7,138	0.21%
2020/02/07	28.2	28.38	24	28.62	28.20	4.2	7,192	0.06%
2020/02/06	6	28.84	8	28.90	28.85	-2	7,214	-0.03%
2020/02/05	6	28.59	2	28.70	28.60	4	7,457	0.05%
2020/02/04	12	28.39	6	28.49	28.55	6	7,574	0.08%
2020/02/03	36	28.23	31	28.42	28.15	5	7,590	0.07%
2020/01/31	7	28.16	24	28.18	28.20	-17	7,410	-0.23%
2020/01/30	50	28.41	9	28.27	28.00	41	7,325	0.56%
2020/01/20	2	29.50	0	0.00	29.40	2	7,115	0.03%
2020/01/17	4	29.48	1	29.45	29.50	3	7,077	0.04%
2020/01/16	11.6	29.45	0	0.00	29.45	11.6	7,071	0.16%
2020/01/15	0	0.00	2	29.65	29.45	-2	7,110	-0.03%
2020/01/14	16	29.50	3	29.53	29.50	13	7,081	0.18%
2020/01/13	0	0.00	3	29.48	29.50	-3	7,107	-0.04%
2020/01/10	7	29.31	0	0.00	29.25	7	7,308	0.10%
2020/01/09	2	29.25	0	0.00	29.35	2	7,375	0.03%
2020/01/08	30	29.16	2.1	29.16	29.05	27.9	7,456	0.37%
2020/01/07	18	29.38	0	0.00	29.40	18	7,504	0.24%
2020/01/06	66	29.63	14	29.80	29.55	52	7,566	0.69%
2020/01/03	0.1	30.00	5	29.90	30.00	-4.9	7,595	-0.06%
2020/01/02	5	29.89	2	29.95	29.90	3	7,603	0.04%
2019/12/31	18	29.83	1	29.85	29.85	17	7,651	0.22%
2019/12/30	7	29.96	11	29.90	29.90	-4	7,625	-0.05%
2019/12/27	5.3	29.98	5.7	29.99	30.00	-0.4	7,621	0.00%
2019/12/26	7	30.04	3	30.05	30.00	4	7,694	0.05%
2019/12/25	3	30.03	0	0.00	30.10	3	7,794	0.04%
2019/12/24	30	30.26	1	30.10	30.05	29	7,801	0.37%
2019/12/23	24	30.50	14	30.48	30.55	10	7,780	0.13%
2019/12/20	1	30.35	16.2	30.42	30.55	-15.2	7,744	-0.20%
2019/12/19	1	30.25	64	30.24	30.30	-63	7,644	-0.82%
2019/12/18	1	30.20	55	30.20	30.15	-54	7,630	-0.71%
2019/12/17	5	30.05	19.4	30.06	30.20	-14.4	7,694	-0.19%
2019/12/16	0	0.00	15	29.81	29.85	-15	7,683	-0.20%
2019/12/13	3	29.45	20	29.50	29.50	-17	7,658	-0.22%
2019/12/12	1	29.25	3	29.35	29.30	-2	7,633	-0.03%
2019/12/11	6	29.19	3	29.30	29.30	3	7,651	0.04%
2019/12/10	18	29.18	0	0.00	29.20	18	7,688	0.23%
2019/12/06	12	29.20	0	0.00	29.35	12	7,824	0.15%
2019/12/05	4	29.23	0	0.00	29.25	4	7,858	0.05%
2019/12/04	11	29.25	0	0.00	29.25	11	7,880	0.14%
2019/12/03	12	29.40	0	0.00	29.55	12	7,920	0.15%
2019/12/02	2	29.50	10	29.60	29.65	-8	7,912	-0.10%
2019/11/29	31	29.72	11	29.82	29.75	20	7,980	0.25%
2019/11/28	1	30.05	1	30.00	30.15	0	7,929	0.00%
2019/11/27	11	29.95	20	30.13	30.10	-9	7,945	-0.11%
2019/11/26	6	29.76	6	30.00	29.95	0	7,928	0.00%
2019/11/22	7	29.60	0	0.00	29.55	7	7,731	0.09%
2019/11/21	15	29.60	61	29.71	29.70	-46	7,722	-0.60%
2019/11/20	45	29.78	1	29.70	29.80	44	7,717	0.57%
2019/11/19	2	30.10	3	30.00	30.05	-1	7,701	-0.01%
2019/11/18	4	29.68	5	29.80	29.85	-1	7,765	-0.01%
2019/11/15	4	29.78	1	29.85	29.75	3	7,792	0.04%
2019/11/14	12	29.80	0	0.00	29.75	12	7,829	0.15%
2019/11/13	2	29.93	0	0.00	29.80	2	7,893	0.03%
2019/11/12	10	29.89	6	29.91	30.00	4	8,269	0.05%
2019/11/11	17	29.98	8	29.95	29.90	9	8,256	0.11%
2019/11/08	16	30.37	1	30.45	30.25	15	8,145	0.18%
2019/11/07	9	30.44	1	30.75	30.55	8	8,132	0.10%
2019/11/06	7	30.51	33.2	30.51	30.65	-26.2	8,041	-0.33%
2019/11/05	8	30.74	23.2	30.72	30.75	-15.2	7,971	-0.19%
2019/11/04	15.2	30.39	51.2	30.31	30.50	-36	7,924	-0.45%
2019/11/01	9	29.87	8	29.80	29.70	1	7,703	0.01%
2019/10/31	6	29.49	2	29.50	29.60	4	7,650	0.05%
2019/10/30	0	0.00	4	29.44	29.55	-4	7,697	-0.05%
2019/10/29	17	29.02	5	29.10	29.05	12	7,796	0.15%
2019/10/28	21	29.13	2	29.05	29.05	19	7,921	0.24%
2019/10/25	3	29.17	1	29.25	29.15	2	7,921	0.03%
2019/10/24	3	29.32	3	29.30	29.40	0	7,971	0.00%
2019/10/23	4	29.49	14	29.49	29.40	-10	8,055	-0.12%
2019/10/22	10	29.50	12	29.60	29.60	-2	8,045	-0.02%
2019/10/21	15	29.35	6	29.37	29.40	9	8,119	0.11%
2019/10/18	45	29.42	8	29.58	29.20	37	8,162	0.45%
2019/10/17	62	29.30	4	29.34	29.50	58	8,119	0.71%
2019/10/16	12.2	29.23	8	29.33	29.25	4.2	8,150	0.05%
2019/10/15	3	28.97	40	29.10	29.25	-37	8,205	-0.45%
2019/10/14	8	28.81	2	28.80	28.80	6	8,179	0.07%
2019/10/09	2	28.50	0	0.00	28.35	2	8,125	0.02%
2019/10/08	1	28.70	16.8	28.69	28.55	-15.8	8,100	-0.20%
2019/10/07	6	28.63	1	28.55	28.70	5	8,060	0.06%
2019/10/04	1	28.20	8	28.45	28.20	-7	8,025	-0.09%
2019/10/03	8	28.11	0	0.00	28.20	8	8,039	0.10%
2019/10/02	8	28.41	0	0.00	28.30	8	8,045	0.10%
2019/10/01	6	28.67	1.3	28.66	28.65	4.7	7,980	0.06%
2019/09/26	20	28.64	0	0.00	28.50	20	7,930	0.25%
2019/09/25	10	28.66	0	0.00	28.70	10	7,952	0.13%
2019/09/23	9	28.81	0	0.00	28.80	9	8,036	0.11%
2019/09/20	11	28.78	1	28.95	29.15	10	8,094	0.12%
2019/09/19	22	28.80	1	28.70	28.70	21	7,963	0.26%
2019/09/18	2	29.18	1	29.15	29.10	1	7,920	0.01%
2019/09/17	15	29.19	7	29.16	29.30	8	7,927	0.10%
2019/09/16	4	29.51	13	29.55	29.50	-9	7,988	-0.11%
2019/09/12	3	28.93	3	29.03	29.00	0	7,960	0.00%
2019/09/11	0	0.00	0	28.95	28.90	0	8,052	0.00%
2019/09/10	14	28.93	3.4	28.91	28.75	10.6	8,031	0.13%
2019/09/09	5	29.33	4	29.33	29.40	1	7,937	0.01%
2019/09/06	1	29.10	12	29.29	29.30	-11	7,911	-0.14%
2019/09/05	5	28.95	10	29.02	29.20	-5	7,893	-0.06%
2019/09/04	31	28.77	2	28.83	28.85	29	7,829	0.37%
2019/09/03	6	28.74	2	28.70	28.70	4	7,812	0.05%
2019/09/02	20	28.50	1.1	28.61	28.70	18.9	7,744	0.24%
2019/08/30	0	0.00	12	28.48	28.50	-12	7,747	-0.15%
2019/08/29	1	27.90	3.6	28.09	28.20	-2.6	7,720	-0.03%
2019/08/28	0	0.00	1	28.00	27.90	-1	7,719	-0.01%
2019/08/27	8	27.84	2	27.85	27.75	6	7,703	0.08%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/23	6	28.19	5	28.12	28.25	1	7,760	0.01%
2019/08/22	4	28.05	14	27.97	27.90	-10	7,797	-0.13%
2019/08/21	14	28.46	1	28.50	28.20	13	7,844	0.17%
2019/08/20	6	28.45	22	28.39	28.35	-16	7,847	-0.20%
2019/08/19	5	28.58	5	28.48	28.55	0	7,767	0.00%
2019/08/16	21	28.18	8	28.21	28.30	13	7,765	0.17%
2019/08/15	106.1	27.46	2	27.40	27.50	104.1	7,756	1.34%	大買/鉅額交易
2019/08/14	12	28.14	2	28.45	28.30	10	7,584	0.13%
2019/08/13	20.2	28.15	6	28.24	28.05	14.2	7,824	0.18%
2019/08/12	14	28.54	0	0.00	28.45	14	7,869	0.18%
2019/08/08	3	28.70	2	28.75	28.75	1	7,942	0.01%
2019/08/07	8	28.70	0	0.00	28.55	8	7,978	0.10%
2019/08/06	2	28.73	2	28.70	28.90	0	8,025	0.00%
2019/08/05	5	28.97	4	28.90	29.10	1	7,976	0.01%
2019/08/02	16	28.85	0	0.00	28.90	16	8,073	0.20%
2019/08/01	9.2	29.27	0	0.00	29.25	9.2	8,131	0.11%
2019/07/31	13.2	29.79	12	29.81	29.60	1.2	8,115	0.01%
2019/07/30	33	29.91	4	30.25	30.00	29	8,089	0.36%
2019/07/29	12	30.23	6	30.21	30.35	6	8,099	0.07%
2019/07/26	11	30.12	0	0.00	30.15	11	8,149	0.13%
2019/07/25	16	30.39	4	30.60	30.25	12	8,296	0.14%
2019/07/24	3	30.80	7	30.65	30.50	-4	8,280	-0.05%
2019/07/23	28.2	30.90	0	0.00	30.80	28.2	8,336	0.34%
2019/07/22	14	31.54	0	0.00	31.25	14	8,296	0.17%
2019/07/19	51	31.80	5	31.99	31.50	46	8,213	0.56%
2019/07/18	17	33.94	1	33.95	33.90	16	8,054	0.20%
2019/07/17	8	34.06	2	34.10	34.10	6	7,979	0.08%
2019/07/16	9	33.77	0.1	33.80	33.80	8.9	7,847	0.11%
2019/07/12	1	33.85	1	33.80	33.80	0	7,911	0.00%
2019/07/11	1	33.90	1	33.90	33.90	0	7,911	0.00%
2019/07/10	3	34.03	0	0.00	33.90	3	7,934	0.04%
2019/07/09	5	34.00	1	33.95	33.85	4	7,977	0.05%
2019/07/08	3	34.03	0	0.00	34.10	3	8,007	0.04%
2019/07/04	0	0.00	1.1	34.00	34.00	-1.1	8,263	-0.01%
2019/07/03	0.3	33.90	1	34.10	34.05	-0.7	8,437	-0.01%
2019/07/02	0	0.00	5	34.05	34.05	-5	8,631	-0.06%
2019/07/01	0	0.00	1	33.90	33.85	-1	8,711	-0.01%
2019/06/28	8	33.48	1	33.40	33.50	7	8,718	0.08%
2019/06/27	13.3	34.00	7	33.96	33.95	6.3	8,729	0.07%
2019/06/26	7	33.45	0.3	33.50	33.50	6.7	8,765	0.08%
2019/06/25	2	33.40	5	33.40	33.45	-3	8,853	-0.03%
2019/06/24	1	33.60	7	33.56	33.75	-6	8,854	-0.07%
2019/06/21	16	33.20	0	0.00	33.10	16	8,901	0.18%
2019/06/20	2	33.30	7	33.41	33.40	-5	8,838	-0.06%
2019/06/19	1	32.90	1	33.35	33.25	0	8,860	0.00%
2019/06/13	4	32.60	9	33.06	32.70	-5	8,852	-0.06%
2019/06/12	0	0.00	7	33.03	33.10	-7	8,899	-0.08%
2019/06/11	0	0.00	9	32.96	33.00	-9	8,942	-0.10%
2019/06/05	6	32.61	0	0.00	32.60	6	8,964	0.07%
2019/06/04	1.4	32.84	1	32.70	32.80	0.4	8,994	0.00%
2019/06/03	4.3	32.56	21	32.79	32.80	-16.7	9,013	-0.19%
2019/05/31	3	32.50	5	32.66	32.80	-2	9,065	-0.02%
2019/05/30	13	32.52	20	32.63	32.25	-7	9,024	-0.08%
2019/05/29	0	0.00	40	32.10	32.25	-40	8,991	-0.44%
2019/05/28	0	0.00	0.3	31.50	31.60	-0.3	9,088	0.00%
2019/05/27	0.3	31.55	2	31.98	31.50	-1.7	9,002	-0.02%
2019/05/24	2	31.25	1	31.35	31.35	1	8,897	0.01%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	7	31.41	0	0.00	31.50	7	8,890	0.08%
2019/05/21	11.3	32.46	6	31.90	32.05	5.3	8,831	0.06%
2019/05/20	0.3	32.50	3	32.62	32.60	-2.7	8,623	-0.03%
2019/05/17	15	31.77	0	0.00	31.75	15	8,367	0.18%
2019/05/16	2	31.53	5	31.10	31.75	-3	8,370	-0.04%
2019/05/15	9	31.64	0	0.00	31.60	9	8,321	0.11%
2019/05/14	5	31.40	0	0.00	31.50	5	8,376	0.06%
2019/05/10	19	32.06	3	31.92	31.95	16	8,399	0.19%
2019/05/09	5	32.40	0	0.00	32.55	5	8,366	0.06%
2019/05/08	1.3	32.62	0	0.00	32.85	1.3	8,321	0.02%
2019/05/07	0.4	32.70	0	0.00	32.80	0.4	8,263	0.00%
2019/05/06	5	32.70	2	32.70	32.65	3	8,232	0.04%
2019/05/03	3.4	33.39	11	33.35	33.20	-7.6	8,130	-0.09%
2019/05/02	30.4	33.26	0	0.00	32.85	30.4	8,134	0.37%
2019/04/29	14	33.45	16	33.74	33.65	-2	8,013	-0.02%
2019/04/26	5	32.73	0	0.00	33.25	5	8,000	0.06%
2019/04/25	0	0.00	1	32.60	32.65	-1	8,016	-0.01%
2019/04/24	5	32.55	0	0.00	32.70	5	8,192	0.06%
2019/04/18	31	32.07	0	0.00	31.80	31	8,417	0.37%
2019/04/17	2	32.70	0	0.00	32.65	2	8,373	0.02%
2019/04/15	0	0.00	1.2	32.50	32.60	-1.2	8,531	-0.01%
2019/04/12	0	0.00	3	32.35	32.55	-3	8,571	-0.03%
2019/04/11	1	33.00	6	32.84	32.30	-5	8,581	-0.06%
2019/04/09	1	32.70	1.1	32.73	32.50	-0.1	8,405	0.00%
2019/04/08	7	32.11	21	32.69	32.10	-14	8,300	-0.17%
2019/04/03	0	0.00	3.1	31.54	31.90	-3.1	8,044	-0.04%
2019/04/02	37	30.65	0	0.00	31.00	37	7,902	0.47%
2019/04/01	16	30.51	1	30.80	30.50	15	7,901	0.19%
2019/03/29	12	30.46	0	0.00	30.45	12	7,798	0.15%
2019/03/28	1	30.60	1	30.55	30.85	0	7,892	0.00%
2019/03/27	0	0.00	1	31.00	31.05	-1	7,842	-0.01%
2019/03/26	1	30.80	0	0.00	30.90	1	7,844	0.01%
2019/03/25	20	31.00	0	0.00	31.30	20	7,838	0.26%
2019/03/22	2	31.15	3	31.05	31.30	-1	7,821	-0.01%
2019/03/20	0.2	30.50	0	0.00	30.50	0.2	7,905	0.00%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/14	2	29.85	0	0.00	29.95	2	7,949	0.03%
2019/03/12	0	0.00	1	30.05	30.30	-1	8,015	-0.01%
2019/03/04	2	30.05	0	0.00	30.00	2	8,628	0.02%
2019/02/27	10	30.50	0	0.00	30.50	10	8,569	0.12%
2019/02/26	3	31.15	3	31.35	31.25	0	8,489	0.00%
2019/02/25	0	0.00	11	31.36	31.50	-11	8,465	-0.13%
2019/02/20	3	30.87	1	31.00	31.00	2	8,728	0.02%
2019/02/19	0	0.00	41	30.73	30.70	-41	9,152	-0.45%
2019/02/15	0	0.00	23	30.29	30.05	-23	9,219	-0.25%
2019/02/14	1	29.85	1	30.20	30.00	0	9,118	0.00%
2019/02/13	3	29.80	2	29.98	30.00	1	9,085	0.01%
2019/02/11	1	29.35	0	0.00	29.65	1	9,077	0.01%
2019/01/30	0	0.00	1.2	29.53	29.70	-1.2	8,984	-0.01%
2019/01/29	0	0.00	1	29.80	29.40	-1	8,912	-0.01%
2019/01/28	2	29.55	0	0.00	29.70	2	8,879	0.02%
2019/01/25	2	29.50	0	0.00	29.55	2	8,955	0.02%
2019/01/23	1	29.35	0	0.00	29.35	1	8,947	0.01%
2019/01/22	0	0.00	2	29.50	29.40	-2	8,991	-0.02%
2019/01/18	1	28.95	0	0.00	28.80	1	9,143	0.01%
2019/01/16	0	0.00	1	29.05	29.05	-1	9,257	-0.01%
2019/01/15	0	0.00	4.1	29.50	29.55	-4.1	9,229	-0.04%
2019/01/10	0	0.00	27	29.32	29.35	-27	9,424	-0.29%
2019/01/09	0	0.00	42	29.21	29.30	-42	9,492	-0.44%
2019/01/08	1	28.85	0	0.00	28.85	1	9,781	0.01%
2019/01/04	0.2	28.25	0	0.00	28.25	0.2	9,958	0.00%
2019/01/02	0	0.00	2	28.20	28.05	-2	10,398	-0.02%
2018/12/27	0	0.00	8	27.50	27.50	-8	10,478	-0.08%
2018/12/26	2	27.88	0	0.00	27.65	2	10,470	0.02%
2018/12/21	17	27.80	0	0.00	27.60	17	11,052	0.15%
2018/12/20	11	28.36	1	28.30	28.30	10	10,899	0.09%
2018/12/19	1	28.20	0	0.00	28.50	1	10,948	0.01%
2018/12/18	6	28.25	0	0.00	28.20	6	11,087	0.05%
2018/12/14	26	28.12	3	28.20	28.15	23	11,796	0.19%
2018/12/13	2	28.40	4	28.54	28.45	-2	11,923	-0.02%
2018/12/12	12	28.65	0	0.00	28.60	12	12,034	0.10%
2018/12/06	1	28.10	0	0.00	28.15	1	12,688	0.01%
2018/12/05	17	28.19	0	0.00	28.40	17	12,999	0.13%
2018/12/04	40	28.72	3	28.75	28.60	37	13,179	0.28%
2018/12/03	1	29.15	20	29.35	29.30	-19	13,251	-0.14%
2018/11/30	8	28.42	12	28.50	28.45	-4	13,246	-0.03%
2018/11/29	0.1	28.50	2	28.50	28.30	-1.9	13,327	-0.01%
2018/11/28	1	28.40	6	28.50	28.60	-5	13,318	-0.04%
2018/11/27	10	28.20	0	0.00	28.20	10	13,315	0.08%
2018/11/26	16	28.85	2	28.95	28.75	14	13,324	0.11%
2018/11/23	10	28.30	1	28.85	28.45	9	13,454	0.07%
2018/11/22	0.1	28.90	2	28.93	28.85	-1.9	13,484	-0.01%
2018/11/21	3	28.93	10	28.88	29.20	-7	13,609	-0.05%
2018/11/20	18	29.01	2	29.25	29.25	16	13,803	0.12%
2018/11/19	20	29.43	5	29.35	29.45	15	14,145	0.11%
2018/11/16	35.1	29.65	10	29.45	29.35	25.1	14,578	0.17%
2018/11/15	7	30.94	2	30.93	31.20	5	14,643	0.03%
2018/11/13	0	0.00	5	31.50	31.50	-5	14,898	-0.03%
2018/11/12	1	30.70	2	31.20	31.50	-1	14,956	-0.01%
2018/11/09	5	30.80	0	0.00	30.95	5	15,009	0.03%
2018/11/08	0	0.00	2	31.83	31.80	-2	15,190	-0.01%
2018/11/06	0	0.00	1	31.05	30.90	-1	15,321	-0.01%
2018/11/05	1	30.80	0	0.00	30.85	1	15,279	0.01%
2018/11/02	1	31.30	4	31.23	31.65	-3	15,247	-0.02%
2018/10/31	4	30.75	1	31.05	31.05	3	15,259	0.02%
2018/10/30	2	30.43	3	30.65	30.15	-1	15,259	-0.01%
2018/10/26	1	29.85	1	30.05	30.00	0	15,210	0.00%
2018/10/25	1	29.35	17	29.91	30.20	-16	15,222	-0.11%
2018/10/24	9	30.59	1	30.60	30.70	8	15,158	0.05%
2018/10/23	3	31.32	0	0.00	31.20	3	15,026	0.02%
2018/10/22	2	32.20	2	31.95	32.20	0	15,038	0.00%
2018/10/19	2	31.15	1	31.20	31.25	1	15,040	0.01%
2018/10/18	0	0.00	2	32.23	32.05	-2	14,906	-0.01%
2018/10/17	1	31.50	5	31.85	31.55	-4	14,932	-0.03%
2018/10/16	2	31.08	12	31.17	31.05	-10	14,994	-0.07%
2018/10/15	3	32.03	21	31.90	32.10	-18	14,845	-0.12%
2018/10/12	3	32.63	1	32.25	33.25	2	14,868	0.01%
2018/10/11	11	32.82	2	33.20	32.35	9	15,030	0.06%
2018/10/09	15	35.52	21	35.44	35.85	-6	14,779	-0.04%
2018/10/08	12	34.69	11	34.98	35.05	1	14,603	0.01%
2018/10/05	3	34.53	0	0.00	34.50	3	14,624	0.02%
2018/10/03	1	35.55	6	35.57	35.40	-5	14,807	-0.03%
2018/10/02	2	35.35	11	35.28	35.40	-9	14,917	-0.06%
2018/10/01	4	34.71	0	0.00	34.80	4	15,055	0.03%
2018/09/28	0	0.00	5	35.48	35.70	-5	15,180	-0.03%
2018/09/27	5	35.95	5	36.07	36.35	0	15,212	0.00%
2018/09/26	7	35.96	17	35.89	36.00	-10	15,398	-0.06%
2018/09/25	5	36.69	0	0.00	36.20	5	15,450	0.03%
2018/09/21	20	37.10	27	36.91	37.40	-7	15,309	-0.05%
2018/09/20	2	36.20	24	37.08	35.80	-22	14,943	-0.15%
2018/09/19	4	36.80	10	36.88	37.00	-6	14,610	-0.04%
2018/09/18	1	36.05	1	36.30	36.15	0	14,327	0.00%
2018/09/17	3	35.75	4	36.13	35.75	-1	14,190	-0.01%
2018/09/14	1	36.00	5	35.96	36.05	-4	14,164	-0.03%
2018/09/13	1	35.45	0	0.00	35.65	1	13,939	0.01%
2018/09/12	9	36.01	3	35.20	35.45	6	13,754	0.04%
2018/09/11	15	35.40	6.1	35.33	35.45	8.9	13,492	0.07%
2018/09/10	0	0.00	2	34.60	34.50	-2	13,213	-0.02%
2018/09/07	7	34.36	12	34.13	34.05	-5	13,127	-0.04%
2018/09/06	11	34.50	4	34.73	34.35	7	12,986	0.05%
2018/09/05	4	35.19	2	35.13	34.70	2	12,867	0.02%
2018/09/04	2	34.80	7	34.90	34.75	-5	12,655	-0.04%
2018/09/03	9	34.56	9	35.30	34.60	0	12,558	0.00%
2018/08/31	3	35.32	2	35.23	35.75	1	12,429	0.01%
2018/08/30	2	35.70	6	35.69	35.70	-4	12,333	-0.03%
2018/08/29	7	35.61	5.7	35.59	35.70	1.3	12,200	0.01%
2018/08/28	0	0.00	5	35.78	35.95	-5	12,067	-0.04%
2018/08/27	8	35.45	7	35.76	35.70	1	11,937	0.01%
2018/08/24	54	36.79	39	35.82	36.00	15	11,651	0.13%
2018/08/23	69	35.89	175	36.55	37.25	-106	11,349	-0.93%	大賣/鉅額交易
2018/08/22	48	35.19	12	35.22	35.20	36	10,837	0.33%
2018/08/21	0	0.00	5	33.53	34.05	-5	10,315	-0.05%
2018/08/20	1	32.45	0	0.00	32.50	1	10,030	0.01%
2018/08/16	1	31.65	1	31.75	32.25	0	9,937	0.00%
2018/08/15	16	32.49	1	32.70	32.25	15	9,932	0.15%
2018/08/14	14	32.36	10	32.15	32.75	4	9,740	0.04%
2018/08/13	0	0.00	2	31.70	31.80	-2	9,633	-0.02%
2018/08/10	10	31.95	2	31.95	31.80	8	9,675	0.08%
2018/08/08	0	0.00	1	32.20	32.20	-1	9,674	-0.01%
2018/08/06	0	0.00	3	31.80	32.10	-3	9,514	-0.03%
2018/08/03	1	31.00	2	31.30	31.25	-1	9,420	-0.01%
2018/08/02	8	31.28	7	31.41	30.75	1	9,391	0.01%
2018/08/01	1	31.80	0	0.00	32.30	1	9,203	0.01%
2018/07/31	1	32.15	5	32.35	32.60	-4	9,132	-0.04%
2018/07/30	0	0.00	0.1	32.05	32.15	-0.1	9,084	0.00%
2018/07/27	1	32.25	0	0.00	32.25	1	9,071	0.01%
2018/07/26	1	32.35	4	32.69	32.85	-3	8,977	-0.03%
2018/07/25	2	32.38	0	0.00	32.20	2	8,997	0.02%
2018/07/24	1	32.40	2	32.83	32.65	-1	9,134	-0.01%
2018/07/23	2	32.15	0	0.00	32.20	2	9,000	0.02%
2018/07/20	3	31.85	4	32.11	32.20	-1	8,874	-0.01%
2018/07/19	5	32.03	0	0.00	31.80	5	8,652	0.06%
2018/07/18	0	0.00	5	32.92	33.25	-5	8,444	-0.06%
2018/07/13	1	31.90	1	31.95	32.10	0	7,921	0.00%
2018/07/12	0	0.00	1	31.60	32.00	-1	7,804	-0.01%
2018/07/11	1	31.80	0	0.00	31.90	1	7,616	0.01%
2018/07/10	3	32.65	1	32.20	32.05	2	7,440	0.03%
2018/07/09	1	32.50	3	32.00	32.35	-2	7,233	-0.03%
2018/07/06	3	31.45	2	31.40	31.50	1	6,964	0.01%
2018/07/05	2	31.30	5	31.34	30.90	-3	6,686	-0.04%
2018/07/04	0	0.00	15	30.29	30.80	-15	6,554	-0.23%
2018/07/03	3	29.03	14	29.19	29.55	-11	6,348	-0.17%
2018/07/02	1	29.00	0	0.00	28.90	1	6,241	0.02%
2018/06/29	0	0.00	1	29.00	28.90	-1	6,194	-0.02%
2018/06/26	6	28.91	1.2	28.67	28.80	4.8	6,046	0.08%
2018/06/25	0	0.00	4	29.58	29.45	-4	5,984	-0.07%
2018/06/22	5	28.95	0	0.00	28.85	5	5,907	0.08%
2018/06/20	0	0.00	4	29.05	29.00	-4	5,893	-0.07%
2018/06/19	1	28.80	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%
2018/06/13	0	0.00	20	29.00	29.15	-20	5,443	-0.37%
2018/06/12	0.5	29.00	10	29.10	29.10	-9.5	5,683	-0.17%
2018/06/11	0.5	28.90	25	29.15	29.00	-24.5	5,650	-0.43%
2018/06/08	6	29.51	1	29.80	29.65	5	5,658	0.09%
2018/06/07	40	29.69	0	0.00	29.80	40	5,651	0.71%
2018/06/06	1	29.40	3	29.83	29.95	-2	5,608	-0.04%
2018/06/05	0	0.00	1	29.35	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/05/31	7	28.45	0	0.00	28.55	7	5,457	0.13%
2018/05/30	0	0.00	102	28.35	28.05	-102	5,311	-1.92%	大賣/鉅額交易
2018/05/29	0	0.00	26.1	28.50	28.80	-26.1	5,263	-0.50%
2018/05/25	0	0.00	8	28.91	28.75	-8	5,356	-0.15%
2018/05/24	2	29.08	1	29.30	29.25	1	5,362	0.02%
2018/05/23	0	0.00	69	29.25	29.20	-69	5,389	-1.28%
2018/05/22	1	28.65	4	28.94	28.90	-3	5,365	-0.06%
2018/05/21	1	28.85	12	28.88	28.95	-11	5,414	-0.20%
2018/05/18	4	28.65	3	28.68	28.65	1	5,417	0.02%
2018/05/17	10	28.20	1	28.25	28.15	9	5,436	0.17%
2018/05/16	32	28.00	0	0.00	28.20	32	5,487	0.58%
2018/05/15	2	28.08	0	0.00	28.15	2	5,705	0.04%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/11	0	0.00	2	28.38	28.35	-2	6,126	-0.03%
2018/05/10	61	28.32	0	0.00	28.20	61	6,252	0.98%
2018/05/09	25	28.35	2	28.25	28.30	23	6,304	0.36%
2018/05/08	3	28.30	0	0.00	28.40	3	6,379	0.05%
2018/05/07	32	28.09	0.9	28.00	28.10	31.1	6,378	0.49%
2018/05/04	4	27.80	0	0.00	27.70	4	6,372	0.06%
2018/05/03	2	28.35	3	28.03	28.15	-1	6,405	-0.02%
2018/05/02	14	28.55	1	28.60	28.60	13	6,429	0.20%
2018/04/30	9	27.86	17	27.85	28.40	-8	6,402	-0.12%
2018/04/26	8	27.31	1.4	27.36	27.10	6.6	6,388	0.10%
2018/04/24	0	0.00	27	26.89	26.85	-27	6,472	-0.42%
2018/04/23	0	0.00	2	27.00	27.15	-2	6,535	-0.03%
2018/04/20	0	0.00	11	27.10	27.10	-11	6,703	-0.16%
2018/04/19	0	0.00	5	27.15	27.20	-5	6,875	-0.07%
2018/04/18	0	0.00	1	26.80	26.90	-1	6,949	-0.01%
2018/04/11	0	0.00	15	27.05	27.00	-15	7,536	-0.20%
2018/04/10	7	27.03	11	26.96	27.20	-4	7,665	-0.05%
2018/04/09	0	0.00	5	26.99	27.05	-5	7,672	-0.07%
2018/03/30	0	0.00	4	26.30	26.50	-4	8,034	-0.05%
2018/03/29	0	0.00	1	26.00	26.25	-1	7,987	-0.01%
2018/03/28	0	0.00	1	26.05	26.10	-1	7,957	-0.01%
2018/03/23	12	25.65	3	25.85	25.95	9	7,986	0.11%
2018/03/22	0	0.00	5	26.30	26.30	-5	7,958	-0.06%
2018/03/21	8	26.03	0	0.00	26.10	8	7,955	0.10%
2018/03/20	1	26.05	0	0.00	26.10	1	8,020	0.01%
2018/03/19	5	26.18	40.9	26.20	26.15	-35.9	8,122	-0.44%
2018/03/16	0	0.00	9	26.23	26.75	-9	8,054	-0.11%
2018/03/14	2	25.93	1.2	26.15	25.75	0.8	7,782	0.01%
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/07	0	0.00	5	25.60	25.70	-5	7,878	-0.06%
2018/03/05	0	0.00	3	25.50	25.50	-3	8,114	-0.04%
2018/03/02	1	25.35	0	0.00	25.50	1	8,095	0.01%
2018/03/01	4	25.30	2	25.85	25.75	2	8,041	0.02%
2018/02/26	0	0.00	1	25.90	25.95	-1	7,853	-0.01%
2018/02/21	5	24.80	11.3	25.02	25.40	-6.3	7,785	-0.08%
2018/02/12	1	24.30	1	24.40	24.40	0	7,677	0.00%
2018/02/09	1	23.95	0	0.00	24.35	1	7,599	0.01%
2018/02/07	11	24.52	0	0.00	24.45	11	7,456	0.15%
2018/02/06	40	24.29	44	25.10	24.30	-4	7,175	-0.06%
2018/02/05	0	0.00	81	25.90	26.00	-81	6,819	-1.19%
2018/02/02	21	26.40	20	26.45	26.35	1	6,688	0.01%
2018/02/01	3	26.15	0	0.00	26.10	3	6,549	0.05%
2018/01/31	10	26.00	2	26.00	26.05	8	6,461	0.12%
2018/01/29	1	26.45	0	0.00	26.45	1	6,257	0.02%
2018/01/25	10	26.45	0	0.00	26.40	10	6,161	0.16%
2018/01/24	3	26.38	0	0.00	26.55	3	6,058	0.05%
2018/01/23	1	26.65	0.8	26.75	26.90	0.2	5,930	0.00%
2018/01/22	20	26.70	0	0.00	26.70	20	5,825	0.34%
2018/01/19	20	26.80	0	0.00	26.90	20	5,699	0.35%
2018/01/18	0	0.00	2	27.00	27.00	-2	5,607	-0.04%
2018/01/17	0	0.00	6	26.90	26.90	-6	5,608	-0.11%
2018/01/16	9	27.04	4	27.48	27.00	5	5,569	0.09%
2018/01/15	1	27.10	0	0.00	27.30	1	5,416	0.02%
2018/01/11	103	26.94	16	26.85	26.75	87	5,189	1.68%	大買/
2018/01/10	0	0.00	2.2	27.16	27.00	-2.2	5,119	-0.04%
2018/01/09	6	26.60	2	26.75	26.75	4	4,956	0.08%
2018/01/08	4	26.60	0.3	26.50	26.50	3.7	4,872	0.08%
2018/01/05	0	0.00	0.2	26.50	26.65	-0.2	4,730	0.00%
2018/01/04	6	26.32	3	26.45	26.35	3	4,655	0.06%
2018/01/03	0	0.00	2	26.85	26.60	-2	4,556	-0.04%
2018/01/02	0	0.00	23	27.03	26.80	-23	4,448	-0.52%