遠東新 (1402)-元大-前金券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
34.60
漲跌
▲0.15
漲幅
+0.44%
成交量
5,785張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠東新 (1402)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.1	34.40	2	34.40	34.60	-1.9	5,343	-0.04%
2024/05/10	0	0.00	33	33.87	34.45	-33	5,287	-0.62%
2024/05/09	21	33.40	0	0.00	33.40	21	5,167	0.41%
2024/05/08	15	33.65	1.3	33.68	33.75	13.7	5,184	0.26%
2024/05/07	1	33.64	15	33.69	33.70	-14	5,149	-0.27%
2024/05/06	32	33.43	0	0.00	33.50	32	5,101	0.63%
2024/05/03	64.1	33.45	29	33.32	33.20	35.1	5,032	0.70%
2024/05/02	0.1	33.10	19	33.27	33.20	-18.9	4,976	-0.38%
2024/04/30	15	32.86	0	33.00	32.50	15	4,851	0.31%
2024/04/29	0	0.00	23	32.79	33.10	-23	4,812	-0.48%
2024/04/26	40	32.22	0	0.00	32.05	40	4,709	0.85%
2024/04/24	1.1	32.36	0	0.00	32.35	1.1	4,669	0.02%
2024/04/23	0	0.00	1	32.85	32.85	-1	4,764	-0.02%
2024/04/19	1.7	31.32	0	0.00	31.15	1.7	4,788	0.04%
2024/04/18	0	0.00	1.7	31.83	31.80	-1.7	4,676	-0.04%
2024/04/17	0	0.00	1	31.75	31.95	-1	4,646	-0.02%
2024/04/16	1	32.20	14	32.50	31.85	-13	4,600	-0.28%
2024/04/15	0	0.00	1	32.80	32.65	-1	4,525	-0.02%
2024/04/12	1	32.50	0.7	32.35	32.35	0.3	4,507	0.01%
2024/04/08	0	0.00	40	32.40	32.65	-40	4,596	-0.87%
2024/03/29	0	0.00	1	33.20	33.25	-1	4,671	-0.02%
2024/03/27	0.3	32.85	0	0.00	32.85	0.3	4,641	0.01%
2024/03/25	0	0.00	5	32.29	32.40	-5	5,011	-0.10%
2024/03/22	5	32.30	5.2	32.50	32.50	-0.2	5,238	0.00%
2024/03/21	10	32.65	1	32.65	32.70	9	5,412	0.17%
2024/03/20	0	0.00	1	31.80	31.80	-1	6,170	-0.02%
2024/03/19	1.2	32.11	0	0.00	31.70	1.2	6,240	0.02%
2024/03/18	0	32.50	1	32.40	32.75	-1	6,208	-0.02%
2024/03/15	0	33.10	3.1	33.18	32.90	-3	6,204	-0.05%
2024/03/14	0.1	32.70	2	32.73	32.90	-1.9	5,903	-0.03%
2024/03/13	0	0.00	4	32.44	32.70	-4	5,894	-0.07%
2024/03/07	0	0.00	2	32.05	32.05	-2	6,235	-0.03%
2024/03/06	1	32.05	0	0.00	32.00	1	6,344	0.02%
2024/03/05	0	0.00	1.2	31.93	31.85	-1.2	6,744	-0.02%
2024/03/01	1	31.95	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	2	32.40	32.60	-2	7,360	-0.03%
2024/02/27	0	0.00	2	31.83	31.65	-2	7,378	-0.03%
2024/02/26	0	0.00	10	31.60	31.40	-10	7,429	-0.13%
2024/02/23	0	0.00	0.1	31.70	31.65	-0.1	7,580	0.00%
2024/02/22	0	31.70	3	31.82	31.90	-3	7,781	-0.04%
2024/02/20	0	0.00	11	31.59	31.60	-11	7,914	-0.14%
2024/02/19	0	0.00	4	31.10	31.35	-4	7,963	-0.05%
2024/02/05	2	30.75	0	0.00	30.65	2	8,199	0.02%
2024/02/01	0	0.00	1	31.25	31.30	-1	8,264	-0.01%
2024/01/31	0	30.60	560	31.04	30.90	-560	8,293	-6.75%	大賣/鉅額交易
2024/01/30	0	0.00	1.5	31.00	30.65	-1.5	8,280	-0.02%
2024/01/12	0	0.00	0.5	31.25	31.40	-0.5	8,720	-0.01%
2024/01/03	1	31.43	0	0.00	31.45	1	9,358	0.01%
2023/12/29	0.5	31.15	0	0.00	31.20	0.5	9,309	0.01%
2023/12/27	0	0.00	9	31.41	31.40	-9	9,325	-0.10%
2023/12/25	3	30.92	0	0.00	30.95	3	9,313	0.03%
2023/12/22	1.1	31.05	0	0.00	31.10	1.1	9,323	0.01%
2023/12/21	0	0.00	0	30.90	31.50	0	9,305	0.00%
2023/12/18	0	31.15	0	0.00	31.40	0	8,728	0.00%
2023/12/13	0.1	30.75	0	0.00	30.70	0.1	7,673	0.00%
2023/12/08	0	0.00	6	30.92	30.95	-6	8,747	-0.07%
2023/12/07	6	31.19	5	31.10	31.10	1	8,771	0.01%
2023/12/04	0	0.00	5	31.60	31.60	-5	8,528	-0.06%
2023/11/30	0	0.00	5	30.96	30.60	-5	8,250	-0.06%
2023/11/28	0	0.00	10	30.94	30.60	-10	7,756	-0.13%
2023/11/27	1	30.75	1	30.80	30.45	0	7,706	0.00%
2023/11/22	10	30.65	16.5	30.70	30.45	-6.5	7,182	-0.09%
2023/11/21	16	30.30	39	30.30	30.40	-23	7,084	-0.32%
2023/11/20	10.2	30.00	2.1	30.00	29.95	8.1	6,974	0.12%
2023/11/17	0	0.00	43.6	30.71	30.75	-43.6	6,888	-0.63%
2023/11/14	0	0.00	2	30.45	30.50	-2	6,688	-0.03%
2023/11/08	0	0.00	2	30.25	30.15	-2	6,802	-0.03%
2023/11/06	1	29.80	4	30.21	30.25	-3	6,816	-0.04%
2023/11/02	0	0.00	1	29.70	29.85	-1	6,807	-0.01%
2023/11/01	1	29.65	1	29.40	29.40	0	6,770	0.00%
2023/10/31	0	0.00	5	29.45	29.50	-5	6,756	-0.07%
2023/10/30	1	29.40	8	29.40	29.30	-7	6,760	-0.10%
2023/10/26	0	0.00	4	29.15	29.00	-4	6,724	-0.06%
2023/10/25	1	29.10	1	29.05	29.10	0	6,735	0.00%
2023/10/23	10	28.70	0	0.00	28.65	10	6,813	0.15%
2023/10/20	11	28.65	0	0.00	28.85	11	6,867	0.16%
2023/10/18	0	0.00	1	29.10	29.00	-1	6,918	-0.01%
2023/10/16	10	29.25	0	0.00	29.25	10	6,838	0.15%
2023/10/13	0	0.00	7	29.25	29.30	-7	6,951	-0.10%
2023/10/12	0	0.00	5	29.28	29.25	-5	7,103	-0.07%
2023/10/11	0	0.00	11	29.00	29.20	-11	7,094	-0.16%
2023/10/06	2	28.53	6	28.55	28.55	-4	7,003	-0.06%
2023/10/05	10	28.48	0	0.00	28.40	10	7,025	0.14%
2023/10/04	22.2	28.50	0	0.00	28.35	22.2	7,025	0.32%
2023/10/03	31	28.87	8	28.90	28.85	23	7,008	0.33%
2023/10/02	2	29.05	46	29.12	29.10	-44	7,088	-0.62%
2023/09/28	0.1	28.90	3	28.90	28.75	-3	7,268	-0.04%
2023/09/21	7	28.88	0	0.00	28.80	7	7,478	0.09%
2023/09/19	2	29.48	0	0.00	29.40	2	7,464	0.03%
2023/09/18	0	0.00	11	29.52	29.50	-11	7,578	-0.15%
2023/09/15	1	28.80	1	29.20	29.10	0	7,583	0.00%
2023/09/13	1	28.80	1	29.15	29.15	0	6,488	0.00%
2023/09/12	0	0.00	22	28.99	29.15	-22	6,589	-0.33%
2023/09/11	0	0.00	17	28.72	28.70	-17	6,585	-0.26%
2023/09/07	62	28.40	0	0.00	28.40	62	6,607	0.94%
2023/09/06	0.1	28.65	0	0.00	28.60	0.1	6,585	0.00%
2023/09/05	2	28.80	5	28.95	28.85	-3	6,564	-0.05%
2023/09/04	8.2	28.60	0	0.00	28.60	8.2	6,566	0.12%
2023/09/01	0	0.00	18	28.81	28.80	-18	6,545	-0.27%
2023/08/31	4.4	28.19	0	0.00	28.15	4.4	6,535	0.07%
2023/08/30	1.1	28.41	5	28.45	28.55	-3.9	6,414	-0.06%
2023/08/29	9	28.20	0	0.00	28.30	9	6,387	0.14%
2023/08/28	8	28.23	0	0.00	28.15	8	6,422	0.12%
2023/08/25	1	28.31	0	0.00	28.30	1	6,945	0.01%
2023/08/24	3	28.30	0	0.00	28.35	3	6,967	0.04%
2023/08/23	2	28.43	0	0.00	28.35	2	6,916	0.03%
2023/08/22	20	28.55	0	0.00	28.60	20	6,918	0.29%
2023/08/21	1	28.65	0	0.00	28.65	1	6,950	0.01%
2023/08/18	0	0.00	8	28.72	28.75	-8	6,960	-0.11%
2023/08/17	3	28.45	0	0.00	28.50	3	6,954	0.04%
2023/08/16	13	28.73	0	0.00	28.60	13	6,909	0.19%
2023/08/15	42	29.22	0	0.00	29.15	42	6,812	0.62%
2023/08/14	81	29.37	7	29.40	29.30	74	6,805	1.09%
2023/08/11	74	29.40	0	0.00	29.50	74	6,846	1.08%
2023/08/10	1	29.40	7	29.45	29.45	-6	6,892	-0.09%
2023/08/09	74	29.48	0	0.00	29.50	74	6,876	1.08%
2023/08/08	9	29.56	0	0.00	29.60	9	6,872	0.13%
2023/08/07	0	0.00	11	29.65	29.80	-11	6,825	-0.16%
2023/08/04	70	29.54	0	0.00	29.50	70	6,833	1.02%
2023/08/02	1	29.55	7	29.60	29.55	-6	6,812	-0.09%
2023/08/01	55	29.62	0	0.00	29.65	55	6,762	0.81%
2023/07/31	0	0.00	10.1	29.75	29.70	-10.1	6,757	-0.15%
2023/07/27	0	0.00	15	29.82	29.95	-15	6,678	-0.22%
2023/07/26	14	29.40	2	29.35	29.50	12	6,678	0.18%
2023/07/25	5	29.22	2	29.35	29.25	3	6,659	0.05%
2023/07/24	83	29.37	0	29.50	29.15	83	6,621	1.25%
2023/07/21	2	29.68	0	0.00	29.60	2	6,601	0.03%
2023/07/20	39	29.80	2	29.85	29.80	37	6,556	0.56%
2023/07/19	6	29.75	0	0.00	29.75	6	6,559	0.09%
2023/07/18	13	30.17	0	0.00	30.00	13	6,469	0.20%
2023/07/17	26	30.51	3	30.90	30.30	23	6,352	0.36%
2023/07/14	3	32.30	1	32.25	32.30	2	6,184	0.03%
2023/07/13	0	0.00	11	32.38	32.20	-11	6,149	-0.18%
2023/07/12	0.1	32.40	0	0.00	32.30	0.1	6,134	0.00%
2023/07/07	1	31.85	0	0.00	32.05	1	6,234	0.02%
2023/07/06	11	32.71	1	32.20	32.20	10	6,204	0.16%
2023/07/05	0	0.00	13	33.45	33.35	-13	6,031	-0.22%
2023/07/04	0	0.00	2	33.35	33.15	-2	5,975	-0.03%
2023/07/03	0.1	33.50	0	0.00	33.45	0.1	5,980	0.00%
2023/06/29	1	33.60	1	33.50	33.40	0	5,977	0.00%
2023/06/28	19	33.37	0	0.00	33.55	19	5,985	0.32%
2023/06/27	0	0.00	28	33.46	33.50	-28	5,996	-0.47%
2023/06/21	24	32.81	0	0.00	33.05	24	5,918	0.41%
2023/06/20	8	32.78	0	0.00	32.75	8	5,927	0.13%
2023/06/19	0	0.00	1	32.80	32.95	-1	5,923	-0.02%
2023/06/16	0	0.00	1	33.05	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	7	32.99	33.00	-7	5,952	-0.12%
2023/06/14	0	0.00	10	32.60	32.75	-10	6,108	-0.16%
2023/06/13	0	0.00	8	32.70	32.60	-8	6,136	-0.13%
2023/06/12	6	32.55	1	32.65	32.40	5	6,167	0.08%
2023/06/09	0	0.00	4	32.68	32.55	-4	6,231	-0.06%
2023/06/08	0	0.00	3	32.58	32.45	-3	6,312	-0.05%
2023/06/07	0	0.00	7	32.54	32.45	-7	6,413	-0.11%
2023/06/06	0	0.00	21	32.40	32.50	-21	6,684	-0.31%
2023/06/05	0	0.00	16	32.20	32.20	-16	6,676	-0.24%
2023/06/02	0	0.00	1	31.90	31.90	-1	6,685	-0.01%
2023/06/01	11	31.95	0.6	31.85	31.70	10.4	6,681	0.16%
2023/05/31	3	32.05	0	0.00	32.30	3	6,635	0.05%
2023/05/30	6	31.87	5	32.15	32.10	1	6,162	0.02%
2023/05/29	0	0.00	21	31.96	31.85	-21	6,183	-0.34%
2023/05/22	9	31.97	0	0.00	32.05	9	6,292	0.14%
2023/05/17	8	31.90	0	0.00	31.95	8	6,460	0.12%
2023/05/15	12	31.68	5	31.90	31.75	7	6,411	0.11%
2023/05/12	8	32.05	0	0.00	32.10	8	6,429	0.12%
2023/05/11	8	32.05	0	0.00	31.80	8	6,454	0.12%
2023/05/10	0	0.00	2	31.85	32.10	-2	6,462	-0.03%
2023/05/05	0	0.00	10	32.40	32.35	-10	6,527	-0.15%
2023/05/02	0	0.00	10	32.08	32.25	-10	6,679	-0.15%
2023/04/27	0	0.00	6	31.80	31.85	-6	6,903	-0.09%
2023/04/26	0	0.00	12.1	31.88	31.90	-12.1	6,901	-0.18%
2023/04/25	3	31.80	0	0.00	31.75	3	6,825	0.04%
2023/04/24	0	0.00	24	31.72	31.90	-24	6,837	-0.35%
2023/04/21	0	0.00	1	31.60	31.40	-1	6,857	-0.01%
2023/04/20	5	31.45	0	0.00	31.45	5	6,890	0.07%
2023/04/19	0	0.00	12	31.72	31.70	-12	6,922	-0.17%
2023/04/18	4	31.65	0	0.00	31.65	4	6,890	0.06%
2023/04/17	12	31.68	0	0.00	31.85	12	6,869	0.17%
2023/04/14	8	31.75	3	31.80	31.85	5	6,848	0.07%
2023/04/12	8	31.85	0	0.00	31.70	8	6,730	0.12%
2023/04/10	6	31.25	0.1	31.52	31.45	5.9	6,717	0.09%
2023/03/31	10	31.35	0	0.00	31.30	10	6,800	0.15%
2023/03/30	1	31.35	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	1	31.30	31.35	-1	7,930	-0.01%
2023/03/28	23	31.16	0	0.00	31.10	23	8,487	0.27%
2023/03/27	0	0.00	1	31.20	31.20	-1	9,180	-0.01%
2023/03/24	8	31.00	1	31.15	31.10	7	10,586	0.07%
2023/03/23	2	30.85	3.2	30.90	30.95	-1.2	10,672	-0.01%
2023/03/22	2	30.88	0	0.00	30.80	2	10,751	0.02%
2023/03/21	12	30.82	0	0.00	30.75	12	10,925	0.11%
2023/03/20	5	30.87	0	0.00	30.80	5	10,993	0.05%
2023/03/17	43	31.08	0	0.00	31.00	43	11,035	0.39%
2023/03/16	2	31.40	10	31.35	31.30	-8	11,014	-0.07%
2023/03/15	0	0.00	10	31.45	31.25	-10	11,209	-0.09%
2023/03/13	0	0.00	64	31.44	31.35	-64	11,541	-0.55%
2023/03/10	3	31.22	0	0.00	31.25	3	11,507	0.03%
2023/03/09	4	31.78	0.3	32.05	31.55	3.7	11,556	0.03%
2023/03/08	28	32.30	0	0.00	32.30	28	11,689	0.24%
2023/03/06	16	32.46	0	0.00	32.45	16	11,929	0.13%
2023/03/03	16	32.25	0	0.00	32.20	16	12,018	0.13%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/03/01	58	32.11	0	0.00	32.00	58	12,174	0.48%
2023/02/23	3	32.10	0	0.00	32.45	3	12,464	0.02%
2023/02/22	42	32.05	1	32.10	32.15	41	12,554	0.33%
2023/02/20	1	31.95	0	0.00	32.00	1	12,685	0.01%
2023/02/17	1	31.90	0	0.00	32.00	1	12,906	0.01%
2023/02/08	1	32.40	0	0.00	32.25	1	13,085	0.01%
2023/02/06	3	32.23	0	0.00	32.40	3	13,133	0.02%
2023/01/17	0	0.00	1	32.35	32.35	-1	12,938	-0.01%
2023/01/13	0	0.00	1	32.65	32.60	-1	12,943	-0.01%
2023/01/11	0	0.00	4	32.63	32.60	-4	13,227	-0.03%
2023/01/10	1	32.05	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	0.5	32.20	32.50	-0.5	13,181	0.00%
2023/01/06	0	0.00	3.1	31.90	31.80	-3.1	13,223	-0.02%
2023/01/04	0	0.00	0.5	32.00	31.90	-0.5	13,424	0.00%
2022/12/23	1	31.85	0	0.00	31.55	1	13,793	0.01%
2022/12/22	0	0.00	2	31.63	33.00	-2	13,807	-0.01%
2022/12/20	3.1	31.04	0	0.00	31.10	3.1	12,822	0.02%
2022/12/19	3	31.22	2	32.00	31.30	1	12,369	0.01%
2022/12/16	2	32.95	1	33.10	32.60	1	11,756	0.01%
2022/12/14	0	0.00	5	32.93	33.00	-5	10,406	-0.05%
2022/12/13	1	32.80	1	32.95	32.65	0	10,365	0.00%
2022/12/09	0	0.00	21	33.15	33.20	-21	10,201	-0.21%
2022/12/06	0	0.00	3	33.13	32.75	-3	9,980	-0.03%
2022/12/05	0	0.00	1	32.75	32.80	-1	9,759	-0.01%
2022/11/30	4	32.55	1	32.20	32.50	3	9,436	0.03%
2022/11/29	0	0.00	1	31.95	32.15	-1	9,024	-0.01%
2022/11/28	0	0.00	2	31.40	31.75	-2	8,939	-0.02%
2022/11/25	0	0.00	3	31.45	31.55	-3	8,919	-0.03%
2022/11/22	1	30.90	0	0.00	30.90	1	8,962	0.01%
2022/11/21	9	30.85	1	30.50	30.60	8	8,791	0.09%
2022/11/15	2	32.40	0	0.00	31.65	2	8,304	0.02%
2022/11/14	0	0.00	1	32.95	33.20	-1	8,054	-0.01%
2022/11/09	0	0.00	1	32.65	32.65	-1	7,846	-0.01%
2022/11/08	0	0.00	2	32.60	32.80	-2	7,839	-0.03%
2022/11/07	0	0.00	1	32.30	32.45	-1	7,812	-0.01%
2022/11/01	0	0.00	2	32.35	32.45	-2	7,810	-0.03%
2022/10/31	0	0.00	2	32.38	32.15	-2	7,859	-0.03%
2022/10/27	1	32.00	0	0.00	32.05	1	8,039	0.01%
2022/10/26	7	31.90	7	31.90	31.90	0	8,177	0.00%
2022/10/25	0	0.00	0.3	31.50	31.65	-0.3	8,251	0.00%
2022/10/20	0	0.00	60	30.40	31.00	-60	8,452	-0.71%
2022/10/13	1	31.50	0	0.00	31.40	1	8,525	0.01%
2022/10/12	1	31.70	0	0.00	31.95	1	8,643	0.01%
2022/10/06	0	0.00	2	32.00	32.15	-2	8,718	-0.02%
2022/09/23	1	32.95	2	33.25	32.90	-1	8,531	-0.01%
2022/09/22	0	0.00	4	32.89	32.80	-4	8,566	-0.05%
2022/09/21	0	0.00	2.3	32.65	32.80	-2.3	8,528	-0.03%
2022/09/20	2	32.20	11	32.75	32.80	-9	8,539	-0.11%
2022/09/16	10	32.17	0	0.00	32.00	10	8,589	0.12%
2022/09/15	0	0.00	12	32.75	33.00	-12	8,451	-0.14%
2022/09/13	0	0.00	10	32.01	31.95	-10	8,295	-0.12%
2022/09/08	1	31.40	0	0.00	31.80	1	8,441	0.01%
2022/09/06	0	0.00	0	32.00	31.75	0	8,369	0.00%
2022/09/01	9	31.74	0	0.00	31.70	9	8,362	0.11%
2022/08/31	0	0.00	3	32.50	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	6	32.05	32.15	-6	8,202	-0.07%
2022/08/25	0	0.00	1.1	31.63	31.65	-1.1	8,038	-0.01%
2022/08/22	0	0.00	1	30.95	30.95	-1	8,617	-0.01%
2022/08/19	0	0.00	32	30.75	30.90	-32	8,662	-0.37%
2022/08/18	0	0.00	8	30.80	30.90	-8	8,715	-0.09%
2022/08/16	0	0.00	9	30.68	30.60	-9	8,708	-0.10%
2022/08/15	2	30.28	1.9	30.43	30.25	0.1	8,650	0.00%
2022/08/12	0	0.00	2	30.30	30.30	-2	8,691	-0.02%
2022/08/11	8	30.15	1	30.05	30.10	7	8,731	0.08%
2022/08/10	0	0.00	3	29.95	29.85	-3	8,773	-0.03%
2022/08/09	0	0.00	1	29.85	29.90	-1	8,818	-0.01%
2022/08/08	1	29.45	0	0.00	29.45	1	8,874	0.01%
2022/08/05	1.3	29.53	0	0.00	29.65	1.3	9,067	0.01%
2022/08/04	2	29.43	0	0.00	29.50	2	9,042	0.02%
2022/08/03	11	29.60	3	29.57	29.65	8	8,959	0.09%
2022/08/02	1	29.90	0	0.00	30.00	1	8,871	0.01%
2022/08/01	1.3	30.17	2	30.30	30.10	-0.7	8,754	-0.01%
2022/07/29	1	30.25	3	30.43	30.40	-2	8,693	-0.02%
2022/07/28	5	30.07	0	0.00	30.10	5	8,613	0.06%
2022/07/26	1	31.70	0	0.00	31.75	1	8,408	0.01%
2022/07/22	3	32.03	3	32.27	32.15	0	8,324	0.00%
2022/07/21	1	32.20	2	32.45	32.40	-1	8,236	-0.01%
2022/07/20	2	32.40	1	32.60	32.30	1	8,099	0.01%
2022/07/19	0	0.00	49	32.52	32.50	-49	8,035	-0.61%
2022/07/18	0	0.00	0.3	32.00	32.15	-0.3	7,850	0.00%
2022/07/15	9.3	31.60	0	0.00	31.70	9.3	7,750	0.12%
2022/07/14	4	31.68	3	32.05	31.95	1	7,765	0.01%
2022/07/13	32	32.10	2	31.95	31.90	30	7,638	0.39%
2022/07/06	2	32.00	0	0.00	31.55	2	7,502	0.03%
2022/07/05	0	0.00	4	32.20	32.25	-4	7,432	-0.05%
2022/07/04	0	0.00	3	31.87	32.00	-3	7,378	-0.04%
2022/07/01	3	31.70	0	0.00	31.15	3	7,350	0.04%
2022/06/29	0	0.00	1.1	32.14	32.15	-1.1	7,207	-0.01%
2022/06/27	0	0.00	2	31.70	31.70	-2	7,165	-0.03%
2022/06/23	0	0.00	1	31.15	31.15	-1	7,135	-0.01%
2022/06/22	0	0.00	6	31.20	31.05	-6	7,151	-0.08%
2022/06/20	1	30.75	0	0.00	30.70	1	7,054	0.01%
2022/06/16	1	31.25	3	31.47	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	1	31.15	31.30	-1	7,040	-0.01%
2022/06/13	1	30.65	1	31.00	30.95	0	7,145	0.00%
2022/06/10	0	0.00	1	31.45	31.30	-1	7,112	-0.01%
2022/06/09	0	0.00	1	31.40	31.40	-1	7,143	-0.01%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/06	1	30.65	27	30.80	30.80	-26	7,055	-0.37%
2022/06/01	1	30.85	0	0.00	30.80	1	7,263	0.01%
2022/05/31	17	31.36	0	0.00	30.50	17	7,236	0.23%
2022/05/30	15	31.68	3	31.80	31.80	12	6,723	0.18%
2022/05/27	11	31.80	0	0.00	31.60	11	6,682	0.16%
2022/05/26	16	31.79	1	31.85	31.75	15	6,705	0.22%
2022/05/25	0	0.00	7	31.65	31.70	-7	6,809	-0.10%
2022/05/24	0	0.00	4	31.48	31.50	-4	6,834	-0.06%
2022/05/23	0	0.00	41	31.34	31.40	-41	6,833	-0.60%
2022/05/20	33	31.35	10	31.34	31.35	23	6,908	0.33%
2022/05/19	3	30.97	400	31.04	31.15	-397	6,881	-5.77%	大賣/鉅額交易
2022/05/18	0	0.00	6	31.19	31.25	-6	6,844	-0.09%
2022/05/17	2	30.55	138	30.64	30.90	-136	6,847	-1.99%	大賣/鉅額交易
2022/05/16	0.8	31.00	11	30.84	30.90	-10.3	6,783	-0.15%
2022/05/13	1	30.85	4	30.49	31.00	-3	6,707	-0.04%
2022/05/10	0	0.00	5	29.90	30.15	-5	6,408	-0.08%
2022/05/05	0	0.00	3.1	30.35	30.55	-3.1	6,400	-0.05%
2022/05/04	5	30.10	0	0.00	30.15	5	6,362	0.08%
2022/04/27	1	29.95	0	0.00	29.70	1	6,435	0.02%
2022/04/26	0	0.00	4	30.15	30.25	-4	6,393	-0.06%
2022/04/18	1	30.05	0	0.00	30.20	1	6,202	0.02%
2022/04/15	0	0.00	0	30.30	30.40	0	6,111	0.00%
2022/04/13	8	30.63	11	30.64	30.90	-3	6,107	-0.05%
2022/04/12	0	0.00	7	30.25	30.20	-7	6,028	-0.12%
2022/04/11	0	0.00	1.5	30.10	30.20	-1.5	6,019	-0.02%
2022/04/08	20	30.00	0	0.00	30.10	20	6,013	0.33%
2022/03/31	0	0.00	155	30.40	30.40	-155	5,875	-2.64%	大賣/鉅額交易
2022/03/29	155	30.30	2	30.28	30.35	153	5,761	2.66%	大買/鉅額交易
2022/03/28	5	30.03	0	0.00	30.20	5	5,716	0.09%
2022/03/25	0.3	30.45	1.6	30.48	30.60	-1.4	5,635	-0.02%
2022/03/23	11	30.69	8	30.75	30.75	3	6,002	0.05%
2022/03/22	0	0.00	1	30.70	30.80	-1	6,006	-0.02%
2022/03/21	1	30.50	0	0.00	30.65	1	5,997	0.02%
2022/03/18	0.5	30.58	2	30.40	30.70	-1.5	5,986	-0.03%
2022/03/17	1	30.50	3	30.70	30.55	-2	5,918	-0.03%
2022/03/11	0	0.00	1	30.25	30.20	-1	5,786	-0.02%
2022/03/09	6	29.62	0	0.00	29.55	6	5,785	0.10%
2022/03/08	0	0.00	4.2	29.45	29.50	-4.2	5,790	-0.07%
2022/03/07	13	29.47	1	29.75	29.50	12	5,772	0.21%
2022/03/04	2	30.23	0	0.00	30.30	2	5,917	0.03%
2022/03/03	16	30.40	15	30.50	30.60	1	5,993	0.02%
2022/03/02	10	30.25	10	30.25	30.35	0	6,062	0.00%
2022/03/01	0	0.00	2	30.05	30.30	-2	6,138	-0.03%
2022/02/24	3	29.65	0	0.00	29.70	3	6,328	0.05%
2022/02/23	3	29.95	0	0.00	30.00	3	6,310	0.05%
2022/02/22	4	29.93	2.4	29.87	29.95	1.6	6,343	0.03%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	5	29.75	30.00	-5	6,347	-0.08%
2022/02/17	0	0.00	13	29.67	29.80	-13	6,513	-0.20%
2022/02/16	9	29.45	46	29.49	29.60	-37	6,452	-0.57%
2022/02/15	12	29.45	0	0.00	29.35	12	6,530	0.18%
2022/02/14	1	29.30	0	0.00	29.45	1	6,539	0.02%
2022/02/10	34	29.50	9	29.50	29.60	25	6,649	0.38%
2022/02/09	1	29.10	2	29.45	29.50	-1	6,677	-0.01%
2022/02/07	2	28.85	1	29.00	29.30	1	6,679	0.01%
2022/01/26	0	0.00	4.1	28.60	28.80	-4.1	6,635	-0.06%
2022/01/25	3.1	28.32	0.2	28.35	28.60	2.9	6,715	0.04%
2022/01/24	0.1	28.65	0	0.00	28.80	0.1	6,702	0.00%
2022/01/21	10	28.82	0.3	28.95	28.80	9.7	6,823	0.14%
2022/01/20	0	0.00	11	29.22	29.25	-11	6,785	-0.16%
2022/01/19	0	0.00	4	29.18	29.15	-4	6,781	-0.06%
2022/01/18	0.1	29.20	0	0.00	29.10	0.1	6,780	0.00%
2022/01/17	0.5	29.10	0	0.00	29.15	0.5	6,798	0.01%
2022/01/14	9	29.20	0	0.00	29.20	9	6,992	0.13%
2022/01/13	0.1	29.30	5	29.50	29.55	-4.9	7,063	-0.07%
2022/01/12	0.1	29.05	0	0.00	29.30	0.1	7,098	0.00%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/04	1	28.85	0	0.00	29.00	1	7,289	0.01%
2022/01/03	1	29.05	2	29.00	29.15	-1	7,279	-0.01%
2021/12/30	5	29.25	2	29.20	29.30	3	7,292	0.04%
2021/12/29	0	0.00	1	29.25	29.30	-1	7,326	-0.01%
2021/12/28	3	28.88	10	29.10	29.15	-7	7,334	-0.10%
2021/12/24	0	0.00	2	28.90	28.90	-2	7,467	-0.03%
2021/12/23	2	28.63	0	0.00	28.80	2	7,546	0.03%
2021/12/15	0.2	28.45	0	0.00	28.35	0.2	7,419	0.00%
2021/12/14	0	0.00	20	28.30	28.45	-20	7,477	-0.27%
2021/12/07	0	0.00	6	28.55	28.75	-6	7,436	-0.08%
2021/12/06	0	0.00	13	28.44	28.60	-13	7,462	-0.17%
2021/12/03	0	0.00	1	28.35	28.30	-1	7,471	-0.01%
2021/12/02	6	28.18	17.4	28.15	28.30	-11.4	7,435	-0.15%
2021/12/01	2	28.05	17	28.22	28.30	-15	7,380	-0.20%
2021/11/30	22.5	27.99	0	0.00	27.90	22.5	7,311	0.31%
2021/11/29	5	28.01	20	28.05	28.15	-15	7,019	-0.21%
2021/11/26	2	28.23	30	28.30	28.25	-28	6,936	-0.40%
2021/11/25	13	28.44	0	0.00	28.55	13	6,926	0.19%
2021/11/24	3	28.63	6	28.72	28.80	-3	6,802	-0.04%
2021/11/23	4	28.73	10	28.72	28.75	-6	6,647	-0.09%
2021/11/22	5	29.23	0	0.00	29.15	5	6,394	0.08%
2021/11/19	9	29.45	0	0.00	29.40	9	6,314	0.14%
2021/11/18	1	29.55	0	0.00	29.50	1	6,276	0.02%
2021/11/17	15	29.30	0	0.00	29.35	15	6,236	0.24%
2021/11/16	17	29.44	0	0.00	29.50	17	6,162	0.28%
2021/11/15	23	30.16	1	30.10	30.00	22	6,044	0.36%
2021/11/12	44	30.04	0	0.00	30.15	44	6,060	0.73%
2021/11/11	0	0.00	5	29.99	30.00	-5	6,017	-0.08%
2021/11/10	10	29.75	0	0.00	29.90	10	6,051	0.17%
2021/11/09	0	0.00	42	29.78	29.90	-42	6,026	-0.70%
2021/11/08	2	29.55	0	0.00	29.45	2	5,942	0.03%
2021/11/05	1	29.30	0	0.00	29.40	1	5,918	0.02%
2021/11/03	0	0.00	23	29.65	29.55	-23	5,896	-0.39%
2021/11/02	0	0.00	5	29.35	29.45	-5	5,904	-0.08%
2021/11/01	2	29.03	0	0.00	29.00	2	5,882	0.03%
2021/10/29	13	29.03	25	29.05	29.10	-12	5,849	-0.21%
2021/10/28	1	29.25	0	0.00	29.25	1	5,769	0.02%
2021/10/27	15	29.38	1	29.40	29.45	14	5,804	0.24%
2021/10/26	2.1	29.44	2	29.55	29.55	0.1	6,014	0.00%
2021/10/25	2	29.38	0	0.00	29.35	2	6,336	0.03%
2021/10/22	14	29.45	2	29.35	29.40	12	6,457	0.19%
2021/10/21	0	0.00	3	29.88	30.10	-3	6,394	-0.05%
2021/10/20	9	29.79	31	29.89	29.80	-22	6,485	-0.34%
2021/10/19	0	0.00	17	29.71	29.70	-17	6,402	-0.27%
2021/10/18	12	29.45	1	29.50	29.45	11	6,392	0.17%
2021/10/14	2	29.10	0	0.00	29.05	2	6,484	0.03%
2021/10/12	6	29.10	3	29.10	29.25	3	6,700	0.04%
2021/10/08	20	29.50	0	0.00	29.45	20	6,628	0.30%
2021/10/07	1	29.50	1	29.60	29.55	0	6,645	0.00%
2021/10/06	0	0.00	1	29.25	29.25	-1	6,701	-0.01%
2021/10/05	2	29.15	0	0.00	29.35	2	6,762	0.03%
2021/10/04	14.5	29.34	0	0.00	29.35	14.5	6,845	0.21%
2021/10/01	10	29.32	0	0.00	29.15	10	6,951	0.14%
2021/09/30	60	29.94	35	29.93	29.85	25	6,844	0.37%
2021/09/29	14	29.57	3	29.65	29.55	11	6,795	0.16%
2021/09/28	1	29.85	0	29.85	30.00	1	6,771	0.01%
2021/09/27	5	30.00	14	29.98	29.85	-9	6,803	-0.13%
2021/09/24	0	0.00	6	29.65	29.35	-6	6,843	-0.09%
2021/09/23	0	0.00	11	29.25	29.25	-11	6,853	-0.16%
2021/09/22	15.1	28.53	0	0.00	28.70	15.1	6,892	0.22%
2021/09/16	30	29.67	0	0.00	29.65	30	6,689	0.45%
2021/09/15	0.1	29.75	0	0.00	29.80	0.1	6,678	0.00%
2021/09/14	0	0.00	11	29.65	29.75	-11	6,764	-0.16%
2021/09/13	0.1	29.15	3	29.12	29.45	-2.9	6,777	-0.04%
2021/09/10	6.1	29.07	0	0.00	29.20	6.1	6,832	0.09%
2021/09/09	1.1	29.01	0	0.00	29.05	1.1	6,998	0.02%
2021/09/07	14.2	29.65	0	0.00	29.60	14.2	6,908	0.21%
2021/09/06	0	29.90	0	0.00	29.70	0	6,947	0.00%
2021/09/03	3	29.60	0	0.00	30.00	3	6,965	0.04%
2021/09/01	1	29.85	0	0.00	29.60	1	7,023	0.01%
2021/08/30	12	29.59	0	0.00	29.90	12	6,985	0.17%
2021/08/27	0	0.00	1	29.55	29.65	-1	7,029	-0.01%
2021/08/25	0	0.00	0.2	29.30	29.35	-0.2	7,183	0.00%
2021/08/24	0	0.00	1	29.40	29.40	-1	7,260	-0.01%
2021/08/23	0	0.00	1	28.90	28.90	-1	7,338	-0.01%
2021/08/20	0	0.00	7	28.45	28.30	-7	7,430	-0.09%
2021/08/18	8	28.38	0	0.00	28.85	8	7,552	0.11%
2021/08/17	2	29.03	0	0.00	28.55	2	7,612	0.03%
2021/08/13	3	30.00	0	0.00	29.65	3	7,573	0.04%
2021/08/09	1	29.80	0	0.00	29.95	1	7,973	0.01%
2021/08/06	3	30.03	0	0.00	30.05	3	8,119	0.04%
2021/08/05	1	30.15	0	0.00	30.00	1	8,351	0.01%
2021/08/04	0	0.00	4	30.18	30.25	-4	8,806	-0.05%
2021/08/03	0.3	30.25	2	30.20	30.30	-1.8	9,104	-0.02%
2021/08/02	0	29.90	0	0.00	30.10	0	9,307	0.00%
2021/07/30	1	29.80	0	0.00	29.60	1	9,473	0.01%
2021/07/29	33	30.83	0	0.00	31.15	33	9,574	0.34%
2021/07/28	4	30.99	0	0.00	31.00	4	9,453	0.04%
2021/07/27	3	31.45	1	31.80	31.50	2	9,632	0.02%
2021/07/23	0	0.00	2	33.20	32.75	-2	9,640	-0.02%
2021/07/22	1	33.05	0	0.00	32.90	1	9,785	0.01%
2021/07/21	0	0.00	21	32.40	32.50	-21	9,889	-0.21%
2021/07/20	0	0.00	1	32.65	32.60	-1	10,058	-0.01%
2021/07/19	3	33.55	5	33.60	33.60	-2	10,150	-0.02%
2021/07/16	0	0.00	4	33.34	33.60	-4	10,793	-0.04%
2021/07/14	2	32.68	0	0.00	32.60	2	11,046	0.02%
2021/07/13	0	0.00	1	33.05	32.90	-1	11,496	-0.01%
2021/07/12	0	0.00	4	32.94	32.95	-4	11,706	-0.03%
2021/07/09	0	0.00	1	33.10	32.95	-1	11,661	-0.01%
2021/07/08	0	0.00	3.2	32.92	32.95	-3.2	11,633	-0.03%
2021/07/07	20	32.15	0	0.00	32.35	20	11,685	0.17%
2021/07/06	1	32.50	0	0.00	32.55	1	11,783	0.01%
2021/07/05	0	0.00	1	32.40	32.45	-1	11,827	-0.01%
2021/07/02	5	32.48	0	0.00	32.20	5	12,077	0.04%
2021/07/01	3	32.32	3	32.60	32.45	0	12,046	0.00%
2021/06/29	5	31.80	0	0.00	31.90	5	11,990	0.04%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/23	0	0.00	5	31.44	31.65	-5	12,488	-0.04%
2021/06/21	5	30.64	0	0.00	30.75	5	12,363	0.04%
2021/06/18	0	0.00	1	31.35	31.05	-1	12,334	-0.01%
2021/06/17	3	31.73	0	0.00	31.80	3	12,184	0.02%
2021/06/11	0	0.00	1	31.90	31.90	-1	12,468	-0.01%
2021/06/07	1	32.10	0	0.00	31.75	1	12,658	0.01%
2021/06/03	4	32.23	4	32.51	32.45	0	12,856	0.00%
2021/06/02	0	0.00	1	31.95	32.05	-1	12,835	-0.01%
2021/06/01	0	0.00	0	31.60	31.90	0	12,821	0.00%
2021/05/31	2	31.60	3	31.75	31.65	-1	12,902	-0.01%
2021/05/28	0	0.00	4	31.26	31.25	-4	13,025	-0.03%
2021/05/27	1	30.65	1	30.85	30.40	0	13,102	0.00%
2021/05/25	1	31.25	3	31.25	31.20	-2	13,880	-0.01%
2021/05/24	1	30.70	0	0.00	30.55	1	13,847	0.01%
2021/05/21	0	0.00	1	30.70	30.50	-1	13,881	-0.01%
2021/05/20	100	30.15	0	0.00	30.35	100	13,874	0.72%
2021/05/19	250	30.41	2	30.50	30.60	248	13,813	1.80%	大買/鉅額交易
2021/05/18	12	30.65	17	30.65	30.80	-5	13,857	-0.04%
2021/05/17	5	29.45	7	29.96	29.65	-2	13,908	-0.01%
2021/05/14	5	30.72	390	30.51	30.75	-385	13,754	-2.80%	大賣/鉅額交易
2021/05/13	2.5	30.31	10	30.58	30.00	-7.5	13,594	-0.06%
2021/05/12	3.1	31.51	17	31.38	30.65	-14	13,360	-0.10%
2021/05/11	20.1	33.85	29	33.52	32.75	-9	12,933	-0.07%
2021/05/10	5	33.83	15	33.98	33.90	-10	12,670	-0.08%
2021/05/07	19	33.13	10	33.25	33.25	9	12,533	0.07%
2021/05/06	33	33.71	13	33.65	33.85	20	12,389	0.16%
2021/05/05	4	32.95	3	32.87	32.65	1	12,148	0.01%
2021/05/04	25	33.16	16	32.38	31.70	9	11,969	0.08%
2021/05/03	2	32.73	12.2	33.10	32.35	-10.2	11,684	-0.09%
2021/04/29	3	33.58	3	33.25	33.25	0	11,607	0.00%
2021/04/28	6	33.36	27	33.23	33.40	-21	11,517	-0.18%
2021/04/27	6	32.70	9	32.91	32.85	-3	11,597	-0.03%
2021/04/26	11	32.50	5	32.88	32.50	6	11,508	0.05%
2021/04/23	3	32.47	3	32.43	32.55	0	11,376	0.00%
2021/04/22	8.5	33.82	13	34.24	33.30	-4.5	11,299	-0.04%
2021/04/21	1	33.10	4	33.09	33.10	-3	10,647	-0.03%
2021/04/20	7	32.91	11	32.93	33.15	-4	10,518	-0.04%
2021/04/19	11	32.22	15	32.88	33.40	-4	10,323	-0.04%
2021/04/16	17	31.63	23	31.58	31.90	-6	9,904	-0.06%
2021/04/15	1.1	30.99	7	30.86	30.95	-5.9	9,687	-0.06%
2021/04/14	0	0.00	4	30.29	30.60	-4	9,661	-0.04%
2021/04/13	7	30.99	27	31.01	30.60	-20	9,715	-0.21%
2021/04/12	5	30.50	21	30.55	30.95	-16	9,576	-0.17%
2021/04/09	5	30.52	2	30.35	30.40	3	9,537	0.03%
2021/04/08	2	30.10	11	30.36	30.50	-9	9,510	-0.09%
2021/04/07	200	29.95	0	0.00	30.00	200	9,345	2.14%	大買/鉅額交易
2021/04/06	141	29.95	4	29.95	29.95	137	9,379	1.46%	大買/鉅額交易
2021/04/01	3	30.08	3	29.98	29.90	0	9,420	0.00%
2021/03/31	2	30.00	2	30.00	30.20	0	9,448	0.00%
2021/03/30	12	30.14	8	29.99	30.00	4	9,393	0.04%
2021/03/29	4	29.85	12	29.83	29.90	-8	9,243	-0.09%
2021/03/26	9	29.42	3	29.63	29.75	6	9,217	0.07%
2021/03/25	2	28.93	5	28.96	29.10	-3	9,079	-0.03%
2021/03/24	10	29.10	1	29.10	29.15	9	9,106	0.10%
2021/03/23	2	29.15	10	29.40	29.00	-8	9,113	-0.09%
2021/03/22	0	0.00	1	29.15	29.40	-1	9,144	-0.01%
2021/03/19	1	29.30	2	29.20	29.20	-1	9,159	-0.01%
2021/03/17	0.1	29.60	6	29.50	29.45	-5.9	8,943	-0.07%
2021/03/16	0	0.00	3	29.82	29.90	-3	8,907	-0.03%
2021/03/15	4	29.63	2	29.60	29.55	2	8,865	0.02%
2021/03/12	2	29.40	26	29.41	29.80	-24	8,896	-0.27%
2021/03/11	4	29.74	2	29.60	29.45	2	8,865	0.02%
2021/03/10	0	0.00	1	29.55	29.75	-1	8,862	-0.01%
2021/03/09	2	29.60	101	29.46	29.90	-99	8,855	-1.12%	大賣/
2021/03/08	2	29.38	121	29.30	29.30	-119	8,675	-1.37%	大賣/鉅額交易
2021/03/05	5	29.18	89	29.35	29.35	-84	8,667	-0.97%
2021/03/04	6	29.35	7	29.19	29.40	-1	8,846	-0.01%
2021/03/03	7	29.28	13	29.22	29.35	-6	8,753	-0.07%
2021/03/02	3	29.05	4	29.11	28.70	-1	8,558	-0.01%
2021/02/26	15	28.99	10	28.83	28.95	5	8,447	0.06%
2021/02/25	3	29.40	29.1	28.86	29.50	-26.1	8,055	-0.32%
2021/02/24	8	27.80	2	28.05	27.75	6	7,569	0.08%
2021/02/23	2	27.93	5	28.05	28.10	-3	7,539	-0.04%
2021/02/19	3	27.18	0	0.00	27.40	3	7,606	0.04%
2021/02/18	1	27.50	1	27.55	27.50	0	7,725	0.00%
2021/02/17	1	27.05	41	27.05	27.10	-40	7,641	-0.52%
2021/02/05	0	0.00	1	27.00	27.05	-1	7,543	-0.01%
2021/02/03	4	26.58	0	0.00	26.70	4	7,778	0.05%
2021/02/02	2	26.58	1	26.75	26.75	1	7,820	0.01%
2021/02/01	2	26.45	1	26.55	26.25	1	7,803	0.01%
2021/01/28	1	26.50	7	26.78	26.45	-6	7,641	-0.08%
2021/01/27	1	26.80	0	0.00	26.50	1	7,542	0.01%
2021/01/26	1.1	26.56	0	0.00	26.60	1.1	7,485	0.01%
2021/01/25	2	26.70	2	26.58	26.80	0	7,457	0.00%
2021/01/22	0	0.00	2	26.35	26.40	-2	7,481	-0.03%
2021/01/21	10	26.68	0	0.00	26.40	10	7,420	0.13%
2021/01/20	9	26.58	2	26.90	26.40	7	7,367	0.10%
2021/01/19	2	27.25	0	0.00	27.45	2	7,118	0.03%
2021/01/18	2	27.15	0	0.00	27.25	2	7,132	0.03%
2021/01/15	4	27.54	0	0.00	27.60	4	7,011	0.06%
2021/01/14	1	28.00	1	28.05	28.10	0	6,947	0.00%
2021/01/13	5	28.25	0	0.00	28.40	5	6,921	0.07%
2021/01/12	1	28.35	0	0.00	28.05	1	6,884	0.01%
2021/01/11	1	28.65	1.1	28.51	28.60	-0.1	6,860	0.00%
2021/01/08	4	28.45	14	28.55	28.70	-10	6,819	-0.15%
2021/01/07	0	0.00	3	28.48	28.35	-3	6,769	-0.04%
2021/01/06	12	28.39	1	28.35	28.35	11	6,715	0.16%
2021/01/05	4	28.76	4	28.70	28.85	0	6,573	0.00%
2021/01/04	1	28.65	1	28.75	28.85	0	6,584	0.00%
2020/12/31	0.1	28.85	1	28.95	28.95	-0.9	6,491	-0.01%
2020/12/30	0	0.00	3	28.87	29.05	-3	6,463	-0.05%
2020/12/29	2	28.70	4	28.50	28.65	-2	6,398	-0.03%
2020/12/28	5	28.77	2	28.80	28.60	3	6,397	0.05%
2020/12/25	4	28.33	12	28.49	28.55	-8	6,364	-0.13%
2020/12/24	11	28.40	12	28.16	28.05	-1	6,308	-0.02%
2020/12/23	0	0.00	1	27.65	27.60	-1	6,197	-0.02%
2020/12/22	1	27.75	2	28.10	27.70	-1	6,247	-0.02%
2020/12/16	0	0.00	5	27.50	27.90	-5	6,526	-0.08%
2020/12/10	3	27.75	0	0.00	27.70	3	7,005	0.04%
2020/12/09	3	27.67	0	0.00	27.75	3	7,005	0.04%
2020/12/07	1	27.60	0	0.00	27.60	1	7,007	0.01%
2020/12/04	4	27.69	5	27.63	27.65	-1	7,046	-0.01%
2020/12/03	52	27.41	0	0.00	27.40	52	7,108	0.73%
2020/11/30	1	27.50	1	27.95	27.40	0	7,539	0.00%
2020/11/27	105	27.68	5	27.80	27.70	100	7,373	1.36%	大買/
2020/11/26	100	27.85	0	0.00	27.90	100	7,410	1.35%
2020/11/24	10	28.25	10	28.05	28.05	0	7,534	0.00%
2020/11/23	0	0.00	8	28.36	28.25	-8	7,519	-0.11%
2020/11/20	3	28.05	10	28.08	28.15	-7	7,425	-0.09%
2020/11/19	4	28.15	4.1	28.14	28.20	-0.1	7,434	0.00%
2020/11/18	0	0.00	7	28.19	28.20	-7	7,418	-0.09%
2020/11/17	3	27.98	4	27.96	28.00	-1	7,326	-0.01%
2020/11/16	0	0.00	1	27.45	27.50	-1	7,345	-0.01%
2020/11/13	106	27.36	6.3	27.42	27.60	99.7	7,415	1.34%	大買/
2020/11/12	2	27.53	23	27.50	27.60	-21	7,452	-0.28%
2020/11/11	10	26.90	213	27.69	27.70	-203	7,458	-2.72%	大賣/鉅額交易
2020/11/10	18	26.80	8	26.83	26.90	10	7,254	0.14%
2020/11/09	0	0.00	3	26.55	26.60	-3	7,186	-0.04%
2020/11/04	0	0.00	5	26.15	26.10	-5	7,262	-0.07%
2020/11/03	0	0.00	1	26.20	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	1	26.00	26.05	-1	7,391	-0.01%
2020/10/30	1	25.65	0	0.00	25.75	1	7,470	0.01%
2020/10/29	103	25.80	2	25.80	25.80	101	7,531	1.34%	大買/鉅額交易
2020/10/27	103	25.95	0	0.00	25.90	103	8,024	1.28%	大買/鉅額交易
2020/10/23	0	0.00	5	26.12	26.20	-5	8,302	-0.06%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/20	6	25.95	0	0.00	26.05	6	9,518	0.06%
2020/10/19	3	26.25	6	26.17	26.10	-3	9,777	-0.03%
2020/10/16	7	26.11	7	26.04	25.95	0	10,069	0.00%
2020/10/14	1	25.95	0	0.00	26.00	1	10,428	0.01%
2020/10/13	2	25.83	0	0.00	25.70	2	10,653	0.02%
2020/10/12	0	0.00	2	26.05	25.90	-2	10,935	-0.02%
2020/10/08	1	26.15	0.5	26.15	26.15	0.5	11,163	0.00%
2020/10/07	0	0.00	9	26.15	26.10	-9	11,280	-0.08%
2020/10/06	0	0.00	72	26.01	26.10	-72	11,404	-0.63%
2020/10/05	1	25.75	0	0.00	25.75	1	11,465	0.01%
2020/09/25	1	24.95	0	0.00	25.10	1	11,642	0.01%
2020/09/24	43	24.92	0	0.00	24.85	43	11,757	0.37%
2020/09/23	10	25.38	0	0.00	25.55	10	11,728	0.09%
2020/09/22	4	25.58	1	25.60	25.65	3	11,731	0.03%
2020/09/18	1	25.75	0	0.00	25.75	1	11,659	0.01%
2020/09/17	10	25.82	0	0.00	25.95	10	11,518	0.09%
2020/09/16	3	26.02	4	25.95	26.00	-1	11,472	-0.01%
2020/09/15	26	26.10	100	26.10	26.15	-74	11,387	-0.65%
2020/09/14	9	26.31	1	26.35	26.50	8	11,313	0.07%
2020/09/11	6	26.55	0	0.00	26.45	6	11,306	0.05%
2020/09/10	6	26.70	0	0.00	26.65	6	11,332	0.05%
2020/09/09	16	26.77	116	26.95	26.90	-100	11,390	-0.88%	大賣/
2020/09/08	19	27.32	17	27.12	27.00	2	11,374	0.02%
2020/09/07	18	27.27	62	27.35	27.30	-44	11,348	-0.39%
2020/09/04	6	26.72	8	26.92	26.90	-2	11,400	-0.02%
2020/09/03	10	26.83	14	27.05	26.80	-4	11,372	-0.04%
2020/09/02	0	0.00	5	26.51	26.55	-5	11,262	-0.04%
2020/09/01	21	26.19	0	0.00	26.25	21	11,303	0.19%
2020/08/31	0	0.00	12	26.41	26.45	-12	11,257	-0.11%
2020/08/27	8	26.08	0	0.00	26.20	8	11,261	0.07%
2020/08/26	4	26.18	2	26.35	26.25	2	11,279	0.02%
2020/08/25	2	26.15	34	26.30	26.30	-32	11,317	-0.28%
2020/08/24	1	26.05	2	26.00	26.00	-1	11,736	-0.01%
2020/08/21	0	0.00	1	26.25	26.25	-1	11,797	-0.01%
2020/08/20	41	25.78	0	0.00	25.65	41	11,798	0.35%
2020/08/19	6	26.35	2	26.65	26.30	4	11,714	0.03%
2020/08/18	2	26.45	0	0.00	26.50	2	11,700	0.02%
2020/08/17	4	26.30	0	0.00	26.40	4	11,752	0.03%
2020/08/14	5	26.20	0	0.00	26.25	5	11,786	0.04%
2020/08/11	1	26.05	0	0.00	26.05	1	12,387	0.01%
2020/08/10	5	26.37	2	26.35	26.45	3	12,453	0.02%
2020/08/07	2	26.35	6	26.37	26.35	-4	12,544	-0.03%
2020/08/06	3	26.17	0	0.00	26.20	3	12,602	0.02%
2020/08/05	0	0.00	1	26.10	26.10	-1	12,770	-0.01%
2020/08/03	10	25.85	31	26.21	26.10	-21	13,049	-0.16%
2020/07/31	50	25.40	0	0.00	25.60	50	13,272	0.38%
2020/07/29	2	25.50	0	0.00	25.45	2	15,192	0.01%
2020/07/28	141	25.78	0	0.00	25.45	141	15,219	0.93%	大買/鉅額交易
2020/07/27	137	26.07	0	0.00	26.00	137	15,254	0.90%	大買/鉅額交易
2020/07/24	14	29.46	4	29.43	29.20	10	14,634	0.07%
2020/07/23	9	30.02	255	30.00	30.00	-246	14,505	-1.70%	大賣/鉅額交易
2020/07/22	0	0.00	10	30.30	30.30	-10	14,438	-0.07%
2020/07/21	0	0.00	7	30.27	30.30	-7	14,329	-0.05%
2020/07/20	3	30.22	3	30.17	30.30	0	14,265	0.00%
2020/07/17	8	30.38	4	30.36	30.15	4	14,175	0.03%
2020/07/16	11	30.19	18	30.25	30.50	-7	14,198	-0.05%
2020/07/15	4	29.66	13	29.78	29.80	-9	14,096	-0.06%
2020/07/13	5	29.50	1	29.55	29.60	4	14,039	0.03%
2020/07/10	31	28.82	5	28.92	28.90	26	14,019	0.19%
2020/07/09	10	28.95	5	29.15	28.95	5	14,089	0.04%
2020/07/08	0	0.00	7	29.07	29.10	-7	14,334	-0.05%
2020/07/07	11	28.95	35	29.05	29.05	-24	14,460	-0.17%
2020/07/06	0	0.00	8	29.01	29.05	-8	14,421	-0.06%
2020/07/03	9	29.16	36.4	28.99	28.90	-27.4	14,468	-0.19%
2020/07/02	36	28.45	9	28.51	28.90	27	14,485	0.19%
2020/07/01	32	28.32	3	28.20	28.20	29	14,485	0.20%
2020/06/29	16	27.46	0	0.00	27.60	16	14,654	0.11%
2020/06/24	0	0.00	2	27.80	27.75	-2	14,722	-0.01%
2020/06/23	1	27.85	0	0.00	27.85	1	14,829	0.01%
2020/06/22	0	0.00	1	27.65	27.70	-1	14,914	-0.01%
2020/06/19	1	27.85	1	27.70	27.40	0	15,054	0.00%
2020/06/18	6	27.94	33	27.76	27.85	-27	15,120	-0.18%
2020/06/17	2	27.83	2	27.70	27.90	0	15,241	0.00%
2020/06/16	3	27.47	12	27.46	27.50	-9	15,417	-0.06%
2020/06/15	1	27.40	0	0.00	27.20	1	15,649	0.01%
2020/06/12	8	26.85	1	27.05	27.45	7	15,707	0.04%
2020/06/11	1	28.20	3	28.23	27.70	-2	15,728	-0.01%
2020/06/10	2	28.35	7	28.56	28.70	-5	15,672	-0.03%
2020/06/09	29	28.33	5	28.42	28.40	24	16,010	0.15%
2020/06/08	37	28.10	19	28.04	28.15	18	16,055	0.11%
2020/06/05	0	0.00	8	27.81	27.80	-8	15,962	-0.05%
2020/06/04	13	27.80	7	27.89	27.80	6	15,987	0.04%
2020/06/03	0	0.00	3	27.77	27.80	-3	16,061	-0.02%
2020/06/02	3	27.30	0	0.00	27.35	3	15,979	0.02%
2020/06/01	2	27.30	0	0.00	27.30	2	15,947	0.01%
2020/05/29	51	26.90	0	0.00	26.90	51	15,935	0.32%
2020/05/28	101	27.22	0	0.00	27.10	101	15,573	0.65%	大買/鉅額交易
2020/05/27	56	27.31	0	0.00	27.30	56	15,522	0.36%
2020/05/26	0	0.00	2	27.30	27.30	-2	15,573	-0.01%
2020/05/25	51	26.70	0	0.00	26.90	51	15,559	0.33%
2020/05/22	3	27.03	20	27.38	26.85	-17	15,493	-0.11%
2020/05/21	1	27.60	0.1	27.60	27.50	0.9	15,412	0.01%
2020/05/20	7	27.63	14	27.70	27.60	-7	15,281	-0.05%
2020/05/19	0	0.00	13	27.50	27.40	-13	15,000	-0.09%
2020/05/18	3	26.90	17	26.99	26.95	-14	14,833	-0.09%
2020/05/15	1	26.45	0	0.00	26.40	1	14,753	0.01%
2020/05/14	0	0.00	15	26.69	26.65	-15	14,663	-0.10%
2020/05/13	1	26.65	3.1	26.65	26.60	-2.1	14,564	-0.01%
2020/05/12	49	26.78	0	0.00	26.85	49	14,476	0.34%
2020/05/11	12	27.50	50	27.50	27.25	-38	14,283	-0.27%
2020/05/08	16	27.47	34	27.45	27.25	-18	14,144	-0.13%
2020/05/07	21	27.43	38	27.51	27.35	-17	13,904	-0.12%
2020/05/06	132.4	29.36	179	29.06	28.25	-46.6	13,471	-0.35%	大買/大賣/
2020/05/05	85	26.85	465	28.04	28.05	-380	11,940	-3.18%	大賣/鉅額交易
2020/05/04	32	25.48	0	0.00	25.50	32	11,302	0.28%
2020/04/30	27	25.95	40	26.02	26.00	-13	11,141	-0.12%
2020/04/29	0	0.00	0.5	25.15	25.10	-0.5	11,081	0.00%
2020/04/28	30	25.17	0.5	24.95	24.90	29.5	11,065	0.27%
2020/04/27	31	24.75	18	24.74	24.75	13	11,124	0.12%
2020/04/24	21	23.83	0	0.00	23.75	21	10,988	0.19%
2020/04/23	13	23.93	0	0.00	23.90	13	10,816	0.12%
2020/04/22	2	23.68	0	0.00	23.85	2	10,708	0.02%
2020/04/21	56	24.28	10	24.20	23.95	46	10,699	0.43%
2020/04/20	191	24.73	0	0.00	24.65	191	10,466	1.82%	大買/鉅額交易
2020/04/17	1	25.15	7	24.93	24.85	-6	10,346	-0.06%
2020/04/16	4	24.79	0	0.00	24.75	4	10,245	0.04%
2020/04/15	3	25.20	4	25.24	25.30	-1	10,071	-0.01%
2020/04/14	13	25.17	5	25.19	25.10	8	9,996	0.08%
2020/04/13	24	25.22	1	24.75	25.20	23	9,843	0.23%
2020/04/10	4	24.70	1	24.65	24.70	3	9,553	0.03%
2020/04/09	1	23.90	2	24.10	24.10	-1	9,410	-0.01%
2020/04/08	1	23.75	0	0.00	23.85	1	9,316	0.01%
2020/04/06	2	22.75	1	22.65	23.05	1	9,061	0.01%
2020/04/01	4	22.55	0	0.00	22.50	4	8,904	0.04%
2020/03/31	50	22.55	0	0.00	22.55	50	8,775	0.57%
2020/03/27	59	22.69	20	23.10	22.65	39	8,538	0.46%
2020/03/26	166	22.45	10	22.70	22.65	156	8,414	1.85%	大買/鉅額交易
2020/03/25	3	22.47	2	22.60	22.45	1	8,375	0.01%
2020/03/20	2	21.53	4	21.49	21.85	-2	8,072	-0.02%
2020/03/19	3	21.00	5	21.35	21.15	-2	7,875	-0.03%
2020/03/18	0	0.00	7	22.59	22.15	-7	7,674	-0.09%
2020/03/17	6	22.68	2	22.80	22.65	4	7,638	0.05%
2020/03/13	5	22.99	37	22.95	23.90	-32	7,342	-0.44%
2020/03/12	19	25.99	20	26.13	25.30	-1	6,851	-0.01%
2020/03/10	2	27.10	0	0.00	27.10	2	6,674	0.03%
2020/03/09	11	27.54	0	0.00	27.60	11	6,644	0.17%
2020/03/05	0	0.00	1	28.40	28.40	-1	6,520	-0.02%
2020/03/04	0	0.00	7	28.05	28.10	-7	6,599	-0.11%
2020/03/02	4	28.00	3	28.20	28.00	1	6,554	0.02%
2020/02/27	1	28.35	11	28.47	28.25	-10	6,839	-0.15%
2020/02/26	0	0.00	2	28.50	28.65	-2	6,762	-0.03%
2020/02/25	5	28.27	4	28.34	28.60	1	6,738	0.01%
2020/02/24	5	28.47	0	0.00	28.65	5	6,772	0.07%
2020/02/21	1	28.75	0	0.00	28.95	1	6,818	0.01%
2020/02/20	30.1	28.90	0	0.00	28.90	30.1	6,877	0.44%
2020/02/17	0	0.00	1	28.85	28.85	-1	6,866	-0.01%
2020/02/13	0	0.00	42	28.87	28.90	-42	6,924	-0.61%
2020/02/12	1	28.60	0	0.00	28.60	1	7,059	0.01%
2020/02/11	7	28.65	1	28.65	28.60	6	7,073	0.08%
2020/02/07	4	28.49	5	28.55	28.20	-1	7,192	-0.01%
2020/02/06	1	28.95	7	28.91	28.85	-6	7,214	-0.08%
2020/02/05	10	28.75	6	28.70	28.60	4	7,457	0.05%
2020/02/04	1	28.55	0	0.00	28.55	1	7,574	0.01%
2020/02/03	2	28.63	20	28.88	28.15	-18	7,590	-0.24%
2020/01/30	7	28.34	0	0.00	28.00	7	7,325	0.10%
2020/01/20	10	29.50	0	0.00	29.40	10	7,115	0.14%
2020/01/16	10	29.55	4	29.53	29.45	6	7,071	0.08%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/14	11	29.52	1	29.50	29.50	10	7,081	0.14%
2020/01/13	17	29.41	2	29.50	29.50	15	7,107	0.21%
2020/01/10	23	29.29	0	0.00	29.25	23	7,308	0.31%
2020/01/09	0	0.00	3	29.25	29.35	-3	7,375	-0.04%
2020/01/08	1	29.25	4	29.01	29.05	-3	7,456	-0.04%
2020/01/07	0	0.00	1	29.40	29.40	-1	7,504	-0.01%
2020/01/03	0	0.00	0.5	30.00	30.00	-0.5	7,595	-0.01%
2019/12/31	10	29.90	0	0.00	29.85	10	7,651	0.13%
2019/12/30	2	29.95	10	29.95	29.90	-8	7,625	-0.10%
2019/12/24	8	30.12	1	30.05	30.05	7	7,801	0.09%
2019/12/23	0	0.00	7	30.50	30.55	-7	7,780	-0.09%
2019/12/20	0	0.00	55	30.42	30.55	-55	7,744	-0.71%
2019/12/19	0	0.00	21	30.25	30.30	-21	7,644	-0.27%
2019/12/18	1	30.15	0	0.00	30.15	1	7,630	0.01%
2019/12/17	0	0.00	7	30.02	30.20	-7	7,694	-0.09%
2019/12/16	2	29.60	15	29.74	29.85	-13	7,683	-0.17%
2019/12/13	0	0.00	1	29.55	29.50	-1	7,658	-0.01%
2019/12/11	68	29.21	0	0.00	29.30	68	7,651	0.89%
2019/12/10	7	29.20	0	0.00	29.20	7	7,688	0.09%
2019/12/06	5	29.30	6	29.28	29.35	-1	7,824	-0.01%
2019/12/05	8	29.24	0	0.00	29.25	8	7,858	0.10%
2019/12/04	4	29.35	0	0.00	29.25	4	7,880	0.05%
2019/12/03	3	29.40	9	29.50	29.55	-6	7,920	-0.08%
2019/12/02	1	29.50	1	29.55	29.65	0	7,912	0.00%
2019/11/29	6	29.86	3	30.00	29.75	3	7,980	0.04%
2019/11/28	0	0.00	5	30.03	30.15	-5	7,929	-0.06%
2019/11/27	0	0.00	0.2	30.00	30.10	-0.2	7,945	0.00%
2019/11/26	1	29.95	2	29.88	29.95	-1	7,928	-0.01%
2019/11/22	15	29.59	0	0.00	29.55	15	7,731	0.19%
2019/11/21	10	29.61	18	29.71	29.70	-8	7,722	-0.10%
2019/11/20	25	29.86	25	29.99	29.80	0	7,717	0.00%
2019/11/19	48	29.80	0	0.00	30.05	48	7,701	0.62%
2019/11/18	10	29.72	0	0.00	29.85	10	7,765	0.13%
2019/11/15	24	29.77	0	0.00	29.75	24	7,792	0.31%
2019/11/14	43	29.76	0	0.00	29.75	43	7,829	0.55%
2019/11/13	16	29.93	0	0.00	29.80	16	7,893	0.20%
2019/11/12	32	29.90	0	0.00	30.00	32	8,269	0.39%
2019/11/11	4	30.00	24	30.00	29.90	-20	8,256	-0.24%
2019/11/08	12	30.36	0	0.00	30.25	12	8,145	0.15%
2019/11/07	8	30.56	0	0.00	30.55	8	8,132	0.10%
2019/11/06	8	30.45	8	30.53	30.65	0	8,041	0.00%
2019/11/05	23	30.73	16	30.66	30.75	7	7,971	0.09%
2019/11/04	8	30.39	26	30.24	30.50	-18	7,924	-0.23%
2019/11/01	17	29.86	2	29.93	29.70	15	7,703	0.19%
2019/10/31	6	29.72	2	29.60	29.60	4	7,650	0.05%
2019/10/30	15	29.39	5	29.41	29.55	10	7,697	0.13%
2019/10/29	2	29.05	0	0.00	29.05	2	7,796	0.03%
2019/10/28	1	29.05	1	29.05	29.05	0	7,921	0.00%
2019/10/25	5	29.23	48	29.25	29.15	-43	7,921	-0.54%
2019/10/24	1	29.25	1	29.40	29.40	0	7,971	0.00%
2019/10/23	1	29.30	0	0.00	29.40	1	8,055	0.01%
2019/10/22	1	29.45	6	29.58	29.60	-5	8,045	-0.06%
2019/10/21	2	29.25	2	29.40	29.40	0	8,119	0.00%
2019/10/18	51	29.52	2	29.60	29.20	49	8,162	0.60%
2019/10/17	1	29.40	6	29.50	29.50	-5	8,119	-0.06%
2019/10/16	0	0.00	15	29.30	29.25	-15	8,150	-0.18%
2019/10/15	0	0.00	10	28.97	29.25	-10	8,205	-0.12%
2019/10/14	1	28.65	3	28.82	28.80	-2	8,179	-0.02%
2019/10/09	0	0.00	6	28.59	28.35	-6	8,125	-0.07%
2019/10/08	1	28.70	9	28.77	28.55	-8	8,100	-0.10%
2019/10/07	0	0.00	4	28.56	28.70	-4	8,060	-0.05%
2019/10/04	10	28.30	16	28.47	28.20	-6	8,025	-0.07%
2019/10/03	10	28.10	7	28.20	28.20	3	8,039	0.04%
2019/10/02	13	28.36	15	28.30	28.30	-2	8,045	-0.02%
2019/10/01	2	28.70	7	28.89	28.65	-5	7,980	-0.06%
2019/09/27	0	0.00	16	28.57	28.65	-16	7,915	-0.20%
2019/09/26	21	28.55	0	0.00	28.50	21	7,930	0.26%
2019/09/25	0	0.00	15	28.71	28.70	-15	7,952	-0.19%
2019/09/24	0	0.00	24	28.90	28.80	-24	7,989	-0.30%
2019/09/23	4	28.81	13	28.96	28.80	-9	8,036	-0.11%
2019/09/20	23	28.77	1	29.15	29.15	22	8,094	0.27%
2019/09/19	4	28.81	0	0.00	28.70	4	7,963	0.05%
2019/09/18	10	29.20	5	29.16	29.10	5	7,920	0.06%
2019/09/17	21	29.15	3	29.18	29.30	18	7,927	0.23%
2019/09/16	2	29.65	40	29.62	29.50	-38	7,988	-0.48%
2019/09/12	39	29.06	2	29.13	29.00	37	7,960	0.46%
2019/09/11	17	28.85	1	28.85	28.90	16	8,052	0.20%
2019/09/10	36	28.86	31	28.85	28.75	5	8,031	0.06%
2019/09/09	2	29.30	0	0.00	29.40	2	7,937	0.03%
2019/09/06	0	0.00	16	29.19	29.30	-16	7,911	-0.20%
2019/09/05	1	29.00	12	29.04	29.20	-11	7,893	-0.14%
2019/09/04	1	28.70	0	0.00	28.85	1	7,829	0.01%
2019/09/03	6.9	28.76	0	0.00	28.70	6.9	7,812	0.09%
2019/09/02	1	28.60	0	0.00	28.70	1	7,744	0.01%
2019/08/30	0	0.00	3	28.37	28.50	-3	7,747	-0.04%
2019/08/29	13	27.97	3	28.00	28.20	10	7,720	0.13%
2019/08/28	5	27.97	0	0.00	27.90	5	7,719	0.06%
2019/08/27	50	27.90	3	27.95	27.75	47	7,703	0.61%
2019/08/26	10	27.90	0	0.00	27.95	10	7,624	0.13%
2019/08/23	15	28.18	8	28.16	28.25	7	7,760	0.09%
2019/08/22	7	28.26	0	0.00	27.90	7	7,797	0.09%
2019/08/21	1	28.15	1	28.15	28.20	0	7,844	0.00%
2019/08/20	0.2	28.45	21	28.51	28.35	-20.8	7,847	-0.27%
2019/08/19	4	28.40	10	28.60	28.55	-6	7,767	-0.08%
2019/08/16	11	28.24	8	28.20	28.30	3	7,765	0.04%
2019/08/15	47	27.44	2	27.38	27.50	45	7,756	0.58%
2019/08/14	1.1	28.12	3	28.20	28.30	-1.9	7,584	-0.03%
2019/08/13	3	28.32	1	28.30	28.05	2	7,824	0.03%
2019/08/08	0	0.00	1	28.65	28.75	-1	7,942	-0.01%
2019/08/06	2	28.90	6	28.80	28.90	-4	8,025	-0.05%
2019/08/05	0	0.00	3	28.80	29.10	-3	7,976	-0.04%
2019/08/02	3	28.83	0	0.00	28.90	3	8,073	0.04%
2019/08/01	1	29.25	0	29.45	29.25	1	8,131	0.01%
2019/07/30	3	29.95	0	0.00	30.00	3	8,089	0.04%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/24	7	30.62	0	0.00	30.50	7	8,280	0.08%
2019/07/23	6.1	31.14	1	30.75	30.80	5.1	8,336	0.06%
2019/07/22	4	31.38	10.3	31.40	31.25	-6.3	8,296	-0.08%
2019/07/19	3	31.70	1	31.70	31.50	2	8,213	0.02%
2019/07/18	2	33.93	0	0.00	33.90	2	8,054	0.02%
2019/07/17	1	34.15	3	34.03	34.10	-2	7,979	-0.03%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/15	7	33.91	0.4	33.80	33.80	6.6	7,784	0.08%
2019/07/12	1	33.85	5	33.80	33.80	-4	7,911	-0.05%
2019/07/11	4	33.95	0	0.00	33.90	4	7,911	0.05%
2019/07/10	3	34.00	0	0.00	33.90	3	7,934	0.04%
2019/07/08	1	34.00	0	0.00	34.10	1	8,007	0.01%
2019/07/05	0	0.00	1.1	34.19	34.20	-1.1	8,161	-0.01%
2019/07/04	0	0.00	1	34.05	34.00	-1	8,263	-0.01%
2019/07/03	0	0.00	10	34.02	34.05	-10	8,437	-0.12%
2019/07/02	1	34.00	3	34.03	34.05	-2	8,631	-0.02%
2019/07/01	0	0.00	1	33.95	33.85	-1	8,711	-0.01%
2019/06/28	2	33.60	2	33.70	33.50	0	8,718	0.00%
2019/06/27	1	34.15	3	33.97	33.95	-2	8,729	-0.02%
2019/06/26	3	33.40	10	33.50	33.50	-7	8,765	-0.08%
2019/06/25	2	33.50	0	0.00	33.45	2	8,853	0.02%
2019/06/24	0	0.00	4	33.53	33.75	-4	8,854	-0.05%
2019/06/21	4	33.25	0	0.00	33.10	4	8,901	0.04%
2019/06/20	1	33.20	1	33.45	33.40	0	8,838	0.00%
2019/06/19	8	33.23	3	33.32	33.25	5	8,860	0.06%
2019/06/18	0	0.00	0.1	33.00	33.10	-0.1	8,777	0.00%
2019/06/17	0	0.00	1	32.90	33.00	-1	8,790	-0.01%
2019/06/14	3	32.65	2	32.95	32.70	1	8,845	0.01%
2019/06/13	2	32.58	0	0.00	32.70	2	8,852	0.02%
2019/06/12	6	33.05	0	0.00	33.10	6	8,899	0.07%
2019/06/10	0	0.00	1	32.95	32.80	-1	8,959	-0.01%
2019/06/05	1.1	32.55	4	32.60	32.60	-2.9	8,964	-0.03%
2019/06/04	0	0.00	1	32.80	32.80	-1	8,994	-0.01%
2019/06/03	1	32.55	4	32.71	32.80	-3	9,013	-0.03%
2019/05/31	0	0.00	2	32.58	32.80	-2	9,065	-0.02%
2019/05/30	8	32.36	3	32.55	32.25	5	9,024	0.06%
2019/05/29	0	0.00	10	32.01	32.25	-10	8,991	-0.11%
2019/05/27	0	0.00	19	31.59	31.50	-19	9,002	-0.21%
2019/05/23	1	31.00	0	0.00	31.45	1	8,918	0.01%
2019/05/22	2	31.63	1	31.60	31.50	1	8,890	0.01%
2019/05/21	13	32.34	2	32.05	32.05	11	8,831	0.12%
2019/05/20	8	32.79	9	32.71	32.60	-1	8,623	-0.01%
2019/05/16	2	31.25	2	31.85	31.75	0	8,370	0.00%
2019/05/15	2	31.65	0	0.00	31.60	2	8,321	0.02%
2019/05/14	1	31.50	8	31.50	31.50	-7	8,376	-0.08%
2019/05/10	9	32.33	0	0.00	31.95	9	8,399	0.11%
2019/05/09	2	32.40	0	0.00	32.55	2	8,366	0.02%
2019/05/08	0	0.00	5	32.47	32.85	-5	8,321	-0.06%
2019/05/07	0	0.00	17	32.85	32.80	-17	8,263	-0.21%
2019/05/06	19	32.64	0	0.00	32.65	19	8,232	0.23%
2019/05/03	2	33.30	2	33.08	33.20	0	8,130	0.00%
2019/05/02	8	33.29	3	32.97	32.85	5	8,134	0.06%
2019/04/30	6	33.68	4	33.45	33.70	2	8,018	0.02%
2019/04/29	0	0.00	25	33.59	33.65	-25	8,013	-0.31%
2019/04/26	30	32.87	41	32.76	33.25	-11	8,000	-0.14%
2019/04/25	17	32.64	0	0.00	32.65	17	8,016	0.21%
2019/04/23	5	32.41	0	0.00	32.60	5	8,291	0.06%
2019/04/19	0	0.00	5	31.95	31.95	-5	8,360	-0.06%
2019/04/18	5	32.24	5	31.78	31.80	0	8,417	0.00%
2019/04/17	0	0.00	41	32.55	32.65	-41	8,373	-0.49%
2019/04/16	40	32.54	0	0.00	32.60	40	8,455	0.47%
2019/04/15	3	32.67	0	0.00	32.60	3	8,531	0.04%
2019/04/12	3	32.55	18	32.45	32.55	-15	8,571	-0.17%
2019/04/11	0	0.00	1	33.00	32.30	-1	8,581	-0.01%
2019/04/10	0	0.00	13	32.35	32.60	-13	8,475	-0.15%
2019/04/08	7	32.53	2	32.35	32.10	5	8,300	0.06%
2019/04/03	4	31.79	6	31.82	31.90	-2	8,044	-0.02%
2019/04/02	1	30.75	0	0.00	31.00	1	7,902	0.01%
2019/04/01	3	30.75	0	0.00	30.50	3	7,901	0.04%
2019/03/29	3	30.65	6	30.73	30.45	-3	7,798	-0.04%
2019/03/28	1	30.60	0	0.00	30.85	1	7,892	0.01%
2019/03/27	0	0.00	0.6	30.85	31.05	-0.6	7,842	-0.01%
2019/03/26	3	31.02	0	0.00	30.90	3	7,844	0.04%
2019/03/25	3	31.00	4	31.30	31.30	-1	7,838	-0.01%
2019/03/22	1	31.25	3	31.12	31.30	-2	7,821	-0.03%
2019/03/21	2	30.80	1	31.00	31.00	1	7,870	0.01%
2019/03/20	2	30.60	7	30.61	30.50	-5	7,905	-0.06%
2019/03/19	0	0.00	1	30.60	30.50	-1	7,973	-0.01%
2019/03/18	0	0.00	4	30.03	30.20	-4	7,946	-0.05%
2019/03/15	1	29.90	0	0.00	29.90	1	7,985	0.01%
2019/03/13	5	29.95	0	0.00	29.95	5	7,960	0.06%
2019/03/12	1	30.25	1	30.25	30.30	0	8,015	0.00%
2019/03/11	1	29.85	2	29.95	29.85	-1	8,137	-0.01%
2019/03/08	2	29.75	0	0.00	29.75	2	8,272	0.02%
2019/03/07	1	30.00	0	0.00	30.10	1	8,371	0.01%
2019/03/06	5	30.17	0	0.00	30.15	5	8,443	0.06%
2019/03/04	8	30.03	0	0.00	30.00	8	8,628	0.09%
2019/02/27	9	30.39	1	30.50	30.50	8	8,569	0.09%
2019/02/26	7	31.21	6	31.32	31.25	1	8,489	0.01%
2019/02/25	4	31.50	3	31.37	31.50	1	8,465	0.01%
2019/02/22	3	30.83	30	31.00	31.20	-27	8,529	-0.32%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/02/20	9	30.84	2	30.98	31.00	7	8,728	0.08%
2019/02/19	3	30.88	0	0.00	30.70	3	9,152	0.03%
2019/02/18	2	30.35	1	30.35	30.25	1	9,211	0.01%
2019/02/15	0	0.00	11	30.21	30.05	-11	9,219	-0.12%
2019/02/14	2	30.10	1	30.20	30.00	1	9,118	0.01%
2019/02/13	0	0.00	30	29.85	30.00	-30	9,085	-0.33%
2019/02/12	20	29.65	0	0.00	29.80	20	9,064	0.22%
2019/01/30	1	29.50	3	29.70	29.70	-2	8,984	-0.02%
2019/01/25	0	0.00	1	29.55	29.55	-1	8,955	-0.01%
2019/01/23	0	0.00	11	29.35	29.35	-11	8,947	-0.12%
2019/01/22	0	0.00	8	29.50	29.40	-8	8,991	-0.09%
2019/01/21	18	29.05	0	0.00	29.20	18	9,104	0.20%
2019/01/15	1	29.55	3	29.42	29.55	-2	9,229	-0.02%
2019/01/14	0	0.00	2	29.10	29.00	-2	9,231	-0.02%
2019/01/11	0	0.00	8	29.35	29.30	-8	9,388	-0.09%
2019/01/10	0	0.00	3	29.32	29.35	-3	9,424	-0.03%
2019/01/09	1	29.30	1	29.25	29.30	0	9,492	0.00%
2019/01/08	2	28.95	11	28.80	28.85	-9	9,781	-0.09%
2019/01/07	1	28.75	1	28.70	28.70	0	9,859	0.00%
2019/01/04	0	0.00	11	28.08	28.25	-11	9,958	-0.11%
2019/01/03	0	0.00	22	28.08	28.20	-22	10,232	-0.21%
2019/01/02	3.5	28.23	33	28.08	28.05	-29.5	10,398	-0.28%
2018/12/28	0	0.00	19	27.86	27.90	-19	10,424	-0.18%
2018/12/27	22	27.70	0	0.00	27.50	22	10,478	0.21%
2018/12/26	0	0.00	5	27.75	27.65	-5	10,470	-0.05%
2018/12/25	0	0.00	5	28.05	27.95	-5	10,574	-0.05%
2018/12/24	0	0.00	1	27.80	28.25	-1	10,708	-0.01%
2018/12/21	1	28.05	0	0.00	27.60	1	11,052	0.01%
2018/12/18	2	28.20	20	28.20	28.20	-18	11,087	-0.16%
2018/12/14	9	28.15	5	28.20	28.15	4	11,796	0.03%
2018/12/11	4.2	28.74	0	0.00	28.65	4.2	12,027	0.03%
2018/12/10	0	0.00	20	28.63	28.65	-20	12,243	-0.16%
2018/12/07	11	28.60	24.3	28.45	28.75	-13.3	12,390	-0.11%
2018/12/06	8	28.21	0	0.00	28.15	8	12,688	0.06%
2018/12/05	16	28.18	2	28.40	28.40	14	12,999	0.11%
2018/12/04	5	28.65	10	28.95	28.60	-5	13,179	-0.04%
2018/12/03	8	29.11	10	29.15	29.30	-2	13,251	-0.02%
2018/11/30	3	28.45	7	28.48	28.45	-4	13,246	-0.03%
2018/11/29	1	28.50	5	28.30	28.30	-4	13,327	-0.03%
2018/11/28	18	28.61	22	28.38	28.60	-4	13,318	-0.03%
2018/11/27	2	28.25	8	28.25	28.20	-6	13,315	-0.05%
2018/11/26	22	28.50	0	0.00	28.75	22	13,324	0.17%
2018/11/23	11	28.34	7	28.69	28.45	4	13,454	0.03%
2018/11/22	0.2	28.90	0	0.00	28.85	0.2	13,484	0.00%
2018/11/21	5	29.00	3	29.20	29.20	2	13,609	0.01%
2018/11/20	6	29.05	0	0.00	29.25	6	13,803	0.04%
2018/11/19	10	29.35	0	0.00	29.45	10	14,145	0.07%
2018/11/16	130	29.72	2	29.88	29.35	128	14,578	0.88%	大買/鉅額交易
2018/11/15	30	30.85	0	0.00	31.20	30	14,643	0.20%
2018/11/13	1	31.55	0	0.00	31.50	1	14,898	0.01%
2018/11/12	0	0.00	30	31.25	31.50	-30	14,956	-0.20%
2018/11/09	35	30.82	0	0.00	30.95	35	15,009	0.23%
2018/11/08	3	31.60	30	31.85	31.80	-27	15,190	-0.18%
2018/11/07	2	31.20	2	31.55	31.45	0	15,304	0.00%
2018/11/06	6	31.08	0	0.00	30.90	6	15,321	0.04%
2018/11/05	38	30.71	0	0.00	30.85	38	15,279	0.25%
2018/11/02	11	31.49	0	0.00	31.65	11	15,247	0.07%
2018/11/01	2	30.70	3	30.68	30.65	-1	15,160	-0.01%
2018/10/31	0	0.00	44	30.76	31.05	-44	15,259	-0.29%
2018/10/29	14	30.23	0	0.00	29.95	14	15,194	0.09%
2018/10/26	0	0.00	1	30.05	30.00	-1	15,210	-0.01%
2018/10/25	0	0.00	41	30.40	30.20	-41	15,222	-0.27%
2018/10/24	1	30.55	1	30.90	30.70	0	15,158	0.00%
2018/10/23	3	31.28	7	31.49	31.20	-4	15,026	-0.03%
2018/10/22	0	0.00	15	31.79	32.20	-15	15,038	-0.10%
2018/10/19	15	31.30	21	31.16	31.25	-6	15,040	-0.04%
2018/10/18	7	32.23	11	32.30	32.05	-4	14,906	-0.03%
2018/10/17	24	31.63	23	31.95	31.55	1	14,932	0.01%
2018/10/16	45.1	30.83	15	30.75	31.05	30.1	14,994	0.20%
2018/10/15	2	31.70	0	0.00	32.10	2	14,845	0.01%
2018/10/12	0	0.00	5	32.83	33.25	-5	14,868	-0.03%
2018/10/11	21	32.48	3	32.82	32.35	18	15,030	0.12%
2018/10/09	2	34.70	13	35.82	35.85	-11	14,779	-0.07%
2018/10/08	4.1	34.78	28	34.78	35.05	-23.9	14,603	-0.16%
2018/10/05	1	34.50	18	34.44	34.50	-17	14,624	-0.12%
2018/10/04	2	34.90	2	35.15	35.15	0	14,724	0.00%
2018/10/03	0	0.00	7	35.44	35.40	-7	14,807	-0.05%
2018/10/02	13	35.12	8	35.05	35.40	5	14,917	0.03%
2018/10/01	14	34.74	3	34.87	34.80	11	15,055	0.07%
2018/09/28	8	35.56	1	35.45	35.70	7	15,180	0.05%
2018/09/26	12	35.95	22	36.00	36.00	-10	15,398	-0.06%
2018/09/25	30	36.60	20	36.20	36.20	10	15,450	0.06%
2018/09/21	2	36.90	24	36.93	37.40	-22	15,309	-0.14%
2018/09/20	33	35.94	8	36.16	35.80	25	14,943	0.17%
2018/09/19	8	36.71	9	36.87	37.00	-1	14,610	-0.01%
2018/09/18	4	36.10	1	36.10	36.15	3	14,327	0.02%
2018/09/14	1	36.05	85	35.95	36.05	-84	14,164	-0.59%
2018/09/13	0	0.00	20	35.38	35.65	-20	13,939	-0.14%
2018/09/12	2	35.78	7	35.59	35.45	-5	13,754	-0.04%
2018/09/11	21	35.33	2	35.10	35.45	19	13,492	0.14%
2018/09/10	23	34.92	6	34.53	34.50	17	13,213	0.13%
2018/09/07	2	34.23	0	0.00	34.05	2	13,127	0.02%
2018/09/06	0	0.00	4	34.80	34.35	-4	12,986	-0.03%
2018/09/05	1	34.80	7	35.09	34.70	-6	12,867	-0.05%
2018/09/04	2	34.83	1	34.65	34.75	1	12,655	0.01%
2018/09/03	7.1	34.89	7	34.64	34.60	0.1	12,558	0.00%
2018/08/31	7	35.39	1	35.40	35.75	6	12,429	0.05%
2018/08/30	2	36.25	1.2	36.33	35.70	0.8	12,333	0.01%
2018/08/29	89	35.59	12	35.53	35.70	77	12,200	0.63%
2018/08/28	0	0.00	1	36.15	35.95	-1	12,067	-0.01%
2018/08/27	26	35.54	2	35.45	35.70	24	11,937	0.20%
2018/08/24	6	36.14	9	36.10	36.00	-3	11,651	-0.03%
2018/08/23	28	36.53	20	36.69	37.25	8	11,349	0.07%
2018/08/22	14	34.99	13	35.20	35.20	1	10,837	0.01%
2018/08/21	4	33.79	19.2	33.81	34.05	-15.2	10,315	-0.15%
2018/08/20	1	32.40	1	32.45	32.50	0	10,030	0.00%
2018/08/17	2	32.35	0	0.00	32.45	2	9,994	0.02%
2018/08/16	4	31.79	5	31.97	32.25	-1	9,937	-0.01%
2018/08/15	3	32.03	3	32.38	32.25	0	9,932	0.00%
2018/08/14	4	32.59	7	32.45	32.75	-3	9,740	-0.03%
2018/08/13	0	0.00	1	31.65	31.80	-1	9,633	-0.01%
2018/08/09	2	31.93	0.2	32.05	32.10	1.8	9,680	0.02%
2018/08/08	4	32.19	1.1	32.05	32.20	2.9	9,674	0.03%
2018/08/06	1	31.75	1	31.80	32.10	0	9,514	0.00%
2018/08/03	1	31.15	7	31.24	31.25	-6	9,420	-0.06%
2018/08/02	3	31.07	2	30.75	30.75	1	9,391	0.01%
2018/08/01	1.1	32.11	0	0.00	32.30	1.1	9,203	0.01%
2018/07/31	1	32.20	0	0.00	32.60	1	9,132	0.01%
2018/07/25	1	32.20	0	32.10	32.20	1	8,997	0.01%
2018/07/24	2	32.65	0	0.00	32.65	2	9,134	0.02%
2018/07/23	1	32.35	1	32.85	32.20	0	9,000	0.00%
2018/07/20	4	31.71	1	32.00	32.20	3	8,874	0.03%
2018/07/19	15	31.86	4	32.10	31.80	11	8,652	0.13%
2018/07/18	2	33.25	11	33.07	33.25	-9	8,444	-0.11%
2018/07/17	0	0.00	2	31.80	32.00	-2	8,072	-0.02%
2018/07/16	1	31.75	1	31.75	31.70	0	7,960	0.00%
2018/07/13	1	31.85	0	0.00	32.10	1	7,921	0.01%
2018/07/12	4	31.54	0	0.00	32.00	4	7,804	0.05%
2018/07/11	0	0.00	1	32.00	31.90	-1	7,616	-0.01%
2018/07/10	2	31.90	1	32.40	32.05	1	7,440	0.01%
2018/07/09	1	32.05	4	32.05	32.35	-3	7,233	-0.04%
2018/07/06	10	31.00	0.2	31.30	31.50	9.8	6,964	0.14%
2018/07/05	0	0.00	4	31.40	30.90	-4	6,686	-0.06%
2018/07/04	2	30.50	3	30.67	30.80	-1	6,554	-0.02%
2018/07/03	0	0.00	1	29.10	29.55	-1	6,348	-0.02%
2018/06/29	0.1	28.80	0	0.00	28.90	0.1	6,194	0.00%
2018/06/28	2	28.45	1	28.40	28.50	1	6,113	0.02%
2018/06/26	2.4	28.73	0	0.00	28.80	2.4	6,046	0.04%
2018/06/25	0	0.00	1	29.55	29.45	-1	5,984	-0.02%
2018/06/15	0	0.00	1.1	29.01	29.60	-1.1	5,668	-0.02%
2018/06/14	2	28.60	0	0.00	28.55	2	5,465	0.04%
2018/06/13	0	0.00	1	29.40	29.15	-1	5,443	-0.02%
2018/06/07	4.1	29.90	0	0.00	29.80	4.1	5,651	0.07%
2018/06/06	0	0.00	4	29.55	29.95	-4	5,608	-0.07%
2018/06/04	2	29.10	1	29.25	29.35	1	5,493	0.02%
2018/06/01	2	28.90	1	29.00	28.95	1	5,462	0.02%
2018/05/31	0	0.00	1	28.50	28.55	-1	5,457	-0.02%
2018/05/30	1	28.10	1	28.10	28.05	0	5,311	0.00%
2018/05/29	0	0.00	2	28.50	28.80	-2	5,263	-0.04%
2018/05/25	2.1	28.84	1	28.85	28.75	1.1	5,356	0.02%
2018/05/24	0	0.00	12	29.11	29.25	-12	5,362	-0.22%
2018/05/22	0	0.00	1	28.90	28.90	-1	5,365	-0.02%
2018/05/21	2	28.95	2	29.00	28.95	0	5,414	0.00%
2018/05/18	4	28.64	1	28.60	28.65	3	5,417	0.06%
2018/05/17	0	0.00	10	28.25	28.15	-10	5,436	-0.18%
2018/05/16	1	28.05	0	0.00	28.20	1	5,487	0.02%
2018/05/15	0	0.00	4	28.18	28.15	-4	5,705	-0.07%
2018/05/14	1	28.30	3	28.32	28.25	-2	6,031	-0.03%
2018/05/09	0.1	28.15	0	0.00	28.30	0.1	6,304	0.00%
2018/05/08	0	0.00	1	28.15	28.40	-1	6,379	-0.02%
2018/05/07	0	0.00	1	28.10	28.10	-1	6,378	-0.02%
2018/05/04	2	27.68	3	27.70	27.70	-1	6,372	-0.02%
2018/05/03	5	28.21	2	28.15	28.15	3	6,405	0.05%
2018/05/02	6	28.49	3	28.33	28.60	3	6,429	0.05%
2018/04/30	6	28.01	2	27.73	28.40	4	6,402	0.06%
2018/04/27	0.3	27.10	0	0.00	27.20	0.3	6,267	0.00%
2018/04/26	1	27.30	1	27.60	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	100	27.00	27.15	-100	6,535	-1.53%
2018/04/20	0	0.00	100	27.13	27.10	-100	6,703	-1.49%
2018/04/19	0	0.00	201	27.12	27.20	-201	6,875	-2.92%	大賣/鉅額交易
2018/04/18	0	0.00	1	26.80	26.90	-1	6,949	-0.01%
2018/04/17	0.1	26.50	0	0.00	26.50	0.1	7,049	0.00%
2018/04/16	1	26.60	0	0.00	26.65	1	7,205	0.01%
2018/04/13	1	26.65	3	26.80	26.65	-2	7,290	-0.03%
2018/04/12	0	0.00	3	26.80	26.80	-3	7,449	-0.04%
2018/04/11	1	27.00	0	0.00	27.00	1	7,536	0.01%
2018/04/10	1	27.15	4	27.18	27.20	-3	7,665	-0.04%
2018/04/09	1	26.95	25	26.83	27.05	-24	7,672	-0.31%
2018/04/03	0	0.00	30	26.41	26.60	-30	7,720	-0.39%
2018/04/02	1.1	26.35	13	26.45	26.35	-11.9	7,879	-0.15%
2018/03/31	5	26.35	3	26.45	26.45	2	8,036	0.02%
2018/03/30	0	0.00	15	26.25	26.50	-15	8,034	-0.19%
2018/03/29	0	0.00	11	26.08	26.25	-11	7,987	-0.14%
2018/03/28	0	0.00	17	26.00	26.10	-17	7,957	-0.21%
2018/03/27	0	0.00	1	26.05	26.10	-1	7,972	-0.01%
2018/03/26	21.2	25.58	0	0.00	25.95	21.2	7,983	0.27%
2018/03/23	1	25.65	0	0.00	25.95	1	7,986	0.01%
2018/03/22	0	0.00	21	26.24	26.30	-21	7,958	-0.26%
2018/03/20	6	26.00	1	26.00	26.10	5	8,020	0.06%
2018/03/19	4	26.15	0	0.00	26.15	4	8,122	0.05%
2018/03/16	0	0.00	33	26.04	26.75	-33	8,054	-0.41%
2018/03/15	15	25.80	11	25.85	25.75	4	7,768	0.05%
2018/03/14	424	25.81	24	26.09	25.75	400	7,782	5.14%	大買/鉅額交易
2018/03/13	0	0.00	311	25.95	26.05	-311	7,790	-3.99%	大賣/鉅額交易
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/09	1	25.65	0	0.00	25.65	1	7,808	0.01%
2018/03/08	0	0.00	4	25.75	25.75	-4	7,855	-0.05%
2018/03/07	0	0.00	2	25.70	25.70	-2	7,878	-0.03%
2018/03/06	0	0.00	5	25.70	25.70	-5	8,037	-0.06%
2018/03/02	1.2	25.46	1	25.45	25.50	0.2	8,095	0.00%
2018/03/01	1	25.40	4	25.91	25.75	-3	8,041	-0.04%
2018/02/27	0	0.00	215	26.00	25.95	-215	7,965	-2.70%	大賣/鉅額交易
2018/02/26	0	0.00	122	25.95	25.95	-122	7,853	-1.55%	大賣/鉅額交易
2018/02/23	1	25.35	30	25.48	25.60	-29	7,789	-0.37%
2018/02/22	600	25.04	0	0.00	25.25	600	7,827	7.67%	大買/鉅額交易
2018/02/21	0	0.00	74	25.02	25.40	-74	7,785	-0.95%
2018/02/12	21	24.36	1	24.35	24.40	20	7,677	0.26%
2018/02/09	2	24.20	2	24.40	24.35	0	7,599	0.00%
2018/02/08	2	24.60	7	24.60	24.50	-5	7,499	-0.07%
2018/02/07	61	24.46	4	24.48	24.45	57	7,456	0.76%
2018/02/06	17	24.11	5	24.23	24.30	12	7,175	0.17%
2018/02/05	2.2	25.81	16	26.00	26.00	-13.9	6,819	-0.20%
2018/02/02	19	26.35	46	26.43	26.35	-27	6,688	-0.40%
2018/02/01	9	26.18	0	0.00	26.10	9	6,549	0.14%
2018/01/31	7	25.99	3	26.10	26.05	4	6,461	0.06%
2018/01/30	7	26.23	0	0.00	26.10	7	6,319	0.11%
2018/01/29	16	26.34	0	0.00	26.45	16	6,257	0.26%
2018/01/26	2	26.35	0	0.00	26.55	2	6,221	0.03%
2018/01/25	57	26.42	0	0.00	26.40	57	6,161	0.93%
2018/01/24	4	26.49	0	0.00	26.55	4	6,058	0.07%
2018/01/23	2	26.63	30	26.84	26.90	-28	5,930	-0.47%
2018/01/22	10	26.84	1	26.75	26.70	9	5,825	0.15%
2018/01/19	7	26.85	6	27.15	26.90	1	5,699	0.02%
2018/01/18	0	0.00	6	27.05	27.00	-6	5,607	-0.11%
2018/01/17	4	26.90	0.1	26.90	26.90	3.9	5,608	0.07%
2018/01/16	43	27.15	20	27.55	27.00	23	5,569	0.41%
2018/01/15	0	0.00	11	27.30	27.30	-11	5,416	-0.20%
2018/01/12	38	26.92	333	27.02	26.90	-295	5,306	-5.56%	大賣/鉅額交易
2018/01/11	9	26.73	0	0.00	26.75	9	5,189	0.17%
2018/01/10	10	26.65	15	27.24	27.00	-5	5,119	-0.10%
2018/01/09	0	0.00	21	26.71	26.75	-21	4,956	-0.42%
2018/01/08	115	26.64	11	26.84	26.50	104	4,872	2.13%	大買/鉅額交易
2018/01/05	37	26.25	18	26.46	26.65	19	4,730	0.40%
2018/01/04	40	26.29	4	26.55	26.35	36	4,655	0.77%
2018/01/03	1	26.70	14	26.71	26.60	-13	4,556	-0.29%
2018/01/02	4	26.95	16	26.99	26.80	-12	4,448	-0.27%