遠東新 (1402)-元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/10	0	0.00	36.4	33.89	34.45	-36.4	5,287	-0.69%
2024/05/09	27	33.45	0.5	33.35	33.40	26.5	5,167	0.51%
2024/05/08	0.6	33.60	14	33.84	33.75	-13.4	5,184	-0.26%
2024/05/06	0	0.00	1	33.45	33.50	-1	5,101	-0.02%
2024/05/03	1	33.40	1	33.50	33.20	0	5,032	0.00%
2024/05/02	0	0.00	1	33.30	33.20	-1	4,976	-0.02%
2024/04/30	0	0.00	10	32.75	32.50	-10	4,851	-0.21%
2024/04/29	0	0.00	2	32.98	33.10	-2	4,812	-0.04%
2024/04/26	0	0.00	1	32.40	32.05	-1	4,709	-0.02%
2024/04/25	1	32.10	0	0.00	32.15	1	4,661	0.02%
2024/04/24	1	32.65	0	0.00	32.35	1	4,669	0.02%
2024/04/22	0	0.00	24	32.13	32.40	-24	4,821	-0.50%
2024/04/19	11	31.43	0	0.00	31.15	11	4,788	0.23%
2024/04/18	14	31.86	0	0.00	31.80	14	4,676	0.30%
2024/04/16	1	32.05	12	32.15	31.85	-11	4,600	-0.24%
2024/04/12	1	32.40	0.1	32.30	32.35	0.9	4,507	0.02%
2024/04/08	1	32.45	1	32.65	32.65	0	4,596	0.00%
2024/04/02	10	32.95	1	33.00	33.15	9	4,608	0.20%
2024/03/29	2	33.10	0	0.00	33.25	2	4,671	0.04%
2024/03/28	0	0.00	12	32.95	33.05	-12	4,623	-0.26%
2024/03/27	0	0.00	10	32.70	32.85	-10	4,641	-0.22%
2024/03/25	0	0.00	0	32.55	32.40	0	5,011	0.00%
2024/03/21	0	0.00	1.2	32.43	32.70	-1.2	5,412	-0.02%
2024/03/19	11	32.11	0	0.00	31.70	11	6,240	0.18%
2024/03/18	27	32.69	0	0.00	32.75	27	6,208	0.43%
2024/03/15	0	0.00	331	33.00	32.90	-331	6,204	-5.33%	大賣/鉅額交易
2024/03/14	0	0.00	11.1	32.79	32.90	-11.1	5,903	-0.19%
2024/03/13	0	0.00	302.1	32.50	32.70	-302.1	5,894	-5.13%	大賣/鉅額交易
2024/03/12	2	32.28	1	32.25	32.35	1	5,868	0.02%
2024/03/08	2.3	32.11	7	32.19	32.40	-4.7	6,094	-0.08%
2024/03/07	1	31.95	0	0.00	32.05	1	6,235	0.02%
2024/03/06	0.1	32.00	3	32.10	32.00	-2.9	6,344	-0.05%
2024/03/04	12	31.80	0	0.00	31.85	12	6,898	0.17%
2024/03/01	0.2	31.82	0	0.00	31.90	0.2	7,096	0.00%
2024/02/29	22.1	31.90	4	32.41	32.60	18.1	7,360	0.25%
2024/02/23	0	0.00	9	31.80	31.65	-9	7,580	-0.12%
2024/02/19	0	0.00	1	31.40	31.35	-1	7,963	-0.01%
2024/01/24	1	30.50	1	30.65	30.60	0	8,510	0.00%
2024/01/22	6.1	30.35	0	0.00	30.30	6.1	8,677	0.07%
2024/01/18	0.2	30.60	0	0.00	30.50	0.2	8,810	0.00%
2024/01/17	1	30.65	25	30.40	30.40	-24	8,817	-0.27%
2024/01/16	25	31.05	0.3	31.10	31.05	24.8	8,700	0.28%
2024/01/12	0.1	31.25	44	31.25	31.40	-43.9	8,720	-0.50%
2024/01/05	0	0.00	1	31.70	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	1	31.65	31.75	-1	9,258	-0.01%
2023/12/28	0	0.00	0	31.35	31.40	0	9,329	0.00%
2023/12/27	0	0.00	1	31.25	31.40	-1	9,325	-0.01%
2023/12/26	1	31.00	0	0.00	31.10	1	9,287	0.01%
2023/12/25	1	30.85	0	0.00	30.95	1	9,313	0.01%
2023/12/22	1	31.00	0	0.00	31.10	1	9,323	0.01%
2023/12/21	0	0.00	2	31.48	31.50	-2	9,305	-0.02%
2023/12/19	0	0.00	1	31.45	31.45	-1	8,898	-0.01%
2023/12/15	3	30.90	2	31.05	30.80	1	8,538	0.01%
2023/12/11	0	0.00	10	30.75	30.90	-10	8,735	-0.11%
2023/12/08	2	30.90	0	0.00	30.95	2	8,747	0.02%
2023/12/07	27	31.68	0	0.00	31.10	27	8,771	0.31%
2023/12/06	16	31.70	5	31.80	31.65	11	8,731	0.13%
2023/12/05	0.5	31.55	0	0.00	31.30	0.5	8,637	0.01%
2023/12/04	1	31.25	23	31.46	31.60	-22	8,528	-0.26%
2023/11/30	17	30.79	0	0.00	30.60	17	8,250	0.21%
2023/11/29	0	0.00	3	30.80	30.60	-3	7,885	-0.04%
2023/11/27	0	0.00	22	30.83	30.45	-22	7,706	-0.29%
2023/11/24	0	0.00	240	30.78	30.15	-240	7,451	-3.22%	大賣/鉅額交易
2023/11/22	12	30.45	18	30.69	30.45	-6	7,182	-0.08%
2023/11/20	14	30.07	1	30.20	29.95	13	6,974	0.19%
2023/11/16	1	30.85	0	0.00	30.85	1	6,846	0.01%
2023/11/15	2	30.40	6	30.44	30.70	-4	6,789	-0.06%
2023/11/14	3	30.25	0	0.00	30.50	3	6,688	0.04%
2023/11/13	0	0.00	0.3	30.30	30.35	-0.3	6,670	0.00%
2023/11/09	5	29.99	6	30.08	30.25	-1	6,785	-0.01%
2023/11/07	0	0.00	2	30.15	30.20	-2	6,794	-0.03%
2023/11/06	0	0.00	2	30.20	30.25	-2	6,816	-0.03%
2023/11/03	0	0.00	16	29.90	29.90	-16	6,762	-0.24%
2023/11/01	1	29.30	0	0.00	29.40	1	6,770	0.01%
2023/10/31	0	0.00	10	29.52	29.50	-10	6,756	-0.15%
2023/10/30	0	0.00	32	29.39	29.30	-32	6,760	-0.47%
2023/10/27	0	0.00	184	29.30	29.25	-184	6,725	-2.74%	大賣/鉅額交易
2023/10/26	6	29.00	82	29.18	29.00	-76	6,724	-1.13%
2023/10/24	0	0.00	130	29.02	29.05	-130	6,755	-1.92%	大賣/鉅額交易
2023/10/23	5	28.75	1	28.80	28.65	4	6,813	0.06%
2023/10/19	1	28.95	0	0.00	28.95	1	6,896	0.01%
2023/10/18	20	29.05	0	0.00	29.00	20	6,918	0.29%
2023/10/16	0	0.00	1	29.20	29.25	-1	6,838	-0.01%
2023/10/13	0	0.00	2	29.35	29.30	-2	6,951	-0.03%
2023/10/12	2	29.05	2	29.30	29.25	0	7,103	0.00%
2023/10/11	1	28.90	2	28.85	29.20	-1	7,094	-0.01%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	2	28.63	0	0.00	28.40	2	7,025	0.03%
2023/10/04	12	28.46	0	0.00	28.35	12	7,025	0.17%
2023/09/28	2	28.80	1	28.75	28.75	1	7,268	0.01%
2023/09/26	0	28.80	0	0.00	28.60	0	7,364	0.00%
2023/09/25	0	0.00	0.4	29.00	28.85	-0.4	7,375	-0.01%
2023/09/22	0	0.00	2	28.80	28.75	-2	7,447	-0.03%
2023/09/20	2	29.30	14	29.29	29.20	-12	7,445	-0.16%
2023/09/19	0	29.55	0	0.00	29.40	0	7,464	0.00%
2023/09/15	14	28.87	0	0.00	29.10	14	7,583	0.18%
2023/09/14	0	0.00	15	29.35	29.45	-15	6,578	-0.23%
2023/09/13	2	28.80	30	28.98	29.15	-28	6,488	-0.43%
2023/09/08	10	28.41	0	0.00	28.50	10	6,577	0.15%
2023/09/07	23	28.47	0	0.00	28.40	23	6,607	0.35%
2023/09/06	15	28.64	4	28.60	28.60	11	6,585	0.17%
2023/09/05	0.5	28.90	0	0.00	28.85	0.5	6,564	0.01%
2023/09/04	2	28.73	0	0.00	28.60	2	6,566	0.03%
2023/09/01	0	0.00	15	28.90	28.80	-15	6,545	-0.23%
2023/08/31	2	28.35	0	0.00	28.15	2	6,535	0.03%
2023/08/29	24	28.20	23	28.15	28.30	1	6,387	0.02%
2023/08/28	24.2	28.26	0	0.00	28.15	24.2	6,422	0.38%
2023/08/25	146	28.35	0	0.00	28.30	146	6,945	2.10%	大買/鉅額交易
2023/08/24	15.1	28.35	0	0.00	28.35	15.1	6,967	0.22%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	3	28.72	1	28.80	28.75	2	6,960	0.03%
2023/08/17	1	28.50	0	0.00	28.50	1	6,954	0.01%
2023/08/16	3	28.83	0	0.00	28.60	3	6,909	0.04%
2023/08/15	27	29.21	0	0.00	29.15	27	6,812	0.40%
2023/08/14	6	29.48	2	29.45	29.30	4	6,805	0.06%
2023/08/11	11.2	29.35	0	0.00	29.50	11.2	6,846	0.16%
2023/08/10	15	29.35	0	0.00	29.45	15	6,892	0.22%
2023/08/09	11	29.49	0	0.00	29.50	11	6,876	0.16%
2023/08/08	2	29.63	0	0.00	29.60	2	6,872	0.03%
2023/08/07	10	29.60	0	0.00	29.80	10	6,825	0.15%
2023/08/04	11	29.55	0	0.00	29.50	11	6,833	0.16%
2023/08/02	5	29.52	27	29.55	29.55	-22	6,812	-0.32%
2023/08/01	6	29.65	0.2	29.80	29.65	5.8	6,762	0.09%
2023/07/31	54	29.73	0	0.00	29.70	54	6,757	0.80%
2023/07/28	870	29.81	0	0.00	29.70	870	6,730	12.93%	大買/鉅額交易
2023/07/27	0	0.00	2	29.85	29.95	-2	6,678	-0.03%
2023/07/26	1	29.45	0	0.00	29.50	1	6,678	0.02%
2023/07/25	11	29.20	0	0.00	29.25	11	6,659	0.17%
2023/07/24	12.4	29.42	0	0.00	29.15	12.4	6,621	0.19%
2023/07/21	10	29.70	0	0.00	29.60	10	6,601	0.15%
2023/07/20	10	30.00	0	0.00	29.80	10	6,556	0.15%
2023/07/19	80	29.75	12.2	29.76	29.75	67.8	6,559	1.03%
2023/07/18	11	30.10	0	0.00	30.00	11	6,469	0.17%
2023/07/17	4	30.36	0	0.00	30.30	4	6,352	0.06%
2023/07/12	0	0.00	2	32.45	32.30	-2	6,134	-0.03%
2023/07/10	1	32.05	0	0.00	32.00	1	6,239	0.02%
2023/07/07	1	31.85	1	32.05	32.05	0	6,234	0.00%
2023/07/06	19	32.49	0	0.00	32.20	19	6,204	0.31%
2023/07/05	4	33.45	0	0.00	33.35	4	6,031	0.07%
2023/07/04	0	0.00	2.8	33.30	33.15	-2.8	5,975	-0.05%
2023/07/03	0	0.00	9	33.48	33.45	-9	5,980	-0.15%
2023/06/30	0	0.00	4	33.50	33.45	-4	5,999	-0.07%
2023/06/27	12	33.54	29	33.37	33.50	-17	5,996	-0.28%
2023/06/26	4.6	33.17	57	33.38	33.50	-52.4	5,996	-0.87%
2023/06/20	1	32.60	0	0.00	32.75	1	5,927	0.02%
2023/06/19	2	32.70	0	0.00	32.95	2	5,923	0.03%
2023/06/16	23	33.18	349	33.20	32.95	-326	6,000	-5.43%	大賣/鉅額交易
2023/06/15	0	0.00	4	32.83	33.00	-4	5,952	-0.07%
2023/06/14	0	0.00	0.3	32.55	32.75	-0.3	6,108	-0.01%
2023/06/13	0	0.00	1	32.70	32.60	-1	6,136	-0.02%
2023/06/12	0	0.00	1	32.50	32.40	-1	6,167	-0.02%
2023/06/09	0	0.00	2	32.70	32.55	-2	6,231	-0.03%
2023/06/06	0	0.00	12	32.50	32.50	-12	6,684	-0.18%
2023/06/02	0	0.00	1	31.85	31.90	-1	6,685	-0.01%
2023/06/01	1	31.90	0	0.00	31.70	1	6,681	0.01%
2023/05/30	0	0.00	5.4	32.04	32.10	-5.4	6,162	-0.09%
2023/05/19	0	0.00	3	32.05	32.05	-3	6,367	-0.05%
2023/05/17	0	0.00	1	32.10	31.95	-1	6,460	-0.02%
2023/05/16	0	0.00	6	31.95	31.95	-6	6,446	-0.09%
2023/05/15	1	31.80	0	0.00	31.75	1	6,411	0.02%
2023/05/08	0	0.00	1	32.40	32.60	-1	6,531	-0.02%
2023/05/05	40	32.35	1	32.35	32.35	39	6,527	0.60%
2023/05/04	0	0.00	35	32.14	32.25	-35	6,583	-0.53%
2023/04/26	0	0.00	65	31.80	31.90	-65	6,901	-0.94%
2023/04/24	0	0.00	1	31.85	31.90	-1	6,837	-0.01%
2023/04/21	0	0.00	1	31.45	31.40	-1	6,857	-0.01%
2023/04/20	0	0.00	3	31.50	31.45	-3	6,890	-0.04%
2023/04/19	0	0.00	1	31.70	31.70	-1	6,922	-0.01%
2023/04/18	1	31.65	0	0.00	31.65	1	6,890	0.01%
2023/04/14	2	31.73	0	0.00	31.85	2	6,848	0.03%
2023/04/12	25	31.95	0	0.00	31.70	25	6,730	0.37%
2023/04/11	0	0.00	20.2	31.75	31.80	-20.2	6,722	-0.30%
2023/04/07	0	0.00	0.5	31.40	31.30	-0.5	6,706	-0.01%
2023/03/30	28	31.30	0	0.00	31.30	28	7,382	0.38%
2023/03/29	0	0.00	42	31.30	31.35	-42	7,930	-0.53%
2023/03/28	0	31.20	0	0.00	31.10	0	8,487	0.00%
2023/03/24	1.5	31.10	0	31.05	31.10	1.5	10,586	0.01%
2023/03/23	0.1	31.00	0	0.00	30.95	0.1	10,672	0.00%
2023/03/22	2	30.80	0	0.00	30.80	2	10,751	0.02%
2023/03/21	21	30.77	0	0.00	30.75	21	10,925	0.19%
2023/03/20	18	30.79	0	0.00	30.80	18	10,993	0.16%
2023/03/17	24	31.08	0	0.00	31.00	24	11,035	0.22%
2023/03/15	6	31.30	0	0.00	31.25	6	11,209	0.05%
2023/03/14	10.6	31.33	0	0.00	31.30	10.6	11,377	0.09%
2023/03/13	30	31.28	0	0.00	31.35	30	11,541	0.26%
2023/03/10	0.4	31.30	0	0.00	31.25	0.4	11,507	0.00%
2023/03/09	3.5	31.71	0	0.00	31.55	3.5	11,556	0.03%
2023/03/08	0	32.35	0	0.00	32.30	0	11,689	0.00%
2023/03/07	6	32.70	0	0.00	32.55	6	11,809	0.05%
2023/03/03	0	32.35	0	0.00	32.20	0	12,018	0.00%
2023/03/02	1	32.00	1	32.55	32.45	0	12,138	0.00%
2023/03/01	1	32.05	1	32.00	32.00	0	12,174	0.00%
2023/02/24	4	32.21	3	32.33	32.45	1	12,289	0.01%
2023/02/23	1	32.45	0	0.00	32.45	1	12,464	0.01%
2023/02/22	1	32.05	0	0.00	32.15	1	12,554	0.01%
2023/02/21	0	0.00	2	32.10	32.20	-2	12,536	-0.02%
2023/02/20	0	32.10	0	0.00	32.00	0	12,685	0.00%
2023/02/17	0	32.15	0	0.00	32.00	0	12,906	0.00%
2023/02/15	338	31.97	0	0.00	32.00	338	13,090	2.58%	大買/鉅額交易
2023/02/14	0	32.30	0	0.00	32.10	0	13,054	0.00%
2023/02/10	0	32.40	0	0.00	32.15	0	13,054	0.00%
2023/02/09	0	32.25	0	0.00	32.20	0	13,050	0.00%
2023/02/08	1	32.35	2	32.60	32.25	-1	13,085	-0.01%
2023/02/03	0	32.45	0	0.00	32.35	0	13,125	0.00%
2023/02/02	13	32.25	0	0.00	32.40	13	13,213	0.10%
2023/01/31	0	0.00	1	33.00	32.70	-1	13,161	-0.01%
2023/01/30	0	0.00	3	33.05	33.30	-3	13,123	-0.02%
2023/01/13	0	0.00	10	32.60	32.60	-10	12,943	-0.08%
2023/01/11	0	0.00	26	32.65	32.60	-26	13,227	-0.20%
2023/01/09	0	0.00	1	32.30	32.50	-1	13,181	-0.01%
2023/01/05	25	32.00	0	0.00	31.70	25	13,327	0.19%
2022/12/26	0	0.00	1	31.70	31.60	-1	13,686	-0.01%
2022/12/22	1	31.50	3	31.65	33.00	-2	13,807	-0.01%
2022/12/21	14	31.09	4	31.20	31.30	10	13,305	0.08%
2022/12/20	11	31.12	8	31.00	31.10	3	12,822	0.02%
2022/12/19	17	31.52	15	31.30	31.30	2	12,369	0.02%
2022/12/16	4	32.60	0	0.00	32.60	4	11,756	0.03%
2022/12/15	0	0.00	1	33.20	32.95	-1	10,479	-0.01%
2022/12/09	0	0.00	311	33.20	33.20	-311	10,201	-3.05%	大賣/鉅額交易
2022/12/08	0	0.00	2	32.35	33.00	-2	10,263	-0.02%
2022/12/06	2	32.75	24	32.94	32.75	-22	9,980	-0.22%
2022/12/01	0	0.00	16	32.65	32.65	-16	9,554	-0.17%
2022/11/30	2	32.45	10	32.52	32.50	-8	9,436	-0.08%
2022/11/29	1	31.50	0	0.00	32.15	1	9,024	0.01%
2022/11/28	1	31.00	0	0.00	31.75	1	8,939	0.01%
2022/11/25	8	31.46	4	31.55	31.55	4	8,919	0.04%
2022/11/23	2	30.93	0	0.00	31.05	2	9,003	0.02%
2022/11/21	24	31.01	1	30.55	30.60	23	8,791	0.26%
2022/11/15	18	31.95	0	0.00	31.65	18	8,304	0.22%
2022/11/14	0	0.00	205	33.20	33.20	-205	8,054	-2.55%	大賣/鉅額交易
2022/11/09	1	32.50	0	0.00	32.65	1	7,846	0.01%
2022/11/04	0	0.00	1	32.30	32.35	-1	7,820	-0.01%
2022/11/02	2	32.00	0	0.00	32.05	2	7,796	0.03%
2022/10/28	0.1	32.00	0	0.00	32.05	0.1	7,892	0.00%
2022/10/19	2	30.65	0	0.00	31.00	2	8,255	0.02%
2022/10/17	0	0.00	1	30.90	30.95	-1	8,364	-0.01%
2022/10/12	1	31.70	0	0.00	31.95	1	8,643	0.01%
2022/10/07	0	0.00	4	32.10	32.10	-4	8,550	-0.05%
2022/10/03	0	0.00	0.1	32.15	32.15	-0.1	8,721	0.00%
2022/09/30	1	32.10	0	0.00	32.35	1	8,701	0.01%
2022/09/28	4	32.35	0	0.00	32.35	4	8,598	0.05%
2022/09/26	16	32.13	16	32.31	32.10	0	8,566	0.00%
2022/09/23	0	0.00	0.1	32.75	32.90	-0.1	8,531	0.00%
2022/09/20	0	0.00	1	32.65	32.80	-1	8,539	-0.01%
2022/09/15	0	0.00	1	33.00	33.00	-1	8,451	-0.01%
2022/09/02	1	31.65	0	0.00	31.65	1	8,412	0.01%
2022/09/01	5	31.80	0	0.00	31.70	5	8,362	0.06%
2022/08/31	0	0.00	3	32.75	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	13	32.00	32.15	-13	8,202	-0.16%
2022/08/29	0	0.00	30	31.25	31.40	-30	8,112	-0.37%
2022/08/19	0	0.00	1	30.85	30.90	-1	8,662	-0.01%
2022/08/18	0	0.00	0.1	30.85	30.90	-0.1	8,715	0.00%
2022/08/16	0	0.00	2	30.50	30.60	-2	8,708	-0.02%
2022/08/08	1.1	29.42	0	0.00	29.45	1.1	8,874	0.01%
2022/08/05	2	29.45	1	29.45	29.65	1	9,067	0.01%
2022/08/03	0.1	29.65	0	0.00	29.65	0.1	8,959	0.00%
2022/08/02	6	29.88	0	0.00	30.00	6	8,871	0.07%
2022/08/01	1	30.05	0	0.00	30.10	1	8,754	0.01%
2022/07/28	3	30.13	0	0.00	30.10	3	8,613	0.03%
2022/07/27	3.2	31.84	0	0.00	31.75	3.2	8,530	0.04%
2022/07/26	5	31.80	0	0.00	31.75	5	8,408	0.06%
2022/07/25	1	32.00	0	0.00	32.10	1	8,375	0.01%
2022/07/22	1	31.90	0	0.00	32.15	1	8,324	0.01%
2022/07/21	0	0.00	2	32.35	32.40	-2	8,236	-0.02%
2022/07/20	1	32.40	0	0.00	32.30	1	8,099	0.01%
2022/07/19	0	0.00	154	32.68	32.50	-154	8,035	-1.92%	大賣/鉅額交易
2022/07/18	1	32.15	6	32.12	32.15	-5	7,850	-0.06%
2022/07/13	4	31.53	3	31.55	31.90	1	7,638	0.01%
2022/07/12	0	0.00	6	31.50	31.50	-6	7,563	-0.08%
2022/07/11	0	0.00	6	31.45	31.50	-6	7,491	-0.08%
2022/07/07	0	0.00	4.6	31.45	31.45	-4.6	7,544	-0.06%
2022/07/06	1	32.25	1	31.65	31.55	0	7,502	0.00%
2022/07/05	4	32.24	35	32.25	32.25	-31	7,432	-0.42%
2022/07/04	11	31.85	2	31.95	32.00	9	7,378	0.12%
2022/06/29	14	31.86	1	32.10	32.15	13	7,207	0.18%
2022/06/28	1	31.85	4	31.86	31.85	-3	7,164	-0.04%
2022/06/24	15	31.30	1	31.30	31.30	14	7,133	0.20%
2022/06/23	0	0.00	0.1	31.20	31.15	-0.1	7,135	0.00%
2022/06/21	0	0.00	1	31.10	31.10	-1	7,111	-0.01%
2022/06/14	0	0.00	5	30.80	30.95	-5	7,113	-0.07%
2022/06/13	0	0.00	65	30.80	30.95	-65	7,145	-0.91%
2022/06/09	0	0.00	0.4	31.25	31.40	-0.4	7,143	-0.01%
2022/06/08	0	0.00	6	31.15	31.25	-6	7,032	-0.09%
2022/06/02	8	30.60	0	0.00	30.70	8	7,151	0.11%
2022/06/01	3	30.85	2	30.85	30.80	1	7,263	0.01%
2022/05/31	102	30.52	1	30.95	30.50	101	7,236	1.40%	大買/鉅額交易
2022/05/30	0	0.00	2	31.70	31.80	-2	6,723	-0.03%
2022/05/27	0	0.00	1	31.75	31.60	-1	6,682	-0.01%
2022/05/19	0	0.00	5	31.10	31.15	-5	6,881	-0.07%
2022/05/16	1.1	31.00	12	30.84	30.90	-10.9	6,783	-0.16%
2022/05/13	0	0.00	2	30.35	31.00	-2	6,707	-0.03%
2022/05/12	0	0.00	1	29.80	29.70	-1	6,483	-0.02%
2022/05/11	0	0.00	1	30.15	30.15	-1	6,443	-0.02%
2022/05/10	0	0.00	1	30.05	30.15	-1	6,408	-0.02%
2022/05/09	200	29.80	1	30.05	29.80	199	6,403	3.11%	大買/鉅額交易
2022/05/06	2	30.28	1	30.20	30.20	1	6,359	0.02%
2022/05/05	0	0.00	1.1	30.31	30.55	-1.1	6,400	-0.02%
2022/04/26	10	30.03	0	0.00	30.25	10	6,393	0.16%
2022/04/25	0	0.00	1	30.00	30.00	-1	6,366	-0.02%
2022/04/22	6	30.10	0	0.00	30.35	6	6,245	0.10%
2022/04/21	0	0.00	3	30.42	30.40	-3	6,218	-0.05%
2022/04/20	0	0.00	4	30.22	30.50	-4	6,267	-0.06%
2022/04/14	1	30.50	0	0.00	30.60	1	6,091	0.02%
2022/04/13	0	0.00	0	30.55	30.90	0	6,107	0.00%
2022/04/11	15	30.08	0.3	30.20	30.20	14.7	6,019	0.25%
2022/04/08	0	0.00	1.5	30.07	30.10	-1.5	6,013	-0.02%
2022/04/06	1	30.00	1	30.30	30.45	0	5,946	0.00%
2022/04/01	1	30.20	0	0.00	30.30	1	5,888	0.02%
2022/03/31	0	0.00	0.1	30.40	30.40	-0.1	5,875	0.00%
2022/03/18	0.9	30.50	0	0.00	30.70	0.9	5,986	0.02%
2022/03/15	1	30.05	0	0.00	30.20	1	5,784	0.02%
2022/03/14	2	30.23	1	30.40	30.55	1	5,778	0.02%
2022/03/09	0	0.00	17	29.70	29.55	-17	5,785	-0.29%
2022/03/08	1	29.40	8	29.50	29.50	-7	5,790	-0.12%
2022/03/07	1	29.60	1	29.45	29.50	0	5,772	0.00%
2022/03/03	1	30.45	1	30.45	30.60	0	5,993	0.00%
2022/03/01	0	0.00	108	30.20	30.30	-108	6,138	-1.76%	大賣/鉅額交易
2022/02/25	16	29.65	1	29.75	29.55	15	6,226	0.24%
2022/02/24	1	29.60	3	29.70	29.70	-2	6,328	-0.03%
2022/02/21	4	29.79	25	29.91	30.20	-21	6,280	-0.33%
2022/02/17	1	29.65	5	29.71	29.80	-4	6,513	-0.06%
2022/02/16	0	0.00	13	29.50	29.60	-13	6,452	-0.20%
2022/02/14	2	29.25	0	0.00	29.45	2	6,539	0.03%
2022/02/11	2	29.43	1	29.50	29.40	1	6,560	0.02%
2022/02/10	19	29.49	2	29.53	29.60	17	6,649	0.26%
2022/02/09	4	29.21	0	0.00	29.50	4	6,677	0.06%
2022/02/08	0	0.00	1	29.25	29.20	-1	6,671	-0.01%
2022/01/25	4	28.31	0	0.00	28.60	4	6,715	0.06%
2022/01/24	0.2	28.66	0	0.00	28.80	0.2	6,702	0.00%
2022/01/21	7	28.75	0	0.00	28.80	7	6,823	0.10%
2022/01/19	1.1	29.05	1	29.05	29.15	0.1	6,781	0.00%
2022/01/18	0	0.00	1	29.20	29.10	-1	6,780	-0.01%
2022/01/17	0	0.00	15	29.15	29.15	-15	6,798	-0.22%
2022/01/13	4	29.40	31	29.35	29.55	-27	7,063	-0.38%
2022/01/11	0.3	28.95	0	0.00	29.15	0.3	7,139	0.00%
2022/01/10	0	0.00	1	29.10	29.10	-1	7,159	-0.01%
2022/01/07	0	0.00	3	29.18	29.15	-3	7,223	-0.04%
2022/01/06	0	0.00	1	29.10	29.25	-1	7,241	-0.01%
2022/01/04	0.2	29.00	0	0.00	29.00	0.2	7,289	0.00%
2022/01/03	0	0.00	2	29.05	29.15	-2	7,279	-0.03%
2021/12/30	30	29.20	1	29.20	29.30	29	7,292	0.40%
2021/12/29	0	0.00	1	29.25	29.30	-1	7,326	-0.01%
2021/12/28	1	29.05	4	29.06	29.15	-3	7,334	-0.04%
2021/12/27	0.4	28.90	0	0.00	29.00	0.4	7,334	0.01%
2021/12/23	2	28.73	3	28.70	28.80	-1	7,546	-0.01%
2021/12/22	1	28.55	0	0.00	28.60	1	7,589	0.01%
2021/12/20	2.1	28.35	0	0.00	28.40	2.1	7,684	0.03%
2021/12/17	7	28.15	11	28.16	28.10	-4	7,729	-0.05%
2021/12/16	3	28.32	1	28.25	28.20	2	7,273	0.03%
2021/12/15	0	28.35	23	28.35	28.35	-23	7,419	-0.31%
2021/12/13	0.1	28.65	2	28.60	28.45	-1.9	7,498	-0.03%
2021/12/10	1	28.65	0	0.00	28.75	1	7,464	0.01%
2021/12/09	7.1	28.64	2	28.75	28.85	5.1	7,482	0.07%
2021/12/08	0	0.00	1	28.75	28.75	-1	7,459	-0.01%
2021/12/06	0.3	28.20	0	0.00	28.60	0.3	7,462	0.00%
2021/12/03	2	28.35	0	0.00	28.30	2	7,471	0.03%
2021/12/02	0	0.00	1	28.20	28.30	-1	7,435	-0.01%
2021/12/01	0	0.00	1	27.85	28.30	-1	7,380	-0.01%
2021/11/30	8.1	28.20	0	0.00	27.90	8.1	7,311	0.11%
2021/11/29	3	28.00	0	0.00	28.15	3	7,019	0.04%
2021/11/26	2.3	28.29	13	28.25	28.25	-10.8	6,936	-0.15%
2021/11/25	4	28.43	1.1	28.46	28.55	2.9	6,926	0.04%
2021/11/24	3.5	28.62	4	28.55	28.80	-0.5	6,802	-0.01%
2021/11/23	1	28.55	9	28.65	28.75	-8	6,647	-0.12%
2021/11/22	3.1	29.33	1	29.40	29.15	2.1	6,394	0.03%
2021/11/19	198	29.30	0	0.00	29.40	198	6,314	3.14%	大買/鉅額交易
2021/11/18	1	29.40	2	29.40	29.50	-1	6,276	-0.02%
2021/11/16	27	29.44	10	29.50	29.50	17	6,162	0.28%
2021/11/15	4	30.20	2	30.10	30.00	2	6,044	0.03%
2021/11/12	12	30.11	1	30.10	30.15	11	6,060	0.18%
2021/11/11	2	29.98	3	30.00	30.00	-1	6,017	-0.02%
2021/11/10	101	29.80	2	29.88	29.90	99	6,051	1.64%	大買/
2021/11/09	0	0.00	10	29.73	29.90	-10	6,026	-0.17%
2021/11/08	3	29.45	3	29.45	29.45	0	5,942	0.00%
2021/11/05	2	29.33	2	29.35	29.40	0	5,918	0.00%
2021/11/04	2	29.40	0	0.00	29.35	2	5,874	0.03%
2021/11/03	2	29.50	0	0.00	29.55	2	5,896	0.03%
2021/11/02	1	29.45	5	29.40	29.45	-4	5,904	-0.07%
2021/11/01	5	29.05	10	29.05	29.00	-5	5,882	-0.09%
2021/10/29	6	29.03	5	29.00	29.10	1	5,849	0.02%
2021/10/28	2	29.25	0	0.00	29.25	2	5,769	0.03%
2021/10/27	3	29.37	0	0.00	29.45	3	5,804	0.05%
2021/10/26	0	0.00	5	29.60	29.55	-5	6,014	-0.08%
2021/10/25	4	29.35	0	0.00	29.35	4	6,336	0.06%
2021/10/22	14	29.46	2	29.50	29.40	12	6,457	0.19%
2021/10/21	5	29.90	0	0.00	30.10	5	6,394	0.08%
2021/10/20	2	29.85	1	30.10	29.80	1	6,485	0.02%
2021/10/13	0	0.00	2	29.30	29.25	-2	6,551	-0.03%
2021/10/12	2	29.05	0	0.00	29.25	2	6,700	0.03%
2021/10/08	0	0.00	2	29.50	29.45	-2	6,628	-0.03%
2021/10/06	0.3	29.20	0	0.00	29.25	0.3	6,701	0.00%
2021/10/05	0	0.00	1	29.30	29.35	-1	6,762	-0.01%
2021/10/04	0	0.00	4	29.30	29.35	-4	6,845	-0.06%
2021/10/01	8.3	29.05	0	0.00	29.15	8.3	6,951	0.12%
2021/09/30	20	29.98	7	29.92	29.85	13	6,844	0.19%
2021/09/29	1	29.70	0	0.00	29.55	1	6,795	0.01%
2021/09/27	1	30.05	3	30.12	29.85	-2	6,803	-0.03%
2021/09/23	5	29.33	0	0.00	29.25	5	6,853	0.07%
2021/09/22	3.9	28.72	3	29.05	28.70	0.9	6,892	0.01%
2021/09/17	2	29.70	0	0.00	29.50	2	6,742	0.03%
2021/09/16	1.3	29.62	0	0.00	29.65	1.3	6,689	0.02%
2021/09/15	0	0.00	19	29.75	29.80	-19	6,678	-0.28%
2021/09/13	19	29.40	0	0.00	29.45	19	6,777	0.28%
2021/09/06	1.3	29.76	0	0.00	29.70	1.3	6,947	0.02%
2021/09/03	0	0.00	1	29.85	30.00	-1	6,965	-0.01%
2021/09/01	4	29.66	0	0.00	29.60	4	7,023	0.06%
2021/08/31	1	29.90	0	0.00	30.05	1	7,030	0.01%
2021/08/26	0.1	29.07	0	0.00	29.20	0.1	7,095	0.00%
2021/08/25	3	29.27	4	29.25	29.35	-1	7,183	-0.01%
2021/08/23	0.4	28.90	0	0.00	28.90	0.4	7,338	0.01%
2021/08/20	0.1	28.55	0	0.00	28.30	0.1	7,430	0.00%
2021/08/19	12	28.45	0	0.00	28.30	12	7,602	0.16%
2021/08/18	0.1	28.60	0	0.00	28.85	0.1	7,552	0.00%
2021/08/17	6.1	28.75	0	28.85	28.55	6.1	7,612	0.08%
2021/08/16	4.1	29.04	0	0.00	29.05	4.1	7,620	0.05%
2021/08/13	7	29.74	26	29.85	29.65	-19	7,573	-0.25%
2021/08/11	0	0.00	4	29.79	30.00	-4	7,698	-0.05%
2021/08/10	0.2	29.90	0	0.00	29.95	0.2	7,781	0.00%
2021/08/09	0.2	29.95	0	0.00	29.95	0.2	7,973	0.00%
2021/08/05	4	29.95	0	0.00	30.00	4	8,351	0.05%
2021/08/04	0	0.00	9	30.30	30.25	-9	8,806	-0.10%
2021/08/03	5	30.10	2	30.23	30.30	3	9,104	0.03%
2021/08/02	1	30.00	10	29.95	30.10	-9	9,307	-0.10%
2021/07/30	27.6	29.78	2	29.70	29.60	25.6	9,473	0.27%
2021/07/29	13	31.21	0	0.00	31.15	13	9,574	0.14%
2021/07/28	4.1	30.95	0	0.00	31.00	4.1	9,453	0.04%
2021/07/27	0.3	31.88	0	0.00	31.50	0.3	9,632	0.00%
2021/07/26	2	32.00	0	0.00	31.90	2	9,668	0.02%
2021/07/22	0	0.00	0.3	33.00	32.90	-0.3	9,785	0.00%
2021/07/21	0	0.00	0.2	32.50	32.50	-0.2	9,889	0.00%
2021/07/20	0	0.00	10	33.20	32.60	-10	10,058	-0.10%
2021/07/19	1	33.65	4	33.50	33.60	-3	10,150	-0.03%
2021/07/14	0	0.00	13	32.61	32.60	-13	11,046	-0.12%
2021/07/09	0.1	32.90	0	0.00	32.95	0.1	11,661	0.00%
2021/07/08	10	32.90	17	32.79	32.95	-7	11,633	-0.06%
2021/07/07	1	32.35	0	0.00	32.35	1	11,685	0.01%
2021/07/05	3	32.48	0.6	32.35	32.45	2.4	11,827	0.02%
2021/07/02	13.2	32.45	3	32.70	32.20	10.2	12,077	0.08%
2021/07/01	4	32.48	5	32.43	32.45	-1	12,046	-0.01%
2021/06/30	2	32.00	1	32.00	32.00	1	11,996	0.01%
2021/06/29	4.2	31.83	1	31.70	31.90	3.2	11,990	0.03%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/25	0	0.00	1	31.90	31.75	-1	12,240	-0.01%
2021/06/23	3	31.35	25	31.91	31.65	-22	12,488	-0.18%
2021/06/22	0	0.00	3	31.00	30.85	-3	12,389	-0.02%
2021/06/18	0	0.00	2	31.30	31.05	-2	12,334	-0.02%
2021/06/17	10.1	31.75	0	0.00	31.80	10.1	12,184	0.08%
2021/06/15	0.5	31.85	0	0.00	31.80	0.5	12,414	0.00%
2021/06/10	0.1	31.50	3	31.47	31.95	-2.9	12,531	-0.02%
2021/06/09	0.5	31.85	0	0.00	31.50	0.5	12,505	0.00%
2021/06/07	1	31.45	0	0.00	31.75	1	12,658	0.01%
2021/06/04	4	32.04	3	32.03	31.90	1	12,686	0.01%
2021/06/03	0	0.00	2	32.53	32.45	-2	12,856	-0.02%
2021/06/02	2	32.00	7.1	32.04	32.05	-5.1	12,835	-0.04%
2021/06/01	7	31.78	1	31.90	31.90	6	12,821	0.05%
2021/05/31	6	31.80	1	31.55	31.65	5	12,902	0.04%
2021/05/28	1	31.25	3	31.27	31.25	-2	13,025	-0.02%
2021/05/27	3	30.95	0	0.00	30.40	3	13,102	0.02%
2021/05/26	3	31.35	4	31.20	31.40	-1	13,326	-0.01%
2021/05/25	0	0.00	8	31.21	31.20	-8	13,880	-0.06%
2021/05/24	11	30.87	2	30.80	30.55	9	13,847	0.06%
2021/05/21	3	30.53	2	30.55	30.50	1	13,881	0.01%
2021/05/20	6	30.25	0	0.00	30.35	6	13,874	0.04%
2021/05/19	2.1	30.63	0	0.00	30.60	2.1	13,813	0.02%
2021/05/18	3	30.65	1	30.50	30.80	2	13,857	0.01%
2021/05/17	1	29.50	0	0.00	29.65	1	13,908	0.01%
2021/05/13	1	30.55	1	30.80	30.00	0	13,594	0.00%
2021/05/12	0	0.00	0.1	32.20	30.65	-0.1	13,360	0.00%
2021/05/11	1	33.90	0.2	34.05	32.75	0.8	12,933	0.01%
2021/05/10	6	34.00	24	34.02	33.90	-18	12,670	-0.14%
2021/05/07	42.1	33.27	7	34.01	33.25	35.1	12,533	0.28%
2021/05/06	0	0.00	15	33.85	33.85	-15	12,389	-0.12%
2021/05/05	1	33.00	5	32.95	32.65	-4	12,148	-0.03%
2021/05/04	2	32.75	7	32.50	31.70	-5	11,969	-0.04%
2021/05/03	6	32.73	15	32.71	32.35	-9	11,684	-0.08%
2021/04/29	3	33.30	13	33.18	33.25	-10	11,607	-0.09%
2021/04/28	2	33.30	11.1	33.06	33.40	-9.1	11,517	-0.08%
2021/04/27	9	32.89	0	0.00	32.85	9	11,597	0.08%
2021/04/26	0	0.00	2	32.45	32.50	-2	11,508	-0.02%
2021/04/23	9	32.90	71.3	32.56	32.55	-62.3	11,376	-0.55%
2021/04/22	65.2	33.59	48.2	34.75	33.30	16.9	11,299	0.15%
2021/04/21	6.2	33.04	2	32.95	33.10	4.2	10,647	0.04%
2021/04/20	23.1	32.61	16	33.01	33.15	7.1	10,518	0.07%
2021/04/19	43	32.89	23.7	32.87	33.40	19.3	10,323	0.19%
2021/04/16	0.3	31.35	4	31.54	31.90	-3.7	9,904	-0.04%
2021/04/15	0	0.00	1.3	30.96	30.95	-1.3	9,687	-0.01%
2021/04/14	2	30.55	4	30.65	30.60	-2	9,661	-0.02%
2021/04/13	1.2	31.18	4	31.40	30.60	-2.8	9,715	-0.03%
2021/04/12	0	0.00	10	30.52	30.95	-10	9,576	-0.10%
2021/04/09	0	0.00	6.4	30.40	30.40	-6.4	9,537	-0.07%
2021/04/08	4	30.48	3.2	30.17	30.50	0.8	9,510	0.01%
2021/04/07	0	0.00	3	29.95	30.00	-3	9,345	-0.03%
2021/04/06	0	30.00	20	29.95	29.95	-20	9,379	-0.21%
2021/04/01	0	0.00	3	29.90	29.90	-3	9,420	-0.03%
2021/03/31	1	30.20	4	30.00	30.20	-3	9,448	-0.03%
2021/03/30	7	30.04	8	30.04	30.00	-1	9,393	-0.01%
2021/03/29	2.1	29.89	13	29.84	29.90	-10.9	9,243	-0.12%
2021/03/26	36	29.74	11	29.60	29.75	25	9,217	0.27%
2021/03/25	0.1	29.05	0	0.00	29.10	0.1	9,079	0.00%
2021/03/24	0	0.00	2	29.13	29.15	-2	9,106	-0.02%
2021/03/23	2	29.13	0	0.00	29.00	2	9,113	0.02%
2021/03/22	0.2	29.20	0	0.00	29.40	0.2	9,144	0.00%
2021/03/19	1.1	29.02	0	0.00	29.20	1.1	9,159	0.01%
2021/03/18	0	29.45	0	0.00	29.50	0	8,969	0.00%
2021/03/17	3	29.82	2	29.70	29.45	1	8,943	0.01%
2021/03/16	0	0.00	1	29.80	29.90	-1	8,907	-0.01%
2021/03/15	0	0.00	2	29.60	29.55	-2	8,865	-0.02%
2021/03/12	1	29.30	4	29.80	29.80	-3	8,896	-0.03%
2021/03/11	4.1	29.57	0	0.00	29.45	4.1	8,865	0.05%
2021/03/10	4	29.75	4	29.55	29.75	0	8,862	0.00%
2021/03/09	1	29.85	13	29.66	29.90	-12	8,855	-0.14%
2021/03/08	0.4	29.15	10	29.28	29.30	-9.7	8,675	-0.11%
2021/03/05	0.3	29.35	5	29.29	29.35	-4.7	8,667	-0.05%
2021/03/04	1	29.15	3	29.30	29.40	-2	8,846	-0.02%
2021/03/03	1	29.00	10	29.19	29.35	-9	8,753	-0.10%
2021/03/02	1	28.70	9	29.20	28.70	-8	8,558	-0.09%
2021/02/26	0	0.00	3	29.20	28.95	-3	8,447	-0.04%
2021/02/25	1	29.50	22.8	29.20	29.50	-21.8	8,055	-0.27%
2021/02/24	1	27.75	1	28.05	27.75	0	7,569	0.00%
2021/02/23	0	0.00	4	28.09	28.10	-4	7,539	-0.05%
2021/02/22	1	27.50	0.2	27.40	27.45	0.8	7,489	0.01%
2021/02/19	0.2	27.45	0	0.00	27.40	0.2	7,606	0.00%
2021/02/18	3	27.55	2	27.55	27.50	1	7,725	0.01%
2021/02/17	9	26.97	20	26.95	27.10	-11	7,641	-0.14%
2021/02/05	1	26.75	2	26.90	27.05	-1	7,543	-0.01%
2021/02/03	1.2	26.56	0	0.00	26.70	1.2	7,778	0.02%
2021/02/02	6	26.53	1	26.75	26.75	5	7,820	0.06%
2021/01/28	1	26.40	5	26.60	26.45	-4	7,641	-0.05%
2021/01/27	4	26.68	3	26.80	26.50	1	7,542	0.01%
2021/01/26	1.2	26.58	0	0.00	26.60	1.2	7,485	0.02%
2021/01/25	2	26.68	0	0.00	26.80	2	7,457	0.03%
2021/01/22	1	26.40	0	0.00	26.40	1	7,481	0.01%
2021/01/21	5	26.49	15	26.40	26.40	-10	7,420	-0.13%
2021/01/20	33.1	26.69	5	26.75	26.40	28.1	7,367	0.38%
2021/01/19	3	27.27	0	0.00	27.45	3	7,118	0.04%
2021/01/18	6	27.06	0	0.00	27.25	6	7,132	0.08%
2021/01/15	8	27.69	0	27.50	27.60	8	7,011	0.11%
2021/01/14	5.1	28.00	2	28.20	28.10	3.1	6,947	0.04%
2021/01/13	1	28.10	39	28.41	28.40	-38	6,921	-0.55%
2021/01/12	30	28.25	1	28.25	28.05	29	6,884	0.42%
2021/01/11	1	28.50	0	0.00	28.60	1	6,860	0.01%
2021/01/08	1.2	28.51	60	28.46	28.70	-58.8	6,819	-0.86%
2021/01/07	5	28.35	0.1	28.40	28.35	4.9	6,769	0.07%
2021/01/06	0.5	28.73	4	28.35	28.35	-3.5	6,715	-0.05%
2021/01/05	1.1	28.75	8	28.70	28.85	-6.9	6,573	-0.10%
2020/12/31	8	29.05	1	28.95	28.95	7	6,491	0.11%
2020/12/30	0	0.00	2	28.68	29.05	-2	6,463	-0.03%
2020/12/29	0.2	28.55	2	28.58	28.65	-1.8	6,398	-0.03%
2020/12/28	4	28.80	91	28.60	28.60	-87	6,397	-1.36%
2020/12/25	5	28.48	1	28.50	28.55	4	6,364	0.06%
2020/12/24	3.2	28.21	0.6	28.20	28.05	2.6	6,308	0.04%
2020/12/23	2.5	27.68	0	0.00	27.60	2.5	6,197	0.04%
2020/12/22	4	27.73	3	28.00	27.70	1	6,247	0.02%
2020/12/21	8	27.90	0	0.00	27.95	8	6,346	0.13%
2020/12/18	2	27.53	0	0.00	27.45	2	6,414	0.03%
2020/12/17	1	27.80	2	27.58	27.55	-1	6,485	-0.02%
2020/12/16	0	0.00	21	27.56	27.90	-21	6,526	-0.32%
2020/12/15	1	27.45	0	0.00	27.15	1	6,649	0.02%
2020/12/14	2	27.70	0	0.00	27.60	2	6,721	0.03%
2020/12/11	6	27.64	0	0.00	27.70	6	6,819	0.09%
2020/12/10	3	27.70	1	27.75	27.70	2	7,005	0.03%
2020/12/09	0	0.00	1	27.70	27.75	-1	7,005	-0.01%
2020/12/07	20	27.60	0	0.00	27.60	20	7,007	0.29%
2020/12/03	51	27.65	0	0.00	27.40	51	7,108	0.72%
2020/12/02	3	27.40	0	0.00	27.40	3	7,211	0.04%
2020/12/01	1	27.50	0	0.00	27.50	1	7,359	0.01%
2020/11/26	1	27.90	3	27.87	27.90	-2	7,410	-0.03%
2020/11/25	80	28.15	6	28.02	28.05	74	7,542	0.98%
2020/11/24	1	28.00	0	0.00	28.05	1	7,534	0.01%
2020/11/23	2	28.20	0	0.00	28.25	2	7,519	0.03%
2020/11/20	0	0.00	8	27.96	28.15	-8	7,425	-0.11%
2020/11/19	1	28.10	0	0.00	28.20	1	7,434	0.01%
2020/11/18	7	28.20	0	0.00	28.20	7	7,418	0.09%
2020/11/17	0	0.00	48	27.86	28.00	-48	7,326	-0.66%
2020/11/16	4	27.45	0	0.00	27.50	4	7,345	0.05%
2020/11/12	41	27.26	15	27.50	27.60	26	7,452	0.35%
2020/11/11	43	27.15	49	27.65	27.70	-6	7,458	-0.08%
2020/11/10	0	0.00	7	26.81	26.90	-7	7,254	-0.10%
2020/11/09	12	26.42	2	26.55	26.60	10	7,186	0.14%
2020/11/06	1	26.15	1	26.20	26.20	0	7,189	0.00%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/11/03	1	26.25	0	0.00	26.20	1	7,343	0.01%
2020/10/30	0	0.00	1	25.65	25.75	-1	7,470	-0.01%
2020/10/29	0	0.00	1	25.80	25.80	-1	7,531	-0.01%
2020/10/28	0	0.00	7	26.06	26.10	-7	7,839	-0.09%
2020/10/26	2	26.05	0	0.00	26.00	2	8,167	0.02%
2020/10/23	1	26.15	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	1	26.15	26.25	-1	8,583	-0.01%
2020/10/20	7	25.99	1	26.00	26.05	6	9,518	0.06%
2020/10/19	0	0.00	1	26.05	26.10	-1	9,777	-0.01%
2020/10/15	2	26.10	5	26.03	26.15	-3	10,261	-0.03%
2020/10/14	5	25.87	4	25.95	26.00	1	10,428	0.01%
2020/10/12	1	25.85	0	0.00	25.90	1	10,935	0.01%
2020/10/08	1	26.10	0	0.00	26.15	1	11,163	0.01%
2020/10/07	0	0.00	1	26.00	26.10	-1	11,280	-0.01%
2020/10/06	1	26.05	0	0.00	26.10	1	11,404	0.01%
2020/10/05	7	25.73	3	25.62	25.75	4	11,465	0.03%
2020/09/30	1	25.50	0	0.00	25.30	1	11,480	0.01%
2020/09/29	1	25.25	0	0.00	25.15	1	11,475	0.01%
2020/09/25	3	24.97	46	24.96	25.10	-43	11,642	-0.37%
2020/09/24	2	24.90	1	25.20	24.85	1	11,757	0.01%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/18	9	25.96	2	26.05	25.75	7	11,659	0.06%
2020/09/17	4	25.81	0	0.00	25.95	4	11,518	0.03%
2020/09/16	2	25.95	0	0.00	26.00	2	11,472	0.02%
2020/09/15	24	26.06	20	26.15	26.15	4	11,387	0.04%
2020/09/11	1	26.50	0	0.00	26.45	1	11,306	0.01%
2020/09/10	4	26.70	1	26.70	26.65	3	11,332	0.03%
2020/09/09	3	26.87	3.1	26.85	26.90	-0.1	11,390	0.00%
2020/09/08	17	27.15	11	27.02	27.00	6	11,374	0.05%
2020/09/07	1	27.30	1	27.40	27.30	0	11,348	0.00%
2020/09/04	2	26.83	32	26.76	26.90	-30	11,400	-0.26%
2020/09/03	11	27.20	2	27.13	26.80	9	11,372	0.08%
2020/09/02	1	26.40	0	0.00	26.55	1	11,262	0.01%
2020/08/31	0	0.00	2	26.38	26.45	-2	11,257	-0.02%
2020/08/27	13	26.02	0	0.00	26.20	13	11,261	0.12%
2020/08/26	1	26.20	0	0.00	26.25	1	11,279	0.01%
2020/08/25	36	26.35	0	0.00	26.30	36	11,317	0.32%
2020/08/21	0	0.00	6	25.93	26.25	-6	11,797	-0.05%
2020/08/20	206	25.99	12	25.61	25.65	194	11,798	1.64%	大買/鉅額交易
2020/08/19	9	26.49	12	26.56	26.30	-3	11,714	-0.03%
2020/08/17	0	0.00	31	26.29	26.40	-31	11,752	-0.26%
2020/08/14	1	26.30	0	0.00	26.25	1	11,786	0.01%
2020/08/11	2	26.25	0	0.00	26.05	2	12,387	0.02%
2020/08/10	0	0.00	1	26.40	26.45	-1	12,453	-0.01%
2020/08/07	2	26.28	5	26.39	26.35	-3	12,544	-0.02%
2020/08/06	1	26.20	2	26.05	26.20	-1	12,602	-0.01%
2020/08/05	1	26.25	0	0.00	26.10	1	12,770	0.01%
2020/08/04	101	25.80	0	0.00	26.05	101	12,853	0.79%	大買/鉅額交易
2020/08/03	55	26.33	1	25.70	26.10	54	13,049	0.41%
2020/07/31	3	25.38	1	25.60	25.60	2	13,272	0.02%
2020/07/30	0	0.00	1	25.60	25.70	-1	14,646	-0.01%
2020/07/29	8	25.49	4	25.43	25.45	4	15,192	0.03%
2020/07/28	0	0.00	3	25.68	25.45	-3	15,219	-0.02%
2020/07/27	21	26.37	0	0.00	26.00	21	15,254	0.14%
2020/07/24	11	29.51	19	29.23	29.20	-8	14,634	-0.05%
2020/07/23	1	29.90	2	29.95	30.00	-1	14,505	-0.01%
2020/07/22	1	30.20	10	30.20	30.30	-9	14,438	-0.06%
2020/07/21	1	30.30	1	30.40	30.30	0	14,329	0.00%
2020/07/20	1	30.25	1	30.30	30.30	0	14,265	0.00%
2020/07/17	4	30.60	10	30.24	30.15	-6	14,175	-0.04%
2020/07/16	61	30.25	64	30.34	30.50	-3	14,198	-0.02%
2020/07/15	4	29.85	14	29.84	29.80	-10	14,096	-0.07%
2020/07/14	0	0.00	4	29.58	29.50	-4	13,961	-0.03%
2020/07/13	0	0.00	6	29.37	29.60	-6	14,039	-0.04%
2020/07/10	3	28.90	8	28.96	28.90	-5	14,019	-0.04%
2020/07/09	2	29.05	3	29.08	28.95	-1	14,089	-0.01%
2020/07/08	2	28.95	7	29.00	29.10	-5	14,334	-0.03%
2020/07/07	0	0.00	11	29.00	29.05	-11	14,460	-0.08%
2020/07/06	26	29.00	0	0.00	29.05	26	14,421	0.18%
2020/07/03	5	29.04	47	29.07	28.90	-42	14,468	-0.29%
2020/07/02	3	28.65	46	28.76	28.90	-43	14,485	-0.30%
2020/07/01	23	28.17	26	28.23	28.20	-3	14,485	-0.02%
2020/06/30	13	27.81	21	27.90	27.90	-8	14,509	-0.06%
2020/06/29	0	0.00	4	27.53	27.60	-4	14,654	-0.03%
2020/06/24	23	27.80	3	27.85	27.75	20	14,722	0.14%
2020/06/23	0	0.00	65	27.74	27.85	-65	14,829	-0.44%
2020/06/19	38	27.80	13	27.84	27.40	25	15,054	0.17%
2020/06/18	4	27.81	3	27.90	27.85	1	15,120	0.01%
2020/06/17	3	27.78	1	27.80	27.90	2	15,241	0.01%
2020/06/16	0	0.00	7	27.50	27.50	-7	15,417	-0.05%
2020/06/15	5	27.29	0	0.00	27.20	5	15,649	0.03%
2020/06/12	30	27.19	20	27.00	27.45	10	15,707	0.06%
2020/06/11	30	28.59	3	28.23	27.70	27	15,728	0.17%
2020/06/10	59	28.48	28	28.58	28.70	31	15,672	0.20%
2020/06/09	4	28.29	119	28.32	28.40	-115	16,010	-0.72%	大賣/鉅額交易
2020/06/08	4	28.13	5	28.13	28.15	-1	16,055	-0.01%
2020/06/05	4	27.76	5	27.73	27.80	-1	15,962	-0.01%
2020/06/04	5	27.80	37	27.69	27.80	-32	15,987	-0.20%
2020/06/03	32	27.65	29	27.65	27.80	3	16,061	0.02%
2020/06/01	8	27.26	0	0.00	27.30	8	15,947	0.05%
2020/05/29	3	27.07	0	0.00	26.90	3	15,935	0.02%
2020/05/28	2	27.00	1	27.05	27.10	1	15,573	0.01%
2020/05/27	13	27.34	7	27.35	27.30	6	15,522	0.04%
2020/05/26	4	27.24	8	27.33	27.30	-4	15,573	-0.03%
2020/05/25	6	26.68	0	0.00	26.90	6	15,559	0.04%
2020/05/22	7	27.01	5	27.33	26.85	2	15,493	0.01%
2020/05/21	3	27.50	0	0.00	27.50	3	15,412	0.02%
2020/05/20	34	27.75	5	27.70	27.60	29	15,281	0.19%
2020/05/19	11	27.40	0	0.00	27.40	11	15,000	0.07%
2020/05/18	7	26.95	0	0.00	26.95	7	14,833	0.05%
2020/05/15	1	26.40	1	26.55	26.40	0	14,753	0.00%
2020/05/14	7	26.62	1	26.50	26.65	6	14,663	0.04%
2020/05/13	10	26.69	2	26.63	26.60	8	14,564	0.05%
2020/05/12	8	26.81	30	26.70	26.85	-22	14,476	-0.15%
2020/05/08	43	27.42	19	27.32	27.25	24	14,144	0.17%
2020/05/07	177	27.52	30	27.45	27.35	147	13,904	1.06%	大買/鉅額交易
2020/05/06	89	29.60	104	29.54	28.25	-15	13,471	-0.11%	大賣/
2020/05/05	64	26.23	56	26.37	28.05	8	11,940	0.07%
2020/05/04	10	25.36	0	0.00	25.50	10	11,302	0.09%
2020/04/30	25	25.84	36	25.93	26.00	-11	11,141	-0.10%
2020/04/29	0	0.00	20	25.14	25.10	-20	11,081	-0.18%
2020/04/28	12	25.00	2	25.10	24.90	10	11,065	0.09%
2020/04/27	2	24.78	0	0.00	24.75	2	11,124	0.02%
2020/04/23	2	24.00	0	0.00	23.90	2	10,816	0.02%
2020/04/22	11	23.80	0	0.00	23.85	11	10,708	0.10%
2020/04/21	13	24.06	1	24.05	23.95	12	10,699	0.11%
2020/04/20	1.1	24.71	0	0.00	24.65	1.1	10,466	0.01%
2020/04/17	0	0.00	10	24.97	24.85	-10	10,346	-0.10%
2020/04/16	1	24.80	0	0.00	24.75	1	10,245	0.01%
2020/04/15	41	25.25	18	25.24	25.30	23	10,071	0.23%
2020/04/14	16	25.15	0	0.00	25.10	16	9,996	0.16%
2020/04/13	40.3	25.25	63	25.82	25.20	-22.7	9,843	-0.23%
2020/04/10	58	24.80	14	24.64	24.70	44	9,553	0.46%
2020/04/09	0	0.00	11	24.04	24.10	-11	9,410	-0.12%
2020/04/08	25	24.00	7	23.96	23.85	18	9,316	0.19%
2020/04/07	11	23.55	30	23.33	23.55	-19	9,220	-0.21%
2020/04/06	2	22.68	0	0.00	23.05	2	9,061	0.02%
2020/04/01	2	22.53	0	0.00	22.50	2	8,904	0.02%
2020/03/31	1	22.60	0	0.00	22.55	1	8,775	0.01%
2020/03/30	1	22.35	0	0.00	22.60	1	8,602	0.01%
2020/03/27	4	22.79	8	23.04	22.65	-4	8,538	-0.05%
2020/03/25	35	22.68	0	0.00	22.45	35	8,375	0.42%
2020/03/24	0	0.00	12	21.21	21.35	-12	8,272	-0.15%
2020/03/23	23	20.70	24.2	20.60	20.50	-1.2	8,134	-0.02%
2020/03/20	12	21.54	5	21.71	21.85	7	8,072	0.09%
2020/03/19	6	20.80	25	20.54	21.15	-19	7,875	-0.24%
2020/03/18	0	0.00	12	22.50	22.15	-12	7,674	-0.16%
2020/03/17	12	22.85	0	0.00	22.65	12	7,638	0.16%
2020/03/16	3	23.60	0	0.00	23.25	3	7,489	0.04%
2020/03/13	0	0.00	40	22.88	23.90	-40	7,342	-0.54%
2020/03/12	22	25.95	45	25.76	25.30	-23	6,851	-0.34%
2020/03/09	2	27.60	0	0.00	27.60	2	6,644	0.03%
2020/03/05	0	0.00	20	28.20	28.40	-20	6,520	-0.31%
2020/03/03	0	0.00	2	28.08	28.00	-2	6,610	-0.03%
2020/02/26	1	28.25	0	0.00	28.65	1	6,762	0.01%
2020/02/25	2	28.30	0	0.00	28.60	2	6,738	0.03%
2020/02/21	0	0.00	1	29.00	28.95	-1	6,818	-0.01%
2020/02/20	5	28.85	0	0.00	28.90	5	6,877	0.07%
2020/02/18	1	28.60	0	0.00	29.00	1	6,882	0.01%
2020/02/13	0	0.00	2	28.75	28.90	-2	6,924	-0.03%
2020/02/11	0	0.00	8	28.64	28.60	-8	7,073	-0.11%
2020/02/10	1	28.30	0	0.00	28.55	1	7,138	0.01%
2020/02/07	10	28.55	0	0.00	28.20	10	7,192	0.14%
2020/02/06	0	0.00	6	28.84	28.85	-6	7,214	-0.08%
2020/02/05	6	28.61	0	0.00	28.60	6	7,457	0.08%
2020/02/04	2	28.38	4	28.50	28.55	-2	7,574	-0.03%
2020/02/03	6	28.36	0	0.00	28.15	6	7,590	0.08%
2020/01/30	6	28.47	58	28.04	28.00	-52	7,325	-0.71%
2020/01/17	4	29.40	0	0.00	29.50	4	7,077	0.06%
2020/01/15	0	0.00	1	29.50	29.45	-1	7,110	-0.01%
2020/01/14	2	29.50	0	0.00	29.50	2	7,081	0.03%
2020/01/10	0	0.00	1	29.40	29.25	-1	7,308	-0.01%
2020/01/09	1	29.10	0	0.00	29.35	1	7,375	0.01%
2020/01/08	2	29.18	0	0.00	29.05	2	7,456	0.03%
2020/01/07	0	0.00	4	29.40	29.40	-4	7,504	-0.05%
2020/01/03	0	0.00	35	29.99	30.00	-35	7,595	-0.46%
2020/01/02	36	29.90	2	29.95	29.90	34	7,603	0.45%
2019/12/31	0	0.00	3	29.85	29.85	-3	7,651	-0.04%
2019/12/30	5	29.90	0	0.00	29.90	5	7,625	0.07%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	1	30.00	0	0.00	30.00	1	7,694	0.01%
2019/12/24	27	30.19	1	30.10	30.05	26	7,801	0.33%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/19	0	0.00	3	30.30	30.30	-3	7,644	-0.04%
2019/12/18	0	0.00	21	30.25	30.15	-21	7,630	-0.28%
2019/12/17	0	0.00	13	30.09	30.20	-13	7,694	-0.17%
2019/12/16	0	0.00	1	29.70	29.85	-1	7,683	-0.01%
2019/12/13	20	29.50	20	29.35	29.50	0	7,658	0.00%
2019/12/10	2	29.18	0	0.00	29.20	2	7,688	0.03%
2019/12/09	3	29.32	0	0.00	29.25	3	7,720	0.04%
2019/12/06	2	29.20	0	0.00	29.35	2	7,824	0.03%
2019/12/04	4	29.25	0	0.00	29.25	4	7,880	0.05%
2019/12/03	7	29.42	0	0.00	29.55	7	7,920	0.09%
2019/12/02	1	29.65	0	0.00	29.65	1	7,912	0.01%
2019/11/29	1	29.70	0	0.00	29.75	1	7,980	0.01%
2019/11/27	0	0.00	1	30.10	30.10	-1	7,945	-0.01%
2019/11/26	0	0.00	3	29.87	29.95	-3	7,928	-0.04%
2019/11/22	3	29.55	0	29.65	29.55	3	7,731	0.04%
2019/11/21	3	29.62	0	0.00	29.70	3	7,722	0.04%
2019/11/20	3	29.85	0	0.00	29.80	3	7,717	0.04%
2019/11/19	1	29.90	4	30.08	30.05	-3	7,701	-0.04%
2019/11/18	0	0.00	25	29.65	29.85	-25	7,765	-0.32%
2019/11/15	2	29.75	4	29.85	29.75	-2	7,792	-0.03%
2019/11/14	3	29.78	0	0.00	29.75	3	7,829	0.04%
2019/11/13	1.1	29.84	0	0.00	29.80	1.1	7,893	0.01%
2019/11/11	0	0.00	2	29.95	29.90	-2	8,256	-0.02%
2019/11/08	3	30.28	0	0.00	30.25	3	8,145	0.04%
2019/11/07	1	30.40	0	0.00	30.55	1	8,132	0.01%
2019/11/06	15	30.48	7	30.53	30.65	8	8,041	0.10%
2019/11/05	13	30.63	1	30.65	30.75	12	7,971	0.15%
2019/11/04	32	30.41	5	30.30	30.50	27	7,924	0.34%
2019/11/01	11	29.85	4	29.84	29.70	7	7,703	0.09%
2019/10/30	1	29.50	0	0.00	29.55	1	7,697	0.01%
2019/10/28	0.2	29.10	0	0.00	29.05	0.2	7,921	0.00%
2019/10/25	8	29.37	0	0.00	29.15	8	7,921	0.10%
2019/10/23	2	29.50	0	0.00	29.40	2	8,055	0.02%
2019/10/16	5	29.15	2	29.40	29.25	3	8,150	0.04%
2019/10/15	0	0.00	1	29.25	29.25	-1	8,205	-0.01%
2019/10/14	0	0.00	11	28.75	28.80	-11	8,179	-0.13%
2019/10/04	3	28.20	0	0.00	28.20	3	8,025	0.04%
2019/10/03	2	28.20	0	0.00	28.20	2	8,039	0.02%
2019/10/02	11	28.38	0	0.00	28.30	11	8,045	0.14%
2019/09/20	5	28.70	0	0.00	29.15	5	8,094	0.06%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/17	20.2	29.25	0	0.00	29.30	20.2	7,927	0.25%
2019/09/16	0.5	29.50	2.4	29.56	29.50	-1.9	7,988	-0.02%
2019/09/12	1	29.00	0	0.00	29.00	1	7,960	0.01%
2019/09/09	2	29.30	5	29.35	29.40	-3	7,937	-0.04%
2019/09/06	0	0.00	1	29.35	29.30	-1	7,911	-0.01%
2019/09/05	8	29.08	1	29.00	29.20	7	7,893	0.09%
2019/09/04	1	28.85	2	28.85	28.85	-1	7,829	-0.01%
2019/09/03	21	28.66	0.3	28.85	28.70	20.7	7,812	0.26%
2019/09/02	0.5	28.70	0	0.00	28.70	0.5	7,744	0.01%
2019/08/30	0	0.00	1	28.50	28.50	-1	7,747	-0.01%
2019/08/27	15	27.95	0	0.00	27.75	15	7,703	0.19%
2019/08/22	3	27.98	1	27.95	27.90	2	7,797	0.03%
2019/08/21	6	28.20	0	0.00	28.20	6	7,844	0.08%
2019/08/20	1	28.55	5	28.35	28.35	-4	7,847	-0.05%
2019/08/19	3	28.60	0	0.00	28.55	3	7,767	0.04%
2019/08/16	7	28.15	0	0.00	28.30	7	7,765	0.09%
2019/08/15	27.3	27.56	0	0.00	27.50	27.3	7,756	0.35%
2019/08/14	5	28.20	0	0.00	28.30	5	7,584	0.07%
2019/08/13	2	28.08	0	0.00	28.05	2	7,824	0.03%
2019/08/07	2	28.75	1	28.50	28.55	1	7,978	0.01%
2019/08/06	0	0.00	29	28.65	28.90	-29	8,025	-0.36%
2019/08/02	3	28.90	0	0.00	28.90	3	8,073	0.04%
2019/08/01	5	29.22	0	0.00	29.25	5	8,131	0.06%
2019/07/31	8	29.69	0	0.00	29.60	8	8,115	0.10%
2019/07/30	18	30.05	0	0.00	30.00	18	8,089	0.22%
2019/07/24	23	31.00	0	0.00	30.50	23	8,280	0.28%
2019/07/22	2	31.35	0	0.00	31.25	2	8,296	0.02%
2019/07/19	0.2	31.60	0	0.00	31.50	0.2	8,213	0.00%
2019/07/18	4	33.94	1	34.00	33.90	3	8,054	0.04%
2019/07/16	7.5	33.81	0	0.00	33.80	7.5	7,847	0.10%
2019/07/15	5	33.80	0	0.00	33.80	5	7,784	0.06%
2019/07/12	0	0.00	4	33.85	33.80	-4	7,911	-0.05%
2019/07/11	1	33.90	0	0.00	33.90	1	7,911	0.01%
2019/07/10	2	33.90	0	0.00	33.90	2	7,934	0.03%
2019/07/09	2	33.93	0	0.00	33.85	2	7,977	0.03%
2019/07/08	1	34.10	0	0.00	34.10	1	8,007	0.01%
2019/07/05	0	0.00	1	34.15	34.20	-1	8,161	-0.01%
2019/07/03	2	34.05	0	0.00	34.05	2	8,437	0.02%
2019/07/02	5	33.95	0	0.00	34.05	5	8,631	0.06%
2019/07/01	0	0.00	3	33.80	33.85	-3	8,711	-0.03%
2019/06/28	1	33.70	1	33.50	33.50	0	8,718	0.00%
2019/06/27	30	34.15	11	34.25	33.95	19	8,729	0.22%
2019/06/25	1	33.45	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0.3	33.60	0	0.00	33.75	0.3	8,854	0.00%
2019/06/20	0	0.00	1	33.30	33.40	-1	8,838	-0.01%
2019/06/19	0	0.00	1	33.35	33.25	-1	8,860	-0.01%
2019/06/13	1	32.70	0	0.00	32.70	1	8,852	0.01%
2019/06/11	0	0.00	1	32.90	33.00	-1	8,942	-0.01%
2019/06/10	1	32.80	0	0.00	32.80	1	8,959	0.01%
2019/06/05	0	0.00	1	32.65	32.60	-1	8,964	-0.01%
2019/06/04	1	32.80	0	32.80	32.80	1	8,994	0.01%
2019/06/03	0.3	32.80	0	0.00	32.80	0.3	9,013	0.00%
2019/05/31	1	32.55	0	0.00	32.80	1	9,065	0.01%
2019/05/30	0	0.00	1	32.50	32.25	-1	9,024	-0.01%
2019/05/27	3	31.93	3	31.78	31.50	0	9,002	0.00%
2019/05/23	0	0.00	2	31.25	31.45	-2	8,918	-0.02%
2019/05/21	3	32.60	0	0.00	32.05	3	8,831	0.03%
2019/05/20	2	32.95	2	32.65	32.60	0	8,623	0.00%
2019/05/16	0	0.00	2	31.90	31.75	-2	8,370	-0.02%
2019/05/15	0	0.00	1	31.75	31.60	-1	8,321	-0.01%
2019/05/14	0.3	31.60	0	0.00	31.50	0.3	8,376	0.00%
2019/05/10	1	32.50	0	0.00	31.95	1	8,399	0.01%
2019/05/09	0	0.00	20	32.35	32.55	-20	8,366	-0.24%
2019/05/07	2	32.85	0	0.00	32.80	2	8,263	0.02%
2019/05/06	1	32.70	1	32.80	32.65	0	8,232	0.00%
2019/05/02	38	33.20	0	0.00	32.85	38	8,134	0.47%
2019/04/30	2	33.43	0	0.00	33.70	2	8,018	0.02%
2019/04/29	3	33.60	51	33.64	33.65	-48	8,013	-0.60%
2019/04/26	0	0.00	5	32.87	33.25	-5	8,000	-0.06%
2019/04/23	0	0.00	6	32.48	32.60	-6	8,291	-0.07%
2019/04/22	0	0.00	52	32.35	32.45	-52	8,299	-0.63%
2019/04/19	2	31.95	0	0.00	31.95	2	8,360	0.02%
2019/04/18	70	31.89	1	31.90	31.80	69	8,417	0.82%
2019/04/17	30	32.75	1	32.70	32.65	29	8,373	0.35%
2019/04/15	0	0.00	1	32.60	32.60	-1	8,531	-0.01%
2019/04/12	0	0.00	62	32.45	32.55	-62	8,571	-0.72%
2019/04/11	5	32.52	1	32.35	32.30	4	8,581	0.05%
2019/04/10	0	0.00	2	32.40	32.60	-2	8,475	-0.02%
2019/04/08	2	32.60	2	32.25	32.10	0	8,300	0.00%
2019/04/03	0	0.00	7.3	31.89	31.90	-7.3	8,044	-0.09%
2019/04/02	1	30.75	0	0.00	31.00	1	7,902	0.01%
2019/03/29	1	30.55	0	0.00	30.45	1	7,798	0.01%
2019/03/28	1	30.55	0	0.00	30.85	1	7,892	0.01%
2019/03/26	1	31.20	0	0.00	30.90	1	7,844	0.01%
2019/03/25	0	0.00	1	31.05	31.30	-1	7,838	-0.01%
2019/03/22	6	31.10	10	31.10	31.30	-4	7,821	-0.05%
2019/03/21	0	0.00	4	30.70	31.00	-4	7,870	-0.05%
2019/03/19	0	0.00	30	30.45	30.50	-30	7,973	-0.38%
2019/03/13	6	29.95	0	0.00	29.95	6	7,960	0.08%
2019/03/12	30	30.10	0	0.00	30.30	30	8,015	0.37%
2019/03/11	0	0.00	1	29.80	29.85	-1	8,137	-0.01%
2019/03/05	0	0.00	2	29.90	30.00	-2	8,531	-0.02%
2019/03/04	0	0.00	2	30.05	30.00	-2	8,628	-0.02%
2019/02/27	62	30.30	3	30.30	30.50	59	8,569	0.69%
2019/02/26	1	31.05	2.1	31.41	31.25	-1.1	8,489	-0.01%
2019/02/21	0	0.00	14	31.19	31.20	-14	8,618	-0.16%
2019/02/20	13	30.80	0	0.00	31.00	13	8,728	0.15%
2019/02/18	0.3	30.15	20	30.45	30.25	-19.7	9,211	-0.21%
2019/01/29	1	29.30	1	29.60	29.40	0	8,912	0.00%
2019/01/28	0	0.00	0	29.70	29.70	0	8,879	0.00%
2019/01/22	0	0.00	10	29.45	29.40	-10	8,991	-0.11%
2019/01/14	0	0.00	1	29.15	29.00	-1	9,231	-0.01%
2019/01/11	0	0.00	1	29.25	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	10	29.25	29.30	-10	9,492	-0.11%
2019/01/08	12	28.94	0	0.00	28.85	12	9,781	0.12%
2019/01/07	1	28.70	15	28.63	28.70	-14	9,859	-0.14%
2019/01/04	0	0.00	1	28.40	28.25	-1	9,958	-0.01%
2019/01/03	0	0.00	1	28.05	28.20	-1	10,232	-0.01%
2019/01/02	1	28.00	2	28.03	28.05	-1	10,398	-0.01%
2018/12/28	2	27.80	20	27.82	27.90	-18	10,424	-0.17%
2018/12/27	15	27.70	11	27.74	27.50	4	10,478	0.04%
2018/12/26	4	27.80	2	28.00	27.65	2	10,470	0.02%
2018/12/25	2	27.95	0	0.00	27.95	2	10,574	0.02%
2018/12/24	0	0.00	15	27.96	28.25	-15	10,708	-0.14%
2018/12/22	1	27.55	2	27.60	27.50	-1	10,842	-0.01%
2018/12/21	17	27.80	8	27.83	27.60	9	11,052	0.08%
2018/12/19	3	28.50	6	28.47	28.50	-3	10,948	-0.03%
2018/12/18	28	28.44	53	28.27	28.20	-25	11,087	-0.23%
2018/12/17	2	28.70	8	28.35	28.80	-6	11,426	-0.05%
2018/12/14	19	28.13	13	28.27	28.15	6	11,796	0.05%
2018/12/13	10	28.42	17	28.50	28.45	-7	11,923	-0.06%
2018/12/12	16	28.61	2	28.68	28.60	14	12,034	0.12%
2018/12/11	13	28.69	0	0.00	28.65	13	12,027	0.11%
2018/12/10	12	28.70	10	28.53	28.65	2	12,243	0.02%
2018/12/07	10	28.68	5	28.45	28.75	5	12,390	0.04%
2018/12/06	5	28.10	1	28.15	28.15	4	12,688	0.03%
2018/12/05	0	0.00	5	28.26	28.40	-5	12,999	-0.04%
2018/12/04	12	28.79	16	28.77	28.60	-4	13,179	-0.03%
2018/12/03	32	29.08	4	29.20	29.30	28	13,251	0.21%
2018/11/30	4	28.50	0	0.00	28.45	4	13,246	0.03%
2018/11/28	0	0.00	2	28.45	28.60	-2	13,318	-0.02%
2018/11/27	2	28.55	10	28.25	28.20	-8	13,315	-0.06%
2018/11/26	0	0.00	6	29.08	28.75	-6	13,324	-0.05%
2018/11/23	14	28.32	1	28.45	28.45	13	13,454	0.10%
2018/11/21	1	29.05	5	29.13	29.20	-4	13,609	-0.03%
2018/11/20	0	0.00	2	29.20	29.25	-2	13,803	-0.01%
2018/11/19	5	29.30	0	0.00	29.45	5	14,145	0.04%
2018/11/16	16	29.78	0	0.00	29.35	16	14,578	0.11%
2018/11/15	0	0.00	1	30.95	31.20	-1	14,643	-0.01%
2018/11/12	10	31.45	0	0.00	31.50	10	14,956	0.07%
2018/11/09	0	0.00	3	30.80	30.95	-3	15,009	-0.02%
2018/11/08	3	31.73	22	31.79	31.80	-19	15,190	-0.13%
2018/11/07	0	0.00	3	31.33	31.45	-3	15,304	-0.02%
2018/11/06	0	0.00	4	31.25	30.90	-4	15,321	-0.03%
2018/11/05	6	30.84	0	0.00	30.85	6	15,279	0.04%
2018/11/02	1	31.65	2	31.00	31.65	-1	15,247	-0.01%
2018/10/31	0	0.00	3	30.83	31.05	-3	15,259	-0.02%
2018/10/30	2	30.15	25	30.35	30.15	-23	15,259	-0.15%
2018/10/29	7	29.69	14	30.13	29.95	-7	15,194	-0.05%
2018/10/26	20	29.92	0	0.00	30.00	20	15,210	0.13%
2018/10/25	0	0.00	24	30.46	30.20	-24	15,222	-0.16%
2018/10/24	43	30.70	0	0.00	30.70	43	15,158	0.28%
2018/10/23	11	31.32	0	0.00	31.20	11	15,026	0.07%
2018/10/22	3	31.40	8	32.04	32.20	-5	15,038	-0.03%
2018/10/19	72	31.38	50	31.24	31.25	22	15,040	0.15%
2018/10/18	2	32.08	18	32.32	32.05	-16	14,906	-0.11%
2018/10/17	2	31.83	12	31.91	31.55	-10	14,932	-0.07%
2018/10/16	31	31.16	16	30.71	31.05	15	14,994	0.10%
2018/10/15	1	32.65	0	0.00	32.10	1	14,845	0.01%
2018/10/12	1	31.80	1	33.20	33.25	0	14,868	0.00%
2018/10/11	11	32.32	0	0.00	32.35	11	15,030	0.07%
2018/10/09	5	35.31	1	35.55	35.85	4	14,779	0.03%
2018/10/05	0	0.00	1	34.15	34.50	-1	14,624	-0.01%
2018/10/04	5	34.86	0	0.00	35.15	5	14,724	0.03%
2018/10/03	0	0.00	3	35.45	35.40	-3	14,807	-0.02%
2018/10/01	3	35.02	0	0.00	34.80	3	15,055	0.02%
2018/09/28	4	35.40	17	35.75	35.70	-13	15,180	-0.09%
2018/09/27	0	0.00	2	36.15	36.35	-2	15,212	-0.01%
2018/09/26	2	35.85	0	0.00	36.00	2	15,398	0.01%
2018/09/25	4	36.39	0	0.00	36.20	4	15,450	0.03%
2018/09/21	0	0.00	16	37.02	37.40	-16	15,309	-0.10%
2018/09/20	3	35.77	4	36.18	35.80	-1	14,943	-0.01%
2018/09/18	6	36.26	1	36.15	36.15	5	14,327	0.03%
2018/09/17	1	36.10	0	0.00	35.75	1	14,190	0.01%
2018/09/14	1	36.05	0	0.00	36.05	1	14,164	0.01%
2018/09/13	1	35.50	1	35.75	35.65	0	13,939	0.00%
2018/09/12	4	35.80	7	35.58	35.45	-3	13,754	-0.02%
2018/09/11	8	35.21	4	35.04	35.45	4	13,492	0.03%
2018/09/10	3	34.07	3	34.57	34.50	0	13,213	0.00%
2018/09/07	3	34.22	11	34.35	34.05	-8	13,127	-0.06%
2018/09/06	1	34.60	4	34.44	34.35	-3	12,986	-0.02%
2018/09/05	6	34.98	1	35.30	34.70	5	12,867	0.04%
2018/09/04	13	34.73	1	35.00	34.75	12	12,655	0.09%
2018/09/03	11	34.85	0	0.00	34.60	11	12,558	0.09%
2018/08/31	3	35.25	1	35.35	35.75	2	12,429	0.02%
2018/08/29	0	0.00	5	35.60	35.70	-5	12,200	-0.04%
2018/08/28	0	0.00	1	35.75	35.95	-1	12,067	-0.01%
2018/08/27	9	35.26	12	35.41	35.70	-3	11,937	-0.03%
2018/08/24	10	35.94	29	36.38	36.00	-19	11,651	-0.16%
2018/08/23	22	36.53	22	36.61	37.25	0	11,349	0.00%
2018/08/22	13	34.98	18	35.27	35.20	-5	10,837	-0.05%
2018/08/21	2	33.98	14	33.43	34.05	-12	10,315	-0.12%
2018/08/14	0	0.00	1	32.70	32.75	-1	9,740	-0.01%
2018/08/13	1	31.60	0	0.00	31.80	1	9,633	0.01%
2018/08/08	0	0.00	2	32.15	32.20	-2	9,674	-0.02%
2018/08/02	1	30.90	1	31.85	30.75	0	9,391	0.00%
2018/07/30	0	0.00	5	32.10	32.15	-5	9,084	-0.06%
2018/07/23	0	0.00	6	32.71	32.20	-6	9,000	-0.07%
2018/07/19	1	32.50	0	0.00	31.80	1	8,652	0.01%
2018/07/18	0	0.00	9.3	32.90	33.25	-9.3	8,444	-0.11%
2018/07/17	1	32.00	5	32.05	32.00	-4	8,072	-0.05%
2018/07/16	10	31.75	0	0.00	31.70	10	7,960	0.13%
2018/07/13	0	0.00	1	32.00	32.10	-1	7,921	-0.01%
2018/07/11	2	31.75	3	31.77	31.90	-1	7,616	-0.01%
2018/07/10	14	32.37	8	32.55	32.05	6	7,440	0.08%
2018/07/09	24	31.50	3	32.22	32.35	21	7,233	0.29%
2018/07/06	0	0.00	11	31.52	31.50	-11	6,964	-0.16%
2018/07/05	1	31.40	3	31.22	30.90	-2	6,686	-0.03%
2018/07/04	2	30.10	9	30.56	30.80	-7	6,554	-0.11%
2018/07/03	0	0.00	2	29.23	29.55	-2	6,348	-0.03%
2018/07/02	3	28.97	0	0.00	28.90	3	6,241	0.05%
2018/06/29	1	29.00	0	0.00	28.90	1	6,194	0.02%
2018/06/28	0.3	28.35	0	0.00	28.50	0.3	6,113	0.00%
2018/06/25	0	0.00	1	29.50	29.45	-1	5,984	-0.02%
2018/06/19	2	28.60	0	0.00	28.50	2	5,800	0.03%
2018/05/25	0	0.00	5	28.95	28.75	-5	5,356	-0.09%
2018/05/24	0	0.00	2	29.15	29.25	-2	5,362	-0.04%
2018/05/23	0	0.00	1.3	29.05	29.20	-1.3	5,389	-0.02%
2018/05/22	2	29.05	0	0.00	28.90	2	5,365	0.04%
2018/05/21	0	0.00	2	28.85	28.95	-2	5,414	-0.04%
2018/05/18	5	28.56	5	28.65	28.65	0	5,417	0.00%
2018/05/11	2	28.40	0	0.00	28.35	2	6,126	0.03%
2018/05/09	0	0.00	2	28.35	28.30	-2	6,304	-0.03%
2018/05/04	2	27.85	0	0.00	27.70	2	6,372	0.03%
2018/05/03	0	0.00	1	28.35	28.15	-1	6,405	-0.02%
2018/05/02	1	28.50	3	28.62	28.60	-2	6,429	-0.03%
2018/04/30	0	0.00	5	28.09	28.40	-5	6,402	-0.08%
2018/04/26	5	27.29	0	0.00	27.10	5	6,388	0.08%
2018/04/25	0	0.00	2	27.00	27.20	-2	6,418	-0.03%
2018/04/18	0	0.00	1	26.80	26.90	-1	6,949	-0.01%
2018/04/11	0	0.00	1	27.00	27.00	-1	7,536	-0.01%
2018/04/09	1	26.95	22	26.75	27.05	-21	7,672	-0.27%
2018/04/02	0	0.00	2	26.40	26.35	-2	7,879	-0.03%
2018/03/30	0	0.00	1	26.40	26.50	-1	8,034	-0.01%
2018/03/29	0	0.00	7	26.16	26.25	-7	7,987	-0.09%
2018/03/27	0	0.00	2	26.10	26.10	-2	7,972	-0.03%
2018/03/23	2	25.83	0	0.00	25.95	2	7,986	0.03%
2018/03/22	0	0.00	2	26.28	26.30	-2	7,958	-0.03%
2018/03/21	2	26.05	0	0.00	26.10	2	7,955	0.03%
2018/03/19	5	26.15	0	0.00	26.15	5	8,122	0.06%
2018/03/16	0	0.00	3	26.63	26.75	-3	8,054	-0.04%
2018/03/07	0	0.00	8	25.75	25.70	-8	7,878	-0.10%
2018/03/06	0	0.00	2	25.75	25.70	-2	8,037	-0.02%
2018/03/05	0	0.00	1	25.55	25.50	-1	8,114	-0.01%
2018/03/02	3	25.38	0	0.00	25.50	3	8,095	0.04%
2018/03/01	1	25.50	1	25.90	25.75	0	8,041	0.00%
2018/02/27	0	0.00	1	26.00	25.95	-1	7,965	-0.01%
2018/02/23	0	0.00	1	25.60	25.60	-1	7,789	-0.01%
2018/02/21	0	0.00	2	25.28	25.40	-2	7,785	-0.03%
2018/02/09	3	24.10	1	24.45	24.35	2	7,599	0.03%
2018/02/06	4	25.01	103	24.98	24.30	-99	7,175	-1.38%	大賣/
2018/02/05	1	25.95	0	0.00	26.00	1	6,819	0.01%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/02/01	3	26.10	0	0.00	26.10	3	6,549	0.05%
2018/01/30	6	26.20	0	0.00	26.10	6	6,319	0.09%
2018/01/29	4	26.30	5	26.45	26.45	-1	6,257	-0.02%
2018/01/26	6	26.37	6	26.50	26.55	0	6,221	0.00%
2018/01/25	7	26.44	8	26.38	26.40	-1	6,161	-0.02%
2018/01/24	6	26.42	2	26.55	26.55	4	6,058	0.07%
2018/01/23	10	26.76	5	26.80	26.90	5	5,930	0.08%
2018/01/16	111	27.10	100	27.53	27.00	11	5,569	0.20%	大買/
2018/01/15	0	0.00	24	27.14	27.30	-24	5,416	-0.44%
2018/01/12	1	26.95	0	0.00	26.90	1	5,306	0.02%
2018/01/11	4	26.98	0	0.00	26.75	4	5,189	0.08%
2018/01/10	107	27.07	3	27.03	27.00	104	5,119	2.03%	大買/鉅額交易
2018/01/09	7	26.68	0	0.00	26.75	7	4,956	0.14%
2018/01/08	0	0.00	11	26.77	26.50	-11	4,872	-0.23%
2018/01/05	9	26.34	5	26.50	26.65	4	4,730	0.08%
2018/01/04	5	26.25	0	0.00	26.35	5	4,655	0.11%
2018/01/03	0	0.00	4	26.81	26.60	-4	4,556	-0.09%
2018/01/02	3	26.90	0	0.00	26.80	3	4,448	0.07%