遠東新 (1402)-永豐金-板盛券商分點個股進出

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
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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	1.1	33.70	7	34.25	34.45	-5.9	5,287	-0.11%
2024/05/08	0	0.00	2	33.65	33.75	-2	5,184	-0.04%
2024/05/07	0	0.00	6	33.63	33.70	-6	5,149	-0.12%
2024/05/06	0	0.00	0.2	33.25	33.50	-0.2	5,101	0.00%
2024/05/02	0	0.00	6	33.35	33.20	-6	4,976	-0.12%
2024/04/29	2	32.95	5	32.95	33.10	-3	4,812	-0.06%
2024/04/26	0	0.00	2	32.30	32.05	-2	4,709	-0.04%
2024/04/25	1	32.25	0	0.00	32.15	1	4,661	0.02%
2024/04/23	1	32.75	1	32.80	32.85	0	4,764	0.00%
2024/04/19	5	31.45	0	0.00	31.15	5	4,788	0.10%
2024/04/18	4	31.80	0	0.00	31.80	4	4,676	0.09%
2024/04/17	0.2	32.00	0	0.00	31.95	0.2	4,646	0.00%
2024/04/16	1	31.85	1.1	32.65	31.85	-0.1	4,600	0.00%
2024/04/12	1	32.25	0	0.00	32.35	1	4,507	0.02%
2024/04/11	0	0.00	1	32.70	32.80	-1	4,491	-0.02%
2024/04/10	0.1	32.85	1	32.70	32.70	-0.9	4,526	-0.02%
2024/04/09	0.6	32.70	0	0.00	32.90	0.6	4,541	0.01%
2024/04/08	0	0.00	10	32.50	32.65	-10	4,596	-0.22%
2024/04/03	1.1	32.56	0	0.00	32.60	1.1	4,618	0.02%
2024/03/27	10	32.80	0	0.00	32.85	10	4,641	0.22%
2024/03/25	2	32.43	0	0.00	32.40	2	5,011	0.04%
2024/03/20	3	31.80	3	31.95	31.80	0	6,170	0.00%
2024/03/19	1	31.85	0	0.00	31.70	1	6,240	0.02%
2024/03/15	0	0.00	3	33.20	32.90	-3	6,204	-0.05%
2024/03/14	0	0.00	0.1	32.60	32.90	-0.1	5,903	0.00%
2024/03/11	0	0.00	1	32.30	32.50	-1	5,939	-0.02%
2024/03/08	0	0.00	1	32.40	32.40	-1	6,094	-0.02%
2024/03/06	0	0.00	1	31.95	32.00	-1	6,344	-0.02%
2024/03/01	1	32.05	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	2	32.53	32.60	-2	7,360	-0.03%
2024/02/22	0	0.00	1	31.80	31.90	-1	7,781	-0.01%
2024/02/20	0	0.00	1	31.55	31.60	-1	7,914	-0.01%
2024/02/01	0	0.00	1	31.20	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	1	31.10	30.90	-1	8,293	-0.01%
2024/01/29	0	0.00	1	30.90	31.15	-1	8,365	-0.01%
2024/01/23	0	0.00	1	30.50	30.60	-1	8,601	-0.01%
2024/01/22	6	30.30	13	30.35	30.30	-7	8,677	-0.08%
2024/01/17	9	30.41	0	0.00	30.40	9	8,817	0.10%
2024/01/10	0	0.00	0.1	31.25	31.20	-0.1	8,999	0.00%
2024/01/09	0	0.00	0.2	31.65	31.75	-0.2	9,041	0.00%
2024/01/08	0	0.00	9	31.79	31.80	-9	9,099	-0.10%
2024/01/05	0	0.00	0.9	31.55	31.75	-0.9	9,156	-0.01%
2024/01/04	0	0.00	8	31.74	31.75	-8	9,258	-0.09%
2023/12/29	0.1	31.10	0	0.00	31.20	0.1	9,309	0.00%
2023/12/28	0.1	31.30	1	31.20	31.40	-1	9,329	-0.01%
2023/12/26	1	31.15	0	0.00	31.10	1	9,287	0.01%
2023/12/25	0	30.90	0	0.00	30.95	0	9,313	0.00%
2023/12/22	1.1	31.32	1.1	31.02	31.10	0	9,323	0.00%
2023/12/21	1	31.05	3	31.50	31.50	-2	9,305	-0.02%
2023/12/20	1.1	31.40	1	31.40	31.25	0.1	9,118	0.00%
2023/12/19	2	31.10	5.1	31.40	31.45	-3.1	8,898	-0.03%
2023/12/18	2	30.85	2	31.25	31.40	0	8,728	0.00%
2023/12/15	0	0.00	5	30.95	30.80	-5	8,538	-0.06%
2023/12/14	0	0.00	5	31.00	30.95	-5	7,717	-0.06%
2023/12/13	2	30.85	0	0.00	30.70	2	7,673	0.03%
2023/12/12	0.1	30.90	0	0.00	31.00	0.1	8,661	0.00%
2023/12/11	3.1	30.75	0	0.00	30.90	3.1	8,735	0.03%
2023/12/08	2.1	31.19	0	0.00	30.95	2.1	8,747	0.02%
2023/12/07	8.4	31.33	0	0.00	31.10	8.4	8,771	0.10%
2023/12/06	3	31.70	0	0.00	31.65	3	8,731	0.03%
2023/12/05	1	31.45	1	31.45	31.30	0	8,637	0.00%
2023/12/04	0	0.00	7	31.45	31.60	-7	8,528	-0.08%
2023/12/01	4	30.85	4	30.85	30.95	0	8,366	0.00%
2023/11/30	5	30.66	1	30.95	30.60	4	8,250	0.05%
2023/11/29	2	30.60	6	30.77	30.60	-4	7,885	-0.05%
2023/11/28	2	30.85	9	30.84	30.60	-7	7,756	-0.09%
2023/11/27	4	30.45	2	30.95	30.45	2	7,706	0.03%
2023/11/24	3	30.15	15	30.78	30.15	-12	7,451	-0.16%
2023/11/22	5	30.80	12	30.74	30.45	-7	7,182	-0.10%
2023/11/20	4	30.31	0.2	30.40	29.95	3.8	6,974	0.05%
2023/11/17	0	0.00	1	30.75	30.75	-1	6,888	-0.01%
2023/11/16	0	0.00	2	30.78	30.85	-2	6,846	-0.03%
2023/11/15	0	0.00	1	30.65	30.70	-1	6,789	-0.01%
2023/11/13	3	30.15	0	0.00	30.35	3	6,670	0.04%
2023/11/08	2	30.25	0	0.00	30.15	2	6,802	0.03%
2023/11/06	1.2	30.21	1	30.15	30.25	0.2	6,816	0.00%
2023/11/02	2	29.65	2	29.75	29.85	0	6,807	0.00%
2023/10/17	7	29.17	1	29.25	29.15	6	6,759	0.09%
2023/10/16	2	29.25	0	0.00	29.25	2	6,838	0.03%
2023/10/12	0	0.00	1	29.25	29.25	-1	7,103	-0.01%
2023/10/11	1	29.10	0.1	29.20	29.20	0.9	7,094	0.01%
2023/10/06	5	28.53	0	0.00	28.55	5	7,003	0.07%
2023/10/05	2.1	28.50	0	0.00	28.40	2.1	7,025	0.03%
2023/10/04	2	28.48	0	0.00	28.35	2	7,025	0.03%
2023/09/28	1	28.85	0	0.00	28.75	1	7,268	0.01%
2023/09/25	0	0.00	6	28.85	28.85	-6	7,375	-0.08%
2023/09/21	1	28.85	0	0.00	28.80	1	7,478	0.01%
2023/09/20	6	29.20	1	29.45	29.20	5	7,445	0.07%
2023/09/19	1	29.35	0	0.00	29.40	1	7,464	0.01%
2023/09/18	2	29.25	1	29.35	29.50	1	7,578	0.01%
2023/09/13	10	28.80	10	29.00	29.15	0	6,488	0.00%
2023/09/11	1	28.70	0	0.00	28.70	1	6,585	0.02%
2023/09/07	0.2	28.60	1	28.55	28.40	-0.9	6,607	-0.01%
2023/09/06	1	28.60	0	0.00	28.60	1	6,585	0.02%
2023/09/05	1	28.60	0	0.00	28.85	1	6,564	0.02%
2023/09/04	0.2	28.80	0	0.00	28.60	0.2	6,566	0.00%
2023/08/30	1	28.45	0	0.00	28.55	1	6,414	0.02%
2023/08/29	1.1	28.21	0	0.00	28.30	1.1	6,387	0.02%
2023/08/28	0.2	28.45	0	0.00	28.15	0.2	6,422	0.00%
2023/08/25	2	28.33	0	0.00	28.30	2	6,945	0.03%
2023/08/24	1.6	28.25	0	0.00	28.35	1.6	6,967	0.02%
2023/08/21	0.1	28.80	0	0.00	28.65	0.1	6,950	0.00%
2023/08/17	0.1	28.40	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	9.4	28.76	0	0.00	28.60	9.4	6,909	0.14%
2023/08/15	0	0.00	0	29.30	29.15	0	6,812	0.00%
2023/08/10	0.1	29.50	0	0.00	29.45	0.1	6,892	0.00%
2023/08/07	1	29.80	0	0.00	29.80	1	6,825	0.01%
2023/08/02	0.1	29.60	0.1	29.65	29.55	0	6,812	0.00%
2023/07/31	0.1	29.80	0	0.00	29.70	0.1	6,757	0.00%
2023/07/28	0	0.00	0	29.80	29.70	0	6,730	0.00%
2023/07/27	0	0.00	7	29.90	29.95	-7	6,678	-0.10%
2023/07/25	3	29.22	0	0.00	29.25	3	6,659	0.05%
2023/07/24	0.1	29.40	1	29.35	29.15	-0.9	6,621	-0.01%
2023/07/21	9.2	29.68	3	29.85	29.60	6.2	6,601	0.09%
2023/07/20	2.2	29.82	0	0.00	29.80	2.2	6,556	0.03%
2023/07/19	4.2	29.75	0	0.00	29.75	4.2	6,559	0.06%
2023/07/18	4.1	29.99	1	30.30	30.00	3.1	6,469	0.05%
2023/07/17	10.1	30.50	0	0.00	30.30	10.1	6,352	0.16%
2023/07/11	5	32.41	0	0.00	32.45	5	6,183	0.08%
2023/07/07	0	0.00	1	31.95	32.05	-1	6,234	-0.02%
2023/07/05	0	0.00	13	33.40	33.35	-13	6,031	-0.22%
2023/07/03	0.7	33.45	0	0.00	33.45	0.7	5,980	0.01%
2023/06/30	1	33.50	5	33.20	33.45	-4	5,999	-0.07%
2023/06/27	0	0.00	10	33.45	33.50	-10	5,996	-0.17%
2023/06/16	0	0.00	2	33.05	32.95	-2	6,000	-0.03%
2023/06/15	0	0.00	20	32.70	33.00	-20	5,952	-0.34%
2023/06/09	0	0.00	3	32.57	32.55	-3	6,231	-0.05%
2023/06/08	0	0.00	1	32.60	32.45	-1	6,312	-0.02%
2023/06/05	0	0.00	1	32.25	32.20	-1	6,676	-0.01%
2023/06/01	0	31.85	0	0.00	31.70	0	6,681	0.00%
2023/05/31	0	0.00	5	32.10	32.30	-5	6,635	-0.08%
2023/05/30	0	0.00	1	32.10	32.10	-1	6,162	-0.02%
2023/05/17	0	0.00	1	31.80	31.95	-1	6,460	-0.02%
2023/05/16	1	31.60	0	0.00	31.95	1	6,446	0.02%
2023/05/04	1	32.15	0	0.00	32.25	1	6,583	0.02%
2023/04/25	0	0.00	1	31.85	31.75	-1	6,825	-0.01%
2023/04/11	0	0.00	2	31.80	31.80	-2	6,722	-0.03%
2023/03/31	1	31.40	0	0.00	31.30	1	6,800	0.01%
2023/03/28	1	31.10	0	0.00	31.10	1	8,487	0.01%
2023/03/24	0	0.00	0.6	31.10	31.10	-0.6	10,586	-0.01%
2023/03/23	1	30.90	0	0.00	30.95	1	10,672	0.01%
2023/03/22	0	0.00	2	30.80	30.80	-2	10,751	-0.02%
2023/03/20	0.1	31.00	0	0.00	30.80	0.1	10,993	0.00%
2023/03/17	1	31.00	0	0.00	31.00	1	11,035	0.01%
2023/03/10	1.1	31.30	0	0.00	31.25	1.1	11,507	0.01%
2023/03/09	12.3	31.58	0	0.00	31.55	12.3	11,556	0.11%
2023/03/06	0	0.00	1	32.50	32.45	-1	11,929	-0.01%
2023/03/01	10	32.00	0	0.00	32.00	10	12,174	0.08%
2023/02/17	1	32.00	0	0.00	32.00	1	12,906	0.01%
2023/02/15	0.1	32.10	0	0.00	32.00	0.1	13,090	0.00%
2023/02/14	1.4	32.20	0	0.00	32.10	1.4	13,054	0.01%
2023/02/13	0	0.00	0.1	32.55	32.35	-0.1	13,018	0.00%
2023/02/02	0.1	32.40	0	0.00	32.40	0.1	13,213	0.00%
2023/01/30	0	0.00	2	33.10	33.30	-2	13,123	-0.02%
2023/01/16	0	0.00	2	32.35	32.45	-2	12,947	-0.02%
2023/01/11	0	0.00	1	32.50	32.60	-1	13,227	-0.01%
2023/01/10	1	32.10	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	2	32.50	32.50	-2	13,181	-0.02%
2022/12/27	0	0.00	2	31.80	31.80	-2	13,654	-0.01%
2022/12/23	7	31.59	3	32.05	31.55	4	13,793	0.03%
2022/12/22	0	0.00	4.1	32.66	33.00	-4.1	13,807	-0.03%
2022/12/21	1	31.15	0	0.00	31.30	1	13,305	0.01%
2022/12/19	7.1	31.70	4	31.53	31.30	3.1	12,369	0.03%
2022/12/15	0	0.00	1	33.25	32.95	-1	10,479	-0.01%
2022/12/13	1	32.35	2	32.65	32.65	-1	10,365	-0.01%
2022/12/12	0	0.00	1	33.15	33.20	-1	10,162	-0.01%
2022/12/09	1	33.20	0	0.00	33.20	1	10,201	0.01%
2022/12/08	0	0.00	0.1	32.95	33.00	-0.1	10,263	0.00%
2022/12/07	0	0.00	0.1	32.95	32.80	-0.1	10,196	0.00%
2022/12/06	1	33.20	1	33.20	32.75	0	9,980	0.00%
2022/12/05	5	32.85	0.1	32.95	32.80	5	9,759	0.05%
2022/12/02	1.1	32.22	0	0.00	32.30	1.1	9,539	0.01%
2022/12/01	0.1	32.45	2	32.60	32.65	-1.9	9,554	-0.02%
2022/11/30	0	0.00	21	32.55	32.50	-21	9,436	-0.22%
2022/11/28	0	0.00	1.1	31.75	31.75	-1.1	8,939	-0.01%
2022/11/24	2	31.28	1	31.20	31.80	1	9,015	0.01%
2022/11/21	5.1	30.68	0	0.00	30.60	5.1	8,791	0.06%
2022/11/15	25.3	32.48	5	31.95	31.65	20.3	8,304	0.24%
2022/11/14	1	32.90	3	32.68	33.20	-2	8,054	-0.02%
2022/11/11	11	31.90	0	0.00	32.25	11	7,848	0.14%
2022/11/09	2	32.80	2	32.70	32.65	0	7,846	0.00%
2022/11/04	0	0.00	0.6	31.95	32.35	-0.6	7,820	-0.01%
2022/10/27	0	0.00	2	32.05	32.05	-2	8,039	-0.02%
2022/10/26	0	0.00	6	31.76	31.90	-6	8,177	-0.07%
2022/10/25	1	31.50	0	0.00	31.65	1	8,251	0.01%
2022/10/24	1	31.40	0	0.00	31.55	1	8,310	0.01%
2022/10/21	0	0.00	0.1	31.40	31.20	-0.1	8,343	0.00%
2022/10/20	1.1	30.44	0	0.00	31.00	1.1	8,452	0.01%
2022/10/18	0.1	30.75	0	0.00	30.85	0.1	8,263	0.00%
2022/10/17	1	30.65	0	0.00	30.95	1	8,364	0.01%
2022/10/14	5	31.38	1	31.75	31.35	4	8,476	0.05%
2022/10/13	1	31.50	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	0.00	1	31.90	31.95	-1	8,643	-0.01%
2022/10/11	4	31.33	3	31.63	31.40	1	8,632	0.01%
2022/10/07	1	32.00	0	0.00	32.10	1	8,550	0.01%
2022/10/05	6	31.99	5	31.91	31.75	1	8,672	0.01%
2022/10/04	3	32.05	3	32.25	32.15	0	8,711	0.00%
2022/10/03	1	31.90	0	0.00	32.15	1	8,721	0.01%
2022/09/30	1	32.25	0.1	32.20	32.35	0.9	8,701	0.01%
2022/09/28	1	32.95	1	32.50	32.35	0	8,598	0.00%
2022/09/27	1	32.50	1	32.60	32.75	0	8,559	0.00%
2022/09/26	2	32.25	0	0.00	32.10	2	8,566	0.02%
2022/09/23	0	0.00	1.1	33.16	32.90	-1.1	8,531	-0.01%
2022/09/22	2	32.20	2	32.78	32.80	0	8,566	0.00%
2022/09/21	0	0.00	6	32.70	32.80	-6	8,528	-0.07%
2022/09/16	2	32.43	1.1	32.34	32.00	0.9	8,589	0.01%
2022/09/15	1	32.70	3	32.88	33.00	-2	8,451	-0.02%
2022/09/14	0	0.00	2	32.43	32.15	-2	8,332	-0.02%
2022/09/13	0	0.00	0.1	32.00	31.95	-0.1	8,295	0.00%
2022/09/12	0	0.00	0.2	31.90	31.85	-0.2	8,310	0.00%
2022/09/02	1	31.75	0	0.00	31.65	1	8,412	0.01%
2022/09/01	1	31.60	3	31.95	31.70	-2	8,362	-0.02%
2022/08/31	0.1	31.95	0	0.00	32.75	0.1	8,344	0.00%
2022/08/30	0	0.00	4	31.94	32.15	-4	8,202	-0.05%
2022/08/29	1	31.35	0	0.00	31.40	1	8,112	0.01%
2022/08/25	0	0.00	1	31.45	31.65	-1	8,038	-0.01%
2022/08/16	2	30.60	11	30.51	30.60	-9	8,708	-0.10%
2022/08/10	1	29.80	0	0.00	29.85	1	8,773	0.01%
2022/08/09	0	0.00	1	29.85	29.90	-1	8,818	-0.01%
2022/08/08	2.5	29.50	0	0.00	29.45	2.5	8,874	0.03%
2022/08/04	1.7	29.36	5	29.35	29.50	-3.4	9,042	-0.04%
2022/08/03	3.5	29.65	2	29.45	29.65	1.5	8,959	0.02%
2022/08/02	1.1	30.05	2	29.90	30.00	-1	8,871	-0.01%
2022/07/28	2	30.03	0	0.00	30.10	2	8,613	0.02%
2022/07/27	7	31.61	1	31.60	31.75	6	8,530	0.07%
2022/07/26	2	31.88	1	32.05	31.75	1	8,408	0.01%
2022/07/25	5	32.05	1	31.95	32.10	4	8,375	0.05%
2022/07/22	2	32.10	0	0.00	32.15	2	8,324	0.02%
2022/07/21	0	0.00	4	32.23	32.40	-4	8,236	-0.05%
2022/07/20	5	32.42	2	32.25	32.30	3	8,099	0.04%
2022/07/19	1	32.30	1	32.50	32.50	0	8,035	0.00%
2022/07/14	1	32.00	0.1	32.10	31.95	0.9	7,765	0.01%
2022/07/13	6	31.70	0.2	31.85	31.90	5.8	7,638	0.08%
2022/07/12	1	31.10	1	31.50	31.50	0	7,563	0.00%
2022/07/08	1	31.50	0	0.00	31.35	1	7,491	0.01%
2022/07/05	2	32.18	7	31.92	32.25	-5	7,432	-0.07%
2022/07/04	1	32.00	1	31.95	32.00	0	7,378	0.00%
2022/07/01	0	0.00	311	31.31	31.15	-311	7,350	-4.23%	大賣/鉅額交易
2022/06/30	0	0.00	1	31.85	31.80	-1	7,333	-0.01%
2022/06/29	2	31.98	1	32.15	32.15	1	7,207	0.01%
2022/06/27	0	0.00	2	31.68	31.70	-2	7,165	-0.03%
2022/06/23	0	0.00	6	31.15	31.15	-6	7,135	-0.08%
2022/06/17	300	30.85	0	0.00	30.85	300	7,046	4.26%	大買/鉅額交易
2022/06/16	0	0.00	2	31.45	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	4.2	31.39	31.30	-4.2	7,040	-0.06%
2022/06/13	2	30.65	1	31.05	30.95	1	7,145	0.01%
2022/06/10	1	31.25	0	0.00	31.30	1	7,112	0.01%
2022/06/09	2	31.10	1	31.45	31.40	1	7,143	0.01%
2022/06/08	0	0.00	63	30.97	31.25	-63	7,032	-0.90%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/31	5	31.00	0	0.00	30.50	5	7,236	0.07%
2022/05/27	0	0.00	1	31.80	31.60	-1	6,682	-0.01%
2022/05/25	0	0.00	1	31.70	31.70	-1	6,809	-0.01%
2022/05/23	0	0.00	130	31.40	31.40	-130	6,833	-1.90%	大賣/鉅額交易
2022/05/19	0	0.00	1	31.10	31.15	-1	6,881	-0.01%
2022/05/18	0	0.00	1	31.25	31.25	-1	6,844	-0.01%
2022/05/16	2	30.98	3	30.85	30.90	-1	6,783	-0.01%
2022/05/13	0	0.00	3	30.80	31.00	-3	6,707	-0.04%
2022/05/12	1	29.85	0	0.00	29.70	1	6,483	0.02%
2022/05/10	2	29.75	0	0.00	30.15	2	6,408	0.03%
2022/05/09	0	0.00	24	29.86	29.80	-24	6,403	-0.37%
2022/05/05	0	0.00	1.1	30.30	30.55	-1.1	6,400	-0.02%
2022/04/29	0	0.00	1	30.00	30.05	-1	6,408	-0.02%
2022/04/25	1	29.85	0	0.00	30.00	1	6,366	0.02%
2022/04/18	0	0.00	25	30.10	30.20	-25	6,202	-0.40%
2022/04/13	1	30.75	1	30.90	30.90	0	6,107	0.00%
2022/04/11	0.1	30.10	1	30.35	30.20	-0.9	6,019	-0.01%
2022/04/06	1	30.00	0	0.00	30.45	1	5,946	0.02%
2022/03/31	0	0.00	2	30.48	30.40	-2	5,875	-0.03%
2022/03/30	0	0.00	2	30.33	30.30	-2	5,809	-0.03%
2022/03/28	2	30.05	0	0.00	30.20	2	5,716	0.03%
2022/03/25	1	30.40	0	0.00	30.60	1	5,635	0.02%
2022/03/24	0.1	30.55	0	0.00	30.85	0.1	5,568	0.00%
2022/03/22	2	30.75	0	0.00	30.80	2	6,006	0.03%
2022/03/21	1.2	30.58	0	0.00	30.65	1.2	5,997	0.02%
2022/03/18	5	30.70	0	0.00	30.70	5	5,986	0.08%
2022/03/15	0.2	30.00	0	0.00	30.20	0.2	5,784	0.00%
2022/03/14	0	0.00	6	30.47	30.55	-6	5,778	-0.10%
2022/03/10	0	0.00	1	30.15	30.20	-1	5,817	-0.02%
2022/03/07	1	29.50	0	0.00	29.50	1	5,772	0.02%
2022/03/03	0	0.00	1	30.45	30.60	-1	5,993	-0.02%
2022/03/02	0	0.00	2	30.25	30.35	-2	6,062	-0.03%
2022/03/01	0.1	30.05	2	30.10	30.30	-1.9	6,138	-0.03%
2022/02/24	0.5	29.90	2	29.73	29.70	-1.5	6,328	-0.02%
2022/02/22	0	0.00	13	29.75	29.95	-13	6,343	-0.20%
2022/02/17	0	0.00	2	29.65	29.80	-2	6,513	-0.03%
2022/02/15	3	29.45	0	0.00	29.35	3	6,530	0.05%
2022/02/14	0.2	29.35	5	29.30	29.45	-4.8	6,539	-0.07%
2022/02/10	0.2	29.45	0	0.00	29.60	0.2	6,649	0.00%
2022/02/09	0.2	29.25	0	0.00	29.50	0.2	6,677	0.00%
2022/02/08	0.1	29.30	0	0.00	29.20	0.1	6,671	0.00%
2022/02/07	0	0.00	1	29.10	29.30	-1	6,679	-0.01%
2022/01/26	4	28.60	0	0.00	28.80	4	6,635	0.06%
2022/01/24	1.1	28.55	0	0.00	28.80	1.1	6,702	0.02%
2022/01/17	0.1	29.10	0	0.00	29.15	0.1	6,798	0.00%
2022/01/14	3	29.23	0	0.00	29.20	3	6,992	0.04%
2022/01/12	0	0.00	0.4	29.30	29.30	-0.4	7,098	0.00%
2022/01/07	1	29.35	0	0.00	29.15	1	7,223	0.01%
2022/01/06	0	0.00	1	29.25	29.25	-1	7,241	-0.01%
2022/01/05	4	28.95	0	0.00	29.05	4	7,215	0.06%
2022/01/04	1	28.90	0	0.00	29.00	1	7,289	0.01%
2021/12/30	0	0.00	20	29.30	29.30	-20	7,292	-0.27%
2021/12/29	0	0.00	1	29.15	29.30	-1	7,326	-0.01%
2021/12/27	0	0.00	1	29.00	29.00	-1	7,334	-0.01%
2021/12/20	10	28.40	2.1	28.31	28.40	7.9	7,684	0.10%
2021/12/09	4	28.60	0	0.00	28.85	4	7,482	0.05%
2021/12/03	8	28.40	0	0.00	28.30	8	7,471	0.11%
2021/12/02	0	0.00	1	28.15	28.30	-1	7,435	-0.01%
2021/12/01	0	0.00	2	27.90	28.30	-2	7,380	-0.03%
2021/11/30	4	28.25	0	0.00	27.90	4	7,311	0.05%
2021/11/29	3.2	28.00	0	0.00	28.15	3.2	7,019	0.05%
2021/11/26	6.1	28.24	12	28.20	28.25	-5.9	6,936	-0.09%
2021/11/25	9	28.42	2	28.40	28.55	7	6,926	0.10%
2021/11/24	12	28.62	8	28.69	28.80	4	6,802	0.06%
2021/11/23	8.3	28.74	27.5	28.70	28.75	-19.2	6,647	-0.29%
2021/11/22	0	0.00	5	29.30	29.15	-5	6,394	-0.08%
2021/11/19	0	0.00	1	29.30	29.40	-1	6,314	-0.02%
2021/11/17	0.5	29.45	0	0.00	29.35	0.5	6,236	0.01%
2021/11/16	2	29.45	0	0.00	29.50	2	6,162	0.03%
2021/11/15	10.3	30.20	1	30.10	30.00	9.3	6,044	0.15%
2021/11/12	2	30.00	0	0.00	30.15	2	6,060	0.03%
2021/11/10	15	29.90	1	29.90	29.90	14	6,051	0.23%
2021/11/09	1	29.90	4	29.81	29.90	-3	6,026	-0.05%
2021/11/08	1.5	29.46	1	29.45	29.45	0.5	5,942	0.01%
2021/11/05	0.1	29.40	0	0.00	29.40	0.1	5,918	0.00%
2021/11/04	4	29.40	0	0.00	29.35	4	5,874	0.07%
2021/11/03	0.2	29.64	1	29.65	29.55	-0.8	5,896	-0.01%
2021/11/02	0	0.00	2	29.30	29.45	-2	5,904	-0.03%
2021/11/01	2	29.05	0.2	29.05	29.00	1.8	5,882	0.03%
2021/10/28	1	29.25	0	0.00	29.25	1	5,769	0.02%
2021/10/26	0	0.00	3	29.57	29.55	-3	6,014	-0.05%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	3	29.32	0	0.00	29.40	3	6,457	0.05%
2021/10/20	1	29.90	4	29.86	29.80	-3	6,485	-0.05%
2021/10/18	4	29.43	0	0.00	29.45	4	6,392	0.06%
2021/10/14	1	29.10	0	0.00	29.05	1	6,484	0.02%
2021/09/29	4	29.61	0	0.00	29.55	4	6,795	0.06%
2021/09/28	0	0.00	30	29.73	30.00	-30	6,771	-0.44%
2021/09/23	0	0.00	1	29.30	29.25	-1	6,853	-0.01%
2021/09/22	2.1	28.66	0	0.00	28.70	2.1	6,892	0.03%
2021/09/13	0	29.20	0	0.00	29.45	0	6,777	0.00%
2021/09/08	0	0.00	4	29.25	29.25	-4	6,926	-0.06%
2021/09/02	15	29.55	15	29.60	29.60	0	6,996	0.00%
2021/09/01	24.1	29.83	0.2	29.90	29.60	23.9	7,023	0.34%
2021/08/31	6	30.05	0	0.00	30.05	6	7,030	0.09%
2021/08/27	0	29.40	1	29.60	29.65	-1	7,029	-0.01%
2021/08/24	0	0.00	0	29.40	29.40	0	7,260	0.00%
2021/08/23	0	28.70	0	0.00	28.90	0	7,338	0.00%
2021/08/20	4	28.29	0	0.00	28.30	4	7,430	0.05%
2021/08/19	0	28.85	0	0.00	28.30	0	7,602	0.00%
2021/08/18	3	28.60	0	0.00	28.85	3	7,552	0.04%
2021/08/16	1	29.10	1	29.30	29.05	0	7,620	0.00%
2021/08/11	5	29.80	0	0.00	30.00	5	7,698	0.06%
2021/08/05	1	30.10	0	0.00	30.00	1	8,351	0.01%
2021/08/04	4	30.20	0	0.00	30.25	4	8,806	0.05%
2021/07/30	22	29.84	26	29.78	29.60	-4	9,473	-0.04%
2021/07/29	8.1	31.06	0	0.00	31.15	8.1	9,574	0.08%
2021/07/28	2	31.00	0	0.00	31.00	2	9,453	0.02%
2021/07/27	0.1	31.60	1	31.60	31.50	-0.9	9,632	-0.01%
2021/07/26	1.2	31.93	0	0.00	31.90	1.2	9,668	0.01%
2021/07/21	0.1	32.35	0	0.00	32.50	0.1	9,889	0.00%
2021/07/20	0.1	32.70	0	0.00	32.60	0.1	10,058	0.00%
2021/07/13	210.2	32.90	0	0.00	32.90	210.2	11,496	1.83%	大買/鉅額交易
2021/07/12	0	0.00	10	32.95	32.95	-10	11,706	-0.09%
2021/07/06	10	32.55	0	0.00	32.55	10	11,783	0.08%
2021/07/05	1	32.40	0	0.00	32.45	1	11,827	0.01%
2021/07/02	0	0.00	0	32.90	32.20	0	12,077	0.00%
2021/07/01	2	32.28	4.1	32.56	32.45	-2.1	12,046	-0.02%
2021/06/30	0.1	31.80	8	32.00	32.00	-7.9	11,996	-0.07%
2021/06/28	0	0.00	0.1	31.95	31.90	-0.1	12,109	0.00%
2021/06/25	0.1	31.75	0	0.00	31.75	0.1	12,240	0.00%
2021/06/17	0	0.00	1	31.70	31.80	-1	12,184	-0.01%
2021/06/15	0	0.00	0.1	32.20	31.80	-0.1	12,414	0.00%
2021/06/09	2	31.55	0	0.00	31.50	2	12,505	0.02%
2021/06/07	1	32.00	0	0.00	31.75	1	12,658	0.01%
2021/06/03	0	0.00	0.1	32.40	32.45	-0.1	12,856	0.00%
2021/06/02	0	0.00	11	31.97	32.05	-11	12,835	-0.09%
2021/06/01	10	31.85	0	0.00	31.90	10	12,821	0.08%
2021/05/27	3	30.67	0	0.00	30.40	3	13,102	0.02%
2021/05/26	0	0.00	0.2	31.31	31.40	-0.2	13,326	0.00%
2021/05/25	0	0.00	8	31.23	31.20	-8	13,880	-0.06%
2021/05/24	1	30.55	1	31.25	30.55	0	13,847	0.00%
2021/05/20	1	30.05	3	30.15	30.35	-2	13,874	-0.01%
2021/05/19	0	0.00	20	30.60	30.60	-20	13,813	-0.14%
2021/05/18	20.4	30.80	2.2	30.60	30.80	18.2	13,857	0.13%
2021/05/17	1.2	29.41	0.3	29.85	29.65	0.9	13,908	0.01%
2021/05/14	2	30.65	1.4	30.86	30.75	0.6	13,754	0.00%
2021/05/13	2	30.15	0	0.00	30.00	2	13,594	0.01%
2021/05/12	22	32.58	1	30.40	30.65	21	13,360	0.16%
2021/05/11	40	33.93	70	33.06	32.75	-30	12,933	-0.23%
2021/05/10	10	34.00	5	34.00	33.90	5	12,670	0.04%
2021/05/07	0	0.00	10	34.63	33.25	-10	12,533	-0.08%
2021/05/06	0	0.00	7.1	33.31	33.85	-7.1	12,389	-0.06%
2021/05/05	0	0.00	8.4	32.99	32.65	-8.4	12,148	-0.07%
2021/05/04	9.2	32.19	3	32.05	31.70	6.2	11,969	0.05%
2021/05/03	1	32.55	0	0.00	32.35	1	11,684	0.01%
2021/04/29	11	33.39	2	33.53	33.25	9	11,607	0.08%
2021/04/28	3	33.25	50	33.17	33.40	-47	11,517	-0.41%
2021/04/26	31	32.83	0	0.00	32.50	31	11,508	0.27%
2021/04/23	15	32.65	0	0.00	32.55	15	11,376	0.13%
2021/04/22	2.1	33.48	2.2	34.47	33.30	-0.1	11,299	0.00%
2021/04/21	21	33.05	2	33.00	33.10	19	10,647	0.18%
2021/04/20	0	0.00	50	33.00	33.15	-50	10,518	-0.48%
2021/04/19	50	32.48	7.3	32.63	33.40	42.7	10,323	0.41%
2021/04/16	0	0.00	21.1	31.33	31.90	-21.1	9,904	-0.21%
2021/04/15	0	0.00	2.1	30.85	30.95	-2.1	9,687	-0.02%
2021/04/14	0.2	30.50	0	0.00	30.60	0.2	9,661	0.00%
2021/04/13	0	0.00	0.1	31.25	30.60	-0.1	9,715	0.00%
2021/04/12	0	0.00	2	30.90	30.95	-2	9,576	-0.02%
2021/04/09	0	0.00	1	30.35	30.40	-1	9,537	-0.01%
2021/04/08	1	30.50	0.1	30.40	30.50	0.9	9,510	0.01%
2021/04/07	20	30.00	0	0.00	30.00	20	9,345	0.21%
2021/03/30	0	0.00	3.1	29.95	30.00	-3.1	9,393	-0.03%
2021/03/29	0	0.00	0.4	29.85	29.90	-0.4	9,243	0.00%
2021/03/25	0.1	29.05	0	0.00	29.10	0.1	9,079	0.00%
2021/03/23	0	0.00	1	29.35	29.00	-1	9,113	-0.01%
2021/03/22	0	0.00	3	29.20	29.40	-3	9,144	-0.03%
2021/03/19	1.1	29.16	2	29.15	29.20	-0.9	9,159	-0.01%
2021/03/17	1	29.50	6	29.53	29.45	-5	8,943	-0.06%
2021/03/16	0	0.00	1	29.80	29.90	-1	8,907	-0.01%
2021/03/15	0	0.00	0.5	29.55	29.55	-0.5	8,865	-0.01%
2021/03/11	0.1	29.80	1	29.60	29.45	-0.9	8,865	-0.01%
2021/03/09	0	0.00	1	29.90	29.90	-1	8,855	-0.01%
2021/03/08	0	0.00	2	29.30	29.30	-2	8,675	-0.02%
2021/03/05	0	0.00	1	29.15	29.35	-1	8,667	-0.01%
2021/03/03	0	0.00	1	29.15	29.35	-1	8,753	-0.01%
2021/03/02	1	28.80	0	0.00	28.70	1	8,558	0.01%
2021/02/26	25	28.78	0	0.00	28.95	25	8,447	0.30%
2021/02/25	1	29.20	77.1	29.36	29.50	-76.1	8,055	-0.94%
2021/02/23	0	0.00	2.1	27.89	28.10	-2.1	7,539	-0.03%
2021/02/18	0	0.00	0.2	27.53	27.50	-0.2	7,725	0.00%
2021/02/17	1	27.00	1.1	27.07	27.10	-0.1	7,641	0.00%
2021/02/05	0	0.00	1.5	26.98	27.05	-1.5	7,543	-0.02%
2021/02/03	1	26.50	0	0.00	26.70	1	7,778	0.01%
2021/02/02	0	0.00	1	26.80	26.75	-1	7,820	-0.01%
2021/02/01	0	0.00	2	26.58	26.25	-2	7,803	-0.03%
2021/01/29	4	26.30	0	0.00	26.00	4	7,754	0.05%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	2	26.58	0	0.00	26.40	2	7,420	0.03%
2021/01/20	16.2	26.79	0	0.00	26.40	16.2	7,367	0.22%
2021/01/18	21	27.31	0	0.00	27.25	21	7,132	0.29%
2021/01/15	2.2	27.77	0	0.00	27.60	2.2	7,011	0.03%
2021/01/13	0	0.00	1	28.30	28.40	-1	6,921	-0.01%
2021/01/04	0.1	28.80	0	0.00	28.85	0.1	6,584	0.00%
2020/12/31	0	0.00	25	28.90	28.95	-25	6,491	-0.39%
2020/12/30	0	0.00	2	29.03	29.05	-2	6,463	-0.03%
2020/12/28	3	28.93	0	0.00	28.60	3	6,397	0.05%
2020/12/25	0	0.00	7	28.47	28.55	-7	6,364	-0.11%
2020/12/24	0	0.00	26	28.34	28.05	-26	6,308	-0.41%
2020/12/22	0	0.00	2	28.00	27.70	-2	6,247	-0.03%
2020/12/21	0	0.00	1.1	27.90	27.95	-1.1	6,346	-0.02%
2020/12/16	0	0.00	6	27.72	27.90	-6	6,526	-0.09%
2020/12/11	1	27.70	4.1	27.74	27.70	-3.1	6,819	-0.05%
2020/12/09	25	27.75	4	27.60	27.75	21	7,005	0.30%
2020/12/04	2	27.65	0	0.00	27.65	2	7,046	0.03%
2020/12/03	1	27.65	0	0.00	27.40	1	7,108	0.01%
2020/12/01	5	27.40	0	0.00	27.50	5	7,359	0.07%
2020/11/30	1	27.40	0	0.00	27.40	1	7,539	0.01%
2020/11/26	0	0.00	302	27.85	27.90	-302	7,410	-4.08%	大賣/鉅額交易
2020/11/25	0	0.00	27	27.96	28.05	-27	7,542	-0.36%
2020/11/23	0	0.00	10	28.20	28.25	-10	7,519	-0.13%
2020/11/20	5	27.90	2	28.00	28.15	3	7,425	0.04%
2020/11/19	1	28.00	0	0.00	28.20	1	7,434	0.01%
2020/11/18	10	28.10	15	28.20	28.20	-5	7,418	-0.07%
2020/11/17	15	28.00	1	28.15	28.00	14	7,326	0.19%
2020/11/13	0	0.00	1	27.55	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	50	27.50	27.60	-50	7,452	-0.67%
2020/11/11	25	27.70	9	27.44	27.70	16	7,458	0.21%
2020/11/10	50	26.80	0	0.00	26.90	50	7,254	0.69%
2020/11/09	0.5	26.50	0	0.00	26.60	0.5	7,186	0.01%
2020/11/06	1	26.10	0	0.00	26.20	1	7,189	0.01%
2020/11/05	1	26.20	0	0.00	26.20	1	7,223	0.01%
2020/11/03	0	0.00	2	26.20	26.20	-2	7,343	-0.03%
2020/11/02	0	0.00	1	25.75	26.05	-1	7,391	-0.01%
2020/10/30	2	25.60	3	25.60	25.75	-1	7,470	-0.01%
2020/10/29	2	25.80	0	0.00	25.80	2	7,531	0.03%
2020/10/22	0	0.00	3	26.25	26.25	-3	8,583	-0.03%
2020/10/21	1	25.85	0	0.00	25.75	1	9,269	0.01%
2020/10/06	0	0.00	6	25.90	26.10	-6	11,404	-0.05%
2020/10/05	0	0.00	3	25.73	25.75	-3	11,465	-0.03%
2020/09/28	5	25.35	1	25.15	25.40	4	11,562	0.03%
2020/09/25	2	24.90	0	0.00	25.10	2	11,642	0.02%
2020/09/24	22	24.92	0	0.00	24.85	22	11,757	0.19%
2020/09/23	1	25.40	0	0.00	25.55	1	11,728	0.01%
2020/09/17	2	25.80	0	0.00	25.95	2	11,518	0.02%
2020/09/16	12	25.90	0	0.00	26.00	12	11,472	0.10%
2020/09/15	2	26.05	0	0.00	26.15	2	11,387	0.02%
2020/09/14	2	26.35	16	26.37	26.50	-14	11,313	-0.12%
2020/09/11	5	26.50	0	0.00	26.45	5	11,306	0.04%
2020/09/10	2	26.70	6	26.75	26.65	-4	11,332	-0.04%
2020/09/09	6	26.90	6	26.80	26.90	0	11,390	0.00%
2020/09/08	14	27.19	0	0.00	27.00	14	11,374	0.12%
2020/09/07	1	27.25	2	27.33	27.30	-1	11,348	-0.01%
2020/09/04	2	26.55	4	27.05	26.90	-2	11,400	-0.02%
2020/09/03	8	26.89	11	27.14	26.80	-3	11,372	-0.03%
2020/08/31	0	0.00	1	26.30	26.45	-1	11,257	-0.01%
2020/08/28	1	26.05	0	0.00	26.20	1	11,175	0.01%
2020/08/26	0	0.00	1	26.15	26.25	-1	11,279	-0.01%
2020/08/24	1	26.20	0	0.00	26.00	1	11,736	0.01%
2020/08/21	1	25.90	11	26.25	26.25	-10	11,797	-0.08%
2020/08/20	7	25.52	0	0.00	25.65	7	11,798	0.06%
2020/08/18	1	26.40	1	26.45	26.50	0	11,700	0.00%
2020/08/14	1	26.25	0	0.00	26.25	1	11,786	0.01%
2020/08/13	4	26.40	1	26.35	26.35	3	12,101	0.02%
2020/08/10	3	26.35	0	0.00	26.45	3	12,453	0.02%
2020/08/06	62	26.18	0	0.00	26.20	62	12,602	0.49%
2020/08/04	1	25.95	2	26.05	26.05	-1	12,853	-0.01%
2020/08/03	11	25.40	2	25.83	26.10	9	13,049	0.07%
2020/07/31	21	25.40	6	25.49	25.60	15	13,272	0.11%
2020/07/29	84	25.60	0	0.00	25.45	84	15,192	0.55%
2020/07/28	85	25.98	0	0.00	25.45	85	15,219	0.56%
2020/07/27	71	26.52	0	0.00	26.00	71	15,254	0.47%
2020/07/24	5	29.46	0	0.00	29.20	5	14,634	0.03%
2020/07/22	20	30.10	0	0.00	30.30	20	14,438	0.14%
2020/07/21	0	0.00	2	30.40	30.30	-2	14,329	-0.01%
2020/07/20	0	0.00	32	30.08	30.30	-32	14,265	-0.22%
2020/07/16	3	30.17	5	30.16	30.50	-2	14,198	-0.01%
2020/07/15	0	0.00	7	29.80	29.80	-7	14,096	-0.05%
2020/07/14	0	0.00	7	29.54	29.50	-7	13,961	-0.05%
2020/07/13	0	0.00	1	29.55	29.60	-1	14,039	-0.01%
2020/07/10	2	28.68	3	28.93	28.90	-1	14,019	-0.01%
2020/07/09	0	0.00	164	29.00	28.95	-164	14,089	-1.16%	大賣/鉅額交易
2020/07/07	0	0.00	39	29.00	29.05	-39	14,460	-0.27%
2020/07/06	0	0.00	16	28.98	29.05	-16	14,421	-0.11%
2020/07/03	20	29.00	1	29.05	28.90	19	14,468	0.13%
2020/07/02	0	0.00	22	28.65	28.90	-22	14,485	-0.15%
2020/07/01	3	28.30	6	28.23	28.20	-3	14,485	-0.02%
2020/06/30	4	27.83	0	0.00	27.90	4	14,509	0.03%
2020/06/29	6	27.49	0	0.00	27.60	6	14,654	0.04%
2020/06/24	1	27.75	0	0.00	27.75	1	14,722	0.01%
2020/06/23	0	0.00	6	27.85	27.85	-6	14,829	-0.04%
2020/06/19	5	27.40	0.2	27.50	27.40	4.8	15,054	0.03%
2020/06/18	1	27.90	0	0.00	27.85	1	15,120	0.01%
2020/06/17	20	27.83	1	27.70	27.90	19	15,241	0.12%
2020/06/16	2	27.40	0	0.00	27.50	2	15,417	0.01%
2020/06/15	0	0.00	2	27.15	27.20	-2	15,649	-0.01%
2020/06/12	3	27.28	0	0.00	27.45	3	15,707	0.02%
2020/06/11	3	27.73	11	28.30	27.70	-8	15,728	-0.05%
2020/06/09	1	28.30	11	28.36	28.40	-10	16,010	-0.06%
2020/06/08	0	0.00	11	28.10	28.15	-11	16,055	-0.07%
2020/06/05	13	27.84	0	0.00	27.80	13	15,962	0.08%
2020/06/03	1	27.70	0	0.00	27.80	1	16,061	0.01%
2020/06/02	1	27.30	5	27.40	27.35	-4	15,979	-0.03%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	3	27.22	5	27.30	27.10	-2	15,573	-0.01%
2020/05/27	0	0.00	4	27.30	27.30	-4	15,522	-0.03%
2020/05/26	2	27.25	1	27.40	27.30	1	15,573	0.01%
2020/05/25	1	26.90	0	0.00	26.90	1	15,559	0.01%
2020/05/22	4	27.16	1	27.25	26.85	3	15,493	0.02%
2020/05/21	6	27.50	7	27.53	27.50	-1	15,412	-0.01%
2020/05/20	12	27.77	5	27.69	27.60	7	15,281	0.05%
2020/05/19	1	27.35	1	27.40	27.40	0	15,000	0.00%
2020/05/18	13	26.98	19	27.03	26.95	-6	14,833	-0.04%
2020/05/15	1	26.50	4	26.55	26.40	-3	14,753	-0.02%
2020/05/14	2	26.65	8	26.69	26.65	-6	14,663	-0.04%
2020/05/13	3	26.63	1	26.55	26.60	2	14,564	0.01%
2020/05/12	12	26.74	0	0.00	26.85	12	14,476	0.08%
2020/05/11	2	27.50	6	27.58	27.25	-4	14,283	-0.03%
2020/05/08	9	27.30	4	27.63	27.25	5	14,144	0.04%
2020/05/07	55	27.45	15	27.31	27.35	40	13,904	0.29%
2020/05/06	52	29.03	298	29.16	28.25	-246	13,471	-1.83%	大賣/鉅額交易
2020/05/05	47	26.87	6	26.75	28.05	41	11,940	0.34%
2020/05/04	6	25.38	0	0.00	25.50	6	11,302	0.05%
2020/04/30	5	26.12	14	25.96	26.00	-9	11,141	-0.08%
2020/04/29	0	0.00	2	25.15	25.10	-2	11,081	-0.02%
2020/04/28	1	25.00	1	25.15	24.90	0	11,065	0.00%
2020/04/27	4	24.78	12	24.76	24.75	-8	11,124	-0.07%
2020/04/24	7	23.84	0	0.00	23.75	7	10,988	0.06%
2020/04/22	11	23.52	0	0.00	23.85	11	10,708	0.10%
2020/04/21	28	24.30	2	24.00	23.95	26	10,699	0.24%
2020/04/20	80	24.75	0	0.00	24.65	80	10,466	0.76%
2020/04/17	3	24.90	0	0.00	24.85	3	10,346	0.03%
2020/04/16	83	24.75	0	0.00	24.75	83	10,245	0.81%
2020/04/15	0	0.00	1	25.25	25.30	-1	10,071	-0.01%
2020/04/14	80	25.20	0	0.00	25.10	80	9,996	0.80%
2020/04/13	4	25.41	3	25.60	25.20	1	9,843	0.01%
2020/04/10	7	24.74	100	24.83	24.70	-93	9,553	-0.97%
2020/04/09	100	24.04	0	0.00	24.10	100	9,410	1.06%
2020/04/07	0	0.00	3	23.45	23.55	-3	9,220	-0.03%
2020/04/06	1	22.55	0	0.00	23.05	1	9,061	0.01%
2020/04/01	2	22.55	0	0.00	22.50	2	8,904	0.02%
2020/03/31	2	22.65	0	0.00	22.55	2	8,775	0.02%
2020/03/30	1	22.65	0	0.00	22.60	1	8,602	0.01%
2020/03/25	3	22.57	3	22.50	22.45	0	8,375	0.00%
2020/03/20	0	0.00	1	21.80	21.85	-1	8,072	-0.01%
2020/03/19	0	0.00	1	21.50	21.15	-1	7,875	-0.01%
2020/03/18	3	22.58	0	0.00	22.15	3	7,674	0.04%
2020/03/17	5	22.64	2	22.95	22.65	3	7,638	0.04%
2020/03/16	5	23.22	0	0.00	23.25	5	7,489	0.07%
2020/03/13	8	22.99	3	23.45	23.90	5	7,342	0.07%
2020/03/12	3	26.05	2	25.45	25.30	1	6,851	0.01%
2020/03/10	1	27.25	0	0.00	27.10	1	6,674	0.01%
2020/03/09	1	27.55	0	0.00	27.60	1	6,644	0.02%
2020/03/05	0	0.00	3	28.25	28.40	-3	6,520	-0.05%
2020/03/03	4	28.05	0	0.00	28.00	4	6,610	0.06%
2020/03/02	22	27.65	0	0.00	28.00	22	6,554	0.34%
2020/02/25	1	28.35	0	0.00	28.60	1	6,738	0.01%
2020/02/24	1	28.55	0	0.00	28.65	1	6,772	0.01%
2020/02/21	0	0.00	2	29.05	28.95	-2	6,818	-0.03%
2020/02/19	1	29.05	0	0.00	28.90	1	6,877	0.01%
2020/02/17	2	28.90	0	0.00	28.85	2	6,866	0.03%
2020/02/14	0	0.00	1	28.95	28.95	-1	6,880	-0.01%
2020/02/13	0	0.00	4	28.90	28.90	-4	6,924	-0.06%
2020/02/12	0	0.00	1	28.60	28.60	-1	7,059	-0.01%
2020/02/10	2	28.23	0	0.00	28.55	2	7,138	0.03%
2020/02/07	8	28.46	0	0.00	28.20	8	7,192	0.11%
2020/02/06	0	0.00	1	28.90	28.85	-1	7,214	-0.01%
2020/02/05	1	28.65	1	28.80	28.60	0	7,457	0.00%
2020/02/03	28	28.60	18	28.26	28.15	10	7,590	0.13%
2020/01/31	1	28.40	50	28.25	28.20	-49	7,410	-0.66%
2020/01/30	56	28.44	0	0.00	28.00	56	7,325	0.76%
2020/01/17	30	29.50	0	0.00	29.50	30	7,077	0.42%
2020/01/16	1	29.45	0	0.00	29.45	1	7,071	0.01%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/08	10	29.00	0	0.00	29.05	10	7,456	0.13%
2020/01/07	1	29.50	16	29.38	29.40	-15	7,504	-0.20%
2020/01/06	47	29.76	0	0.00	29.55	47	7,566	0.62%
2020/01/02	30	29.90	0	0.00	29.90	30	7,603	0.39%
2019/12/31	0	0.00	2	29.75	29.85	-2	7,651	-0.03%
2019/12/30	0	0.00	1	29.95	29.90	-1	7,625	-0.01%
2019/12/24	4	30.03	0	0.00	30.05	4	7,801	0.05%
2019/12/23	0	0.00	1	30.40	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	2	30.55	30.55	-2	7,744	-0.03%
2019/12/19	0	0.00	2	30.25	30.30	-2	7,644	-0.03%
2019/12/17	1	30.05	2	30.10	30.20	-1	7,694	-0.01%
2019/12/16	0	0.00	12	29.89	29.85	-12	7,683	-0.16%
2019/12/13	1	29.30	0	0.00	29.50	1	7,658	0.01%
2019/12/11	0	0.00	2	29.25	29.30	-2	7,651	-0.03%
2019/12/05	12	29.45	0	0.00	29.25	12	7,858	0.15%
2019/12/03	2	29.40	0	0.00	29.55	2	7,920	0.03%
2019/11/29	3	29.70	0	0.00	29.75	3	7,980	0.04%
2019/11/27	0	0.00	7	29.93	30.10	-7	7,945	-0.09%
2019/11/26	6	29.90	0	0.00	29.95	6	7,928	0.08%
2019/11/25	0	0.00	5	29.70	29.75	-5	7,609	-0.07%
2019/11/21	2	29.65	0	0.00	29.70	2	7,722	0.03%
2019/11/20	1	29.75	0	0.00	29.80	1	7,717	0.01%
2019/11/19	0	0.00	1	30.05	30.05	-1	7,701	-0.01%
2019/11/18	5	29.80	0	0.00	29.85	5	7,765	0.06%
2019/11/15	4	29.85	0	0.00	29.75	4	7,792	0.05%
2019/11/14	1	29.75	1	29.75	29.75	0	7,829	0.00%
2019/11/13	4	29.85	0	0.00	29.80	4	7,893	0.05%
2019/11/12	1	30.00	0	0.00	30.00	1	8,269	0.01%
2019/11/11	1	30.00	0	0.00	29.90	1	8,256	0.01%
2019/11/08	0	0.00	10	30.40	30.25	-10	8,145	-0.12%
2019/11/07	20	30.45	0	0.00	30.55	20	8,132	0.25%
2019/11/06	0	0.00	1	30.55	30.65	-1	8,041	-0.01%
2019/11/05	21	30.66	11	30.66	30.75	10	7,971	0.13%
2019/11/04	0	0.00	4	30.30	30.50	-4	7,924	-0.05%
2019/11/01	3	29.93	2.2	29.75	29.70	0.8	7,703	0.01%
2019/10/31	0	0.00	1	29.50	29.60	-1	7,650	-0.01%
2019/10/30	2	29.55	1	29.35	29.55	1	7,697	0.01%
2019/10/25	1	29.20	0	0.00	29.15	1	7,921	0.01%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/21	1	29.40	0	0.00	29.40	1	8,119	0.01%
2019/10/18	1	29.50	1	29.60	29.20	0	8,162	0.00%
2019/10/17	0	0.00	3	29.43	29.50	-3	8,119	-0.04%
2019/10/16	31	29.25	1	29.10	29.25	30	8,150	0.37%
2019/10/15	1	28.80	1	29.05	29.25	0	8,205	0.00%
2019/10/14	0	0.00	1	28.90	28.80	-1	8,179	-0.01%
2019/10/08	1	28.60	5	28.80	28.55	-4	8,100	-0.05%
2019/10/07	0	0.00	1	28.60	28.70	-1	8,060	-0.01%
2019/10/04	60	28.40	2	28.40	28.20	58	8,025	0.72%
2019/10/03	1	28.05	0	0.00	28.20	1	8,039	0.01%
2019/10/02	2	28.30	0	0.00	28.30	2	8,045	0.02%
2019/10/01	0	0.00	1	29.00	28.65	-1	7,980	-0.01%
2019/09/26	0.3	28.50	0	0.00	28.50	0.3	7,930	0.00%
2019/09/25	2	28.73	0	0.00	28.70	2	7,952	0.03%
2019/09/24	1	28.85	0	0.00	28.80	1	7,989	0.01%
2019/09/20	1	28.75	0	0.00	29.15	1	8,094	0.01%
2019/09/19	3	28.78	5	29.15	28.70	-2	7,963	-0.03%
2019/09/17	3	29.25	1	29.30	29.30	2	7,927	0.03%
2019/09/16	0	0.00	1	29.50	29.50	-1	7,988	-0.01%
2019/09/12	2	28.98	0	0.00	29.00	2	7,960	0.03%
2019/09/06	28	29.30	5	29.25	29.30	23	7,911	0.29%
2019/09/05	22	29.10	0	0.00	29.20	22	7,893	0.28%
2019/09/04	0	0.00	28	28.80	28.85	-28	7,829	-0.36%
2019/09/03	5	28.70	2	28.88	28.70	3	7,812	0.04%
2019/09/02	0	0.00	2	28.63	28.70	-2	7,744	-0.03%
2019/08/30	0	0.00	4	28.40	28.50	-4	7,747	-0.05%
2019/08/29	1	28.20	6	27.99	28.20	-5	7,720	-0.06%
2019/08/28	0	0.00	1	28.00	27.90	-1	7,719	-0.01%
2019/08/26	1	28.00	0	0.00	27.95	1	7,624	0.01%
2019/08/23	7	28.07	0	0.00	28.25	7	7,760	0.09%
2019/08/22	3	28.07	0	0.00	27.90	3	7,797	0.04%
2019/08/20	2	28.35	0	0.00	28.35	2	7,847	0.03%
2019/08/19	1	28.65	1	28.70	28.55	0	7,767	0.00%
2019/08/16	2	28.20	3	28.07	28.30	-1	7,765	-0.01%
2019/08/15	18	27.41	0	0.00	27.50	18	7,756	0.23%
2019/08/14	3	28.20	1	28.40	28.30	2	7,584	0.03%
2019/08/13	10	28.21	0	0.00	28.05	10	7,824	0.13%
2019/08/12	1	28.50	1	28.50	28.45	0	7,869	0.00%
2019/08/07	4	28.58	1	28.55	28.55	3	7,978	0.04%
2019/08/06	1	28.65	1	28.85	28.90	0	8,025	0.00%
2019/08/05	0	0.00	1	29.05	29.10	-1	7,976	-0.01%
2019/08/02	3	28.90	0	0.00	28.90	3	8,073	0.04%
2019/08/01	4	29.38	0	0.00	29.25	4	8,131	0.05%
2019/07/31	2	29.73	0	0.00	29.60	2	8,115	0.02%
2019/07/30	4	29.90	0	0.00	30.00	4	8,089	0.05%
2019/07/29	1	30.25	0	0.00	30.35	1	8,099	0.01%
2019/07/26	5	30.10	0	0.00	30.15	5	8,149	0.06%
2019/07/25	2	30.28	0	0.00	30.25	2	8,296	0.02%
2019/07/24	2	30.75	0	0.00	30.50	2	8,280	0.02%
2019/07/23	3	30.88	0	0.00	30.80	3	8,336	0.04%
2019/07/22	1	31.30	0	0.00	31.25	1	8,296	0.01%
2019/07/19	4	31.74	0	0.00	31.50	4	8,213	0.05%
2019/07/18	0	0.00	140	34.00	33.90	-140	8,054	-1.74%	大賣/鉅額交易
2019/07/12	1	33.80	0	0.00	33.80	1	7,911	0.01%
2019/07/02	0	0.00	1	34.05	34.05	-1	8,631	-0.01%
2019/06/28	141	33.55	0	0.00	33.50	141	8,718	1.62%	大買/鉅額交易
2019/06/27	0	0.00	5	34.10	33.95	-5	8,729	-0.06%
2019/06/25	2	33.45	140	33.45	33.45	-138	8,853	-1.56%	大賣/鉅額交易
2019/06/24	4	33.60	9	33.62	33.75	-5	8,854	-0.06%
2019/06/20	0	0.00	1	33.50	33.40	-1	8,838	-0.01%
2019/06/19	0	0.00	0.6	33.15	33.25	-0.6	8,860	-0.01%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/13	3	32.62	0	0.00	32.70	3	8,852	0.03%
2019/06/06	1	32.50	0	0.00	32.75	1	8,960	0.01%
2019/06/05	40	32.60	0	0.00	32.60	40	8,964	0.45%
2019/06/04	0	0.00	41	32.85	32.80	-41	8,994	-0.46%
2019/06/03	1	32.50	0	0.00	32.80	1	9,013	0.01%
2019/05/30	0	0.00	1	32.65	32.25	-1	9,024	-0.01%
2019/05/27	0	0.00	1	31.60	31.50	-1	9,002	-0.01%
2019/05/23	2	31.10	0	0.00	31.45	2	8,918	0.02%
2019/05/21	1	32.15	0	0.00	32.05	1	8,831	0.01%
2019/05/20	5	32.80	17	32.89	32.60	-12	8,623	-0.14%
2019/05/17	0	0.00	1	32.10	31.75	-1	8,367	-0.01%
2019/05/16	7	31.15	6	31.91	31.75	1	8,370	0.01%
2019/05/15	2	31.65	0	0.00	31.60	2	8,321	0.02%
2019/05/10	4	32.04	0	0.00	31.95	4	8,399	0.05%
2019/05/09	12	32.50	2	32.58	32.55	10	8,366	0.12%
2019/05/03	0	0.00	1	33.45	33.20	-1	8,130	-0.01%
2019/05/02	3	33.30	1	32.90	32.85	2	8,134	0.02%
2019/04/30	1	33.75	0	0.00	33.70	1	8,018	0.01%
2019/04/29	3	33.75	3	33.70	33.65	0	8,013	0.00%
2019/04/26	0	0.00	4	33.05	33.25	-4	8,000	-0.05%
2019/04/25	0	0.00	5	32.60	32.65	-5	8,016	-0.06%
2019/04/22	0	0.00	1	32.45	32.45	-1	8,299	-0.01%
2019/04/19	0	0.00	5	32.00	31.95	-5	8,360	-0.06%
2019/04/18	2	31.93	0	0.00	31.80	2	8,417	0.02%
2019/04/15	142	32.65	1	32.75	32.60	141	8,531	1.65%	大買/鉅額交易
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/11	2	32.48	145	32.65	32.30	-143	8,581	-1.67%	大賣/鉅額交易
2019/04/10	10	32.60	3	32.45	32.60	7	8,475	0.08%
2019/04/08	41	32.33	2	32.55	32.10	39	8,300	0.47%
2019/04/03	8	31.83	5	31.73	31.90	3	8,044	0.04%
2019/04/02	1	30.65	2	30.88	31.00	-1	7,902	-0.01%
2019/03/29	51	30.70	0	0.00	30.45	51	7,798	0.65%
2019/03/28	2	30.70	0	0.00	30.85	2	7,892	0.03%
2019/03/26	1	30.85	0	0.00	30.90	1	7,844	0.01%
2019/03/25	1	31.00	0	0.00	31.30	1	7,838	0.01%
2019/03/21	0	0.00	3	30.92	31.00	-3	7,870	-0.04%
2019/03/20	1	30.60	0	0.00	30.50	1	7,905	0.01%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/14	3	29.83	0	0.00	29.95	3	7,949	0.04%
2019/03/12	0	0.00	1	30.25	30.30	-1	8,015	-0.01%
2019/03/08	1	29.80	0	0.00	29.75	1	8,272	0.01%
2019/03/04	2	30.05	0	0.00	30.00	2	8,628	0.02%
2019/02/27	3	30.68	0	0.00	30.50	3	8,569	0.04%
2019/02/26	2	31.08	1	31.50	31.25	1	8,489	0.01%
2019/02/25	0	0.00	2	31.48	31.50	-2	8,465	-0.02%
2019/02/22	1	30.70	1	31.20	31.20	0	8,529	0.00%
2019/02/21	0	0.00	1	31.20	31.20	-1	8,618	-0.01%
2019/02/20	1	30.75	2	30.95	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	2	30.85	30.70	-2	9,152	-0.02%
2019/02/14	0	0.00	3	30.18	30.00	-3	9,118	-0.03%
2019/02/13	0	0.00	1	30.00	30.00	-1	9,085	-0.01%
2019/02/12	0	0.00	2	29.75	29.80	-2	9,064	-0.02%
2019/02/11	1	29.35	0	0.00	29.65	1	9,077	0.01%
2019/01/30	3	28.92	6	29.58	29.70	-3	8,984	-0.03%
2019/01/29	2	29.25	0	0.00	29.40	2	8,912	0.02%
2019/01/28	0	0.00	1	29.60	29.70	-1	8,879	-0.01%
2019/01/25	0	0.00	1	29.55	29.55	-1	8,955	-0.01%
2019/01/23	0	0.00	1	29.40	29.35	-1	8,947	-0.01%
2019/01/21	0	0.00	1	29.20	29.20	-1	9,104	-0.01%
2019/01/18	2	28.80	0	0.00	28.80	2	9,143	0.02%
2019/01/16	3	29.15	0	0.00	29.05	3	9,257	0.03%
2019/01/15	1	29.60	4	29.50	29.55	-3	9,229	-0.03%
2019/01/14	1	28.90	0	0.00	29.00	1	9,231	0.01%
2019/01/11	1	29.35	0	0.00	29.30	1	9,388	0.01%
2019/01/10	0	0.00	1	29.35	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	10	29.10	29.30	-10	9,492	-0.11%
2019/01/07	1	28.45	1	28.80	28.70	0	9,859	0.00%
2019/01/04	2	27.83	2	28.30	28.25	0	9,958	0.00%
2019/01/03	1	27.75	3	28.18	28.20	-2	10,232	-0.02%
2019/01/02	0	0.00	2	28.10	28.05	-2	10,398	-0.02%
2018/12/28	0	0.00	3	27.82	27.90	-3	10,424	-0.03%
2018/12/27	1	27.60	0	0.00	27.50	1	10,478	0.01%
2018/12/26	1	27.65	0	0.00	27.65	1	10,470	0.01%
2018/12/25	0	0.00	81	27.85	27.95	-81	10,574	-0.77%
2018/12/24	80	27.95	2	27.98	28.25	78	10,708	0.73%
2018/12/22	1	27.55	1	27.60	27.50	0	10,842	0.00%
2018/12/21	6	27.86	0	0.00	27.60	6	11,052	0.05%
2018/12/20	0	0.00	3	28.47	28.30	-3	10,899	-0.03%
2018/12/19	0	0.00	1	28.50	28.50	-1	10,948	-0.01%
2018/12/18	7	28.27	0	0.00	28.20	7	11,087	0.06%
2018/12/17	0	0.00	1	28.80	28.80	-1	11,426	-0.01%
2018/12/14	2	28.08	0	0.00	28.15	2	11,796	0.02%
2018/12/13	2	28.23	0	0.00	28.45	2	11,923	0.02%
2018/12/12	2	28.60	0	0.00	28.60	2	12,034	0.02%
2018/12/10	0	0.00	3	28.70	28.65	-3	12,243	-0.02%
2018/12/07	1	28.35	2	28.70	28.75	-1	12,390	-0.01%
2018/12/06	1	28.10	0	0.00	28.15	1	12,688	0.01%
2018/12/05	1	28.25	0	0.00	28.40	1	12,999	0.01%
2018/12/04	2	28.78	0	0.00	28.60	2	13,179	0.02%
2018/12/03	1	28.70	1	29.00	29.30	0	13,251	0.00%
2018/11/30	3	28.55	9	28.53	28.45	-6	13,246	-0.05%
2018/11/29	5	28.65	3	28.50	28.30	2	13,327	0.02%
2018/11/28	2	28.43	3	28.63	28.60	-1	13,318	-0.01%
2018/11/27	4	28.18	0	0.00	28.20	4	13,315	0.03%
2018/11/26	1	28.50	10	29.02	28.75	-9	13,324	-0.07%
2018/11/23	9	28.53	1	28.65	28.45	8	13,454	0.06%
2018/11/22	3	28.90	4	29.03	28.85	-1	13,484	-0.01%
2018/11/21	1	29.05	2	29.03	29.20	-1	13,609	-0.01%
2018/11/20	2	29.10	0	0.00	29.25	2	13,803	0.01%
2018/11/19	3	29.35	7	29.49	29.45	-4	14,145	-0.03%
2018/11/16	17	29.95	2	29.60	29.35	15	14,578	0.10%
2018/11/15	8	31.36	1	31.20	31.20	7	14,643	0.05%
2018/11/13	0	0.00	2	31.35	31.50	-2	14,898	-0.01%
2018/11/12	0	0.00	2	31.20	31.50	-2	14,956	-0.01%
2018/11/09	5	30.81	1	31.30	30.95	4	15,009	0.03%
2018/11/07	0	0.00	3	31.42	31.45	-3	15,304	-0.02%
2018/11/06	21	30.90	24	31.15	30.90	-3	15,321	-0.02%
2018/11/05	4	30.79	0	0.00	30.85	4	15,279	0.03%
2018/11/02	1	31.70	2	31.33	31.65	-1	15,247	-0.01%
2018/10/31	0	0.00	1	30.95	31.05	-1	15,259	-0.01%
2018/10/30	0	0.00	2	30.38	30.15	-2	15,259	-0.01%
2018/10/29	3	29.43	2	30.03	29.95	1	15,194	0.01%
2018/10/25	2	30.75	6.9	30.01	30.20	-4.9	15,222	-0.03%
2018/10/24	2	30.53	1	30.90	30.70	1	15,158	0.01%
2018/10/18	1	32.40	2	32.13	32.05	-1	14,906	-0.01%
2018/10/17	0	0.00	1	31.55	31.55	-1	14,932	-0.01%
2018/10/16	2.4	31.03	12	31.75	31.05	-9.6	14,994	-0.06%
2018/10/15	11	31.93	0	0.00	32.10	11	14,845	0.07%
2018/10/12	0	0.00	2	32.90	33.25	-2	14,868	-0.01%
2018/10/11	4	32.63	0	0.00	32.35	4	15,030	0.03%
2018/10/09	0	0.00	3	35.10	35.85	-3	14,779	-0.02%
2018/10/04	3	35.05	2	35.15	35.15	1	14,724	0.01%
2018/10/03	0	0.00	1	35.65	35.40	-1	14,807	-0.01%
2018/10/02	3	34.72	1	35.45	35.40	2	14,917	0.01%
2018/10/01	4	34.95	0	0.00	34.80	4	15,055	0.03%
2018/09/28	3	35.85	1	35.70	35.70	2	15,180	0.01%
2018/09/25	3	36.45	0	0.00	36.20	3	15,450	0.02%
2018/09/21	0	0.00	2	36.80	37.40	-2	15,309	-0.01%
2018/09/20	2	36.35	4	36.73	35.80	-2	14,943	-0.01%
2018/09/19	0	0.00	2	36.95	37.00	-2	14,610	-0.01%
2018/09/17	1	36.05	0	0.00	35.75	1	14,190	0.01%
2018/09/14	0	0.00	4	36.10	36.05	-4	14,164	-0.03%
2018/09/13	1	35.45	0	0.00	35.65	1	13,939	0.01%
2018/09/12	2	35.68	16	35.81	35.45	-14	13,754	-0.10%
2018/09/11	1	34.90	13	35.31	35.45	-12	13,492	-0.09%
2018/09/10	0	0.00	5	35.00	34.50	-5	13,213	-0.04%
2018/09/07	5	34.32	0	0.00	34.05	5	13,127	0.04%
2018/09/06	1	34.60	0	0.00	34.35	1	12,986	0.01%
2018/09/05	7	35.11	4	35.15	34.70	3	12,867	0.02%
2018/09/04	5	34.85	0	0.00	34.75	5	12,655	0.04%
2018/09/03	1	34.85	0	0.00	34.60	1	12,558	0.01%
2018/08/29	10	35.62	10	35.70	35.70	0	12,200	0.00%
2018/08/28	10	35.83	15	35.73	35.95	-5	12,067	-0.04%
2018/08/27	73	35.35	29	35.33	35.70	44	11,937	0.37%
2018/08/24	10.3	36.27	0	0.00	36.00	10.3	11,651	0.09%
2018/08/23	16	36.53	15	36.82	37.25	1	11,349	0.01%
2018/08/22	8	35.43	59	35.31	35.20	-51	10,837	-0.47%
2018/08/21	0	0.00	7	33.30	34.05	-7	10,315	-0.07%
2018/08/15	3	32.35	1	32.65	32.25	2	9,932	0.02%
2018/08/14	0	0.00	5.5	32.48	32.75	-5.5	9,740	-0.06%
2018/08/10	0	0.00	0	31.80	31.80	0	9,675	0.00%
2018/08/07	3	32.07	2	32.38	32.00	1	9,648	0.01%
2018/08/06	0	0.00	6	31.88	32.10	-6	9,514	-0.06%
2018/08/03	0	0.00	2	31.23	31.25	-2	9,420	-0.02%
2018/08/02	6.5	31.27	701	30.99	30.75	-694.5	9,391	-7.40%	大賣/鉅額交易
2018/08/01	5	32.11	1	32.30	32.30	4	9,203	0.04%
2018/07/31	0	0.00	6	32.28	32.60	-6	9,132	-0.07%
2018/07/30	0	0.00	2	32.30	32.15	-2	9,084	-0.02%
2018/07/27	9	32.18	0	0.00	32.25	9	9,071	0.10%
2018/07/26	0	0.00	1	32.85	32.85	-1	8,977	-0.01%
2018/07/24	1	32.25	1	32.90	32.65	0	9,134	0.00%
2018/07/23	1	32.40	1	33.00	32.20	0	9,000	0.00%
2018/07/20	1	32.05	1	32.20	32.20	0	8,874	0.00%
2018/07/19	2	31.90	0	0.00	31.80	2	8,652	0.02%
2018/07/18	0	0.00	1	32.95	33.25	-1	8,444	-0.01%
2018/07/17	0	0.00	1	32.00	32.00	-1	8,072	-0.01%
2018/07/13	1	32.05	5.1	32.00	32.10	-4.1	7,921	-0.05%
2018/07/12	51	31.80	0	0.00	32.00	51	7,804	0.65%
2018/07/10	1	32.10	1	31.95	32.05	0	7,440	0.00%
2018/07/09	2	32.00	3	32.15	32.35	-1	7,233	-0.01%
2018/07/06	0	0.00	4	31.38	31.50	-4	6,964	-0.06%
2018/07/05	1	30.70	50	31.15	30.90	-49	6,686	-0.73%
2018/07/04	2	30.28	6	30.35	30.80	-4	6,554	-0.06%
2018/07/03	0	0.00	5.4	29.53	29.55	-5.4	6,348	-0.09%
2018/06/29	50	28.95	3	28.98	28.90	47	6,194	0.76%
2018/06/28	31	28.40	30	28.55	28.50	1	6,113	0.02%
2018/06/26	32	28.80	30	28.98	28.80	2	6,046	0.03%
2018/06/25	0	0.00	4	29.43	29.45	-4	5,984	-0.07%
2018/06/20	0	0.00	1	28.80	29.00	-1	5,893	-0.02%
2018/06/19	306.4	28.73	0	0.00	28.50	306.4	5,800	5.28%	大買/鉅額交易
2018/06/15	50	28.95	51.3	29.21	29.60	-1.3	5,668	-0.02%
2018/06/14	402.3	28.74	0	0.00	28.55	402.3	5,465	7.36%	大買/鉅額交易
2018/06/11	4	29.35	0	0.00	29.00	4	5,650	0.07%
2018/06/05	0	0.00	1	29.40	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	1	29.10	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	1	29.00	28.95	-1	5,462	-0.02%
2018/05/31	0	0.00	1	28.55	28.55	-1	5,457	-0.02%
2018/05/30	3	28.13	2	28.05	28.05	1	5,311	0.02%
2018/05/29	0	0.00	1	28.80	28.80	-1	5,263	-0.02%
2018/05/25	0	0.00	5	28.70	28.75	-5	5,356	-0.09%
2018/05/24	2	29.20	0	0.00	29.25	2	5,362	0.04%
2018/05/23	3	29.20	0	0.00	29.20	3	5,389	0.06%
2018/05/21	5	28.80	0	0.00	28.95	5	5,414	0.09%
2018/05/18	0	0.00	1	28.70	28.65	-1	5,417	-0.02%
2018/05/15	1	28.05	0	0.00	28.15	1	5,705	0.02%
2018/05/14	0	0.00	0.1	28.25	28.25	-0.1	6,031	0.00%
2018/05/10	0	0.00	1	28.40	28.20	-1	6,252	-0.02%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	1	28.40	28.40	-1	6,379	-0.02%
2018/05/03	2	28.15	0	0.00	28.15	2	6,405	0.03%
2018/05/02	0	0.00	8	28.53	28.60	-8	6,429	-0.12%
2018/04/30	1	28.40	23	28.01	28.40	-22	6,402	-0.34%
2018/04/25	0	0.00	2	27.13	27.20	-2	6,418	-0.03%
2018/04/24	1	26.90	0	0.00	26.85	1	6,472	0.02%
2018/04/23	0	0.00	4	27.04	27.15	-4	6,535	-0.06%
2018/04/19	4	27.10	0	0.00	27.20	4	6,875	0.06%
2018/04/11	1	27.00	12	27.00	27.00	-11	7,536	-0.15%
2018/04/10	0	0.00	6	27.18	27.20	-6	7,665	-0.08%
2018/04/03	0	0.00	30	26.35	26.60	-30	7,720	-0.39%
2018/03/29	10	26.00	0	0.00	26.25	10	7,987	0.13%
2018/03/22	0	0.00	7	26.27	26.30	-7	7,958	-0.09%
2018/03/21	0	0.00	3	26.00	26.10	-3	7,955	-0.04%
2018/03/19	0	0.00	2	26.15	26.15	-2	8,122	-0.02%
2018/03/15	0	0.00	1	25.80	25.75	-1	7,768	-0.01%
2018/03/05	0	0.00	1	25.45	25.50	-1	8,114	-0.01%
2018/02/27	0	0.00	1	26.00	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	2	25.93	25.95	-2	7,853	-0.03%
2018/02/09	1	23.95	1	24.35	24.35	0	7,599	0.00%
2018/02/08	5	24.50	0	0.00	24.50	5	7,499	0.07%
2018/02/06	9.2	24.29	0	0.00	24.30	9.2	7,175	0.13%
2018/02/02	3	26.40	1	26.50	26.35	2	6,688	0.03%
2018/01/30	1	26.10	0	0.00	26.10	1	6,319	0.02%
2018/01/25	5	26.50	0	0.00	26.40	5	6,161	0.08%
2018/01/24	6	26.40	0	0.00	26.55	6	6,058	0.10%
2018/01/22	0	0.00	14	26.75	26.70	-14	5,825	-0.24%
2018/01/17	1	26.95	0	0.00	26.90	1	5,608	0.02%
2018/01/16	1	26.95	0	0.00	27.00	1	5,569	0.02%
2018/01/15	10	27.15	1	27.30	27.30	9	5,416	0.17%
2018/01/12	20	26.88	0	0.00	26.90	20	5,306	0.38%
2018/01/11	1	26.75	0	0.00	26.75	1	5,189	0.02%
2018/01/10	0	0.00	2	27.20	27.00	-2	5,119	-0.04%
2018/01/08	2	26.75	0	0.00	26.50	2	4,872	0.04%
2018/01/03	1	26.55	0	0.00	26.60	1	4,556	0.02%