遠東新 (1402)-臺銀-臺南券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.90
漲跌
▼0.50
漲幅
-1.45%
成交量
5,342張
產業
上市紡織類股
880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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/22	0	0.00	0.3	34.10	33.90	-0.3	5,642	0.00%
2024/05/20	0	0.00	0	34.50	34.45	0	5,589	0.00%
2024/05/17	0	0.00	0	35.00	34.70	0	5,579	0.00%
2024/05/16	0	0.00	6	34.97	35.20	-6	5,542	-0.11%
2024/05/15	0	0.00	2	34.35	34.35	-2	5,357	-0.04%
2024/05/14	0	0.00	3	34.50	34.25	-3	5,351	-0.06%
2024/05/13	0	0.00	2	34.40	34.60	-2	5,343	-0.04%
2024/05/10	0	0.00	24	33.65	34.45	-24	5,287	-0.45%
2024/05/09	0	0.00	0.3	33.20	33.40	-0.3	5,167	0.00%
2024/05/08	5	33.75	0	0.00	33.75	5	5,184	0.10%
2024/05/07	0	0.00	5	33.45	33.70	-5	5,149	-0.10%
2024/05/06	1	33.45	0	0.00	33.50	1	5,101	0.02%
2024/05/03	0	0.00	1.1	33.54	33.20	-1.1	5,032	-0.02%
2024/05/02	1.1	33.10	21.1	33.22	33.20	-20	4,976	-0.40%
2024/04/30	1.6	32.89	0	0.00	32.50	1.6	4,851	0.03%
2024/04/29	2	32.95	8	32.99	33.10	-6	4,812	-0.12%
2024/04/26	3	32.25	1	32.35	32.05	2	4,709	0.04%
2024/04/24	3.1	32.30	0	0.00	32.35	3.1	4,669	0.07%
2024/04/23	1	32.80	0	0.00	32.85	1	4,764	0.02%
2024/04/22	0	0.00	7	32.26	32.40	-7	4,821	-0.15%
2024/04/19	4	31.28	0	0.00	31.15	4	4,788	0.08%
2024/04/18	3	31.87	0	0.00	31.80	3	4,676	0.06%
2024/04/17	1	31.75	0	0.00	31.95	1	4,646	0.02%
2024/04/16	3.1	31.96	4	32.24	31.85	-0.9	4,600	-0.02%
2024/04/15	0	0.00	5	32.80	32.65	-5	4,525	-0.11%
2024/04/10	1	32.70	5	32.80	32.70	-4	4,526	-0.09%
2024/04/03	5	32.66	0	0.00	32.60	5	4,618	0.11%
2024/04/02	3	33.03	1	33.05	33.15	2	4,608	0.04%
2024/04/01	1	33.15	2	33.33	33.25	-1	4,673	-0.02%
2024/03/29	0	0.00	12	33.15	33.25	-12	4,671	-0.26%
2024/03/28	0	0.00	2	32.98	33.05	-2	4,623	-0.04%
2024/03/27	0	0.00	5	32.81	32.85	-5	4,641	-0.11%
2024/03/26	3	32.53	3	32.77	32.60	0	4,817	0.00%
2024/03/25	4	32.29	4	32.55	32.40	0	5,011	0.00%
2024/03/22	8	32.39	0	0.00	32.50	8	5,238	0.15%
2024/03/21	0	0.00	17	32.38	32.70	-17	5,412	-0.31%
2024/03/20	0	0.00	7	31.96	31.80	-7	6,170	-0.11%
2024/03/19	22.1	31.89	1	32.15	31.70	21.1	6,240	0.34%
2024/03/18	2	32.58	1	32.60	32.75	1	6,208	0.02%
2024/03/15	0	0.00	5.8	33.08	32.90	-5.8	6,204	-0.09%
2024/03/14	2	32.80	3	32.72	32.90	-1	5,903	-0.02%
2024/03/13	3	32.27	5	32.54	32.70	-2	5,894	-0.03%
2024/03/12	3	32.15	0	0.00	32.35	3	5,868	0.05%
2024/03/08	0.9	31.85	5	32.10	32.40	-4.1	6,094	-0.07%
2024/03/06	0	0.00	2	31.98	32.00	-2	6,344	-0.03%
2024/03/05	3	31.90	0.4	31.88	31.85	2.7	6,744	0.04%
2024/03/01	8	31.91	7	31.93	31.90	1	7,096	0.01%
2024/02/29	0	0.00	29	32.22	32.60	-29	7,360	-0.39%
2024/02/27	0	0.00	3	31.65	31.65	-3	7,378	-0.04%
2024/02/26	5	31.50	0	0.00	31.40	5	7,429	0.07%
2024/02/23	0	0.00	1	31.75	31.65	-1	7,580	-0.01%
2024/02/22	0	0.00	12	31.74	31.90	-12	7,781	-0.15%
2024/02/21	0	0.00	11	31.66	31.75	-11	7,884	-0.14%
2024/02/05	2	30.50	12	30.60	30.65	-10	8,199	-0.12%
2024/02/02	2	31.00	0	0.00	31.05	2	8,225	0.02%
2024/02/01	0	0.00	2	31.18	31.30	-2	8,264	-0.02%
2024/01/30	1	30.85	1	30.90	30.65	0	8,280	0.00%
2024/01/24	1.1	30.46	0	0.00	30.60	1.1	8,510	0.01%
2024/01/22	1	30.35	0.2	30.38	30.30	0.9	8,677	0.01%
2024/01/17	4	30.66	0	0.00	30.40	4	8,817	0.05%
2024/01/11	1	31.20	0	0.00	31.45	1	8,788	0.01%
2024/01/10	1	31.30	0.1	31.43	31.20	0.9	8,999	0.01%
2024/01/09	0	0.00	2	31.90	31.75	-2	9,041	-0.02%
2024/01/05	0	0.00	1	31.65	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	15.1	31.62	31.75	-15.1	9,258	-0.16%
2024/01/03	0	31.35	0	0.00	31.45	0	9,358	0.00%
2023/12/29	0	0.00	0.1	31.15	31.20	-0.1	9,309	0.00%
2023/12/27	0	0.00	1	31.40	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	0.1	31.10	31.10	-0.1	9,287	0.00%
2023/12/25	3	30.87	0	0.00	30.95	3	9,313	0.03%
2023/12/20	0	0.00	20	31.45	31.25	-20	9,118	-0.22%
2023/12/19	7.1	31.10	0	0.00	31.45	7.1	8,898	0.08%
2023/12/18	13	31.09	5	31.27	31.40	8	8,728	0.09%
2023/12/15	1	30.80	2	31.00	30.80	-1	8,538	-0.01%
2023/12/14	0	0.00	2	31.03	30.95	-2	7,717	-0.03%
2023/12/13	2	30.68	0	0.00	30.70	2	7,673	0.03%
2023/12/12	3	30.90	1	30.90	31.00	2	8,661	0.02%
2023/12/11	1	30.70	0	0.00	30.90	1	8,735	0.01%
2023/12/08	2	30.88	0.2	30.95	30.95	1.8	8,747	0.02%
2023/12/07	5	31.19	14	31.05	31.10	-9	8,771	-0.10%
2023/12/06	2	31.75	6	31.73	31.65	-4	8,731	-0.05%
2023/12/05	9	31.47	5	31.55	31.30	4	8,637	0.05%
2023/11/29	1	30.70	1	30.60	30.60	0	7,885	0.00%
2023/11/28	2	30.85	4	30.79	30.60	-2	7,756	-0.03%
2023/11/27	0	0.00	2	30.68	30.45	-2	7,706	-0.03%
2023/11/22	0	0.00	3	30.60	30.45	-3	7,182	-0.04%
2023/11/21	2	30.30	20	30.24	30.40	-18	7,084	-0.25%
2023/11/20	4	29.99	7.1	29.98	29.95	-3.1	6,974	-0.04%
2023/11/17	4	30.80	13	30.80	30.75	-9	6,888	-0.13%
2023/11/15	2	30.60	4	30.65	30.70	-2	6,789	-0.03%
2023/11/14	0	0.00	1	30.20	30.50	-1	6,688	-0.01%
2023/11/13	2	30.13	4	30.15	30.35	-2	6,670	-0.03%
2023/11/10	0	0.00	11	30.17	30.25	-11	6,768	-0.16%
2023/11/07	0	0.00	1	30.05	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	5	30.16	30.25	-5	6,816	-0.07%
2023/11/03	1	29.80	1	29.80	29.90	0	6,762	0.00%
2023/11/02	0	0.00	4.1	29.71	29.85	-4.1	6,807	-0.06%
2023/11/01	5	29.50	2.1	29.48	29.40	2.9	6,770	0.04%
2023/10/31	0	0.00	1.3	29.48	29.50	-1.3	6,756	-0.02%
2023/10/30	0	0.00	0.5	29.37	29.30	-0.5	6,760	-0.01%
2023/10/27	0	0.00	1	29.25	29.25	-1	6,725	-0.01%
2023/10/26	8	29.00	1.3	29.18	29.00	6.8	6,724	0.10%
2023/10/25	1	29.05	1	29.10	29.10	0	6,735	0.00%
2023/10/23	0	0.00	0.1	28.90	28.65	-0.1	6,813	0.00%
2023/10/20	1.1	28.89	0	0.00	28.85	1.1	6,867	0.02%
2023/10/18	0	0.00	0.3	29.18	29.00	-0.3	6,918	0.00%
2023/10/17	0	0.00	1	29.15	29.15	-1	6,759	-0.01%
2023/10/12	1	29.20	2	29.30	29.25	-1	7,103	-0.01%
2023/10/11	2	29.15	1	28.85	29.20	1	7,094	0.01%
2023/10/06	4	28.55	0	0.00	28.55	4	7,003	0.06%
2023/10/05	1.2	28.50	0	0.00	28.40	1.2	7,025	0.02%
2023/10/04	8.1	28.52	0	0.00	28.35	8.1	7,025	0.12%
2023/10/03	11.2	28.90	0	0.00	28.85	11.2	7,008	0.16%
2023/10/02	1	29.05	1	29.10	29.10	0	7,088	0.00%
2023/09/28	1	28.70	0	0.00	28.75	1	7,268	0.01%
2023/09/27	0.4	28.65	0	0.00	28.60	0.4	7,318	0.01%
2023/09/26	0.1	28.62	0	0.00	28.60	0.1	7,364	0.00%
2023/09/25	1.2	28.91	10	28.90	28.85	-8.8	7,375	-0.12%
2023/09/22	1.4	28.86	0	0.00	28.75	1.4	7,447	0.02%
2023/09/21	2.1	28.81	0	0.00	28.80	2.1	7,478	0.03%
2023/09/20	0	0.00	5	29.45	29.20	-5	7,445	-0.07%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0.1	29.45	3	29.50	29.50	-2.9	7,578	-0.04%
2023/09/15	1.2	28.83	1	28.75	29.10	0.2	7,583	0.00%
2023/09/14	2.1	29.03	0	0.00	29.45	2.1	6,578	0.03%
2023/09/13	2.2	28.91	1	28.90	29.15	1.2	6,488	0.02%
2023/09/12	2.4	29.04	0	0.00	29.15	2.4	6,589	0.04%
2023/09/11	0.2	28.61	1	28.60	28.70	-0.8	6,585	-0.01%
2023/09/08	2	28.38	0	0.00	28.50	2	6,577	0.03%
2023/09/07	6.5	28.46	1	28.50	28.40	5.5	6,607	0.08%
2023/09/06	2.1	28.60	0	0.00	28.60	2.1	6,585	0.03%
2023/09/05	6.3	28.77	1	28.90	28.85	5.3	6,564	0.08%
2023/09/04	3.4	28.64	0	0.00	28.60	3.4	6,566	0.05%
2023/09/01	1	28.80	1	28.85	28.80	0	6,545	0.00%
2023/08/31	13.1	28.30	10	28.15	28.15	3.1	6,535	0.05%
2023/08/30	2	28.43	1	28.50	28.55	1	6,414	0.02%
2023/08/29	1.1	28.16	9	28.17	28.30	-7.9	6,387	-0.12%
2023/08/28	18.1	28.22	13	28.10	28.15	5.1	6,422	0.08%
2023/08/25	1	28.35	0	0.00	28.30	1	6,945	0.01%
2023/08/24	3.4	28.27	2	28.40	28.35	1.4	6,967	0.02%
2023/08/23	10.1	28.45	2	28.45	28.35	8.1	6,916	0.12%
2023/08/22	10.2	28.57	0	0.00	28.60	10.2	6,918	0.15%
2023/08/21	4.2	28.79	1	28.65	28.65	3.2	6,950	0.05%
2023/08/18	5.1	28.70	6	28.70	28.75	-0.9	6,960	-0.01%
2023/08/17	10.2	28.39	15	28.30	28.50	-4.8	6,954	-0.07%
2023/08/16	22.3	28.81	0	0.00	28.60	22.3	6,909	0.32%
2023/08/15	1	29.25	30	29.23	29.15	-29	6,812	-0.43%
2023/08/14	1	29.40	0	0.00	29.30	1	6,805	0.01%
2023/08/11	10	29.30	0	0.00	29.50	10	6,846	0.15%
2023/08/10	6	29.37	50	29.40	29.45	-44	6,892	-0.64%
2023/08/09	10	29.49	4	29.50	29.50	6	6,876	0.09%
2023/08/08	28	29.57	0	0.00	29.60	28	6,872	0.41%
2023/08/07	17	29.59	12	29.76	29.80	5	6,825	0.07%
2023/08/04	1	29.55	0	0.00	29.50	1	6,833	0.01%
2023/08/02	9	29.57	1	29.60	29.55	8	6,812	0.12%
2023/08/01	4	29.63	0	0.00	29.65	4	6,762	0.06%
2023/07/31	7	29.74	0	0.00	29.70	7	6,757	0.10%
2023/07/28	42	29.73	0	0.00	29.70	42	6,730	0.62%
2023/07/27	6.7	29.78	15	29.71	29.95	-8.3	6,678	-0.12%
2023/07/26	44	29.42	0	0.00	29.50	44	6,678	0.66%
2023/07/25	25	29.25	0	0.00	29.25	25	6,659	0.38%
2023/07/24	22.1	29.35	8	29.53	29.15	14.1	6,621	0.21%
2023/07/21	43	29.68	6	29.90	29.60	37	6,601	0.56%
2023/07/20	16.3	29.92	30	29.93	29.80	-13.7	6,556	-0.21%
2023/07/19	19.2	29.80	0	0.00	29.75	19.2	6,559	0.29%
2023/07/18	26.1	30.04	5	30.00	30.00	21.1	6,469	0.33%
2023/07/17	52.5	30.43	5	30.50	30.30	47.5	6,352	0.75%
2023/07/14	20.2	32.29	0	0.00	32.30	20.2	6,184	0.33%
2023/07/13	0	0.00	1	32.40	32.20	-1	6,149	-0.02%
2023/07/12	1	32.30	0	0.00	32.30	1	6,134	0.02%
2023/07/11	2	32.42	0	0.00	32.45	2	6,183	0.03%
2023/07/10	4.1	32.11	0	0.00	32.00	4.1	6,239	0.07%
2023/07/07	4	31.98	1	32.20	32.05	3	6,234	0.05%
2023/07/06	5.3	32.52	0	0.00	32.20	5.3	6,204	0.09%
2023/07/05	1	33.45	1	33.50	33.35	0	6,031	0.00%
2023/07/04	10.2	33.15	10	33.34	33.15	0.2	5,975	0.00%
2023/07/03	2	33.48	0	0.00	33.45	2	5,980	0.03%
2023/06/30	7	33.51	0	0.00	33.45	7	5,999	0.12%
2023/06/29	0.1	33.55	0	0.00	33.40	0.1	5,977	0.00%
2023/06/27	2	33.40	1	33.50	33.50	1	5,996	0.02%
2023/06/26	20	33.10	0	0.00	33.50	20	5,996	0.33%
2023/06/16	2	33.03	1	32.95	32.95	1	6,000	0.02%
2023/06/15	0.8	32.95	0	0.00	33.00	0.8	5,952	0.01%
2023/06/13	1	32.35	0	0.00	32.60	1	6,136	0.02%
2023/06/12	4.2	32.60	0	0.00	32.40	4.2	6,167	0.07%
2023/06/09	0	0.00	4	32.69	32.55	-4	6,231	-0.06%
2023/06/08	11	32.50	6	32.50	32.45	5	6,312	0.08%
2023/06/06	0	0.00	1	32.55	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	5.2	32.13	32.20	-5.2	6,676	-0.08%
2023/06/02	2	31.80	0	0.00	31.90	2	6,685	0.03%
2023/06/01	10.3	31.74	0	0.00	31.70	10.3	6,681	0.15%
2023/05/31	0	0.00	0.3	32.00	32.30	-0.3	6,635	0.00%
2023/05/30	4	32.10	2.2	31.99	32.10	1.8	6,162	0.03%
2023/05/29	0	0.00	12	31.98	31.85	-12	6,183	-0.19%
2023/05/26	5	31.70	0	0.00	31.80	5	6,280	0.08%
2023/05/25	14	31.76	11	31.93	32.00	3	6,275	0.05%
2023/05/24	1	31.95	2	32.05	32.00	-1	6,296	-0.02%
2023/05/23	0	0.00	3	32.10	32.05	-3	6,281	-0.05%
2023/05/22	4.8	32.05	0.1	32.00	32.05	4.7	6,292	0.07%
2023/05/19	5.3	32.01	0.1	32.00	32.05	5.2	6,367	0.08%
2023/05/18	0	0.00	0.2	32.00	32.00	-0.2	6,433	0.00%
2023/05/17	1.2	31.87	1	32.05	31.95	0.2	6,460	0.00%
2023/05/16	11.2	31.67	21	31.88	31.95	-9.8	6,446	-0.15%
2023/05/15	9	31.78	0	0.00	31.75	9	6,411	0.14%
2023/05/12	7	31.69	0	0.00	32.10	7	6,429	0.11%
2023/05/11	7	31.69	0	0.00	31.80	7	6,454	0.11%
2023/05/10	8.1	31.91	8	31.93	32.10	0.1	6,462	0.00%
2023/05/09	9	32.18	0	0.00	32.25	9	6,488	0.14%
2023/05/08	0.1	32.40	6	32.70	32.60	-5.9	6,531	-0.09%
2023/05/05	1	32.25	4	32.40	32.35	-3	6,527	-0.05%
2023/05/03	2	32.20	1	32.20	32.20	1	6,620	0.02%
2023/05/02	0	0.00	1	32.20	32.25	-1	6,679	-0.01%
2023/04/27	3	31.78	2	31.93	31.85	1	6,903	0.01%
2023/04/26	1.1	31.80	0	0.00	31.90	1.1	6,901	0.02%
2023/04/24	0	0.00	5	31.76	31.90	-5	6,837	-0.07%
2023/04/21	0.2	31.47	0	0.00	31.40	0.2	6,857	0.00%
2023/04/20	7	31.55	0	0.00	31.45	7	6,890	0.10%
2023/04/18	7	31.65	10	31.60	31.65	-3	6,890	-0.04%
2023/04/17	6	31.62	7	31.81	31.85	-1	6,869	-0.01%
2023/04/14	0	0.00	1	31.70	31.85	-1	6,848	-0.01%
2023/04/12	2	31.78	0	0.00	31.70	2	6,730	0.03%
2023/04/11	3	31.65	1.1	31.85	31.80	1.9	6,722	0.03%
2023/04/07	0	0.00	5	31.45	31.30	-5	6,706	-0.07%
2023/04/06	5.2	31.38	0	0.00	31.35	5.2	6,715	0.08%
2023/03/31	1.2	31.37	7	31.44	31.30	-5.8	6,800	-0.09%
2023/03/30	1	31.30	0	0.00	31.30	1	7,382	0.01%
2023/03/27	5	31.21	5	31.17	31.20	0	9,180	0.00%
2023/03/24	2	31.08	7	31.10	31.10	-5	10,586	-0.05%
2023/03/23	5	30.85	21	30.95	30.95	-16	10,672	-0.15%
2023/03/22	9	30.83	0	30.95	30.80	9	10,751	0.08%
2023/03/20	13	30.96	7	30.90	30.80	6	10,993	0.05%
2023/03/17	13	31.08	7	31.20	31.00	6	11,035	0.05%
2023/03/16	0	0.00	3	31.30	31.30	-3	11,014	-0.03%
2023/03/14	1	31.15	0	0.00	31.30	1	11,377	0.01%
2023/03/13	0	0.00	6	31.25	31.35	-6	11,541	-0.05%
2023/03/10	1	31.25	0	0.00	31.25	1	11,507	0.01%
2023/03/09	26	31.70	14	31.60	31.55	12	11,556	0.10%
2023/03/08	3	32.25	3	32.50	32.30	0	11,689	0.00%
2023/03/07	4	32.53	1	32.45	32.55	3	11,809	0.03%
2023/03/06	3	32.40	3.1	32.45	32.45	-0.1	11,929	0.00%
2023/03/03	2	32.25	0	0.00	32.20	2	12,018	0.02%
2023/03/02	1	32.50	10	32.38	32.45	-9	12,138	-0.07%
2023/03/01	19	32.09	2	32.30	32.00	17	12,174	0.14%
2023/02/24	5	32.22	4	32.34	32.45	1	12,289	0.01%
2023/02/23	26	32.20	3	32.35	32.45	23	12,464	0.18%
2023/02/20	4	32.00	125	32.03	32.00	-121	12,685	-0.95%	大賣/鉅額交易
2023/02/17	3	32.12	8	31.95	32.00	-5	12,906	-0.04%
2023/02/16	6	32.28	6	32.48	32.25	0	13,072	0.00%
2023/02/15	2	32.00	0	0.00	32.00	2	13,090	0.02%
2023/02/14	4	32.25	0	0.00	32.10	4	13,054	0.03%
2023/02/13	1	32.10	0	0.00	32.35	1	13,018	0.01%
2023/02/10	2	32.05	1	32.40	32.15	1	13,054	0.01%
2023/02/09	7	32.14	3	32.25	32.20	4	13,050	0.03%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/07	1	32.55	1	32.55	32.55	0	13,125	0.00%
2023/02/06	1	32.30	1	32.55	32.40	0	13,133	0.00%
2023/02/03	2	32.30	1	32.30	32.35	1	13,125	0.01%
2023/02/02	3	32.40	1	32.45	32.40	2	13,213	0.02%
2023/01/31	1	32.95	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	0.00	7.2	33.14	33.30	-7.2	13,123	-0.06%
2023/01/17	5	32.30	0	0.00	32.35	5	12,938	0.04%
2023/01/16	0	0.00	0.1	32.45	32.45	-0.1	12,947	0.00%
2023/01/11	1	32.40	3	32.58	32.60	-2	13,227	-0.02%
2023/01/10	1	32.00	1	32.30	32.30	0	13,184	0.00%
2023/01/09	0	0.00	2	32.28	32.50	-2	13,181	-0.02%
2023/01/05	1	31.90	0	0.00	31.70	1	13,327	0.01%
2023/01/04	1	31.75	2	31.93	31.90	-1	13,424	-0.01%
2023/01/03	3	31.45	2	31.80	31.70	1	13,532	0.01%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/29	3	31.52	3.5	31.84	31.70	-0.5	13,680	0.00%
2022/12/28	3	31.58	3	31.88	31.85	0	13,707	0.00%
2022/12/27	0	0.00	9	31.81	31.80	-9	13,654	-0.07%
2022/12/26	1	31.55	1	31.60	31.60	0	13,686	0.00%
2022/12/23	10	31.54	0	0.00	31.55	10	13,793	0.07%
2022/12/22	8	31.60	30	32.09	33.00	-22	13,807	-0.16%
2022/12/21	10	31.16	3	31.20	31.30	7	13,305	0.05%
2022/12/20	7	31.04	2	31.23	31.10	5	12,822	0.04%
2022/12/19	11.1	31.47	0	0.00	31.30	11.1	12,369	0.09%
2022/12/16	7	32.66	6.1	32.98	32.60	0.9	11,756	0.01%
2022/12/15	6	32.64	6	33.12	32.95	0	10,479	0.00%
2022/12/14	0	0.00	6	33.00	33.00	-6	10,406	-0.06%
2022/12/13	5	32.54	0	0.00	32.65	5	10,365	0.05%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	13.1	33.15	33.20	-13.1	10,201	-0.13%
2022/12/08	1	32.50	2	32.95	33.00	-1	10,263	-0.01%
2022/12/07	5	32.80	10.1	33.00	32.80	-5.1	10,196	-0.05%
2022/12/06	7	32.83	11.1	33.14	32.75	-4.1	9,980	-0.04%
2022/12/05	5	32.65	8	32.88	32.80	-3	9,759	-0.03%
2022/12/02	0	32.45	0	0.00	32.30	0	9,539	0.00%
2022/11/30	2	32.25	12	32.55	32.50	-10	9,436	-0.11%
2022/11/29	0	0.00	1	32.00	32.15	-1	9,024	-0.01%
2022/11/28	1	31.15	1	31.30	31.75	0	8,939	0.00%
2022/11/25	0.3	31.43	0	0.00	31.55	0.3	8,919	0.00%
2022/11/24	3	31.25	8	31.23	31.80	-5	9,015	-0.06%
2022/11/23	1	30.95	1	31.05	31.05	0	9,003	0.00%
2022/11/22	3	30.52	2	30.83	30.90	1	8,962	0.01%
2022/11/21	34	30.61	9	30.48	30.60	25	8,791	0.28%
2022/11/18	7	31.16	0	0.00	31.35	7	8,579	0.08%
2022/11/16	10	31.57	326	31.54	31.50	-316	8,442	-3.74%	大賣/鉅額交易
2022/11/15	12	32.08	1	32.00	31.65	11	8,304	0.13%
2022/11/14	0	0.00	5.1	33.07	33.20	-5.1	8,054	-0.06%
2022/11/11	7	32.20	5	32.17	32.25	2	7,848	0.03%
2022/11/08	1	32.45	3.2	32.74	32.80	-2.2	7,839	-0.03%
2022/11/07	0	0.00	0.4	32.33	32.45	-0.4	7,812	0.00%
2022/11/03	0	0.00	0.1	32.20	32.30	-0.1	7,783	0.00%
2022/11/02	1.1	31.96	1	32.05	32.05	0.1	7,796	0.00%
2022/10/31	0.1	32.25	0.1	32.30	32.15	0	7,859	0.00%
2022/10/28	0	0.00	2	31.95	32.05	-2	7,892	-0.03%
2022/10/27	0	0.00	1	32.25	32.05	-1	8,039	-0.01%
2022/10/26	3	31.92	0.1	32.00	31.90	2.9	8,177	0.04%
2022/10/25	0	0.00	0.4	31.60	31.65	-0.4	8,251	0.00%
2022/10/24	0	0.00	0.1	31.55	31.55	-0.1	8,310	0.00%
2022/10/21	0	0.00	2	31.45	31.20	-2	8,343	-0.02%
2022/10/20	8	30.33	7	30.75	31.00	1	8,452	0.01%
2022/10/19	0	0.00	6	31.10	31.00	-6	8,255	-0.07%
2022/10/18	6	30.73	0	0.00	30.85	6	8,263	0.07%
2022/10/17	2	30.70	0	0.00	30.95	2	8,364	0.02%
2022/10/14	3	31.20	0	0.00	31.35	3	8,476	0.04%
2022/10/12	0.2	31.68	3	31.50	31.95	-2.8	8,643	-0.03%
2022/10/05	2	32.03	4	31.90	31.75	-2	8,672	-0.02%
2022/10/03	0	0.00	5	32.00	32.15	-5	8,721	-0.06%
2022/09/29	2	32.35	0	0.00	32.70	2	8,640	0.02%
2022/09/27	0	0.00	4	32.56	32.75	-4	8,559	-0.05%
2022/09/26	2	32.10	1	32.30	32.10	1	8,566	0.01%
2022/09/23	0	0.00	7	33.07	32.90	-7	8,531	-0.08%
2022/09/20	0	0.00	6	32.75	32.80	-6	8,539	-0.07%
2022/09/19	0	0.00	1	32.00	32.10	-1	8,504	-0.01%
2022/09/16	4	32.20	3	32.15	32.00	1	8,589	0.01%
2022/09/15	4	32.53	5.1	32.80	33.00	-1.1	8,451	-0.01%
2022/09/14	1	32.05	2	32.28	32.15	-1	8,332	-0.01%
2022/09/13	0	0.00	2	32.03	31.95	-2	8,295	-0.02%
2022/09/07	0	31.60	3	31.60	31.50	-3	8,426	-0.04%
2022/09/01	2	31.78	1	31.60	31.70	1	8,362	0.01%
2022/08/31	0	0.00	1	32.75	32.75	-1	8,344	-0.01%
2022/08/30	1.1	31.89	4.1	32.01	32.15	-3	8,202	-0.04%
2022/08/26	0	0.00	16	31.67	31.65	-16	8,041	-0.20%
2022/08/25	1	31.55	8	31.50	31.65	-7	8,038	-0.09%
2022/08/24	0	0.00	7	31.09	31.05	-7	8,006	-0.09%
2022/08/23	0	0.00	6	30.90	30.90	-6	8,530	-0.07%
2022/08/22	0	0.00	4	31.00	30.95	-4	8,617	-0.05%
2022/08/19	0	0.00	54	30.80	30.90	-54	8,662	-0.62%
2022/08/18	0	0.00	2	30.85	30.90	-2	8,715	-0.02%
2022/08/17	2	30.85	3	30.75	30.85	-1	8,742	-0.01%
2022/08/16	9	30.52	4	30.61	30.60	5	8,708	0.06%
2022/08/15	7	30.27	1	30.45	30.25	6	8,650	0.07%
2022/08/12	4	30.26	1.2	30.29	30.30	2.8	8,691	0.03%
2022/08/11	1	30.05	1	30.10	30.10	0	8,731	0.00%
2022/08/10	1	29.80	1	29.95	29.85	0	8,773	0.00%
2022/08/09	4	29.85	0	0.00	29.90	4	8,818	0.05%
2022/08/08	1.1	29.46	1	29.60	29.45	0.1	8,874	0.00%
2022/08/05	8	29.68	3	29.58	29.65	5	9,067	0.06%
2022/08/04	11.1	29.35	30	29.19	29.50	-18.9	9,042	-0.21%
2022/08/03	13.5	29.42	10	29.55	29.65	3.5	8,959	0.04%
2022/08/02	6.3	29.94	0	0.00	30.00	6.3	8,871	0.07%
2022/08/01	12	30.22	0	0.00	30.10	12	8,754	0.14%
2022/07/29	18	30.26	22	30.34	30.40	-4	8,693	-0.05%
2022/07/28	33	30.07	0	0.00	30.10	33	8,613	0.38%
2022/07/27	9	31.62	0	0.00	31.75	9	8,530	0.11%
2022/07/25	11	31.95	14	32.20	32.10	-3	8,375	-0.04%
2022/07/22	17	32.06	12	32.30	32.15	5	8,324	0.06%
2022/07/21	1	32.45	1	32.50	32.40	0	8,236	0.00%
2022/07/20	40	32.51	7	32.66	32.30	33	8,099	0.41%
2022/07/19	4	32.55	41	32.56	32.50	-37	8,035	-0.46%
2022/07/18	34	32.13	29	32.16	32.15	5	7,850	0.06%
2022/07/14	1	31.60	7	32.15	31.95	-6	7,765	-0.08%
2022/07/13	0	0.00	66	32.01	31.90	-66	7,638	-0.86%
2022/07/08	1	31.25	8	31.41	31.35	-7	7,491	-0.09%
2022/07/07	12	31.33	1	31.50	31.45	11	7,544	0.15%
2022/07/06	54	31.65	17	31.67	31.55	37	7,502	0.49%
2022/07/05	0	0.00	2	32.25	32.25	-2	7,432	-0.03%
2022/07/04	0	0.00	100	31.87	32.00	-100	7,378	-1.36%
2022/07/01	11	31.57	3	31.70	31.15	8	7,350	0.11%
2022/06/30	0	0.00	7	31.80	31.80	-7	7,333	-0.10%
2022/06/29	0	0.00	21	32.00	32.15	-21	7,207	-0.29%
2022/06/28	0	31.70	0	0.00	31.85	0	7,164	0.00%
2022/06/27	1	31.40	1	31.65	31.70	0	7,165	0.00%
2022/06/23	0	0.00	1	31.10	31.15	-1	7,135	-0.01%
2022/06/14	2	30.95	0	0.00	30.95	2	7,113	0.03%
2022/06/13	1	30.70	0	0.00	30.95	1	7,145	0.01%
2022/06/10	1	31.35	1	31.45	31.30	0	7,112	0.00%
2022/06/09	1	31.30	0	0.00	31.40	1	7,143	0.01%
2022/06/07	0	0.00	6	30.74	30.70	-6	7,032	-0.09%
2022/06/02	19	30.60	0	0.00	30.70	19	7,151	0.27%
2022/05/31	1	31.10	0	0.00	30.50	1	7,236	0.01%
2022/05/30	0	0.00	73	31.75	31.80	-73	6,723	-1.09%
2022/05/27	0	0.00	1	31.80	31.60	-1	6,682	-0.01%
2022/05/26	1	31.70	0	0.00	31.75	1	6,705	0.01%
2022/05/25	0	0.00	1	31.70	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	3	31.40	31.50	-3	6,834	-0.04%
2022/05/23	11	31.39	0	0.00	31.40	11	6,833	0.16%
2022/05/20	0	0.00	7.2	31.29	31.35	-7.2	6,908	-0.10%
2022/05/19	0	0.00	5	30.95	31.15	-5	6,881	-0.07%
2022/05/18	0	0.00	1.2	30.89	31.25	-1.2	6,844	-0.02%
2022/05/17	8	30.81	0	0.00	30.90	8	6,847	0.12%
2022/05/16	7	30.94	2	30.85	30.90	5	6,783	0.07%
2022/05/13	2	30.65	20.3	30.66	31.00	-18.3	6,707	-0.27%
2022/05/12	6	29.82	2	29.83	29.70	4	6,483	0.06%
2022/05/11	21	30.00	1	30.15	30.15	20	6,443	0.31%
2022/05/09	1	29.80	19	30.07	29.80	-18	6,403	-0.28%
2022/05/06	0	0.00	2	30.10	30.20	-2	6,359	-0.03%
2022/05/05	0	0.00	1.1	30.25	30.55	-1.1	6,400	-0.02%
2022/05/04	0	0.00	2	30.10	30.15	-2	6,362	-0.03%
2022/05/03	3	29.93	2	30.10	29.95	1	6,420	0.02%
2022/04/29	0	0.00	6	30.00	30.05	-6	6,408	-0.09%
2022/04/28	5	29.72	0	0.00	29.95	5	6,467	0.08%
2022/04/27	3	29.78	3	29.80	29.70	0	6,435	0.00%
2022/04/25	4	29.93	1	29.85	30.00	3	6,366	0.05%
2022/04/22	7	30.16	4	30.20	30.35	3	6,245	0.05%
2022/04/21	3	30.30	6	30.45	30.40	-3	6,218	-0.05%
2022/04/20	4	30.15	0	0.00	30.50	4	6,267	0.06%
2022/04/19	4.2	30.15	0	0.00	30.10	4.2	6,220	0.07%
2022/04/13	0	0.00	19.1	30.73	30.90	-19.1	6,107	-0.31%
2022/04/11	10	30.00	18	30.22	30.20	-8	6,019	-0.13%
2022/04/08	0	0.00	15	30.08	30.10	-15	6,013	-0.25%
2022/04/07	11	30.10	0	0.00	29.95	11	6,014	0.18%
2022/04/06	6	30.00	6	30.23	30.45	0	5,946	0.00%
2022/03/31	0	0.00	10	30.45	30.40	-10	5,875	-0.17%
2022/03/30	1	30.25	0	0.00	30.30	1	5,809	0.02%
2022/03/28	6	30.11	0	0.00	30.20	6	5,716	0.10%
2022/03/23	1	30.70	1	30.75	30.75	0	6,002	0.00%
2022/03/22	0	0.00	1	30.75	30.80	-1	6,006	-0.02%
2022/03/21	3	30.57	0.1	30.55	30.65	2.9	5,997	0.05%
2022/03/18	3	30.38	3	30.57	30.70	0	5,986	0.00%
2022/03/17	2	30.48	2.5	30.52	30.55	-0.5	5,918	-0.01%
2022/03/15	12	30.05	2	30.18	30.20	10	5,784	0.17%
2022/03/14	0	0.00	4	30.41	30.55	-4	5,778	-0.07%
2022/03/11	5	30.12	0	0.00	30.20	5	5,786	0.09%
2022/03/10	6	30.03	0	0.00	30.20	6	5,817	0.10%
2022/03/09	1	29.55	1	29.60	29.55	0	5,785	0.00%
2022/03/08	0	0.00	8	29.52	29.50	-8	5,790	-0.14%
2022/03/07	3	29.62	1	29.55	29.50	2	5,772	0.03%
2022/03/04	3.3	30.11	0	0.00	30.30	3.3	5,917	0.06%
2022/03/03	10	30.46	2	30.53	30.60	8	5,993	0.13%
2022/03/02	1.1	30.25	0	0.00	30.35	1.1	6,062	0.02%
2022/02/25	1	29.55	4	29.61	29.55	-3	6,226	-0.05%
2022/02/24	1	29.65	4	29.73	29.70	-3	6,328	-0.05%
2022/02/23	1	29.90	3	29.85	30.00	-2	6,310	-0.03%
2022/02/22	2	29.93	0	0.00	29.95	2	6,343	0.03%
2022/02/21	0	0.00	1	30.10	30.20	-1	6,280	-0.02%
2022/02/18	2	29.95	0	0.00	30.00	2	6,347	0.03%
2022/02/17	0	0.00	1	29.80	29.80	-1	6,513	-0.02%
2022/02/16	0	0.00	5	29.50	29.60	-5	6,452	-0.08%
2022/02/15	2	29.48	0.6	29.35	29.35	1.4	6,530	0.02%
2022/02/14	0	0.00	10	29.45	29.45	-10	6,539	-0.15%
2022/02/10	0	0.00	3	29.60	29.60	-3	6,649	-0.05%
2022/02/09	0	0.00	2	29.50	29.50	-2	6,677	-0.03%
2022/01/26	0.2	28.80	1	28.75	28.80	-0.8	6,635	-0.01%
2022/01/25	9.1	28.30	1	28.45	28.60	8.1	6,715	0.12%
2022/01/24	11	28.65	4	28.70	28.80	7	6,702	0.10%
2022/01/21	6.2	28.88	0	0.00	28.80	6.2	6,823	0.09%
2022/01/20	0	0.00	1	29.25	29.25	-1	6,785	-0.01%
2022/01/19	2	29.05	0	0.00	29.15	2	6,781	0.03%
2022/01/18	0	0.00	4	29.10	29.10	-4	6,780	-0.06%
2022/01/17	4	29.15	0	0.00	29.15	4	6,798	0.06%
2022/01/14	0	0.00	1	29.20	29.20	-1	6,992	-0.01%
2022/01/13	0	0.00	3	29.32	29.55	-3	7,063	-0.04%
2022/01/12	6	29.04	52	29.30	29.30	-46	7,098	-0.65%
2022/01/11	0	0.00	1	29.00	29.15	-1	7,139	-0.01%
2022/01/10	0	0.00	0.1	29.00	29.10	-0.1	7,159	0.00%
2022/01/07	0	0.00	3	29.30	29.15	-3	7,223	-0.04%
2022/01/06	0	0.00	52	29.14	29.25	-52	7,241	-0.72%
2022/01/05	16	28.92	6	29.08	29.05	10	7,215	0.14%
2022/01/04	1	28.95	1	28.90	29.00	0	7,289	0.00%
2022/01/03	35	29.22	22	29.19	29.15	13	7,279	0.18%
2021/12/30	5	29.14	1	29.30	29.30	4	7,292	0.05%
2021/12/29	0	0.00	1.9	29.25	29.30	-1.9	7,326	-0.03%
2021/12/28	1	28.95	0	0.00	29.15	1	7,334	0.01%
2021/12/27	2	29.00	0	0.00	29.00	2	7,334	0.03%
2021/12/24	0	0.00	8	28.86	28.90	-8	7,467	-0.11%
2021/12/23	7	28.61	7	28.72	28.80	0	7,546	0.00%
2021/12/22	4	28.58	0.1	28.60	28.60	3.9	7,589	0.05%
2021/12/20	12	28.32	3	28.37	28.40	9	7,684	0.12%
2021/12/17	15	28.23	2	28.40	28.10	13	7,729	0.17%
2021/12/16	2	28.28	0	0.00	28.20	2	7,273	0.03%
2021/12/15	3	28.35	1	28.35	28.35	2	7,419	0.03%
2021/12/14	1	28.30	1	28.40	28.45	0	7,477	0.00%
2021/12/09	1	28.65	0	0.00	28.85	1	7,482	0.01%
2021/12/08	1	28.70	0	0.00	28.75	1	7,459	0.01%
2021/12/07	3.6	28.68	0	0.00	28.75	3.6	7,436	0.05%
2021/12/06	2.3	28.43	10	28.36	28.60	-7.7	7,462	-0.10%
2021/12/03	11.4	28.35	1	28.30	28.30	10.4	7,471	0.14%
2021/12/02	2	28.13	6	28.13	28.30	-4	7,435	-0.05%
2021/12/01	4	27.89	6	28.10	28.30	-2	7,380	-0.03%
2021/11/30	31	28.14	12	28.26	27.90	19	7,311	0.26%
2021/11/29	8.3	27.99	4	27.95	28.15	4.3	7,019	0.06%
2021/11/26	15.5	28.29	19	28.27	28.25	-3.5	6,936	-0.05%
2021/11/25	21	28.45	30	28.50	28.55	-9	6,926	-0.13%
2021/11/24	10.1	28.60	4.5	28.69	28.80	5.6	6,802	0.08%
2021/11/23	37.8	28.70	16.3	28.78	28.75	21.5	6,647	0.32%
2021/11/22	1	29.25	0	0.00	29.15	1	6,394	0.02%
2021/11/19	1	29.35	0	0.00	29.40	1	6,314	0.02%
2021/11/18	3.5	29.46	1	29.35	29.50	2.5	6,276	0.04%
2021/11/17	1	29.25	10	29.25	29.35	-9	6,236	-0.14%
2021/11/16	10.7	29.37	26	29.36	29.50	-15.3	6,162	-0.25%
2021/11/15	10.5	30.10	8	30.08	30.00	2.5	6,044	0.04%
2021/11/12	10	30.10	2	30.05	30.15	8	6,060	0.13%
2021/11/11	4	30.00	2	29.95	30.00	2	6,017	0.03%
2021/11/10	5	29.85	5	29.85	29.90	0	6,051	0.00%
2021/11/09	2	29.80	9	29.77	29.90	-7	6,026	-0.12%
2021/11/08	0	0.00	3	29.52	29.45	-3	5,942	-0.05%
2021/11/05	13	29.23	2	29.30	29.40	11	5,918	0.19%
2021/11/04	12.2	29.43	0	0.00	29.35	12.2	5,874	0.21%
2021/11/03	5.1	29.50	0	0.00	29.55	5.1	5,896	0.09%
2021/11/02	2	29.25	17	29.49	29.45	-15	5,904	-0.25%
2021/11/01	1	29.05	1	29.05	29.00	0	5,882	0.00%
2021/10/29	10	29.03	7	29.05	29.10	3	5,849	0.05%
2021/10/28	12	29.28	8	29.30	29.25	4	5,769	0.07%
2021/10/27	7	29.36	0	0.00	29.45	7	5,804	0.12%
2021/10/26	4	29.35	8	29.57	29.55	-4	6,014	-0.07%
2021/10/25	14	29.37	11	29.30	29.35	3	6,336	0.05%
2021/10/22	36	29.43	1	29.55	29.40	35	6,457	0.54%
2021/10/21	2	29.90	1	30.10	30.10	1	6,394	0.02%
2021/10/20	34	29.82	7	29.92	29.80	27	6,485	0.42%
2021/10/19	3	29.57	0	0.00	29.70	3	6,402	0.05%
2021/10/15	3	29.27	3	29.32	29.30	0	6,421	0.00%
2021/10/14	6	29.15	2	29.40	29.05	4	6,484	0.06%
2021/10/13	0	0.00	2	29.20	29.25	-2	6,551	-0.03%
2021/10/12	4	29.18	0	0.00	29.25	4	6,700	0.06%
2021/10/08	1	29.55	0	0.00	29.45	1	6,628	0.02%
2021/10/07	2.2	29.59	0	0.00	29.55	2.2	6,645	0.03%
2021/10/06	3	29.30	0	0.00	29.25	3	6,701	0.04%
2021/10/05	1	29.30	0	0.00	29.35	1	6,762	0.01%
2021/10/04	0	0.00	2	29.40	29.35	-2	6,845	-0.03%
2021/10/01	5	29.09	0	0.00	29.15	5	6,951	0.07%
2021/09/30	2	30.00	0	0.00	29.85	2	6,844	0.03%
2021/09/29	3	29.60	0	0.00	29.55	3	6,795	0.04%
2021/09/28	0	0.00	2	29.85	30.00	-2	6,771	-0.03%
2021/09/27	12.1	30.03	10	29.87	29.85	2.1	6,803	0.03%
2021/09/24	1	29.55	1	29.75	29.35	0	6,843	0.00%
2021/09/23	12	28.94	11	29.17	29.25	1	6,853	0.01%
2021/09/22	9	28.63	0	0.00	28.70	9	6,892	0.13%
2021/09/17	5	29.45	4	29.65	29.50	1	6,742	0.01%
2021/09/16	3	29.78	2	29.60	29.65	1	6,689	0.01%
2021/09/15	1	29.65	10	29.85	29.80	-9	6,678	-0.13%
2021/09/14	11	29.80	1.2	29.82	29.75	9.8	6,764	0.15%
2021/09/10	3.1	29.13	0	0.00	29.20	3.1	6,832	0.05%
2021/09/09	2	29.05	0	0.00	29.05	2	6,998	0.03%
2021/09/08	2.1	29.23	5	29.32	29.25	-2.9	6,926	-0.04%
2021/09/07	0.1	29.75	0	0.00	29.60	0.1	6,908	0.00%
2021/09/06	1	29.70	0.2	29.85	29.70	0.8	6,947	0.01%
2021/09/02	1.1	29.55	0	0.00	29.60	1.1	6,996	0.02%
2021/09/01	2.1	29.70	1	30.05	29.60	1.1	7,023	0.02%
2021/08/31	3	29.73	1	29.70	30.05	2	7,030	0.03%
2021/08/30	2	29.65	15	29.85	29.90	-13	6,985	-0.19%
2021/08/27	0	0.00	223.1	29.51	29.65	-223.1	7,029	-3.17%	大賣/鉅額交易
2021/08/26	1	29.00	0.2	29.39	29.20	0.8	7,095	0.01%
2021/08/25	1	29.20	31	29.25	29.35	-30	7,183	-0.42%
2021/08/24	2	29.18	50	29.20	29.40	-48	7,260	-0.66%
2021/08/23	1.1	28.73	0.8	28.76	28.90	0.3	7,338	0.00%
2021/08/20	40	28.34	0	0.00	28.30	40	7,430	0.54%
2021/08/19	15	28.42	0	0.00	28.30	15	7,602	0.20%
2021/08/18	4	28.38	89	28.56	28.85	-85	7,552	-1.13%
2021/08/17	4.2	28.84	46	28.73	28.55	-41.8	7,612	-0.55%
2021/08/16	7	29.33	5	29.35	29.05	2	7,620	0.03%
2021/08/13	23	29.77	1	29.75	29.65	22	7,573	0.29%
2021/08/12	82	30.12	0	0.00	30.25	82	7,637	1.07%
2021/08/11	0	0.00	1	29.85	30.00	-1	7,698	-0.01%
2021/08/10	31	29.84	4	29.85	29.95	27	7,781	0.35%
2021/08/09	41	29.80	0	0.00	29.95	41	7,973	0.51%
2021/08/06	2	30.00	0	0.00	30.05	2	8,119	0.02%
2021/08/05	1.1	29.96	0	0.00	30.00	1.1	8,351	0.01%
2021/08/04	4.2	30.21	1	30.25	30.25	3.2	8,806	0.04%
2021/07/30	35.1	29.86	11	29.87	29.60	24.1	9,473	0.25%
2021/07/29	40.1	31.01	17	31.31	31.15	23.1	9,574	0.24%
2021/07/28	10.5	31.12	12	31.17	31.00	-1.5	9,453	-0.02%
2021/07/27	30	31.67	6	31.75	31.50	24	9,632	0.25%
2021/07/26	25.6	32.29	19	32.49	31.90	6.6	9,668	0.07%
2021/07/23	6	32.75	6	33.03	32.75	0	9,640	0.00%
2021/07/22	5	32.87	3	33.05	32.90	2	9,785	0.02%
2021/07/21	12	32.33	0	0.00	32.50	12	9,889	0.12%
2021/07/20	5.1	32.91	2	32.60	32.60	3.1	10,058	0.03%
2021/07/19	0	0.00	14	33.53	33.60	-14	10,150	-0.14%
2021/07/16	10	33.45	20.1	33.32	33.60	-10.1	10,793	-0.09%
2021/07/12	2	33.20	2	33.50	32.95	0	11,706	0.00%
2021/07/08	6	32.78	7	32.88	32.95	-1	11,633	-0.01%
2021/07/07	0	0.00	11	32.33	32.35	-11	11,685	-0.09%
2021/07/06	0	0.00	2	32.55	32.55	-2	11,783	-0.02%
2021/07/05	1	32.45	0	32.40	32.45	1	11,827	0.01%
2021/07/02	5	32.47	4	32.65	32.20	1	12,077	0.01%
2021/07/01	13	32.53	3	32.47	32.45	10	12,046	0.08%
2021/06/30	0	0.00	1	32.00	32.00	-1	11,996	-0.01%
2021/06/29	3	31.73	1	31.80	31.90	2	11,990	0.02%
2021/06/28	10	31.90	0	0.00	31.90	10	12,109	0.08%
2021/06/25	4	31.95	0	0.00	31.75	4	12,240	0.03%
2021/06/24	3	31.37	0	0.00	31.50	3	12,342	0.02%
2021/06/23	3.2	31.38	11	31.15	31.65	-7.8	12,488	-0.06%
2021/06/22	9	30.88	9	31.02	30.85	0	12,389	0.00%
2021/06/21	8	30.66	0	0.00	30.75	8	12,363	0.06%
2021/06/18	8	31.40	1	31.40	31.05	7	12,334	0.06%
2021/06/17	2	31.50	1	31.70	31.80	1	12,184	0.01%
2021/06/16	0.1	31.80	0	0.00	31.85	0.1	12,390	0.00%
2021/06/15	0	0.00	1	31.85	31.80	-1	12,414	-0.01%
2021/06/10	5	31.50	51	31.66	31.95	-46	12,531	-0.37%
2021/06/09	13	31.56	5	31.65	31.50	8	12,505	0.06%
2021/06/07	23	31.87	13	31.94	31.75	10	12,658	0.08%
2021/06/04	1	32.00	0	0.00	31.90	1	12,686	0.01%
2021/06/03	31	32.28	15	32.15	32.45	16	12,856	0.12%
2021/06/02	3	32.00	2	32.10	32.05	1	12,835	0.01%
2021/06/01	2	31.78	0	0.00	31.90	2	12,821	0.02%
2021/05/31	4	31.50	2	31.68	31.65	2	12,902	0.02%
2021/05/28	2	30.73	5	31.28	31.25	-3	13,025	-0.02%
2021/05/26	0	0.00	1	31.30	31.40	-1	13,326	-0.01%
2021/05/25	2	31.13	4	31.15	31.20	-2	13,880	-0.01%
2021/05/24	21	30.88	5	30.55	30.55	16	13,847	0.12%
2021/05/21	3	30.42	32	30.59	30.50	-29	13,881	-0.21%
2021/05/20	18.5	30.07	6	30.25	30.35	12.5	13,874	0.09%
2021/05/19	25	30.37	8	30.63	30.60	17	13,813	0.12%
2021/05/18	12	30.35	9	30.67	30.80	3	13,857	0.02%
2021/05/17	86	30.06	9	29.71	29.65	77	13,908	0.55%
2021/05/14	16	30.45	13	30.60	30.75	3	13,754	0.02%
2021/05/13	5	30.24	85	30.50	30.00	-80	13,594	-0.59%
2021/05/12	18.2	30.68	15	31.06	30.65	3.2	13,360	0.02%
2021/05/11	41	33.00	12	32.84	32.75	29	12,933	0.22%
2021/05/10	0	0.00	8	33.86	33.90	-8	12,670	-0.06%
2021/05/07	9	33.47	2	34.50	33.25	7	12,533	0.06%
2021/05/06	17	33.38	26	33.49	33.85	-9	12,389	-0.07%
2021/05/05	12.1	32.79	14	33.04	32.65	-1.9	12,148	-0.02%
2021/05/04	8	32.71	19	32.07	31.70	-11	11,969	-0.09%
2021/05/03	28	32.99	6	32.46	32.35	22	11,684	0.19%
2021/04/29	4	33.56	1	33.60	33.25	3	11,607	0.03%
2021/04/28	14	33.12	4	33.38	33.40	10	11,517	0.09%
2021/04/27	11	32.80	0	0.00	32.85	11	11,597	0.09%
2021/04/26	2.1	32.39	0	0.00	32.50	2.1	11,508	0.02%
2021/04/23	7	32.41	11	32.20	32.55	-4	11,376	-0.04%
2021/04/22	33	34.92	35	33.89	33.30	-2	11,299	-0.02%
2021/04/21	17	33.05	20	32.98	33.10	-3	10,647	-0.03%
2021/04/20	14	32.78	13	32.80	33.15	1	10,518	0.01%
2021/04/19	38	32.27	14	32.69	33.40	24	10,323	0.23%
2021/04/16	21	31.84	19	31.54	31.90	2	9,904	0.02%
2021/04/15	0	0.00	1	30.90	30.95	-1	9,687	-0.01%
2021/04/14	0	0.00	3	30.78	30.60	-3	9,661	-0.03%
2021/04/13	0	0.00	10	31.06	30.60	-10	9,715	-0.10%
2021/04/12	1	30.40	3	30.60	30.95	-2	9,576	-0.02%
2021/04/09	3	30.37	2	30.40	30.40	1	9,537	0.01%
2021/04/08	9	30.35	7	30.50	30.50	2	9,510	0.02%
2021/04/07	2	29.95	0	0.00	30.00	2	9,345	0.02%
2021/04/06	0.5	29.95	7	30.01	29.95	-6.5	9,379	-0.07%
2021/04/01	6.5	29.92	18	29.95	29.90	-11.5	9,420	-0.12%
2021/03/31	12	29.97	8	30.04	30.20	4	9,448	0.04%
2021/03/30	10	30.05	2	30.08	30.00	8	9,393	0.09%
2021/03/29	3	29.73	5	29.89	29.90	-2	9,243	-0.02%
2021/03/26	0	0.00	48	29.53	29.75	-48	9,217	-0.52%
2021/03/25	6	28.87	19	28.95	29.10	-13	9,079	-0.14%
2021/03/24	20	29.06	1	29.05	29.15	19	9,106	0.21%
2021/03/23	1	29.20	0	0.00	29.00	1	9,113	0.01%
2021/03/22	1	29.00	10	29.26	29.40	-9	9,144	-0.10%
2021/03/19	23.5	29.11	11	29.20	29.20	12.5	9,159	0.14%
2021/03/18	8	29.48	4	29.60	29.50	4	8,969	0.04%
2021/03/17	9	29.54	0	0.00	29.45	9	8,943	0.10%
2021/03/16	0	0.00	8	29.71	29.90	-8	8,907	-0.09%
2021/03/15	19	29.43	15	29.58	29.55	4	8,865	0.05%
2021/03/12	6	29.45	19	29.54	29.80	-13	8,896	-0.15%
2021/03/11	10	29.50	13	29.80	29.45	-3	8,865	-0.03%
2021/03/10	10	29.60	10	29.80	29.75	0	8,862	0.00%
2021/03/09	1.5	29.43	14	29.67	29.90	-12.5	8,855	-0.14%
2021/03/08	14	29.35	6	29.41	29.30	8	8,675	0.09%
2021/03/05	2	29.30	3	29.22	29.35	-1	8,667	-0.01%
2021/03/04	2	29.00	1	29.45	29.40	1	8,846	0.01%
2021/03/03	4	28.93	31	29.24	29.35	-27	8,753	-0.31%
2021/03/02	9	28.87	6	29.23	28.70	3	8,558	0.04%
2021/02/26	28	28.84	12	28.95	28.95	16	8,447	0.19%
2021/02/25	8	29.08	70.2	29.03	29.50	-62.2	8,055	-0.77%
2021/02/24	11	27.84	7	28.13	27.75	4	7,569	0.05%
2021/02/23	13	27.96	24	27.96	28.10	-11	7,539	-0.15%
2021/02/22	20	27.39	11	27.53	27.45	9	7,489	0.12%
2021/02/19	7	27.23	5	27.35	27.40	2	7,606	0.03%
2021/02/18	7	27.36	26	27.44	27.50	-19	7,725	-0.25%
2021/02/17	9	26.96	6	27.08	27.10	3	7,641	0.04%
2021/02/05	5	27.00	0	0.00	27.05	5	7,543	0.07%
2021/02/04	6	26.83	9	26.61	26.85	-3	7,589	-0.04%
2021/02/03	16	26.44	9	26.70	26.70	7	7,778	0.09%
2021/02/02	17	26.32	14	26.55	26.75	3	7,820	0.04%
2021/02/01	10	26.36	14	26.58	26.25	-4	7,803	-0.05%
2021/01/29	24	26.41	3	26.30	26.00	21	7,754	0.27%
2021/01/28	11	26.58	0	0.00	26.45	11	7,641	0.14%
2021/01/27	4	26.75	1	27.00	26.50	3	7,542	0.04%
2021/01/26	2	26.58	0	0.00	26.60	2	7,485	0.03%
2021/01/25	1	26.50	39	26.51	26.80	-38	7,457	-0.51%
2021/01/22	18	26.34	0	0.00	26.40	18	7,481	0.24%
2021/01/21	5	26.51	10	26.50	26.40	-5	7,420	-0.07%
2021/01/20	63	26.70	4	26.75	26.40	59	7,367	0.80%
2021/01/19	5	27.30	2	27.40	27.45	3	7,118	0.04%
2021/01/18	8	27.14	6	27.22	27.25	2	7,132	0.03%
2021/01/15	13	27.75	0	0.00	27.60	13	7,011	0.19%
2021/01/14	17	27.93	7	28.10	28.10	10	6,947	0.14%
2021/01/13	4	28.10	21	28.33	28.40	-17	6,921	-0.25%
2021/01/12	6	28.23	1	28.10	28.05	5	6,884	0.07%
2021/01/11	10	28.35	5	28.45	28.60	5	6,860	0.07%
2021/01/08	0	0.00	11	28.55	28.70	-11	6,819	-0.16%
2021/01/07	3	28.40	0	0.00	28.35	3	6,769	0.04%
2021/01/06	10	28.57	1	28.69	28.35	9	6,715	0.13%
2021/01/05	4	28.75	4	28.80	28.85	0	6,573	0.00%
2021/01/04	3	28.68	2	28.83	28.85	1	6,584	0.02%
2020/12/31	0	0.00	14	28.76	28.95	-14	6,491	-0.22%
2020/12/30	10	28.76	7	28.88	29.05	3	6,463	0.05%
2020/12/29	1	28.60	27	28.55	28.65	-26	6,398	-0.41%
2020/12/28	4	28.68	54	28.81	28.60	-50	6,397	-0.78%
2020/12/25	17.2	28.43	7	28.49	28.55	10.2	6,364	0.16%
2020/12/24	5	28.05	5	28.18	28.05	0	6,308	0.00%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	6	27.95	15	27.95	27.70	-9	6,247	-0.14%
2020/12/21	2	27.88	16	27.75	27.95	-14	6,346	-0.22%
2020/12/18	15	27.53	3	27.60	27.45	12	6,414	0.19%
2020/12/17	29	27.62	1	27.85	27.55	28	6,485	0.43%
2020/12/16	0	0.00	12	27.76	27.90	-12	6,526	-0.18%
2020/12/15	21	27.31	0	0.00	27.15	21	6,649	0.32%
2020/12/14	7	27.70	3	27.70	27.60	4	6,721	0.06%
2020/12/11	6	27.73	8	27.68	27.70	-2	6,819	-0.03%
2020/12/10	6	27.75	11	27.75	27.70	-5	7,005	-0.07%
2020/12/09	2	27.40	28	27.69	27.75	-26	7,005	-0.37%
2020/12/08	7	27.46	0	0.00	27.50	7	7,036	0.10%
2020/12/07	23	27.66	2	27.65	27.60	21	7,007	0.30%
2020/12/04	10	27.61	21	27.67	27.65	-11	7,046	-0.16%
2020/12/03	6	27.49	15	27.58	27.40	-9	7,108	-0.13%
2020/12/02	9	27.35	12	27.43	27.40	-3	7,211	-0.04%
2020/12/01	3	27.33	8	27.44	27.50	-5	7,359	-0.07%
2020/11/30	19	27.61	11	27.88	27.40	8	7,539	0.11%
2020/11/27	4	27.70	10	27.71	27.70	-6	7,373	-0.08%
2020/11/26	1	27.95	2	27.85	27.90	-1	7,410	-0.01%
2020/11/25	11	28.05	10	28.00	28.05	1	7,542	0.01%
2020/11/24	3	28.05	2	27.95	28.05	1	7,534	0.01%
2020/11/23	0	0.00	3	28.28	28.25	-3	7,519	-0.04%
2020/11/20	6	28.03	1	28.00	28.15	5	7,425	0.07%
2020/11/19	0	0.00	3	28.20	28.20	-3	7,434	-0.04%
2020/11/18	0	0.00	8	28.16	28.20	-8	7,418	-0.11%
2020/11/17	0	0.00	9	27.94	28.00	-9	7,326	-0.12%
2020/11/16	3	27.37	2	27.50	27.50	1	7,345	0.01%
2020/11/13	13	27.35	33	27.49	27.60	-20	7,415	-0.27%
2020/11/12	9	27.37	13	27.42	27.60	-4	7,452	-0.05%
2020/11/11	12	27.28	30	27.42	27.70	-18	7,458	-0.24%
2020/11/10	4	26.83	3	26.85	26.90	1	7,254	0.01%
2020/11/09	2	26.50	13	26.57	26.60	-11	7,186	-0.15%
2020/11/06	2	26.20	1	26.20	26.20	1	7,189	0.01%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/11/04	4	26.08	0	0.00	26.10	4	7,262	0.06%
2020/11/03	1	26.13	27	26.23	26.20	-26	7,343	-0.35%
2020/11/02	1	26.05	1.5	26.00	26.05	-0.5	7,391	-0.01%
2020/10/30	7	25.61	0	0.00	25.75	7	7,470	0.09%
2020/10/29	8	25.77	2	25.85	25.80	6	7,531	0.08%
2020/10/28	0	0.00	1	26.10	26.10	-1	7,839	-0.01%
2020/10/27	2	25.93	0	0.00	25.90	2	8,024	0.02%
2020/10/26	7	26.01	0	0.00	26.00	7	8,167	0.09%
2020/10/23	0	0.00	2	26.10	26.20	-2	8,302	-0.02%
2020/10/22	2	26.10	1.5	26.02	26.25	0.5	8,583	0.01%
2020/10/21	5	25.77	0	0.00	25.75	5	9,269	0.05%
2020/10/20	0	0.00	4	26.10	26.05	-4	9,518	-0.04%
2020/10/19	0	0.00	1	26.15	26.10	-1	9,777	-0.01%
2020/10/16	5	26.05	11	26.09	25.95	-6	10,069	-0.06%
2020/10/15	0	0.00	3	26.20	26.15	-3	10,261	-0.03%
2020/10/13	3	25.72	0	0.00	25.70	3	10,653	0.03%
2020/10/12	0	0.00	13	25.97	25.90	-13	10,935	-0.12%
2020/10/07	3	26.15	8	26.11	26.10	-5	11,280	-0.04%
2020/10/06	2	25.75	7	26.10	26.10	-5	11,404	-0.04%
2020/10/05	6	25.64	3	25.60	25.75	3	11,465	0.03%
2020/09/30	5	25.35	21	25.35	25.30	-16	11,480	-0.14%
2020/09/29	47	25.17	5	25.23	25.15	42	11,475	0.37%
2020/09/28	13	25.20	13	25.35	25.40	0	11,562	0.00%
2020/09/25	13	25.02	3	25.15	25.10	10	11,642	0.09%
2020/09/24	27	24.93	4	25.11	24.85	23	11,757	0.20%
2020/09/23	3	25.48	0	0.00	25.55	3	11,728	0.03%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/21	9	25.86	4	25.75	25.85	5	11,656	0.04%
2020/09/18	18	25.82	2	26.05	25.75	16	11,659	0.14%
2020/09/17	20	25.93	3	25.90	25.95	17	11,518	0.15%
2020/09/16	12	26.01	7	26.02	26.00	5	11,472	0.04%
2020/09/15	30	26.09	5	26.00	26.15	25	11,387	0.22%
2020/09/14	5	26.41	2	26.35	26.50	3	11,313	0.03%
2020/09/11	8	26.54	12	26.58	26.45	-4	11,306	-0.04%
2020/09/10	3	26.77	6	27.00	26.65	-3	11,332	-0.03%
2020/09/09	1	26.80	6	26.80	26.90	-5	11,390	-0.04%
2020/09/08	20	27.17	8	27.25	27.00	12	11,374	0.11%
2020/09/07	10	27.29	11	27.39	27.30	-1	11,348	-0.01%
2020/09/04	20	26.96	7	26.84	26.90	13	11,400	0.11%
2020/09/03	27	26.95	4	26.90	26.80	23	11,372	0.20%
2020/09/02	0	0.00	2	26.50	26.55	-2	11,262	-0.02%
2020/09/01	7	26.34	0	0.00	26.25	7	11,303	0.06%
2020/08/31	2	26.38	3	26.40	26.45	-1	11,257	-0.01%
2020/08/28	4	26.20	0	0.00	26.20	4	11,175	0.04%
2020/08/27	6	26.18	0	0.00	26.20	6	11,261	0.05%
2020/08/26	8	26.23	3	26.20	26.25	5	11,279	0.04%
2020/08/25	1	26.30	1	26.25	26.30	0	11,317	0.00%
2020/08/24	6	26.03	0	0.00	26.00	6	11,736	0.05%
2020/08/21	2	26.15	0	0.00	26.25	2	11,797	0.02%
2020/08/20	10	25.65	0	0.00	25.65	10	11,798	0.08%
2020/08/19	2	26.43	0	0.00	26.30	2	11,714	0.02%
2020/08/18	0	0.00	3	26.50	26.50	-3	11,700	-0.03%
2020/08/17	1	26.20	0	0.00	26.40	1	11,752	0.01%
2020/08/13	0	0.00	13	26.26	26.35	-13	12,101	-0.11%
2020/08/12	12	26.02	10	26.05	26.30	2	12,298	0.02%
2020/08/11	7	26.16	6	26.20	26.05	1	12,387	0.01%
2020/08/10	3	26.37	0	0.00	26.45	3	12,453	0.02%
2020/08/07	2	26.40	32	26.30	26.35	-30	12,544	-0.24%
2020/08/06	4	26.31	0	0.00	26.20	4	12,602	0.03%
2020/08/04	4	25.90	4	26.10	26.05	0	12,853	0.00%
2020/08/03	25	26.28	27	25.75	26.10	-2	13,049	-0.02%
2020/07/31	49	25.46	0	0.00	25.60	49	13,272	0.37%
2020/07/30	14	25.48	0	0.00	25.70	14	14,646	0.10%
2020/07/29	14	25.45	0	0.00	25.45	14	15,192	0.09%
2020/07/28	34	25.76	1	25.65	25.45	33	15,219	0.22%
2020/07/27	48	26.46	12	26.35	26.00	36	15,254	0.24%
2020/07/24	21	29.45	20.9	29.40	29.20	0.1	14,634	0.00%
2020/07/23	5	29.96	3	29.85	30.00	2	14,505	0.01%
2020/07/22	2	30.30	2	30.00	30.30	0	14,438	0.00%
2020/07/21	10	30.40	17	30.31	30.30	-7	14,329	-0.05%
2020/07/20	2	30.20	63	30.12	30.30	-61	14,265	-0.43%
2020/07/17	7	30.31	15	30.41	30.15	-8	14,175	-0.06%
2020/07/16	2	30.35	18	30.23	30.50	-16	14,198	-0.11%
2020/07/15	5	29.86	10	29.86	29.80	-5	14,096	-0.04%
2020/07/14	1	29.60	6	29.62	29.50	-5	13,961	-0.04%
2020/07/13	0	0.00	19	29.34	29.60	-19	14,039	-0.14%
2020/07/10	22	28.88	4	28.91	28.90	18	14,019	0.13%
2020/07/09	1	29.10	0	0.00	28.95	1	14,089	0.01%
2020/07/08	0	0.00	34	29.00	29.10	-34	14,334	-0.24%
2020/07/07	0	0.00	9	29.00	29.05	-9	14,460	-0.06%
2020/07/06	31	28.95	23	28.97	29.05	8	14,421	0.06%
2020/07/03	6	29.03	12	28.92	28.90	-6	14,468	-0.04%
2020/07/02	1	28.90	5	28.30	28.90	-4	14,485	-0.03%
2020/07/01	6	28.18	11	28.21	28.20	-5	14,485	-0.03%
2020/06/30	0	0.00	2	27.80	27.90	-2	14,509	-0.01%
2020/06/29	8	27.39	1	27.35	27.60	7	14,654	0.05%
2020/06/24	13	27.81	2	27.90	27.75	11	14,722	0.07%
2020/06/23	2	27.73	3	27.75	27.85	-1	14,829	-0.01%
2020/06/22	4	27.60	2	27.63	27.70	2	14,914	0.01%
2020/06/19	4	27.63	1	27.70	27.40	3	15,054	0.02%
2020/06/18	5	27.74	1	27.90	27.85	4	15,120	0.03%
2020/06/17	8	27.62	9	27.84	27.90	-1	15,241	-0.01%
2020/06/16	2	27.43	0	0.00	27.50	2	15,417	0.01%
2020/06/15	6	27.18	0	0.00	27.20	6	15,649	0.04%
2020/06/12	12	27.17	23	27.25	27.45	-11	15,707	-0.07%
2020/06/11	18	28.18	59	28.22	27.70	-41	15,728	-0.26%
2020/06/10	2	28.48	203	28.47	28.70	-201	15,672	-1.28%	大賣/鉅額交易
2020/06/09	3	28.35	9	28.28	28.40	-6	16,010	-0.04%
2020/06/08	16	28.00	6	28.08	28.15	10	16,055	0.06%
2020/06/05	4	27.73	5	27.77	27.80	-1	15,962	-0.01%
2020/06/04	18	27.73	8	27.69	27.80	10	15,987	0.06%
2020/06/03	6	27.67	11	27.70	27.80	-5	16,061	-0.03%
2020/06/02	4	27.36	42	27.30	27.35	-38	15,979	-0.24%
2020/06/01	7	27.30	12	27.33	27.30	-5	15,947	-0.03%
2020/05/29	3	27.10	30	27.04	26.90	-27	15,935	-0.17%
2020/05/28	6	27.21	214	27.06	27.10	-208	15,573	-1.34%	大賣/鉅額交易
2020/05/27	11	27.33	1	27.30	27.30	10	15,522	0.06%
2020/05/26	5	27.20	74	27.22	27.30	-69	15,573	-0.44%
2020/05/25	10	26.82	31	26.80	26.90	-21	15,559	-0.13%
2020/05/22	21	27.22	2	26.85	26.85	19	15,493	0.12%
2020/05/21	21	27.52	3	27.50	27.50	18	15,412	0.12%
2020/05/20	41	27.73	8	27.59	27.60	33	15,281	0.22%
2020/05/19	16	27.38	22	27.32	27.40	-6	15,000	-0.04%
2020/05/18	18	26.87	33	26.68	26.95	-15	14,833	-0.10%
2020/05/15	20	26.46	119	26.61	26.40	-99	14,753	-0.67%	大賣/
2020/05/14	29	26.64	28	26.70	26.65	1	14,663	0.01%
2020/05/13	47	26.63	32.1	26.75	26.60	15	14,564	0.10%
2020/05/12	26	26.78	15	26.70	26.85	11	14,476	0.08%
2020/05/11	32	27.48	42	27.48	27.25	-10	14,283	-0.07%
2020/05/08	31	27.47	26	27.43	27.25	5	14,144	0.04%
2020/05/07	73	27.35	129	27.35	27.35	-56	13,904	-0.40%	大賣/
2020/05/06	966	29.37	398	29.57	28.25	568	13,471	4.22%	大買/大賣/鉅額交易
2020/05/05	63	26.26	62	27.07	28.05	1	11,940	0.01%
2020/05/04	41	25.37	16	25.46	25.50	25	11,302	0.22%
2020/04/30	29	25.74	37	25.83	26.00	-8	11,141	-0.07%
2020/04/29	6	25.09	3	25.03	25.10	3	11,081	0.03%
2020/04/28	5	25.04	16	25.08	24.90	-11	11,065	-0.10%
2020/04/27	0	0.00	84	24.39	24.75	-84	11,124	-0.76%
2020/04/24	75	23.84	1	23.95	23.75	74	10,988	0.67%
2020/04/23	76	23.86	61	23.95	23.90	15	10,816	0.14%
2020/04/22	26	23.82	29	23.81	23.85	-3	10,708	-0.03%
2020/04/21	78	24.23	79	24.03	23.95	-1	10,699	-0.01%
2020/04/20	19	24.71	0	0.00	24.65	19	10,466	0.18%
2020/04/17	21	25.02	19	25.01	24.85	2	10,346	0.02%
2020/04/16	63	24.74	24	24.75	24.75	39	10,245	0.38%
2020/04/15	22	25.23	0	0.00	25.30	22	10,071	0.22%
2020/04/14	43	25.15	1	25.20	25.10	42	9,996	0.42%
2020/04/13	37	25.46	6	25.56	25.20	31	9,843	0.31%
2020/04/10	48	24.76	50	24.78	24.70	-2	9,553	-0.02%
2020/04/09	19	23.97	20	23.96	24.10	-1	9,410	-0.01%
2020/04/08	63	23.89	61	23.98	23.85	2	9,316	0.02%
2020/04/07	7	23.45	2	23.50	23.55	5	9,220	0.05%
2020/04/06	8	22.80	9	22.82	23.05	-1	9,061	-0.01%
2020/04/01	4	22.58	0	0.00	22.50	4	8,904	0.04%
2020/03/31	58	22.60	1	22.55	22.55	57	8,775	0.65%
2020/03/30	5	22.47	100	22.30	22.60	-95	8,602	-1.10%
2020/03/27	125	23.13	27	22.80	22.65	98	8,538	1.15%	大買/
2020/03/26	18	22.49	3	22.68	22.65	15	8,414	0.18%
2020/03/25	10	22.58	0	0.00	22.45	10	8,375	0.12%
2020/03/24	5	21.05	44	21.20	21.35	-39	8,272	-0.47%
2020/03/23	19	20.61	0	0.00	20.50	19	8,134	0.23%
2020/03/20	18	21.71	18	21.89	21.85	0	8,072	0.00%
2020/03/19	4	20.98	52	21.12	21.15	-48	7,875	-0.61%
2020/03/18	5	22.55	7	22.48	22.15	-2	7,674	-0.03%
2020/03/17	29	22.76	0	0.00	22.65	29	7,638	0.38%
2020/03/16	8	23.38	37	23.46	23.25	-29	7,489	-0.39%
2020/03/13	62	22.99	24	23.06	23.90	38	7,342	0.52%
2020/03/12	60	26.03	47	26.31	25.30	13	6,851	0.19%
2020/03/11	4	27.05	0	0.00	27.20	4	6,693	0.06%
2020/03/10	28	27.14	26	27.42	27.10	2	6,674	0.03%
2020/03/09	30	27.60	22	27.50	27.60	8	6,644	0.12%
2020/03/06	28	28.12	0	0.00	28.10	28	6,553	0.43%
2020/03/05	2	28.30	0	0.00	28.40	2	6,520	0.03%
2020/03/04	1	28.10	0	0.00	28.10	1	6,599	0.02%
2020/03/03	38	28.15	2	28.20	28.00	36	6,610	0.54%
2020/03/02	3	27.68	17	27.99	28.00	-14	6,554	-0.21%
2020/02/27	33	28.29	13	28.47	28.25	20	6,839	0.29%
2020/02/26	18	28.25	22	28.46	28.65	-4	6,762	-0.06%
2020/02/25	10	28.35	0	0.00	28.60	10	6,738	0.15%
2020/02/24	7	28.51	5	28.59	28.65	2	6,772	0.03%
2020/02/21	3	29.00	1	28.95	28.95	2	6,818	0.03%
2020/02/20	2	28.80	0.1	29.00	28.90	1.9	6,877	0.03%
2020/02/19	4	28.88	0	29.00	28.90	4	6,877	0.06%
2020/02/18	0	0.00	2	28.93	29.00	-2	6,882	-0.03%
2020/02/17	1	28.85	0	0.00	28.85	1	6,866	0.01%
2020/02/14	2	28.80	17	28.85	28.95	-15	6,880	-0.22%
2020/02/13	5	28.70	2	28.75	28.90	3	6,924	0.04%
2020/02/12	2	28.55	0	0.00	28.60	2	7,059	0.03%
2020/02/11	12	28.65	0	0.00	28.60	12	7,073	0.17%
2020/02/10	18	28.31	35	28.49	28.55	-17	7,138	-0.24%
2020/02/07	28	28.29	4	28.40	28.20	24	7,192	0.33%
2020/02/06	10	28.94	2	28.85	28.85	8	7,214	0.11%
2020/02/05	2	28.70	38	28.75	28.60	-36	7,457	-0.48%
2020/02/04	53	28.27	28	28.49	28.55	25	7,574	0.33%
2020/02/03	44	28.62	56	28.31	28.15	-12	7,590	-0.16%
2020/01/31	7	28.26	10	28.15	28.20	-3	7,410	-0.04%
2020/01/30	24	28.30	16	28.18	28.00	8	7,325	0.11%
2020/01/20	11	29.46	40	29.50	29.40	-29	7,115	-0.41%
2020/01/16	0	0.00	50	29.48	29.45	-50	7,071	-0.71%
2020/01/15	2	29.48	0	0.00	29.45	2	7,110	0.03%
2020/01/14	10	29.53	0	0.00	29.50	10	7,081	0.14%
2020/01/13	2	29.25	4	29.46	29.50	-2	7,107	-0.03%
2020/01/10	92	29.35	0	0.00	29.25	92	7,308	1.26%
2020/01/09	1	29.20	0	0.00	29.35	1	7,375	0.01%
2020/01/08	37	29.05	29	29.24	29.05	8	7,456	0.11%
2020/01/06	1	29.80	0	0.00	29.55	1	7,566	0.01%
2020/01/03	0	0.00	32	29.95	30.00	-32	7,595	-0.42%
2020/01/02	0	0.00	14	29.92	29.90	-14	7,603	-0.18%
2019/12/31	23	29.82	150	29.85	29.85	-127	7,651	-1.66%	大賣/鉅額交易
2019/12/30	2	29.90	6	29.95	29.90	-4	7,625	-0.05%
2019/12/27	3	30.00	2	30.00	30.00	1	7,621	0.01%
2019/12/26	2	30.05	73	30.06	30.00	-71	7,694	-0.92%
2019/12/25	0	0.00	4	30.10	30.10	-4	7,794	-0.05%
2019/12/24	20	30.00	1	30.00	30.05	19	7,801	0.24%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	2	30.53	30.55	-2	7,744	-0.03%
2019/12/19	2	30.20	4	30.20	30.30	-2	7,644	-0.03%
2019/12/18	73	30.20	50	30.20	30.15	23	7,630	0.30%
2019/12/17	0	0.00	37	30.15	30.20	-37	7,694	-0.48%
2019/12/16	107	29.76	3	29.70	29.85	104	7,683	1.35%	大買/鉅額交易
2019/12/13	85	29.54	0	0.00	29.50	85	7,658	1.11%
2019/12/12	95	29.22	0	0.00	29.30	95	7,633	1.24%
2019/12/11	5	29.15	1	29.15	29.30	4	7,651	0.05%
2019/12/10	7	29.20	0	0.00	29.20	7	7,688	0.09%
2019/12/09	2	29.25	0	0.00	29.25	2	7,720	0.03%
2019/12/06	10	29.25	30	29.20	29.35	-20	7,824	-0.26%
2019/12/05	1	29.25	0	0.00	29.25	1	7,858	0.01%
2019/12/04	9	29.25	0	0.00	29.25	9	7,880	0.11%
2019/12/03	30	29.36	0	29.55	29.55	30	7,920	0.38%
2019/12/02	8	29.58	0	0.00	29.65	8	7,912	0.10%
2019/11/29	183	29.81	0	0.00	29.75	183	7,980	2.29%	大買/鉅額交易
2019/11/28	4	30.09	1	30.15	30.15	3	7,929	0.04%
2019/11/27	1	29.95	5	30.05	30.10	-4	7,945	-0.05%
2019/11/26	38	29.76	16	29.99	29.95	22	7,928	0.28%
2019/11/25	0	0.00	2	29.63	29.75	-2	7,609	-0.03%
2019/11/22	7	29.56	0	0.00	29.55	7	7,731	0.09%
2019/11/21	5	29.63	1	29.60	29.70	4	7,722	0.05%
2019/11/20	24	29.74	7	29.89	29.80	17	7,717	0.22%
2019/11/19	9	29.68	20	30.01	30.05	-11	7,701	-0.14%
2019/11/18	8	29.81	0	0.00	29.85	8	7,765	0.10%
2019/11/15	13	29.80	20	29.85	29.75	-7	7,792	-0.09%
2019/11/14	34	29.81	4	29.75	29.75	30	7,829	0.38%
2019/11/13	11	29.93	0	0.00	29.80	11	7,893	0.14%
2019/11/12	12	29.95	3	29.90	30.00	9	8,269	0.11%
2019/11/11	8	30.08	6	29.90	29.90	2	8,256	0.02%
2019/11/08	6	30.32	3	30.30	30.25	3	8,145	0.04%
2019/11/07	7	30.56	0	0.00	30.55	7	8,132	0.09%
2019/11/06	3	30.57	7	30.40	30.65	-4	8,041	-0.05%
2019/11/05	7	30.71	6	30.75	30.75	1	7,971	0.01%
2019/11/04	13	30.28	23	30.32	30.50	-10	7,924	-0.13%
2019/11/01	9	29.90	16	29.95	29.70	-7	7,703	-0.09%
2019/10/31	2	29.40	3	29.62	29.60	-1	7,650	-0.01%
2019/10/30	3	29.20	6	29.44	29.55	-3	7,697	-0.04%
2019/10/29	7	29.03	56	29.07	29.05	-49	7,796	-0.63%
2019/10/28	60	29.18	4	29.14	29.05	56	7,921	0.71%
2019/10/25	19	29.14	0	0.00	29.15	19	7,921	0.24%
2019/10/24	30	29.30	5	29.35	29.40	25	7,971	0.31%
2019/10/23	0	0.00	8	29.60	29.40	-8	8,055	-0.10%
2019/10/22	185	29.54	51	29.50	29.60	134	8,045	1.67%	大買/鉅額交易
2019/10/21	4	29.35	8	29.40	29.40	-4	8,119	-0.05%
2019/10/18	53	29.55	6	29.56	29.20	47	8,162	0.58%
2019/10/17	0	0.00	2	29.35	29.50	-2	8,119	-0.02%
2019/10/16	3	29.23	0	0.00	29.25	3	8,150	0.04%
2019/10/15	6	29.09	0	0.00	29.25	6	8,205	0.07%
2019/10/14	3	28.72	9	28.83	28.80	-6	8,179	-0.07%
2019/10/09	6	28.51	4	28.58	28.35	2	8,125	0.02%
2019/10/08	3	28.80	1	28.75	28.55	2	8,100	0.02%
2019/10/07	20	28.68	0	0.00	28.70	20	8,060	0.25%
2019/10/04	3	28.42	4	28.40	28.20	-1	8,025	-0.01%
2019/10/03	4	28.06	0	0.00	28.20	4	8,039	0.05%
2019/10/02	6	28.43	0	0.00	28.30	6	8,045	0.07%
2019/10/01	8	28.81	1	28.60	28.65	7	7,980	0.09%
2019/09/27	1	28.50	0	0.00	28.65	1	7,915	0.01%
2019/09/26	8	28.54	6	28.85	28.50	2	7,930	0.03%
2019/09/25	2	28.70	0	0.00	28.70	2	7,952	0.03%
2019/09/24	3	28.70	1	28.95	28.80	2	7,989	0.03%
2019/09/23	12	28.91	7	29.02	28.80	5	8,036	0.06%
2019/09/20	3	28.75	0	0.00	29.15	3	8,094	0.04%
2019/09/19	1	28.80	0	0.00	28.70	1	7,963	0.01%
2019/09/17	1	29.10	1	29.25	29.30	0	7,927	0.00%
2019/09/16	2	29.45	4	29.80	29.50	-2	7,988	-0.03%
2019/09/12	1	29.05	3	29.08	29.00	-2	7,960	-0.03%
2019/09/11	2	29.00	24	28.90	28.90	-22	8,052	-0.27%
2019/09/10	6	28.83	0	0.00	28.75	6	8,031	0.07%
2019/09/06	0	0.00	3	29.30	29.30	-3	7,911	-0.04%
2019/09/05	5	29.14	3	28.95	29.20	2	7,893	0.03%
2019/09/04	2	28.70	1	28.90	28.85	1	7,829	0.01%
2019/09/03	3	28.87	6	28.80	28.70	-3	7,812	-0.04%
2019/09/02	3	28.55	0	0.00	28.70	3	7,744	0.04%
2019/08/30	3	28.30	7	28.42	28.50	-4	7,747	-0.05%
2019/08/29	5	27.85	0	0.00	28.20	5	7,720	0.06%
2019/08/27	5	27.91	0	0.00	27.75	5	7,703	0.06%
2019/08/26	9	27.89	10	28.00	27.95	-1	7,624	-0.01%
2019/08/23	7	28.07	2	28.15	28.25	5	7,760	0.06%
2019/08/22	10	28.04	0	0.00	27.90	10	7,797	0.13%
2019/08/21	9	28.32	14	28.40	28.20	-5	7,844	-0.06%
2019/08/20	7	28.35	1	28.45	28.35	6	7,847	0.08%
2019/08/19	5	28.60	1	28.50	28.55	4	7,767	0.05%
2019/08/16	6	28.06	5	28.12	28.30	1	7,765	0.01%
2019/08/15	27	27.39	0	0.00	27.50	27	7,756	0.35%
2019/08/14	1	28.30	1	28.35	28.30	0	7,584	0.00%
2019/08/13	10	28.07	0	0.00	28.05	10	7,824	0.13%
2019/08/12	3	28.52	2	28.50	28.45	1	7,869	0.01%
2019/08/08	2	28.75	0	0.00	28.75	2	7,942	0.03%
2019/08/07	4	28.63	0	0.00	28.55	4	7,978	0.05%
2019/08/05	10	29.00	6	29.03	29.10	4	7,976	0.05%
2019/08/02	1	28.85	0	0.00	28.90	1	8,073	0.01%
2019/08/01	5.8	29.42	0	0.00	29.25	5.8	8,131	0.07%
2019/07/31	3	29.75	0	0.00	29.60	3	8,115	0.04%
2019/07/30	13	29.88	0	0.00	30.00	13	8,089	0.16%
2019/07/29	1	30.30	0	0.00	30.35	1	8,099	0.01%
2019/07/26	3	30.12	0	0.00	30.15	3	8,149	0.04%
2019/07/25	5	30.44	8	30.30	30.25	-3	8,296	-0.04%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	13	30.88	12	31.14	30.80	1	8,336	0.01%
2019/07/22	2	31.43	0	0.00	31.25	2	8,296	0.02%
2019/07/19	2	31.65	2	31.68	31.50	0	8,213	0.00%
2019/07/18	0	0.00	1	34.00	33.90	-1	8,054	-0.01%
2019/07/17	4	34.09	0	0.00	34.10	4	7,979	0.05%
2019/07/16	2	33.85	0	0.00	33.80	2	7,847	0.03%
2019/07/15	4	33.80	0	0.00	33.80	4	7,784	0.05%
2019/07/12	0	0.00	1	33.80	33.80	-1	7,911	-0.01%
2019/07/11	1	33.95	0	0.00	33.90	1	7,911	0.01%
2019/07/10	0	0.00	1	34.00	33.90	-1	7,934	-0.01%
2019/07/09	1	34.00	1	33.90	33.85	0	7,977	0.00%
2019/07/08	2	34.00	0	0.00	34.10	2	8,007	0.02%
2019/07/05	14	34.13	3	34.15	34.20	11	8,161	0.13%
2019/07/04	1	34.05	0	0.00	34.00	1	8,263	0.01%
2019/07/03	0	0.00	2	34.00	34.05	-2	8,437	-0.02%
2019/07/01	3	33.95	2	33.70	33.85	1	8,711	0.01%
2019/06/28	4	33.54	2	33.35	33.50	2	8,718	0.02%
2019/06/27	10	33.95	26	33.88	33.95	-16	8,729	-0.18%
2019/06/26	4	33.48	0	0.00	33.50	4	8,765	0.05%
2019/06/24	0	0.00	2	33.55	33.75	-2	8,854	-0.02%
2019/06/21	2	33.35	1	33.20	33.10	1	8,901	0.01%
2019/06/20	2	33.40	4	33.50	33.40	-2	8,838	-0.02%
2019/06/19	1	32.90	1	33.05	33.25	0	8,860	0.00%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/14	1	32.60	9	32.89	32.70	-8	8,845	-0.09%
2019/06/13	1	32.70	0	0.00	32.70	1	8,852	0.01%
2019/06/10	0	0.00	4	32.89	32.80	-4	8,959	-0.04%
2019/06/06	0	0.00	8	32.71	32.75	-8	8,960	-0.09%
2019/06/05	6	32.73	3	32.55	32.60	3	8,964	0.03%
2019/06/03	9	32.58	8	32.73	32.80	1	9,013	0.01%
2019/05/31	0	0.00	12	32.65	32.80	-12	9,065	-0.13%
2019/05/30	4	32.40	10	32.61	32.25	-6	9,024	-0.07%
2019/05/29	0	0.00	6	31.90	32.25	-6	8,991	-0.07%
2019/05/28	3	31.53	6	31.59	31.60	-3	9,088	-0.03%
2019/05/27	10	31.80	12.1	31.95	31.50	-2.1	9,002	-0.02%
2019/05/24	5	31.25	0	0.00	31.35	5	8,897	0.06%
2019/05/23	21	31.20	16	31.25	31.45	5	8,918	0.06%
2019/05/22	4	31.59	0	0.00	31.50	4	8,890	0.04%
2019/05/21	35	32.04	19	32.20	32.05	16	8,831	0.18%
2019/05/20	1	32.35	9	32.78	32.60	-8	8,623	-0.09%
2019/05/17	10	31.80	0	0.00	31.75	10	8,367	0.12%
2019/05/16	2	31.08	6	31.84	31.75	-4	8,370	-0.05%
2019/05/15	1	31.55	10	31.70	31.60	-9	8,321	-0.11%
2019/05/14	6	31.52	0	0.00	31.50	6	8,376	0.07%
2019/05/13	9	31.81	2	31.95	31.70	7	8,319	0.08%
2019/05/10	5	31.98	0	0.00	31.95	5	8,399	0.06%
2019/05/09	1	32.55	0	0.00	32.55	1	8,366	0.01%
2019/05/08	2	32.63	2	32.85	32.85	0	8,321	0.00%
2019/05/07	4	32.69	0	0.00	32.80	4	8,263	0.05%
2019/05/06	3	32.70	7	32.75	32.65	-4	8,232	-0.05%
2019/05/03	5	33.12	2	33.45	33.20	3	8,130	0.04%
2019/05/02	3	33.07	1	33.80	32.85	2	8,134	0.02%
2019/04/30	1	33.85	2	33.63	33.70	-1	8,018	-0.01%
2019/04/29	0	0.00	8	33.62	33.65	-8	8,013	-0.10%
2019/04/26	0	0.00	43	32.76	33.25	-43	8,000	-0.54%
2019/04/24	0	0.00	3	32.60	32.70	-3	8,192	-0.04%
2019/04/23	1	32.60	1	32.60	32.60	0	8,291	0.00%
2019/04/19	1	31.80	3	31.95	31.95	-2	8,360	-0.02%
2019/04/18	7	31.91	4.1	31.96	31.80	2.9	8,417	0.03%
2019/04/17	2	32.50	2	32.75	32.65	0	8,373	0.00%
2019/04/15	2	32.70	0	0.00	32.60	2	8,531	0.02%
2019/04/12	0	0.00	1	32.40	32.55	-1	8,571	-0.01%
2019/04/11	7	32.56	8	32.97	32.30	-1	8,581	-0.01%
2019/04/10	1	32.45	0	0.00	32.60	1	8,475	0.01%
2019/04/09	0	0.00	2	32.73	32.50	-2	8,405	-0.02%
2019/04/08	46	32.37	3	32.33	32.10	43	8,300	0.52%
2019/04/03	2	31.40	6	31.59	31.90	-4	8,044	-0.05%
2019/04/02	0.1	30.80	3	30.75	31.00	-2.9	7,902	-0.04%
2019/04/01	1	30.45	5	30.58	30.50	-4	7,901	-0.05%
2019/03/29	5	30.54	9	30.60	30.45	-4	7,798	-0.05%
2019/03/28	2	30.60	1	30.85	30.85	1	7,892	0.01%
2019/03/27	3	31.00	10	31.00	31.05	-7	7,842	-0.09%
2019/03/26	6	30.98	4	31.25	30.90	2	7,844	0.03%
2019/03/25	4	31.06	0	0.00	31.30	4	7,838	0.05%
2019/03/22	1	31.25	3	31.13	31.30	-2	7,821	-0.03%
2019/03/21	1	30.85	0	0.00	31.00	1	7,870	0.01%
2019/03/20	10	30.55	0	0.00	30.50	10	7,905	0.13%
2019/03/19	0	0.00	5	30.52	30.50	-5	7,973	-0.06%
2019/03/18	10	30.00	4.3	30.12	30.20	5.7	7,946	0.07%
2019/03/15	3	30.00	0	0.00	29.90	3	7,985	0.04%
2019/03/14	3.3	29.84	6	30.10	29.95	-2.7	7,949	-0.03%
2019/03/13	43	29.95	40	29.95	29.95	3	7,960	0.04%
2019/03/12	0	0.00	2	30.25	30.30	-2	8,015	-0.02%
2019/03/08	11	29.88	0	0.00	29.75	11	8,272	0.13%
2019/03/06	1	30.15	0	0.00	30.15	1	8,443	0.01%
2019/03/05	2	29.93	4	30.00	30.00	-2	8,531	-0.02%
2019/03/04	6	30.05	0	0.00	30.00	6	8,628	0.07%
2019/02/27	11	30.50	0	0.00	30.50	11	8,569	0.13%
2019/02/22	1	30.80	1	31.00	31.20	0	8,529	0.00%
2019/02/20	0	0.00	1	30.75	31.00	-1	8,728	-0.01%
2019/02/19	2	30.70	1	31.00	30.70	1	9,152	0.01%
2019/02/18	9	30.40	3	30.45	30.25	6	9,211	0.07%
2019/02/14	3	29.97	0	0.00	30.00	3	9,118	0.03%
2019/02/13	4	29.91	3	29.93	30.00	1	9,085	0.01%
2019/02/12	5	29.59	0	0.00	29.80	5	9,064	0.06%
2019/02/11	1	29.40	0	0.00	29.65	1	9,077	0.01%
2019/01/30	0	0.00	1	29.60	29.70	-1	8,984	-0.01%
2019/01/29	1	29.30	2	29.63	29.40	-1	8,912	-0.01%
2019/01/24	0	0.00	2	29.53	29.60	-2	8,901	-0.02%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/18	0	0.00	2	28.85	28.80	-2	9,143	-0.02%
2019/01/17	2	29.05	1	29.15	28.95	1	9,213	0.01%
2019/01/14	1	29.15	0	0.00	29.00	1	9,231	0.01%
2019/01/11	0	0.00	12	29.48	29.30	-12	9,388	-0.13%
2019/01/10	1	29.35	0	0.00	29.35	1	9,424	0.01%
2019/01/09	0	0.00	22	29.28	29.30	-22	9,492	-0.23%
2019/01/08	0	0.00	2	28.95	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	4	28.66	28.70	-4	9,859	-0.04%
2019/01/02	11	28.14	88	28.15	28.05	-77	10,398	-0.74%
2018/12/28	4	27.89	13	27.90	27.90	-9	10,424	-0.09%
2018/12/27	2	27.58	0	0.00	27.50	2	10,478	0.02%
2018/12/26	2	27.95	0	0.00	27.65	2	10,470	0.02%
2018/12/24	0	0.00	2	27.98	28.25	-2	10,708	-0.02%
2018/12/21	106	28.08	0	0.00	27.60	106	11,052	0.96%	大買/鉅額交易
2018/12/19	3	28.35	0	0.00	28.50	3	10,948	0.03%
2018/12/18	5	28.28	0	0.00	28.20	5	11,087	0.05%
2018/12/17	1	28.45	0	0.00	28.80	1	11,426	0.01%
2018/12/13	1	28.35	0	0.00	28.45	1	11,923	0.01%
2018/12/10	0	0.00	1	28.65	28.65	-1	12,243	-0.01%
2018/12/07	0	0.00	2	28.65	28.75	-2	12,390	-0.02%
2018/12/06	0	0.00	4	28.21	28.15	-4	12,688	-0.03%
2018/12/05	0	0.00	31	28.25	28.40	-31	12,999	-0.24%
2018/12/04	4	28.84	0	0.00	28.60	4	13,179	0.03%
2018/12/03	35	28.79	27	29.06	29.30	8	13,251	0.06%
2018/11/30	2	28.55	1	28.45	28.45	1	13,246	0.01%
2018/11/29	19	28.54	1	28.55	28.30	18	13,327	0.14%
2018/11/28	9	28.43	2	28.53	28.60	7	13,318	0.05%
2018/11/27	16	28.22	1	28.25	28.20	15	13,315	0.11%
2018/11/26	4	28.66	0	0.00	28.75	4	13,324	0.03%
2018/11/23	2	28.35	0	0.00	28.45	2	13,454	0.01%
2018/11/22	2	28.85	0	0.00	28.85	2	13,484	0.01%
2018/11/21	10	29.05	0	0.00	29.20	10	13,609	0.07%
2018/11/20	12	29.14	0	0.00	29.25	12	13,803	0.09%
2018/11/19	1	29.35	1	29.55	29.45	0	14,145	0.00%
2018/11/16	10	29.83	1	30.00	29.35	9	14,578	0.06%
2018/11/15	1	30.85	1	30.85	31.20	0	14,643	0.00%
2018/11/14	0	0.00	2	31.48	31.50	-2	14,867	-0.01%
2018/11/13	3	31.28	2	31.38	31.50	1	14,898	0.01%
2018/11/12	4	31.19	6	31.33	31.50	-2	14,956	-0.01%
2018/11/09	2	30.85	2	30.95	30.95	0	15,009	0.00%
2018/11/08	9	31.80	11	31.77	31.80	-2	15,190	-0.01%
2018/11/07	0	0.00	3	31.42	31.45	-3	15,304	-0.02%
2018/11/06	2	30.98	5	30.98	30.90	-3	15,321	-0.02%
2018/11/05	4	30.73	5	30.79	30.85	-1	15,279	-0.01%
2018/11/02	3	31.22	5	31.42	31.65	-2	15,247	-0.01%
2018/11/01	2	30.60	1	30.75	30.65	1	15,160	0.01%
2018/10/31	6	30.54	8	30.82	31.05	-2	15,259	-0.01%
2018/10/30	1	30.30	5	30.42	30.15	-4	15,259	-0.03%
2018/10/29	9	30.17	7	29.59	29.95	2	15,194	0.01%
2018/10/26	13	30.02	18	30.00	30.00	-5	15,210	-0.03%
2018/10/25	11	29.98	14	30.46	30.20	-3	15,222	-0.02%
2018/10/24	10	30.86	9	30.62	30.70	1	15,158	0.01%
2018/10/23	15	31.24	14	31.16	31.20	1	15,026	0.01%
2018/10/22	11	31.57	11	31.96	32.20	0	15,038	0.00%
2018/10/19	0	0.00	6	31.17	31.25	-6	15,040	-0.04%
2018/10/18	10	32.13	8	32.21	32.05	2	14,906	0.01%
2018/10/17	3	31.72	7	31.85	31.55	-4	14,932	-0.03%
2018/10/16	3	31.12	0	0.00	31.05	3	14,994	0.02%
2018/10/15	13	32.11	11	31.91	32.10	2	14,845	0.01%
2018/10/12	0	0.00	2	32.95	33.25	-2	14,868	-0.01%
2018/10/11	2	32.55	2	32.50	32.35	0	15,030	0.00%
2018/10/09	1	35.70	0	0.00	35.85	1	14,779	0.01%
2018/10/08	0	0.00	2	35.05	35.05	-2	14,603	-0.01%
2018/10/05	0	0.00	7	34.32	34.50	-7	14,624	-0.05%
2018/10/04	4	34.84	4	35.08	35.15	0	14,724	0.00%
2018/10/03	1	35.70	2	35.48	35.40	-1	14,807	-0.01%
2018/10/02	1	35.30	5	35.40	35.40	-4	14,917	-0.03%
2018/10/01	3	34.92	1	35.00	34.80	2	15,055	0.01%
2018/09/28	2	35.40	1	35.70	35.70	1	15,180	0.01%
2018/09/27	0	0.00	2	35.95	36.35	-2	15,212	-0.01%
2018/09/25	2	36.45	0	0.00	36.20	2	15,450	0.01%
2018/09/21	4	36.38	6	37.08	37.40	-2	15,309	-0.01%
2018/09/20	2	35.75	0	0.00	35.80	2	14,943	0.01%
2018/09/19	1	36.60	1	37.00	37.00	0	14,610	0.00%
2018/09/18	0	0.00	3	36.12	36.15	-3	14,327	-0.02%
2018/09/17	0	0.00	2	36.20	35.75	-2	14,190	-0.01%
2018/09/14	0	0.00	1	36.00	36.05	-1	14,164	-0.01%
2018/09/13	10	35.75	10	35.65	35.65	0	13,939	0.00%
2018/09/12	13	35.67	13	35.88	35.45	0	13,754	0.00%
2018/09/11	5	35.01	9	35.35	35.45	-4	13,492	-0.03%
2018/09/10	7	34.49	5	34.56	34.50	2	13,213	0.02%
2018/09/07	7	34.20	17	34.30	34.05	-10	13,127	-0.08%
2018/09/05	0	0.00	0.5	34.60	34.70	-0.5	12,867	0.00%
2018/09/03	2	35.13	20	34.75	34.60	-18	12,558	-0.14%
2018/08/31	4	35.44	1	35.60	35.75	3	12,429	0.02%
2018/08/30	1	36.40	10	36.49	35.70	-9	12,333	-0.07%
2018/08/29	0	0.00	11	35.39	35.70	-11	12,200	-0.09%
2018/08/28	13	35.94	8	35.99	35.95	5	12,067	0.04%
2018/08/27	7	35.75	18	35.25	35.70	-11	11,937	-0.09%
2018/08/24	14	36.10	26	36.37	36.00	-12	11,651	-0.10%
2018/08/23	81	36.44	57.1	36.69	37.25	23.9	11,349	0.21%
2018/08/22	12	34.92	11	35.10	35.20	1	10,837	0.01%
2018/08/21	10	33.32	41	33.22	34.05	-31	10,315	-0.30%
2018/08/20	1	32.35	0	0.00	32.50	1	10,030	0.01%
2018/08/16	2	31.80	0	0.00	32.25	2	9,937	0.02%
2018/08/15	14	31.95	1	32.54	32.25	13	9,932	0.13%
2018/08/14	1	31.85	4	32.65	32.75	-3	9,740	-0.03%
2018/08/13	0	0.00	3	31.70	31.80	-3	9,633	-0.03%
2018/08/09	1	32.20	0	0.00	32.10	1	9,680	0.01%
2018/08/08	0	0.00	1	32.10	32.20	-1	9,674	-0.01%
2018/08/07	0	0.00	1	32.00	32.00	-1	9,648	-0.01%
2018/08/06	0	0.00	12	31.67	32.10	-12	9,514	-0.13%
2018/08/03	1	31.15	1	31.25	31.25	0	9,420	0.00%
2018/08/02	5	30.97	5	31.65	30.75	0	9,391	0.00%
2018/08/01	2	32.10	2	32.10	32.30	0	9,203	0.00%
2018/07/31	1	32.30	0	0.00	32.60	1	9,132	0.01%
2018/07/27	2	32.15	0	0.00	32.25	2	9,071	0.02%
2018/07/26	0	0.00	1	32.30	32.85	-1	8,977	-0.01%
2018/07/25	6	32.16	0	0.00	32.20	6	8,997	0.07%
2018/07/24	0	0.00	3	32.70	32.65	-3	9,134	-0.03%
2018/07/23	0	0.00	2	32.65	32.20	-2	9,000	-0.02%
2018/07/19	5	32.40	3	31.72	31.80	2	8,652	0.02%
2018/07/18	5	32.66	8	32.52	33.25	-3	8,444	-0.04%
2018/07/17	1	32.05	1	32.00	32.00	0	8,072	0.00%
2018/07/16	3	31.77	0	0.00	31.70	3	7,960	0.04%
2018/07/13	1	32.20	1	32.00	32.10	0	7,921	0.00%
2018/07/12	1	31.70	3	31.75	32.00	-2	7,804	-0.03%
2018/07/11	1	31.40	0	0.00	31.90	1	7,616	0.01%
2018/07/10	1	32.35	5	31.80	32.05	-4	7,440	-0.05%
2018/07/09	5	32.01	7	32.28	32.35	-2	7,233	-0.03%
2018/07/06	10	31.25	13	31.44	31.50	-3	6,964	-0.04%
2018/07/05	11	31.35	8	31.06	30.90	3	6,686	0.04%
2018/07/04	6	30.43	3	30.58	30.80	3	6,554	0.05%
2018/07/03	2	29.60	1	29.20	29.55	1	6,348	0.02%
2018/06/29	0	0.00	3	28.90	28.90	-3	6,194	-0.05%
2018/06/28	2	28.40	2	28.55	28.50	0	6,113	0.00%
2018/06/27	0	0.00	1	28.80	28.80	-1	6,038	-0.02%
2018/06/26	2	28.83	0	0.00	28.80	2	6,046	0.03%
2018/06/25	0	0.00	3	29.43	29.45	-3	5,984	-0.05%
2018/06/21	3	28.83	2	29.15	28.80	1	5,896	0.02%
2018/06/20	0	0.00	2	29.00	29.00	-2	5,893	-0.03%
2018/06/19	3	28.90	0	0.00	28.50	3	5,800	0.05%
2018/06/15	0	0.00	3	29.20	29.60	-3	5,668	-0.05%
2018/06/14	2	28.80	0	0.00	28.55	2	5,465	0.04%
2018/06/13	0	0.00	2	29.25	29.15	-2	5,443	-0.04%
2018/06/12	1	29.15	0	0.00	29.10	1	5,683	0.02%
2018/06/07	1	29.95	2	29.65	29.80	-1	5,651	-0.02%
2018/06/06	1	29.85	0.1	29.85	29.95	0.9	5,608	0.02%
2018/06/05	0	0.00	2	29.28	29.50	-2	5,511	-0.04%
2018/06/04	0	0.00	1	29.35	29.35	-1	5,493	-0.02%
2018/06/01	1	28.80	1	28.95	28.95	0	5,462	0.00%
2018/05/30	0	0.00	6	28.15	28.05	-6	5,311	-0.11%
2018/05/25	0	0.00	2	29.30	28.75	-2	5,356	-0.04%
2018/05/23	10	29.20	1	29.15	29.20	9	5,389	0.17%
2018/05/22	0	0.00	1	28.90	28.90	-1	5,365	-0.02%
2018/05/21	6	28.93	1	28.85	28.95	5	5,414	0.09%
2018/05/18	1	28.65	2	28.70	28.65	-1	5,417	-0.02%
2018/05/17	0	0.00	2	28.20	28.15	-2	5,436	-0.04%
2018/05/16	2	28.15	0	0.00	28.20	2	5,487	0.04%
2018/05/15	0	0.00	1	28.10	28.15	-1	5,705	-0.02%
2018/05/14	1	28.30	0	0.00	28.25	1	6,031	0.02%
2018/05/11	0	0.00	7	28.40	28.35	-7	6,126	-0.11%
2018/05/08	0	0.00	0.5	28.25	28.40	-0.5	6,379	-0.01%
2018/05/07	0	0.00	6	28.10	28.10	-6	6,378	-0.09%
2018/05/04	1	27.65	1	27.85	27.70	0	6,372	0.00%
2018/05/03	51	28.35	54	28.02	28.15	-3	6,405	-0.05%
2018/05/02	3	28.47	5	28.55	28.60	-2	6,429	-0.03%
2018/04/30	6	28.14	11	27.80	28.40	-5	6,402	-0.08%
2018/04/27	2	27.05	2.1	27.08	27.20	-0.1	6,267	0.00%
2018/04/26	7	27.31	13	27.30	27.10	-6	6,388	-0.09%
2018/04/25	2	26.70	1	27.15	27.20	1	6,418	0.02%
2018/04/24	5	26.85	6	26.80	26.85	-1	6,472	-0.02%
2018/04/20	2	27.08	0	0.00	27.10	2	6,703	0.03%
2018/04/19	0	0.00	2	27.20	27.20	-2	6,875	-0.03%
2018/04/18	0	0.00	5	26.75	26.90	-5	6,949	-0.07%
2018/04/17	0	0.00	1	26.50	26.50	-1	7,049	-0.01%
2018/04/16	3	26.57	2	26.60	26.65	1	7,205	0.01%
2018/04/13	5	26.80	0	0.00	26.65	5	7,290	0.07%
2018/04/12	0	0.00	3	26.90	26.80	-3	7,449	-0.04%
2018/04/11	2	27.05	0	0.00	27.00	2	7,536	0.03%
2018/04/10	0	0.00	5	27.18	27.20	-5	7,665	-0.07%
2018/04/09	6	26.73	4	26.95	27.05	2	7,672	0.03%
2018/04/03	0	0.00	3	26.57	26.60	-3	7,720	-0.04%
2018/04/02	2	26.35	0	0.00	26.35	2	7,879	0.03%
2018/03/31	0	0.00	0.1	26.45	26.45	-0.1	8,036	0.00%
2018/03/30	1	26.20	0	0.00	26.50	1	8,034	0.01%
2018/03/29	0	0.00	1	26.25	26.25	-1	7,987	-0.01%
2018/03/28	0	0.00	1	26.10	26.10	-1	7,957	-0.01%
2018/03/27	0	0.00	2	26.05	26.10	-2	7,972	-0.03%
2018/03/26	7	25.69	7	25.86	25.95	0	7,983	0.00%
2018/03/23	4	25.76	0	0.00	25.95	4	7,986	0.05%
2018/03/22	0	0.00	2	26.25	26.30	-2	7,958	-0.03%
2018/03/21	1	26.10	0	0.00	26.10	1	7,955	0.01%
2018/03/20	0	0.00	1	26.00	26.10	-1	8,020	-0.01%
2018/03/19	5	26.20	0	0.00	26.15	5	8,122	0.06%
2018/03/16	1	25.80	7	26.29	26.75	-6	8,054	-0.07%
2018/03/14	4	25.80	0	0.00	25.75	4	7,782	0.05%
2018/03/13	0	0.00	7	26.00	26.05	-7	7,790	-0.09%
2018/03/12	1	25.80	0	0.00	25.85	1	7,806	0.01%
2018/03/02	3.1	25.35	0	0.00	25.50	3.1	8,095	0.04%
2018/02/27	0	0.00	1	26.00	25.95	-1	7,965	-0.01%
2018/02/26	3	25.90	2	25.95	25.95	1	7,853	0.01%
2018/02/23	4	25.35	11	25.44	25.60	-7	7,789	-0.09%
2018/02/22	2	25.10	0	0.00	25.25	2	7,827	0.03%
2018/02/21	0	0.00	4	25.11	25.40	-4	7,785	-0.05%
2018/02/12	2	24.40	0	0.00	24.40	2	7,677	0.03%
2018/02/09	1	24.30	0	0.00	24.35	1	7,599	0.01%
2018/02/08	6	24.38	13	24.59	24.50	-7	7,499	-0.09%
2018/02/07	10	24.44	0	0.00	24.45	10	7,456	0.13%
2018/02/06	17	24.65	3	24.30	24.30	14	7,175	0.20%
2018/02/02	0	0.00	1	26.35	26.35	-1	6,688	-0.01%
2018/02/01	0	0.00	2	26.30	26.10	-2	6,549	-0.03%
2018/01/31	4	25.98	0	0.00	26.05	4	6,461	0.06%
2018/01/30	1	26.25	15	26.15	26.10	-14	6,319	-0.22%
2018/01/29	1	26.30	0	0.00	26.45	1	6,257	0.02%
2018/01/26	1	26.55	0	0.00	26.55	1	6,221	0.02%
2018/01/24	2	26.50	0	0.00	26.55	2	6,058	0.03%
2018/01/23	0	0.00	1	26.90	26.90	-1	5,930	-0.02%
2018/01/22	0	0.00	0	26.60	26.70	0	5,825	0.00%
2018/01/19	0	0.00	2	26.80	26.90	-2	5,699	-0.04%
2018/01/16	1	26.90	2	27.40	27.00	-1	5,569	-0.02%
2018/01/15	1	27.20	1	27.25	27.30	0	5,416	0.00%
2018/01/12	7	27.11	4	27.10	26.90	3	5,306	0.06%
2018/01/11	1	26.70	0	0.00	26.75	1	5,189	0.02%
2018/01/10	0	0.00	4	26.93	27.00	-4	5,119	-0.08%
2018/01/09	0	0.00	7	26.66	26.75	-7	4,956	-0.14%
2018/01/08	5	26.53	3	26.85	26.50	2	4,872	0.04%
2018/01/05	1	26.40	2	26.30	26.65	-1	4,730	-0.02%
2018/01/04	12	26.45	5	26.33	26.35	7	4,655	0.15%
2018/01/03	1	26.65	0	0.00	26.60	1	4,556	0.02%
2018/01/02	3	26.98	0	0.00	26.80	3	4,448	0.07%