遠東新 (1402)-元富-緯城券商分點個股進出

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
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	0	0.00	1	37.50	37.80	-1	9,654	-0.01%
2024/11/20	3	36.07	3	36.47	37.55	0	9,208	0.00%
2024/11/19	0.5	36.90	10	37.05	37.05	-9.5	8,730	-0.11%
2024/11/14	10	35.50	0	0.00	35.20	10	7,908	0.13%
2024/10/25	0	0.00	10	37.45	37.85	-10	9,030	-0.11%
2024/10/24	0	0.00	0.1	37.00	37.00	-0.1	9,068	0.00%
2024/10/16	1	36.65	0	0.00	36.85	1	11,058	0.01%
2024/10/15	5	36.50	0	0.00	36.45	5	11,215	0.04%
2024/10/14	0.5	36.85	0	0.00	37.00	0.5	11,305	0.00%
2024/10/11	5	36.65	0	0.00	36.45	5	11,394	0.04%
2024/10/04	0	0.00	9.3	38.18	37.45	-9.3	11,512	-0.08%
2024/09/30	1	38.50	0	0.00	38.40	1	11,439	0.01%
2024/09/26	0	0.00	0.3	38.00	38.20	-0.3	11,527	0.00%
2024/09/20	0	0.00	1	37.05	37.15	-1	12,154	-0.01%
2024/09/06	0	0.00	10	36.20	36.10	-10	12,605	-0.08%
2024/09/02	0	0.00	0.1	35.77	36.10	-0.1	12,566	0.00%
2024/08/23	0	0.00	1.5	36.00	36.00	-1.5	12,883	-0.01%
2024/08/22	0	0.00	1	36.65	36.85	-1	12,834	-0.01%
2024/08/21	1.5	36.82	0	0.00	36.80	1.5	12,863	0.01%
2024/08/16	0.5	36.70	6	36.59	36.85	-5.5	12,825	-0.04%
2024/08/14	0	0.00	10	36.05	36.20	-10	12,561	-0.08%
2024/08/13	0.5	35.50	0	0.00	35.50	0.5	12,475	0.00%
2024/08/09	0	0.00	0.1	34.73	34.80	-0.1	12,353	0.00%
2024/08/08	5	33.70	0	0.00	33.65	5	12,135	0.04%
2024/08/06	0	0.00	0.1	34.35	34.10	-0.1	12,005	0.00%
2024/08/05	12.2	33.70	0.1	34.10	33.20	12.1	11,752	0.10%
2024/08/01	0.1	34.65	0.3	34.86	35.15	-0.3	11,429	0.00%
2024/07/31	0.6	33.92	10.1	33.95	34.00	-9.5	11,310	-0.08%
2024/07/29	0	0.00	1.1	33.75	33.60	-1.1	11,216	-0.01%
2024/07/26	1	33.25	0	0.00	33.40	1	11,132	0.01%
2024/07/22	1	32.65	0	0.00	33.00	1	10,912	0.01%
2024/07/19	5.6	33.09	0	0.00	33.05	5.6	10,664	0.05%
2024/07/18	17.5	33.42	0	0.00	32.90	17.5	10,365	0.17%
2024/07/11	0	0.00	1	38.15	38.00	-1	8,558	-0.01%
2024/07/05	0	0.00	1	37.45	37.25	-1	8,206	-0.01%
2024/07/03	0	0.00	2	37.00	36.75	-2	7,960	-0.03%
2024/06/28	0	0.00	0.1	35.80	35.25	-0.1	7,501	0.00%
2024/06/26	0.1	35.05	0	35.25	35.25	0	6,947	0.00%
2024/06/14	0	0.00	5.1	35.45	35.55	-5.1	5,865	-0.09%
2024/06/12	0	0.00	23.9	34.90	34.85	-23.9	6,112	-0.39%
2024/06/11	0	0.00	10	35.30	34.90	-10	6,074	-0.16%
2024/06/07	0	0.00	10	34.45	34.55	-10	6,072	-0.16%
2024/06/03	0	0.00	20	34.43	34.30	-20	5,976	-0.33%
2024/05/31	0	0.00	1	33.90	33.80	-1	5,814	-0.02%
2024/05/30	0	0.00	10	33.65	33.40	-10	5,554	-0.18%
2024/05/27	0	0.00	6	33.51	33.45	-6	5,679	-0.11%
2024/05/23	0	0.00	2	33.50	33.65	-2	5,699	-0.04%
2024/05/22	0.1	33.90	2	34.40	33.90	-1.9	5,642	-0.03%
2024/05/20	0	0.00	0.2	34.35	34.45	-0.2	5,589	0.00%
2024/05/16	0	0.00	4	35.18	35.20	-4	5,542	-0.07%
2024/05/15	0.1	34.15	0	0.00	34.35	0.1	5,357	0.00%
2024/05/13	1	34.45	0	0.00	34.60	1	5,343	0.02%
2024/05/10	0	0.00	1	33.75	34.45	-1	5,287	-0.02%
2024/05/07	0	0.00	1	33.60	33.70	-1	5,149	-0.02%
2024/05/03	2	33.48	0	0.00	33.20	2	5,032	0.04%
2024/04/30	0	0.00	6	32.95	32.50	-6	4,851	-0.12%
2024/04/29	0	0.00	8	32.77	33.10	-8	4,812	-0.17%
2024/04/26	0	0.00	1	32.40	32.05	-1	4,709	-0.02%
2024/04/24	0	0.00	0	32.40	32.35	0	4,669	0.00%
2024/04/22	0	0.00	2	32.35	32.40	-2	4,821	-0.04%
2024/04/19	14	31.53	2	31.60	31.15	12	4,788	0.25%
2024/04/17	0	0.00	0	31.85	31.95	0	4,646	0.00%
2024/04/15	2	32.78	0	32.50	32.65	2	4,525	0.04%
2024/03/29	0	0.00	6	33.10	33.25	-6	4,671	-0.13%
2024/03/26	0	0.00	2	32.60	32.60	-2	4,817	-0.04%
2024/03/25	6	32.20	0	32.50	32.40	6	5,011	0.12%
2024/03/21	0	0.00	11	32.59	32.70	-11	5,412	-0.20%
2024/03/19	10	32.15	0	0.00	31.70	10	6,240	0.16%
2024/03/18	0	0.00	2.2	32.64	32.75	-2.2	6,208	-0.04%
2024/03/15	2	33.10	2	33.10	32.90	0	6,204	0.00%
2024/03/12	0	0.00	1	32.25	32.35	-1	5,868	-0.02%
2024/02/29	2	32.35	0	0.00	32.60	2	7,360	0.03%
2024/02/27	0	0.00	3.1	31.76	31.65	-3.1	7,378	-0.04%
2024/02/23	1	31.65	0	0.00	31.65	1	7,580	0.01%
2024/02/21	0	0.00	7	31.65	31.75	-7	7,884	-0.09%
2024/02/20	0	0.00	0.1	31.50	31.60	-0.1	7,914	0.00%
2024/02/19	0	0.00	8	31.05	31.35	-8	7,963	-0.10%
2024/01/22	0.1	30.40	0	0.00	30.30	0.1	8,677	0.00%
2024/01/17	0.1	30.55	0	0.00	30.40	0.1	8,817	0.00%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/05	2	31.65	0	0.00	31.75	2	9,156	0.02%
2024/01/04	0	0.00	12	31.65	31.75	-12	9,258	-0.13%
2023/12/22	0	0.00	1	31.20	31.10	-1	9,323	-0.01%
2023/12/21	0	0.00	0.1	31.45	31.50	-0.1	9,305	0.00%
2023/12/20	1	31.30	0	0.00	31.25	1	9,118	0.01%
2023/12/14	0.1	30.95	1	30.95	30.95	-1	7,717	-0.01%
2023/12/13	0	0.00	2	30.90	30.70	-2	7,673	-0.03%
2023/12/11	0	0.00	0.1	30.85	30.90	-0.1	8,735	0.00%
2023/12/07	7	31.29	0	0.00	31.10	7	8,771	0.08%
2023/12/06	0	0.00	16	31.80	31.65	-16	8,731	-0.18%
2023/12/05	1	31.55	11	31.50	31.30	-10	8,637	-0.12%
2023/12/04	0	0.00	14.6	31.62	31.60	-14.6	8,528	-0.17%
2023/11/30	0	0.00	5	31.00	30.60	-5	8,250	-0.06%
2023/11/28	0	0.00	2	30.90	30.60	-2	7,756	-0.03%
2023/11/27	1	30.45	0	0.00	30.45	1	7,706	0.01%
2023/11/22	1	30.75	1	30.50	30.45	0	7,182	0.00%
2023/11/21	1	30.30	1	30.40	30.40	0	7,084	0.00%
2023/11/20	4	30.00	0	0.00	29.95	4	6,974	0.06%
2023/11/17	0	0.00	0.1	30.80	30.75	-0.1	6,888	0.00%
2023/11/14	0	0.00	1	30.35	30.50	-1	6,688	-0.01%
2023/11/13	1	30.25	0	0.00	30.35	1	6,670	0.01%
2023/11/09	0	0.00	3	29.95	30.25	-3	6,785	-0.04%
2023/11/08	0	0.00	0.1	30.26	30.15	-0.1	6,802	0.00%
2023/11/03	5	29.80	12.1	29.78	29.90	-7.1	6,762	-0.10%
2023/11/02	0	0.00	0.1	29.65	29.85	-0.1	6,807	0.00%
2023/10/31	2	29.40	0	0.00	29.50	2	6,756	0.03%
2023/10/25	1	29.10	0	0.00	29.10	1	6,735	0.01%
2023/10/23	2	28.70	0	0.00	28.65	2	6,813	0.03%
2023/10/19	2	28.95	0	0.00	28.95	2	6,896	0.03%
2023/10/18	10	29.23	0	0.00	29.00	10	6,918	0.14%
2023/10/16	15	29.30	0	0.00	29.25	15	6,838	0.22%
2023/10/12	4	29.13	0	0.00	29.25	4	7,103	0.06%
2023/10/04	3	28.48	4	28.55	28.35	-1	7,025	-0.01%
2023/10/02	0	0.00	2	29.20	29.10	-2	7,088	-0.03%
2023/09/28	0	28.85	0	0.00	28.75	0	7,268	0.00%
2023/09/27	1	28.60	0	0.00	28.60	1	7,318	0.01%
2023/09/21	1	28.90	0	0.00	28.80	1	7,478	0.01%
2023/09/20	0	0.00	1	29.30	29.20	-1	7,445	-0.01%
2023/09/18	4	29.50	0.1	29.55	29.50	4	7,578	0.05%
2023/09/15	3	28.88	1	28.90	29.10	2	7,583	0.03%
2023/09/14	0	0.00	28.1	29.29	29.45	-28.1	6,578	-0.43%
2023/09/13	1	28.90	1	29.05	29.15	0	6,488	0.00%
2023/09/07	0.1	28.50	0	0.00	28.40	0.1	6,607	0.00%
2023/09/06	1	28.60	0	0.00	28.60	1	6,585	0.02%
2023/09/05	1	28.90	0	0.00	28.85	1	6,564	0.02%
2023/09/04	5.2	28.65	0	0.00	28.60	5.2	6,566	0.08%
2023/08/30	5	28.45	0	0.00	28.55	5	6,414	0.08%
2023/08/28	1.1	28.21	0	0.00	28.15	1.1	6,422	0.02%
2023/08/24	11	28.25	0	0.00	28.35	11	6,967	0.16%
2023/08/22	0	0.00	1	28.60	28.60	-1	6,918	-0.01%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	0	0.00	1	28.85	28.75	-1	6,960	-0.01%
2023/08/17	1	28.40	0	0.00	28.50	1	6,954	0.01%
2023/08/16	1.2	28.63	0	0.00	28.60	1.2	6,909	0.02%
2023/08/15	0.1	29.35	0	0.00	29.15	0.1	6,812	0.00%
2023/08/10	1	29.40	0	0.00	29.45	1	6,892	0.01%
2023/08/04	1	29.60	0	0.00	29.50	1	6,833	0.01%
2023/08/02	1	29.65	0	0.00	29.55	1	6,812	0.01%
2023/08/01	13	29.64	0	0.00	29.65	13	6,762	0.19%
2023/07/28	1.1	29.71	0	0.00	29.70	1.1	6,730	0.02%
2023/07/26	1	29.45	0	0.00	29.50	1	6,678	0.01%
2023/07/25	2	29.20	0	0.00	29.25	2	6,659	0.03%
2023/07/24	2.1	29.40	0	0.00	29.15	2.1	6,621	0.03%
2023/07/21	1.5	29.82	0	0.00	29.60	1.5	6,601	0.02%
2023/07/18	4.1	30.05	0	0.00	30.00	4.1	6,469	0.06%
2023/07/17	4.1	30.48	0	0.00	30.30	4.1	6,352	0.06%
2023/07/13	12	32.47	0	0.00	32.20	12	6,149	0.20%
2023/06/29	0	0.00	3	33.70	33.40	-3	5,977	-0.05%
2023/06/26	1	33.40	0	0.00	33.50	1	5,996	0.02%
2023/06/21	0	0.00	1	33.05	33.05	-1	5,918	-0.02%
2023/06/06	0	0.00	10.3	32.45	32.50	-10.3	6,684	-0.15%
2023/06/05	0	0.00	2	32.20	32.20	-2	6,676	-0.03%
2023/05/22	0	0.00	0.2	32.01	32.05	-0.2	6,292	0.00%
2023/05/19	10	32.10	0	0.00	32.05	10	6,367	0.16%
2023/05/17	0	0.00	1.4	31.88	31.95	-1.4	6,460	-0.02%
2023/05/08	0	0.00	0	32.65	32.60	0	6,531	0.00%
2023/04/27	2	31.90	0	0.00	31.85	2	6,903	0.03%
2023/04/25	2	31.95	0	0.00	31.75	2	6,825	0.03%
2023/04/10	0	31.35	0	0.00	31.45	0	6,717	0.00%
2023/03/31	0	0.00	1	31.35	31.30	-1	6,800	-0.01%
2023/03/27	0	0.00	1	31.20	31.20	-1	9,180	-0.01%
2023/03/24	1	31.05	3	31.15	31.10	-2	10,586	-0.02%
2023/03/21	3	30.75	0	0.00	30.75	3	10,925	0.03%
2023/03/13	0	0.00	0.1	31.45	31.35	-0.1	11,541	0.00%
2023/03/09	0	31.70	0	0.00	31.55	0	11,556	0.00%
2023/01/30	1	33.20	2	33.18	33.30	-1	13,123	-0.01%
2023/01/16	0	0.00	0	32.55	32.45	0	12,947	0.00%
2022/12/23	2	31.53	0	0.00	31.55	2	13,793	0.01%
2022/12/19	0	31.40	0	0.00	31.30	0	12,369	0.00%
2022/12/16	1.1	32.89	1	33.25	32.60	0.1	11,756	0.00%
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/08	1	32.65	2	33.00	33.00	-1	10,263	-0.01%
2022/12/05	0	0.00	13	32.97	32.80	-13	9,759	-0.13%
2022/11/29	0	0.00	15	32.00	32.15	-15	9,024	-0.17%
2022/11/24	0	0.00	0.3	31.20	31.80	-0.3	9,015	0.00%
2022/11/23	0	0.00	1	31.00	31.05	-1	9,003	-0.01%
2022/11/21	26	31.20	0	0.00	30.60	26	8,791	0.30%
2022/11/17	0	0.00	0.5	32.00	31.55	-0.5	8,485	-0.01%
2022/11/15	0	0.00	20	31.85	31.65	-20	8,304	-0.24%
2022/11/10	0	0.00	1	32.65	32.35	-1	7,785	-0.01%
2022/11/09	1	32.60	1	32.60	32.65	0	7,846	0.00%
2022/11/08	1	32.45	1	32.80	32.80	0	7,839	0.00%
2022/10/31	0	0.00	8	32.45	32.15	-8	7,859	-0.10%
2022/10/25	0	0.00	13	31.50	31.65	-13	8,251	-0.16%
2022/10/12	1	31.95	0	0.00	31.95	1	8,643	0.01%
2022/10/07	0.1	32.00	0	0.00	32.10	0.1	8,550	0.00%
2022/10/03	0	0.00	1	32.00	32.15	-1	8,721	-0.01%
2022/09/30	0	0.00	1	32.20	32.35	-1	8,701	-0.01%
2022/09/23	0	0.00	4	32.98	32.90	-4	8,531	-0.05%
2022/09/22	0	0.00	2	32.85	32.80	-2	8,566	-0.02%
2022/09/20	0	0.00	1	32.75	32.80	-1	8,539	-0.01%
2022/09/15	0	0.00	12	32.67	33.00	-12	8,451	-0.14%
2022/09/13	0	0.00	2	32.10	31.95	-2	8,295	-0.02%
2022/09/12	0	0.00	1	31.80	31.85	-1	8,310	-0.01%
2022/09/02	0	0.00	1	31.99	31.65	-1	8,412	-0.01%
2022/08/31	2	32.75	10	32.75	32.75	-8	8,344	-0.10%
2022/08/30	1	32.15	25.8	32.00	32.15	-24.8	8,202	-0.30%
2022/08/26	1	31.70	0	0.00	31.65	1	8,041	0.01%
2022/08/16	0	30.60	9.2	30.61	30.60	-9.2	8,708	-0.11%
2022/08/15	1.2	30.29	0	0.00	30.25	1.2	8,650	0.01%
2022/08/08	1	29.45	0	0.00	29.45	1	8,874	0.01%
2022/08/04	1	29.35	0	0.00	29.50	1	9,042	0.01%
2022/07/28	1	30.05	1	30.15	30.10	0	8,613	0.00%
2022/07/27	6	31.75	0	0.00	31.75	6	8,530	0.07%
2022/07/21	0	0.00	3.4	32.41	32.40	-3.4	8,236	-0.04%
2022/07/19	0	0.00	5.6	32.53	32.50	-5.6	8,035	-0.07%
2022/07/18	0	0.00	2	32.08	32.15	-2	7,850	-0.03%
2022/07/12	0	0.00	3	31.50	31.50	-3	7,563	-0.04%
2022/07/06	0	0.00	8	31.65	31.55	-8	7,502	-0.11%
2022/07/04	0	0.00	1	32.00	32.00	-1	7,378	-0.01%
2022/06/27	0	0.00	1	31.50	31.70	-1	7,165	-0.01%
2022/06/24	0	0.00	1	31.45	31.30	-1	7,133	-0.01%
2022/06/22	0	0.00	1	31.05	31.05	-1	7,151	-0.01%
2022/06/08	0	0.00	5	31.01	31.25	-5	7,032	-0.07%
2022/06/02	0	0.00	3	30.63	30.70	-3	7,151	-0.04%
2022/06/01	1	30.85	0	0.00	30.80	1	7,263	0.01%
2022/05/26	0	0.00	2	31.75	31.75	-2	6,705	-0.03%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/17	1	30.85	0	0.00	30.90	1	6,847	0.01%
2022/05/11	0	0.00	8	30.00	30.15	-8	6,443	-0.12%
2022/05/03	5	29.95	0	0.00	29.95	5	6,420	0.08%
2022/04/27	5	29.90	0	0.00	29.70	5	6,435	0.08%
2022/04/26	0	0.00	1	30.00	30.25	-1	6,393	-0.02%
2022/04/25	5	29.85	0	0.00	30.00	5	6,366	0.08%
2022/04/15	0	30.30	0	0.00	30.40	0	6,111	0.00%
2022/04/13	0	30.30	0	0.00	30.90	0	6,107	0.00%
2022/04/11	5	30.05	0	0.00	30.20	5	6,019	0.08%
2022/03/29	3	30.30	0	0.00	30.35	3	5,761	0.05%
2022/03/28	0	0.00	0	30.20	30.20	0	5,716	0.00%
2022/03/25	1	30.50	1	30.40	30.60	0	5,635	0.00%
2022/03/24	0	0.00	1	30.70	30.85	-1	5,568	-0.02%
2022/03/23	1	30.75	0	0.00	30.75	1	6,002	0.02%
2022/03/22	0.7	30.80	0	0.00	30.80	0.7	6,006	0.01%
2022/03/18	0	0.00	0.1	30.55	30.70	-0.1	5,986	0.00%
2022/03/17	2	30.45	0	0.00	30.55	2	5,918	0.03%
2022/03/14	0	0.00	2.5	30.28	30.55	-2.5	5,778	-0.04%
2022/03/11	2.5	30.08	0	0.00	30.20	2.5	5,786	0.04%
2022/03/10	0	0.00	2	30.00	30.20	-2	5,817	-0.03%
2022/03/03	8	30.40	0	0.00	30.60	8	5,993	0.13%
2022/03/02	0	0.00	1	30.30	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	1	30.20	30.30	-1	6,138	-0.02%
2022/02/25	0	0.00	1	29.70	29.55	-1	6,226	-0.02%
2022/02/24	1	29.65	0	0.00	29.70	1	6,328	0.02%
2022/02/23	0	0.00	2	29.95	30.00	-2	6,310	-0.03%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/14	0	0.00	1	29.50	29.45	-1	6,539	-0.02%
2022/02/11	0	0.00	4	29.50	29.40	-4	6,560	-0.06%
2022/02/10	2	29.40	0	0.00	29.60	2	6,649	0.03%
2022/02/09	0	0.00	20	29.05	29.50	-20	6,677	-0.30%
2022/02/08	2	29.30	2	29.30	29.20	0	6,671	0.00%
2022/02/07	4	29.20	1	29.15	29.30	3	6,679	0.04%
2022/01/25	1	28.35	0	0.00	28.60	1	6,715	0.01%
2022/01/21	1	28.75	0	0.00	28.80	1	6,823	0.01%
2022/01/13	0	0.00	1	29.45	29.55	-1	7,063	-0.01%
2022/01/10	1	29.10	0	0.00	29.10	1	7,159	0.01%
2022/01/05	1	29.00	0	0.00	29.05	1	7,215	0.01%
2022/01/03	4	29.04	1	29.40	29.15	3	7,279	0.04%
2021/12/30	0	0.00	2	29.23	29.30	-2	7,292	-0.03%
2021/12/29	0	0.00	1	29.15	29.30	-1	7,326	-0.01%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/17	1	28.10	0.5	28.25	28.10	0.5	7,729	0.01%
2021/12/16	2	28.25	0	0.00	28.20	2	7,273	0.03%
2021/12/14	0.5	28.45	0	0.00	28.45	0.5	7,477	0.01%
2021/12/13	1	28.65	0	0.00	28.45	1	7,498	0.01%
2021/12/09	0	0.00	20	28.75	28.85	-20	7,482	-0.27%
2021/12/08	0	0.00	0.1	28.55	28.75	-0.1	7,459	0.00%
2021/12/07	0	0.00	1	28.65	28.75	-1	7,436	-0.01%
2021/12/06	1	28.35	0.7	28.60	28.60	0.3	7,462	0.00%
2021/12/03	2	28.35	0	0.00	28.30	2	7,471	0.03%
2021/12/01	2	27.93	0	0.00	28.30	2	7,380	0.03%
2021/11/30	1	28.30	0	0.00	27.90	1	7,311	0.01%
2021/11/29	2	28.03	0	0.00	28.15	2	7,019	0.03%
2021/11/26	10	28.20	21	28.21	28.25	-11	6,936	-0.16%
2021/11/25	3	28.35	2	28.45	28.55	1	6,926	0.01%
2021/11/24	1	28.60	0	0.00	28.80	1	6,802	0.01%
2021/11/23	15	28.71	12	28.75	28.75	3	6,647	0.05%
2021/11/22	3	29.25	0	0.00	29.15	3	6,394	0.05%
2021/11/17	0	0.00	0	29.45	29.35	0	6,236	0.00%
2021/11/16	0.1	29.50	0	0.00	29.50	0.1	6,162	0.00%
2021/11/12	4	30.14	0	0.00	30.15	4	6,060	0.07%
2021/11/11	0	0.00	1.8	29.97	30.00	-1.8	6,017	-0.03%
2021/11/08	10.1	29.50	0	0.00	29.45	10.1	5,942	0.17%
2021/11/04	0	0.00	4	29.39	29.35	-4	5,874	-0.07%
2021/11/03	4	29.60	0	0.00	29.55	4	5,896	0.07%
2021/11/02	0	0.00	1	29.50	29.45	-1	5,904	-0.02%
2021/10/29	5	28.96	8	29.08	29.10	-3	5,849	-0.05%
2021/10/28	3	29.28	1	29.25	29.25	2	5,769	0.03%
2021/10/22	3	29.27	0	0.00	29.40	3	6,457	0.05%
2021/10/21	1	29.85	0	0.00	30.10	1	6,394	0.02%
2021/10/20	3	29.82	0	0.00	29.80	3	6,485	0.05%
2021/10/19	2	29.65	0	0.00	29.70	2	6,402	0.03%
2021/10/15	2	29.33	0	0.00	29.30	2	6,421	0.03%
2021/10/13	2	29.15	1	29.20	29.25	1	6,551	0.02%
2021/10/07	0	0.00	1	29.55	29.55	-1	6,645	-0.02%
2021/10/06	0	0.00	3	29.45	29.25	-3	6,701	-0.04%
2021/10/05	0	0.00	3	29.35	29.35	-3	6,762	-0.04%
2021/10/04	0	0.00	5	29.30	29.35	-5	6,845	-0.07%
2021/10/01	10.1	29.28	0	0.00	29.15	10.1	6,951	0.15%
2021/09/29	3	29.57	0	0.00	29.55	3	6,795	0.04%
2021/09/28	1	29.80	0	0.00	30.00	1	6,771	0.01%
2021/09/27	1	29.95	0	0.00	29.85	1	6,803	0.01%
2021/09/16	3	29.63	0	0.00	29.65	3	6,689	0.04%
2021/09/10	0.1	29.20	0	0.00	29.20	0.1	6,832	0.00%
2021/09/06	4	29.78	2	29.80	29.70	2	6,947	0.03%
2021/08/24	5	29.00	13.1	29.16	29.40	-8.1	7,260	-0.11%
2021/08/17	5	28.55	0	0.00	28.55	5	7,612	0.07%
2021/08/13	1	29.90	0	0.00	29.65	1	7,573	0.01%
2021/08/11	1	29.85	0	0.00	30.00	1	7,698	0.01%
2021/08/10	0	0.00	0.1	29.90	29.95	-0.1	7,781	0.00%
2021/08/09	1	29.95	1.1	29.58	29.95	-0.1	7,973	0.00%
2021/08/04	0.1	30.30	0	0.00	30.25	0.1	8,806	0.00%
2021/08/02	0.1	30.00	0	0.00	30.10	0.1	9,307	0.00%
2021/07/30	0.1	29.90	6	29.81	29.60	-6	9,473	-0.06%
2021/07/29	16	31.10	0	0.00	31.15	16	9,574	0.17%
2021/07/28	1	30.90	1	31.00	31.00	0	9,453	0.00%
2021/07/27	1	31.90	20	31.94	31.50	-19	9,632	-0.20%
2021/07/22	0	0.00	1	32.90	32.90	-1	9,785	-0.01%
2021/07/19	0	0.00	20	33.50	33.60	-20	10,150	-0.20%
2021/07/16	0	0.00	10	33.45	33.60	-10	10,793	-0.09%
2021/07/15	0	0.00	10	32.80	32.80	-10	10,822	-0.09%
2021/07/09	0	0.00	20	32.73	32.95	-20	11,661	-0.17%
2021/07/08	0	0.00	4	33.00	32.95	-4	11,633	-0.03%
2021/07/05	0	0.00	2	32.50	32.45	-2	11,827	-0.02%
2021/07/01	0	0.00	2	32.20	32.45	-2	12,046	-0.02%
2021/06/30	7	32.11	0	0.00	32.00	7	11,996	0.06%
2021/06/29	10	31.78	0	0.00	31.90	10	11,990	0.08%
2021/06/25	0	0.00	5	31.90	31.75	-5	12,240	-0.04%
2021/06/24	0	0.00	0	31.45	31.50	0	12,342	0.00%
2021/06/23	2	30.85	1	31.35	31.65	1	12,488	0.01%
2021/06/21	1	30.75	0	0.00	30.75	1	12,363	0.01%
2021/06/18	20	31.05	1	31.40	31.05	19	12,334	0.15%
2021/06/11	0	0.00	7	31.90	31.90	-7	12,468	-0.06%
2021/06/10	0	0.00	4	31.81	31.95	-4	12,531	-0.03%
2021/06/08	0	0.00	5	31.90	31.90	-5	12,582	-0.04%
2021/06/07	2	31.68	0	0.00	31.75	2	12,658	0.02%
2021/06/03	0	0.00	1	32.65	32.45	-1	12,856	-0.01%
2021/06/02	0.1	31.75	0	0.00	32.05	0.1	12,835	0.00%
2021/05/31	0	0.00	9	31.45	31.65	-9	12,902	-0.07%
2021/05/28	0	0.00	1	31.25	31.25	-1	13,025	-0.01%
2021/05/27	2	30.80	0	0.00	30.40	2	13,102	0.02%
2021/05/26	0	0.00	1	31.40	31.40	-1	13,326	-0.01%
2021/05/25	0	0.00	2	31.20	31.20	-2	13,880	-0.01%
2021/05/24	2	31.10	0	0.00	30.55	2	13,847	0.01%
2021/05/20	0	0.00	4	30.25	30.35	-4	13,874	-0.03%
2021/05/18	1	30.60	52	30.63	30.80	-51	13,857	-0.37%
2021/05/17	0	0.00	2	29.85	29.65	-2	13,908	-0.01%
2021/05/14	1	30.50	7	30.46	30.75	-6	13,754	-0.04%
2021/05/13	5	30.30	0	0.00	30.00	5	13,594	0.04%
2021/05/12	3	30.00	3	30.80	30.65	0	13,360	0.00%
2021/05/11	3	33.45	31	32.42	32.75	-28	12,933	-0.22%
2021/05/10	2	34.15	0	0.00	33.90	2	12,670	0.02%
2021/05/07	3	33.87	17	33.76	33.25	-14	12,533	-0.11%
2021/05/06	3	33.85	11	33.83	33.85	-8	12,389	-0.06%
2021/05/05	9	32.74	11	32.82	32.65	-2	12,148	-0.02%
2021/05/04	4	32.10	103	32.09	31.70	-99	11,969	-0.83%	大賣/
2021/05/03	5	32.85	2.4	32.71	32.35	2.6	11,684	0.02%
2021/04/29	0	0.00	34.5	33.42	33.25	-34.5	11,607	-0.30%
2021/04/28	10	33.26	18.5	33.26	33.40	-8.5	11,517	-0.07%
2021/04/27	0	0.00	1.1	32.80	32.85	-1.1	11,597	-0.01%
2021/04/26	23	32.47	11	32.90	32.50	12	11,508	0.10%
2021/04/23	29	32.47	21.2	32.52	32.55	7.8	11,376	0.07%
2021/04/22	119.4	34.12	46.1	34.70	33.30	73.3	11,299	0.65%	大買/
2021/04/21	7.1	33.03	16	33.05	33.10	-8.9	10,647	-0.08%
2021/04/20	16	32.93	8.1	32.81	33.15	7.9	10,518	0.07%
2021/04/19	34	33.10	22.1	32.70	33.40	11.9	10,323	0.12%
2021/04/16	28.5	31.66	12.1	31.36	31.90	16.4	9,904	0.17%
2021/04/15	5	31.05	41	31.00	30.95	-36	9,687	-0.37%
2021/04/14	90.5	30.37	31	30.64	30.60	59.5	9,661	0.62%
2021/04/13	12	31.08	3	31.25	30.60	9	9,715	0.09%
2021/04/12	53.2	30.38	55	30.70	30.95	-1.8	9,576	-0.02%
2021/04/09	4.1	30.55	2	30.38	30.40	2.1	9,537	0.02%
2021/04/08	3.1	30.37	64.1	30.46	30.50	-61	9,510	-0.64%
2021/04/07	0	0.00	6	30.00	30.00	-6	9,345	-0.06%
2021/04/06	1	29.90	2	29.95	29.95	-1	9,379	-0.01%
2021/04/01	12	30.13	0	0.00	29.90	12	9,420	0.13%
2021/03/30	0	0.00	1	30.05	30.00	-1	9,393	-0.01%
2021/03/29	15	29.82	23	29.85	29.90	-8	9,243	-0.09%
2021/03/26	19	29.61	15.3	29.76	29.75	3.7	9,217	0.04%
2021/03/25	100	28.90	0	0.00	29.10	100	9,079	1.10%
2021/03/23	0	0.00	2	29.10	29.00	-2	9,113	-0.02%
2021/03/22	0	0.00	6	29.17	29.40	-6	9,144	-0.07%
2021/03/19	2	29.13	0	0.00	29.20	2	9,159	0.02%
2021/03/16	0	0.00	8	29.86	29.90	-8	8,907	-0.09%
2021/03/12	0	0.00	9.3	29.49	29.80	-9.3	8,896	-0.10%
2021/03/11	3	29.70	0	0.00	29.45	3	8,865	0.03%
2021/03/09	0	0.00	56	29.62	29.90	-56	8,855	-0.63%
2021/03/08	0	0.00	1	29.55	29.30	-1	8,675	-0.01%
2021/03/05	20	29.00	20	29.43	29.35	0	8,667	0.00%
2021/03/04	10	29.00	0	0.00	29.40	10	8,846	0.11%
2021/03/03	0	0.00	96	29.31	29.35	-96	8,753	-1.10%
2021/03/02	35	29.06	27.9	29.21	28.70	7.1	8,558	0.08%
2021/02/26	34.9	28.83	4	29.20	28.95	30.9	8,447	0.37%
2021/02/25	34	29.46	201	28.96	29.50	-167	8,055	-2.07%	大賣/鉅額交易
2021/02/23	0	0.00	9	28.04	28.10	-9	7,539	-0.12%
2021/02/18	30	26.95	42	27.53	27.50	-12	7,725	-0.16%
2021/02/17	3	27.10	0	0.00	27.10	3	7,641	0.04%
2021/02/05	0	0.00	4	26.90	27.05	-4	7,543	-0.05%
2021/02/04	0	0.00	2	26.90	26.85	-2	7,589	-0.03%
2021/02/03	1	26.45	1	26.65	26.70	0	7,778	0.00%
2021/02/02	0	0.00	32	26.77	26.75	-32	7,820	-0.41%
2021/02/01	5	26.27	21	26.60	26.25	-16	7,803	-0.21%
2021/01/29	9	26.28	0	0.00	26.00	9	7,754	0.12%
2021/01/28	2	26.55	4	26.50	26.45	-2	7,641	-0.03%
2021/01/27	0	0.00	1	26.95	26.50	-1	7,542	-0.01%
2021/01/26	3	26.58	0	0.00	26.60	3	7,485	0.04%
2021/01/22	0	0.00	0.1	26.50	26.40	-0.1	7,481	0.00%
2021/01/21	7	26.59	0	0.00	26.40	7	7,420	0.09%
2021/01/20	16	26.81	0	0.00	26.40	16	7,367	0.22%
2021/01/19	2	27.20	0	0.00	27.45	2	7,118	0.03%
2021/01/18	17	27.16	0	0.00	27.25	17	7,132	0.24%
2021/01/15	20	27.87	0	0.00	27.60	20	7,011	0.29%
2021/01/14	26	28.04	7	28.11	28.10	19	6,947	0.27%
2021/01/13	0	0.00	15	28.33	28.40	-15	6,921	-0.22%
2021/01/12	20	28.35	0	0.00	28.05	20	6,884	0.29%
2021/01/11	20	28.45	0	0.00	28.60	20	6,860	0.29%
2021/01/08	0	0.00	51	28.39	28.70	-51	6,819	-0.75%
2021/01/07	10	28.40	20	28.60	28.35	-10	6,769	-0.15%
2021/01/04	0	0.00	4	28.70	28.85	-4	6,584	-0.06%
2020/12/31	0	0.00	4	28.95	28.95	-4	6,491	-0.06%
2020/12/30	0	0.00	68	29.00	29.05	-68	6,463	-1.05%
2020/12/29	0.6	28.55	5	28.55	28.65	-4.4	6,398	-0.07%
2020/12/28	0.3	28.60	0	0.00	28.60	0.3	6,397	0.00%
2020/12/25	0	0.00	37	28.43	28.55	-37	6,364	-0.58%
2020/12/24	1	28.05	50	28.36	28.05	-49	6,308	-0.78%
2020/12/21	0	0.00	46	27.91	27.95	-46	6,346	-0.72%
2020/12/17	8	27.55	0	0.00	27.55	8	6,485	0.12%
2020/12/16	0	0.00	38	27.75	27.90	-38	6,526	-0.58%
2020/12/15	22	27.15	0	0.00	27.15	22	6,649	0.33%
2020/12/14	4	27.60	0	0.00	27.60	4	6,721	0.06%
2020/12/11	4	27.60	11	27.76	27.70	-7	6,819	-0.10%
2020/12/10	1	27.80	14	27.71	27.70	-13	7,005	-0.19%
2020/12/09	83	27.43	4	27.50	27.75	79	7,005	1.13%
2020/12/08	40	27.55	1	27.65	27.50	39	7,036	0.55%
2020/12/07	141	27.59	0	0.00	27.60	141	7,007	2.01%	大買/鉅額交易
2020/12/03	2	27.43	0.1	27.60	27.40	1.9	7,108	0.03%
2020/12/02	30	27.33	0	0.00	27.40	30	7,211	0.42%
2020/12/01	46	27.41	0	0.00	27.50	46	7,359	0.63%
2020/11/30	6	27.63	0.2	28.00	27.40	5.8	7,539	0.08%
2020/11/27	7	27.68	0.2	28.00	27.70	6.8	7,373	0.09%
2020/11/26	3	27.85	0	0.00	27.90	3	7,410	0.04%
2020/11/25	5	27.92	0	0.00	28.05	5	7,542	0.07%
2020/11/20	0	0.00	2	28.08	28.15	-2	7,425	-0.03%
2020/11/18	0	0.00	0.5	28.10	28.20	-0.5	7,418	-0.01%
2020/11/17	0	0.00	23	28.01	28.00	-23	7,326	-0.31%
2020/11/16	0	0.00	1	27.40	27.50	-1	7,345	-0.01%
2020/11/13	0	0.00	1	27.60	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	3	27.35	27.60	-3	7,452	-0.04%
2020/11/11	0	0.00	60	27.51	27.70	-60	7,458	-0.80%
2020/11/10	0	0.00	12	26.90	26.90	-12	7,254	-0.17%
2020/11/09	0.6	26.50	3	26.53	26.60	-2.4	7,186	-0.03%
2020/11/06	0	0.00	0.3	26.10	26.20	-0.3	7,189	0.00%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/11/03	0	0.00	1	26.25	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	13	25.96	26.05	-13	7,391	-0.18%
2020/10/26	1	26.00	10	25.95	26.00	-9	8,167	-0.11%
2020/10/23	0	26.20	0	0.00	26.20	0	8,302	0.00%
2020/10/22	0.4	26.25	30	26.09	26.25	-29.6	8,583	-0.35%
2020/10/20	17	25.99	0	0.00	26.05	17	9,518	0.18%
2020/10/16	6	26.00	0	0.00	25.95	6	10,069	0.06%
2020/10/15	0	0.00	6	26.15	26.15	-6	10,261	-0.06%
2020/10/13	1	25.85	0	0.00	25.70	1	10,653	0.01%
2020/10/08	1	26.10	19	26.08	26.15	-18	11,163	-0.16%
2020/10/06	0	0.00	14	26.16	26.10	-14	11,404	-0.12%
2020/10/05	1	25.65	11	25.66	25.75	-10	11,465	-0.09%
2020/09/30	0	0.00	1	25.45	25.30	-1	11,480	-0.01%
2020/09/25	1	24.90	26	25.03	25.10	-25	11,642	-0.21%
2020/09/24	19	24.96	0	0.00	24.85	19	11,757	0.16%
2020/09/22	3	25.62	0	0.00	25.65	3	11,731	0.03%
2020/09/21	2	25.80	1	25.85	25.85	1	11,656	0.01%
2020/09/18	15	25.79	3	25.95	25.75	12	11,659	0.10%
2020/09/17	13	25.93	0	0.00	25.95	13	11,518	0.11%
2020/09/16	18	25.99	0	0.00	26.00	18	11,472	0.16%
2020/09/15	30	26.05	0	0.00	26.15	30	11,387	0.26%
2020/09/14	10	26.40	0	0.00	26.50	10	11,313	0.09%
2020/09/11	11	26.45	5	26.50	26.45	6	11,306	0.05%
2020/09/10	0	0.00	6	26.70	26.65	-6	11,332	-0.05%
2020/09/09	7	26.69	0	0.00	26.90	7	11,390	0.06%
2020/09/08	0	0.00	2	26.98	27.00	-2	11,374	-0.02%
2020/09/07	1	27.30	34	27.40	27.30	-33	11,348	-0.29%
2020/09/04	2	26.80	1	27.15	26.90	1	11,400	0.01%
2020/09/03	20	26.85	31	27.19	26.80	-11	11,372	-0.10%
2020/09/02	11	26.30	4	26.55	26.55	7	11,262	0.06%
2020/09/01	2	26.25	0	0.00	26.25	2	11,303	0.02%
2020/08/31	11	26.26	0	0.00	26.45	11	11,257	0.10%
2020/08/28	5	26.05	0	0.00	26.20	5	11,175	0.04%
2020/08/27	30	26.08	0	0.00	26.20	30	11,261	0.27%
2020/08/26	20	26.20	3	26.15	26.25	17	11,279	0.15%
2020/08/25	0	0.00	1	26.40	26.30	-1	11,317	-0.01%
2020/08/24	0	0.00	10	26.00	26.00	-10	11,736	-0.09%
2020/08/21	0	0.00	16	26.14	26.25	-16	11,797	-0.14%
2020/08/20	1	25.80	46	25.66	25.65	-45	11,798	-0.38%
2020/08/19	11	26.49	3	26.50	26.30	8	11,714	0.07%
2020/08/18	3	26.47	9	26.46	26.50	-6	11,700	-0.05%
2020/08/17	0	0.00	23	26.37	26.40	-23	11,752	-0.20%
2020/08/14	0	0.00	10	26.20	26.25	-10	11,786	-0.08%
2020/08/13	0	0.00	32	26.27	26.35	-32	12,101	-0.26%
2020/08/12	0.1	26.30	15	26.20	26.30	-14.9	12,298	-0.12%
2020/08/11	2	26.25	42	26.21	26.05	-40	12,387	-0.32%
2020/08/10	12	26.34	0	0.00	26.45	12	12,453	0.10%
2020/08/07	0	0.00	1	26.35	26.35	-1	12,544	-0.01%
2020/08/06	5	26.15	29	26.23	26.20	-24	12,602	-0.19%
2020/08/05	0	0.00	17	26.24	26.10	-17	12,770	-0.13%
2020/08/04	4	25.94	10	26.10	26.05	-6	12,853	-0.05%
2020/08/03	9	25.59	20	26.23	26.10	-11	13,049	-0.08%
2020/07/31	7.4	25.46	1	25.45	25.60	6.4	13,272	0.05%
2020/07/30	17	25.43	0	0.00	25.70	17	14,646	0.12%
2020/07/29	67	25.49	0	0.00	25.45	67	15,192	0.44%
2020/07/28	36	25.69	10	25.57	25.45	26	15,219	0.17%
2020/07/27	71	26.40	6.2	26.64	26.00	64.8	15,254	0.42%
2020/07/24	23.2	29.39	0	0.00	29.20	23.2	14,634	0.16%
2020/07/23	7	29.92	7	30.03	30.00	0	14,505	0.00%
2020/07/22	2	30.00	0	0.00	30.30	2	14,438	0.01%
2020/07/21	0	0.00	23	30.36	30.30	-23	14,329	-0.16%
2020/07/20	0	0.00	12	30.23	30.30	-12	14,265	-0.08%
2020/07/17	0	0.00	33	30.46	30.15	-33	14,175	-0.23%
2020/07/16	15	30.12	29	30.34	30.50	-14	14,198	-0.10%
2020/07/15	0	0.00	63	29.88	29.80	-63	14,096	-0.45%
2020/07/14	5	29.30	2	29.60	29.50	3	13,961	0.02%
2020/07/13	5	29.60	10	29.54	29.60	-5	14,039	-0.04%
2020/07/10	10	28.73	15	28.97	28.90	-5	14,019	-0.04%
2020/07/09	2.1	29.00	0	0.00	28.95	2.1	14,089	0.01%
2020/07/07	2	29.05	43.2	28.99	29.05	-41.2	14,460	-0.29%
2020/07/06	1.2	29.05	4	29.00	29.05	-2.8	14,421	-0.02%
2020/07/03	72	29.08	84	28.94	28.90	-12	14,468	-0.08%
2020/07/02	27	28.67	20	28.81	28.90	7	14,485	0.05%
2020/07/01	10	28.15	6	28.21	28.20	4	14,485	0.03%
2020/06/30	0	0.00	20	27.75	27.90	-20	14,509	-0.14%
2020/06/29	1	27.55	0	0.00	27.60	1	14,654	0.01%
2020/06/24	3.1	27.85	0	0.00	27.75	3.1	14,722	0.02%
2020/06/23	0	0.00	4	27.85	27.85	-4	14,829	-0.03%
2020/06/22	2	27.60	0	0.00	27.70	2	14,914	0.01%
2020/06/19	12	27.67	0	0.00	27.40	12	15,054	0.08%
2020/06/18	1	27.75	0	0.00	27.85	1	15,120	0.01%
2020/06/17	4	27.84	5	27.75	27.90	-1	15,241	-0.01%
2020/06/15	5	27.28	2	27.25	27.20	3	15,649	0.02%
2020/06/12	2	27.30	14	27.31	27.45	-12	15,707	-0.08%
2020/06/11	2	28.13	10	28.60	27.70	-8	15,728	-0.05%
2020/06/10	0	0.00	12	28.62	28.70	-12	15,672	-0.08%
2020/06/09	0.6	28.35	7	28.29	28.40	-6.4	16,010	-0.04%
2020/06/08	2	28.03	35	28.15	28.15	-33	16,055	-0.21%
2020/06/05	1	27.80	40.2	27.80	27.80	-39.2	15,962	-0.25%
2020/06/04	6	27.76	31	27.99	27.80	-25	15,987	-0.16%
2020/06/03	12	27.61	29	27.72	27.80	-17	16,061	-0.11%
2020/06/02	0.5	27.35	0	0.00	27.35	0.5	15,979	0.00%
2020/06/01	0	0.00	17	27.27	27.30	-17	15,947	-0.11%
2020/05/29	13	26.97	6	27.25	26.90	7	15,935	0.04%
2020/05/28	19	27.18	21	27.10	27.10	-2	15,573	-0.01%
2020/05/27	1	27.30	5	27.33	27.30	-4	15,522	-0.03%
2020/05/26	20	27.25	21	27.27	27.30	-1	15,573	-0.01%
2020/05/25	16	26.55	3	26.75	26.90	13	15,559	0.08%
2020/05/22	34	27.13	3	27.08	26.85	31	15,493	0.20%
2020/05/21	13	27.51	11	27.54	27.50	2	15,412	0.01%
2020/05/20	16	27.78	32	27.76	27.60	-16	15,281	-0.10%
2020/05/19	0.6	27.40	35	27.44	27.40	-34.4	15,000	-0.23%
2020/05/18	11	27.13	33	26.98	26.95	-22	14,833	-0.15%
2020/05/15	0	0.00	18	26.58	26.40	-18	14,753	-0.12%
2020/05/14	21	26.65	23	26.72	26.65	-2	14,663	-0.01%
2020/05/13	16	26.60	7	26.83	26.60	9	14,564	0.06%
2020/05/12	28	26.74	1	26.75	26.85	27	14,476	0.19%
2020/05/11	41	27.37	5	27.38	27.25	36	14,283	0.25%
2020/05/08	19	27.64	17	27.55	27.25	2	14,144	0.01%
2020/05/07	110	27.49	8	27.44	27.35	102	13,904	0.73%	大買/鉅額交易
2020/05/06	192	29.15	106	29.32	28.25	86	13,471	0.64%	大買/大賣/
2020/05/05	79	26.79	157.1	27.56	28.05	-78.1	11,940	-0.65%	大賣/
2020/05/04	52	25.34	3	25.50	25.50	49	11,302	0.43%
2020/04/30	23	25.98	43	25.75	26.00	-20	11,141	-0.18%
2020/04/29	0	0.00	47	25.12	25.10	-47	11,081	-0.42%
2020/04/28	74	25.04	24	24.91	24.90	50	11,065	0.45%
2020/04/27	0	0.00	56	24.52	24.75	-56	11,124	-0.50%
2020/04/24	18	23.82	0	0.00	23.75	18	10,988	0.16%
2020/04/23	23.2	23.81	1	23.85	23.90	22.2	10,816	0.21%
2020/04/22	9	23.62	0	0.00	23.85	9	10,708	0.08%
2020/04/21	80	24.23	0	0.00	23.95	80	10,699	0.75%
2020/04/20	66	24.72	0	0.00	24.65	66	10,466	0.63%
2020/04/17	17	24.99	41	25.15	24.85	-24	10,346	-0.23%
2020/04/16	46	24.72	3	24.77	24.75	43	10,245	0.42%
2020/04/15	10	25.20	1	25.20	25.30	9	10,071	0.09%
2020/04/14	35	25.29	17	25.19	25.10	18	9,996	0.18%
2020/04/13	15	25.35	55	25.65	25.20	-40	9,843	-0.41%
2020/04/10	6	24.71	11	24.91	24.70	-5	9,553	-0.05%
2020/04/09	50	23.77	1.7	24.00	24.10	48.3	9,410	0.51%
2020/04/08	10	23.60	15	23.80	23.85	-5	9,316	-0.05%
2020/04/07	1	23.35	6	23.53	23.55	-5	9,220	-0.05%
2020/04/06	0	0.00	1	23.05	23.05	-1	9,061	-0.01%
2020/04/01	4.5	22.54	2	22.55	22.50	2.5	8,904	0.03%
2020/03/31	2	22.58	0	0.00	22.55	2	8,775	0.02%
2020/03/30	2	22.15	0	0.00	22.60	2	8,602	0.02%
2020/03/27	5.1	22.77	3	23.15	22.65	2.1	8,538	0.02%
2020/03/26	4	22.50	3	22.62	22.65	1	8,414	0.01%
2020/03/25	0	0.00	1	22.50	22.45	-1	8,375	-0.01%
2020/03/24	0	0.00	34	21.47	21.35	-34	8,272	-0.41%
2020/03/23	14	20.58	12	20.59	20.50	2	8,134	0.02%
2020/03/20	13	21.67	16	21.66	21.85	-3	8,072	-0.04%
2020/03/19	10.2	20.84	7.2	20.98	21.15	3	7,875	0.04%
2020/03/18	6	22.23	0	0.00	22.15	6	7,674	0.08%
2020/03/17	1.1	22.57	15	22.94	22.65	-13.9	7,638	-0.18%
2020/03/16	3	23.30	0	0.00	23.25	3	7,489	0.04%
2020/03/13	20	22.90	0	0.00	23.90	20	7,342	0.27%
2020/03/12	35	26.04	0	0.00	25.30	35	6,851	0.51%
2020/03/11	0.1	27.20	0	0.00	27.20	0.1	6,693	0.00%
2020/03/10	12	27.18	0	0.00	27.10	12	6,674	0.18%
2020/03/09	9.1	27.44	5	27.75	27.60	4.1	6,644	0.06%
2020/03/06	3	28.05	0	0.00	28.10	3	6,553	0.05%
2020/03/05	0	0.00	4	28.33	28.40	-4	6,520	-0.06%
2020/03/04	10	28.05	0	0.00	28.10	10	6,599	0.15%
2020/03/03	0.2	28.10	0	0.00	28.00	0.2	6,610	0.00%
2020/03/02	2	27.90	13	28.11	28.00	-11	6,554	-0.17%
2020/02/26	1	28.20	1	28.65	28.65	0	6,762	0.00%
2020/02/25	3	28.27	2	28.60	28.60	1	6,738	0.01%
2020/02/24	11.2	28.54	0	0.00	28.65	11.2	6,772	0.16%
2020/02/19	0	0.00	1	29.00	28.90	-1	6,877	-0.01%
2020/02/18	1.5	28.75	4	28.98	29.00	-2.5	6,882	-0.04%
2020/02/14	0.1	28.95	2	28.95	28.95	-1.9	6,880	-0.03%
2020/02/13	0	0.00	12	28.84	28.90	-12	6,924	-0.17%
2020/02/12	1.5	28.57	0.2	28.60	28.60	1.3	7,059	0.02%
2020/02/11	0	0.00	6	28.67	28.60	-6	7,073	-0.08%
2020/02/10	2.1	28.41	12	28.54	28.55	-9.9	7,138	-0.14%
2020/02/07	3.6	28.38	6	28.35	28.20	-2.4	7,192	-0.03%
2020/02/06	0.5	28.90	22	28.91	28.85	-21.5	7,214	-0.30%
2020/02/05	0	0.00	13	28.75	28.60	-13	7,457	-0.17%
2020/02/04	1	28.55	19	28.47	28.55	-18	7,574	-0.24%
2020/02/03	8	28.46	5	28.94	28.15	3	7,590	0.04%
2020/01/31	2	28.05	2	28.35	28.20	0	7,410	0.00%
2020/01/30	5	28.36	0	0.00	28.00	5	7,325	0.07%
2020/01/20	0	29.50	0	0.00	29.40	0	7,115	0.00%
2020/01/17	0.7	29.50	0	0.00	29.50	0.7	7,077	0.01%
2020/01/15	0	0.00	6	29.48	29.45	-6	7,110	-0.08%
2020/01/14	0	0.00	1	29.60	29.50	-1	7,081	-0.01%
2020/01/13	0	0.00	5	29.51	29.50	-5	7,107	-0.07%
2020/01/10	0.2	29.35	6	29.30	29.25	-5.8	7,308	-0.08%
2020/01/09	0.1	29.35	1	29.45	29.35	-0.9	7,375	-0.01%
2020/01/08	13	29.15	0	0.00	29.05	13	7,456	0.17%
2020/01/07	4.1	29.43	0	0.00	29.40	4.1	7,504	0.06%
2020/01/06	3	29.57	0	0.00	29.55	3	7,566	0.04%
2020/01/03	1	29.90	2	30.00	30.00	-1	7,595	-0.01%
2020/01/02	0	0.00	1.1	29.90	29.90	-1.1	7,603	-0.01%
2019/12/31	1	29.85	0	0.00	29.85	1	7,651	0.01%
2019/12/30	0	0.00	1	29.95	29.90	-1	7,625	-0.01%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	0	0.00	1	30.00	30.00	-1	7,694	-0.01%
2019/12/25	1	29.95	8	30.10	30.10	-7	7,794	-0.09%
2019/12/24	5	30.06	0	0.00	30.05	5	7,801	0.06%
2019/12/23	2	30.50	1	30.55	30.55	1	7,780	0.01%
2019/12/20	1	30.45	5	30.52	30.55	-4	7,744	-0.05%
2019/12/19	0	0.00	0.1	30.25	30.30	-0.1	7,644	0.00%
2019/12/17	0	30.00	5	30.18	30.20	-5	7,694	-0.06%
2019/12/16	10.5	29.85	2	29.90	29.85	8.5	7,683	0.11%
2019/12/13	0	0.00	3	29.52	29.50	-3	7,658	-0.04%
2019/12/12	2.5	29.26	0	0.00	29.30	2.5	7,633	0.03%
2019/12/11	0.1	29.30	0	0.00	29.30	0.1	7,651	0.00%
2019/12/09	1	29.25	0	0.00	29.25	1	7,720	0.01%
2019/12/06	4	29.30	0	0.00	29.35	4	7,824	0.05%
2019/12/05	3	29.30	0	0.00	29.25	3	7,858	0.04%
2019/12/04	1	29.20	0	0.00	29.25	1	7,880	0.01%
2019/12/03	1	29.45	0	0.00	29.55	1	7,920	0.01%
2019/12/02	4	29.58	0	0.00	29.65	4	7,912	0.05%
2019/11/29	6	29.79	0	0.00	29.75	6	7,980	0.08%
2019/11/28	0	0.00	1.1	30.15	30.15	-1.1	7,929	-0.01%
2019/11/27	0	0.00	1	30.15	30.10	-1	7,945	-0.01%
2019/11/26	0.4	29.95	2	30.03	29.95	-1.6	7,928	-0.02%
2019/11/22	7	29.57	0	0.00	29.55	7	7,731	0.09%
2019/11/21	3	29.63	1	29.65	29.70	2	7,722	0.03%
2019/11/20	3	29.80	2	29.95	29.80	1	7,717	0.01%
2019/11/19	0	0.00	2	30.05	30.05	-2	7,701	-0.03%
2019/11/18	5	29.70	0	0.00	29.85	5	7,765	0.06%
2019/11/15	0.1	29.75	0	0.00	29.75	0.1	7,792	0.00%
2019/11/14	13	29.75	0	0.00	29.75	13	7,829	0.17%
2019/11/13	13	29.92	2	29.80	29.80	11	7,893	0.14%
2019/11/12	4	29.89	2	30.00	30.00	2	8,269	0.02%
2019/11/11	6	29.93	25	30.09	29.90	-19	8,256	-0.23%
2019/11/08	29	30.33	0	0.00	30.25	29	8,145	0.36%
2019/11/07	10	30.44	0	0.00	30.55	10	8,132	0.12%
2019/11/06	14	30.44	2	30.70	30.65	12	8,041	0.15%
2019/11/05	0	0.00	2	30.85	30.75	-2	7,971	-0.03%
2019/11/04	13.2	30.32	28.3	30.34	30.50	-15.1	7,924	-0.19%
2019/11/01	1	29.75	21	29.74	29.70	-20	7,703	-0.26%
2019/10/31	3	29.40	15	29.72	29.60	-12	7,650	-0.16%
2019/10/30	0	0.00	51.8	29.42	29.55	-51.8	7,697	-0.67%
2019/10/28	5	29.10	1	29.10	29.05	4	7,921	0.05%
2019/10/25	5	29.17	5	29.10	29.15	0	7,921	0.00%
2019/10/24	7	29.35	0	0.00	29.40	7	7,971	0.09%
2019/10/22	5	29.65	5	29.60	29.60	0	8,045	0.00%
2019/10/21	19	29.34	0	0.00	29.40	19	8,119	0.23%
2019/10/18	6	29.35	6	29.55	29.20	0	8,162	0.00%
2019/10/17	3	29.50	33	29.50	29.50	-30	8,119	-0.37%
2019/10/16	1	29.30	2	29.25	29.25	-1	8,150	-0.01%
2019/10/15	0.1	29.25	7	29.13	29.25	-6.9	8,205	-0.08%
2019/10/14	0.1	28.80	0	0.00	28.80	0.1	8,179	0.00%
2019/10/09	2	28.55	1	28.55	28.35	1	8,125	0.01%
2019/10/08	0	0.00	1	28.80	28.55	-1	8,100	-0.01%
2019/10/07	0	0.00	2	28.68	28.70	-2	8,060	-0.02%
2019/10/03	7	28.06	0	0.00	28.20	7	8,039	0.09%
2019/10/02	9	28.36	1	28.35	28.30	8	8,045	0.10%
2019/10/01	2	28.70	0	0.00	28.65	2	7,980	0.03%
2019/09/27	0.5	28.55	3	28.60	28.65	-2.5	7,915	-0.03%
2019/09/26	17	28.79	0	0.00	28.50	17	7,930	0.21%
2019/09/24	0	28.80	0	0.00	28.80	0	7,989	0.00%
2019/09/23	8	28.94	0	0.00	28.80	8	8,036	0.10%
2019/09/20	3	28.78	2	28.75	29.15	1	8,094	0.01%
2019/09/19	1	28.80	0	0.00	28.70	1	7,963	0.01%
2019/09/18	0	0.00	1.1	29.19	29.10	-1.1	7,920	-0.01%
2019/09/17	10	29.18	2	29.30	29.30	8	7,927	0.10%
2019/09/16	0.1	29.50	6	29.56	29.50	-5.9	7,988	-0.07%
2019/09/12	0	29.05	3	29.00	29.00	-3	7,960	-0.04%
2019/09/11	7.1	28.88	0	0.00	28.90	7.1	8,052	0.09%
2019/09/10	25	28.89	0	0.00	28.75	25	8,031	0.31%
2019/09/09	1	29.30	0	0.00	29.40	1	7,937	0.01%
2019/09/06	2	29.13	13	29.30	29.30	-11	7,911	-0.14%
2019/09/05	7	28.93	10	29.15	29.20	-3	7,893	-0.04%
2019/09/04	8	28.69	0	0.00	28.85	8	7,829	0.10%
2019/09/03	7.2	28.70	0	0.00	28.70	7.2	7,812	0.09%
2019/09/02	1	28.65	0	0.00	28.70	1	7,744	0.01%
2019/08/30	2	28.35	13	28.44	28.50	-11	7,747	-0.14%
2019/08/29	6	27.86	2	28.03	28.20	4	7,720	0.05%
2019/08/28	18	27.88	0	0.00	27.90	18	7,719	0.23%
2019/08/27	18	27.91	0	0.00	27.75	18	7,703	0.23%
2019/08/26	20.2	27.91	0	0.00	27.95	20.2	7,624	0.27%
2019/08/23	2	28.00	36	28.14	28.25	-34	7,760	-0.44%
2019/08/22	42	28.12	5	27.90	27.90	37	7,797	0.47%
2019/08/21	21	28.24	0	0.00	28.20	21	7,844	0.27%
2019/08/20	13	28.39	1	28.45	28.35	12	7,847	0.15%
2019/08/19	5	28.55	1	28.60	28.55	4	7,767	0.05%
2019/08/16	1.1	28.25	2	28.13	28.30	-0.9	7,765	-0.01%
2019/08/15	49	27.45	0	0.00	27.50	49	7,756	0.63%
2019/08/14	30	28.24	0	0.00	28.30	30	7,584	0.40%
2019/08/13	23	28.25	0	0.00	28.05	23	7,824	0.29%
2019/08/12	50.2	28.54	0	0.00	28.45	50.2	7,869	0.64%
2019/08/08	27	28.70	0	0.00	28.75	27	7,942	0.34%
2019/08/07	42	28.69	0	0.00	28.55	42	7,978	0.53%
2019/08/06	5	28.79	0	0.00	28.90	5	8,025	0.06%
2019/08/05	1	29.10	0	0.00	29.10	1	7,976	0.01%
2019/08/02	2	28.90	0	0.00	28.90	2	8,073	0.02%
2019/08/01	16	29.35	0	0.00	29.25	16	8,131	0.20%
2019/07/31	16	29.84	0	0.00	29.60	16	8,115	0.20%
2019/07/30	31	30.00	0	0.00	30.00	31	8,089	0.38%
2019/07/29	8	30.18	0	0.00	30.35	8	8,099	0.10%
2019/07/26	37	30.13	0	0.00	30.15	37	8,149	0.45%
2019/07/24	0	0.00	0	30.70	30.50	0	8,280	0.00%
2019/07/23	2	30.95	7.2	31.03	30.80	-5.2	8,336	-0.06%
2019/07/22	10	31.45	0	0.00	31.25	10	8,296	0.12%
2019/07/19	8	31.80	1	31.60	31.50	7	8,213	0.09%
2019/07/18	20	33.96	0	0.00	33.90	20	8,054	0.25%
2019/07/17	3	34.00	0	0.00	34.10	3	7,979	0.04%
2019/07/16	28	33.80	0	0.00	33.80	28	7,847	0.36%
2019/07/15	0.1	33.80	0	0.00	33.80	0.1	7,784	0.00%
2019/07/08	2	34.00	0	0.00	34.10	2	8,007	0.02%
2019/07/03	0	0.00	3	34.08	34.05	-3	8,437	-0.04%
2019/07/02	1	34.00	1	34.00	34.05	0	8,631	0.00%
2019/07/01	0	0.00	1	33.90	33.85	-1	8,711	-0.01%
2019/06/28	0	0.00	3.1	33.55	33.50	-3.1	8,718	-0.04%
2019/06/27	10.2	34.10	12	34.21	33.95	-1.8	8,729	-0.02%
2019/06/24	10	33.30	10	33.75	33.75	0	8,854	0.00%
2019/06/21	0	33.00	0.2	33.00	33.10	-0.2	8,901	0.00%
2019/06/19	0	0.00	0.9	33.15	33.25	-0.9	8,860	-0.01%
2019/06/18	0	0.00	0.9	33.00	33.10	-0.9	8,777	-0.01%
2019/06/17	0.2	33.00	0	0.00	33.00	0.2	8,790	0.00%
2019/06/13	0	0.00	2	33.05	32.70	-2	8,852	-0.02%
2019/06/05	1.1	32.64	0	0.00	32.60	1.1	8,964	0.01%
2019/06/03	0	0.00	3	32.60	32.80	-3	9,013	-0.03%
2019/05/31	0	0.00	1	32.70	32.80	-1	9,065	-0.01%
2019/05/30	0	0.00	1	32.60	32.25	-1	9,024	-0.01%
2019/05/27	0	0.00	29	31.92	31.50	-29	9,002	-0.32%
2019/05/24	4	31.28	0	0.00	31.35	4	8,897	0.04%
2019/05/23	8	31.11	3	31.55	31.45	5	8,918	0.06%
2019/05/22	8	31.54	5	31.50	31.50	3	8,890	0.03%
2019/05/21	19	32.20	0	0.00	32.05	19	8,831	0.22%
2019/05/20	5	32.80	24	32.60	32.60	-19	8,623	-0.22%
2019/05/17	14	31.83	0	0.00	31.75	14	8,367	0.17%
2019/05/16	1.1	31.32	0	0.00	31.75	1.1	8,370	0.01%
2019/05/15	0.1	31.70	0	0.00	31.60	0.1	8,321	0.00%
2019/05/14	3	31.37	0	0.00	31.50	3	8,376	0.04%
2019/05/13	2	31.75	0	0.00	31.70	2	8,319	0.02%
2019/05/10	5.2	31.83	0	0.00	31.95	5.2	8,399	0.06%
2019/05/08	0	0.00	3	32.80	32.85	-3	8,321	-0.04%
2019/05/06	0	0.00	2	32.75	32.65	-2	8,232	-0.02%
2019/05/03	1	33.20	0	0.00	33.20	1	8,130	0.01%
2019/05/02	3	33.52	0	0.00	32.85	3	8,134	0.04%
2019/04/30	2	33.65	0	0.00	33.70	2	8,018	0.02%
2019/04/29	1	33.45	3	33.58	33.65	-2	8,013	-0.02%
2019/04/26	0	0.00	2	33.00	33.25	-2	8,000	-0.02%
2019/04/25	0	32.50	0	0.00	32.65	0	8,016	0.00%
2019/04/22	0	32.25	0	0.00	32.45	0	8,299	0.00%
2019/04/16	0	32.40	0	0.00	32.60	0	8,455	0.00%
2019/04/15	0.2	32.50	0	0.00	32.60	0.2	8,531	0.00%
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/11	12	32.95	13	32.46	32.30	-1	8,581	-0.01%
2019/04/10	0	0.00	2	32.38	32.60	-2	8,475	-0.02%
2019/04/09	0	0.00	2	32.65	32.50	-2	8,405	-0.02%
2019/04/08	4	32.55	1	32.60	32.10	3	8,300	0.04%
2019/04/03	0	0.00	0.7	31.75	31.90	-0.7	8,044	-0.01%
2019/03/28	1	30.55	4	31.03	30.85	-3	7,892	-0.04%
2019/03/26	0	30.90	0	0.00	30.90	0	7,844	0.00%
2019/03/25	0	31.10	0	0.00	31.30	0	7,838	0.00%
2019/03/22	0	0.00	1	31.20	31.30	-1	7,821	-0.01%
2019/03/21	1	30.85	0	0.00	31.00	1	7,870	0.01%
2019/03/19	0	0.00	3	30.50	30.50	-3	7,973	-0.04%
2019/03/18	0.3	30.05	0	0.00	30.20	0.3	7,946	0.00%
2019/03/15	0.2	29.90	0	0.00	29.90	0.2	7,985	0.00%
2019/03/14	2	29.90	0	0.00	29.95	2	7,949	0.03%
2019/03/08	2	29.80	0	0.00	29.75	2	8,272	0.02%
2019/03/06	0.1	30.15	0	0.00	30.15	0.1	8,443	0.00%
2019/02/27	6	30.40	0	0.00	30.50	6	8,569	0.07%
2019/02/25	0	31.35	0	0.00	31.50	0	8,465	0.00%
2019/02/22	1	31.00	2	30.88	31.20	-1	8,529	-0.01%
2019/02/21	0	31.00	0	0.00	31.20	0	8,618	0.00%
2019/02/20	2.2	30.94	2	31.00	31.00	0.2	8,728	0.00%
2019/02/19	2	30.65	2	30.80	30.70	0	9,152	0.00%
2019/02/15	0.2	30.00	1.3	30.11	30.05	-1.1	9,219	-0.01%
2019/02/14	0	0.00	21	30.00	30.00	-21	9,118	-0.23%
2019/02/13	0	0.00	1	29.85	30.00	-1	9,085	-0.01%
2019/01/28	0	0.00	1	29.65	29.70	-1	8,879	-0.01%
2019/01/23	0	0.00	1	29.45	29.35	-1	8,947	-0.01%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/15	0.1	29.50	31	29.39	29.55	-30.9	9,229	-0.34%
2019/01/14	0	0.00	10	29.10	29.00	-10	9,231	-0.11%
2019/01/10	0	0.00	2	29.30	29.35	-2	9,424	-0.02%
2019/01/09	0	0.00	2	29.15	29.30	-2	9,492	-0.02%
2019/01/07	10	28.70	111	28.79	28.70	-101	9,859	-1.02%	大賣/鉅額交易
2019/01/04	0	0.00	2	28.28	28.25	-2	9,958	-0.02%
2018/12/26	100.6	27.82	0	0.00	27.65	100.6	10,470	0.96%
2018/12/24	1	28.15	200	28.08	28.25	-199	10,708	-1.86%	大賣/鉅額交易
2018/12/22	2	27.68	0	0.00	27.50	2	10,842	0.02%
2018/12/21	51	27.71	1	27.60	27.60	50	11,052	0.45%
2018/12/19	0.1	28.50	0	0.00	28.50	0.1	10,948	0.00%
2018/12/18	50	28.30	0	0.00	28.20	50	11,087	0.45%
2018/12/17	0	0.00	1	28.70	28.80	-1	11,426	-0.01%
2018/12/14	51	28.10	0	0.00	28.15	51	11,796	0.43%
2018/12/12	50	28.65	0	0.00	28.60	50	12,034	0.42%
2018/12/11	0	0.00	1	28.90	28.65	-1	12,027	-0.01%
2018/12/06	1	28.10	0	0.00	28.15	1	12,688	0.01%
2018/12/05	4	28.19	1	28.25	28.40	3	12,999	0.02%
2018/12/04	11	28.78	1	29.00	28.60	10	13,179	0.08%
2018/12/03	0	0.00	4	29.05	29.30	-4	13,251	-0.03%
2018/11/30	10	28.60	42	28.55	28.45	-32	13,246	-0.24%
2018/11/29	1	28.50	0	0.00	28.30	1	13,327	0.01%
2018/11/28	27	28.60	1	28.50	28.60	26	13,318	0.20%
2018/11/27	24	28.13	2	28.20	28.20	22	13,315	0.17%
2018/11/26	2	28.53	1	28.95	28.75	1	13,324	0.01%
2018/11/23	5	28.42	1	28.25	28.45	4	13,454	0.03%
2018/11/20	1.1	29.07	0	0.00	29.25	1.1	13,803	0.01%
2018/11/19	1	29.35	0	0.00	29.45	1	14,145	0.01%
2018/11/16	9	29.68	0	0.00	29.35	9	14,578	0.06%
2018/11/15	1	30.80	0	0.00	31.20	1	14,643	0.01%
2018/11/12	10	31.20	10	31.40	31.50	0	14,956	0.00%
2018/11/09	3	31.00	0	0.00	30.95	3	15,009	0.02%
2018/11/07	0	0.00	1	31.30	31.45	-1	15,304	-0.01%
2018/11/02	0	0.00	0.4	31.60	31.65	-0.4	15,247	0.00%
2018/10/31	0	0.00	1	31.00	31.05	-1	15,259	-0.01%
2018/10/30	0	0.00	3	30.17	30.15	-3	15,259	-0.02%
2018/10/26	4	30.05	0	0.00	30.00	4	15,210	0.03%
2018/10/24	2	30.35	5	30.64	30.70	-3	15,158	-0.02%
2018/10/23	4	31.41	0	0.00	31.20	4	15,026	0.03%
2018/10/22	0	0.00	4	31.90	32.20	-4	15,038	-0.03%
2018/10/19	2	31.13	0	0.00	31.25	2	15,040	0.01%
2018/10/18	0	0.00	2	32.23	32.05	-2	14,906	-0.01%
2018/10/17	1	31.55	3	31.90	31.55	-2	14,932	-0.01%
2018/10/16	36.1	31.73	0	0.00	31.05	36.1	14,994	0.24%
2018/10/12	0	0.00	31	31.94	33.25	-31	14,868	-0.21%
2018/10/11	4	33.30	5	32.50	32.35	-1	15,030	-0.01%
2018/10/09	0	0.00	5	35.73	35.85	-5	14,779	-0.03%
2018/10/08	5	34.75	5	34.90	35.05	0	14,603	0.00%
2018/10/04	20	34.81	0	0.00	35.15	20	14,724	0.14%
2018/10/02	0	0.00	1	35.35	35.40	-1	14,917	-0.01%
2018/10/01	2	34.73	1	34.75	34.80	1	15,055	0.01%
2018/09/28	14	35.58	0	0.00	35.70	14	15,180	0.09%
2018/09/27	1	36.20	2.5	36.16	36.35	-1.5	15,212	-0.01%
2018/09/26	4	35.89	14.2	35.93	36.00	-10.2	15,398	-0.07%
2018/09/25	7	36.42	1	36.65	36.20	6	15,450	0.04%
2018/09/21	7.2	37.12	25	37.14	37.40	-17.9	15,309	-0.12%
2018/09/20	12	36.10	11	35.98	35.80	1	14,943	0.01%
2018/09/19	4.9	36.84	3	36.73	37.00	1.9	14,610	0.01%
2018/09/18	4	36.06	0.4	36.05	36.15	3.6	14,327	0.03%
2018/09/17	2.1	36.04	3	35.85	35.75	-0.9	14,190	-0.01%
2018/09/14	7	36.07	10	36.08	36.05	-3	14,164	-0.02%
2018/09/13	2	35.50	2	35.78	35.65	0	13,939	0.00%
2018/09/12	5.2	35.59	10	35.95	35.45	-4.8	13,754	-0.03%
2018/09/11	1.6	35.10	34	35.09	35.45	-32.4	13,492	-0.24%
2018/09/10	10	34.24	13	34.66	34.50	-3	13,213	-0.02%
2018/09/07	12	34.35	0	0.00	34.05	12	13,127	0.09%
2018/09/06	6.1	34.38	2	34.95	34.35	4.1	12,986	0.03%
2018/09/05	2	34.60	2	35.20	34.70	0	12,867	0.00%
2018/09/04	2	34.65	0	0.00	34.75	2	12,655	0.02%
2018/09/03	12	35.09	7	34.64	34.60	5	12,558	0.04%
2018/08/31	8.8	35.54	8	35.46	35.75	0.8	12,429	0.01%
2018/08/30	15.4	35.97	18	35.90	35.70	-2.6	12,333	-0.02%
2018/08/29	4.8	35.42	4	35.69	35.70	0.8	12,200	0.01%
2018/08/28	0	0.00	4	35.95	35.95	-4	12,067	-0.03%
2018/08/27	11	35.71	3	35.87	35.70	8	11,937	0.07%
2018/08/24	1	35.70	2	36.80	36.00	-1	11,651	-0.01%
2018/08/23	5	37.02	7.3	36.59	37.25	-2.3	11,349	-0.02%
2018/08/22	8.2	35.11	5.8	35.21	35.20	2.4	10,837	0.02%
2018/08/21	1	34.05	3	33.73	34.05	-2	10,315	-0.02%
2018/08/16	0	0.00	0.1	32.05	32.25	-0.1	9,937	0.00%
2018/08/15	4	33.15	2	32.25	32.25	2	9,932	0.02%
2018/08/13	0	0.00	1	31.75	31.80	-1	9,633	-0.01%
2018/08/08	1	32.10	16	32.15	32.20	-15	9,674	-0.16%
2018/08/06	3	31.30	3	32.10	32.10	0	9,514	0.00%
2018/08/02	6	30.70	0	0.00	30.75	6	9,391	0.06%
2018/07/30	0	0.00	3	32.15	32.15	-3	9,084	-0.03%
2018/07/27	3	32.80	0	0.00	32.25	3	9,071	0.03%
2018/07/26	0	32.70	1	32.20	32.85	-1	8,977	-0.01%
2018/07/25	3.5	32.58	3	32.20	32.20	0.5	8,997	0.01%
2018/07/24	0	0.00	1	32.40	32.65	-1	9,134	-0.01%
2018/07/23	9	32.19	5	32.18	32.20	4	9,000	0.04%
2018/07/20	8	31.82	2	32.20	32.20	6	8,874	0.07%
2018/07/19	4	32.44	9	32.04	31.80	-5	8,652	-0.06%
2018/07/18	13	32.42	12	33.03	33.25	1	8,444	0.01%
2018/07/17	2	32.03	51	32.00	32.00	-49	8,072	-0.61%
2018/07/12	3	31.90	3	32.00	32.00	0	7,804	0.00%
2018/07/09	2	31.60	2	32.35	32.35	0	7,233	0.00%
2018/07/06	3	31.08	6	31.44	31.50	-3	6,964	-0.04%
2018/07/05	0	0.00	29.8	30.97	30.90	-29.8	6,686	-0.45%
2018/07/04	2	30.25	3	30.55	30.80	-1	6,554	-0.02%
2018/07/03	5	28.90	5	29.55	29.55	0	6,348	0.00%
2018/07/02	3	28.90	3	28.90	28.90	0	6,241	0.00%
2018/06/29	2	28.50	2	28.90	28.90	0	6,194	0.00%
2018/06/28	0	0.00	11	28.43	28.50	-11	6,113	-0.18%
2018/06/27	2	28.80	10	28.84	28.80	-8	6,038	-0.13%
2018/06/26	0	28.75	5	28.70	28.80	-5	6,046	-0.08%
2018/06/25	2.5	28.86	2	29.45	29.45	0.5	5,984	0.01%
2018/06/21	3	28.95	3	28.80	28.80	0	5,896	0.00%
2018/06/15	0	0.00	1	29.15	29.60	-1	5,668	-0.02%
2018/06/13	0	0.00	0.2	29.10	29.15	-0.2	5,443	0.00%
2018/06/12	0	0.00	16	29.15	29.10	-16	5,683	-0.28%
2018/06/11	1	29.00	0	0.00	29.00	1	5,650	0.02%
2018/06/05	0	0.00	14	29.35	29.50	-14	5,511	-0.25%
2018/05/31	0	0.00	0	28.40	28.55	0	5,457	0.00%
2018/05/28	0	28.60	0	0.00	28.70	0	5,291	0.00%
2018/05/25	0.5	28.70	0	0.00	28.75	0.5	5,356	0.01%
2018/05/24	0	0.00	2.8	29.17	29.25	-2.8	5,362	-0.05%
2018/05/18	0	0.00	2	28.65	28.65	-2	5,417	-0.04%
2018/05/17	0	0.00	0.4	28.15	28.15	-0.4	5,436	-0.01%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/08	0	28.25	2	28.28	28.40	-2	6,379	-0.03%
2018/05/07	0.1	28.00	2	27.98	28.10	-1.9	6,378	-0.03%
2018/05/03	0	0.00	2	28.25	28.15	-2	6,405	-0.03%
2018/05/02	0	0.00	1	28.60	28.60	-1	6,429	-0.02%
2018/04/30	0	0.00	6	27.89	28.40	-6	6,402	-0.09%
2018/04/26	12	27.45	10	27.10	27.10	2	6,388	0.03%
2018/04/25	0.5	27.05	10	27.20	27.20	-9.5	6,418	-0.15%
2018/04/24	5	26.75	0	0.00	26.85	5	6,472	0.08%
2018/04/23	0.1	27.00	0	0.00	27.15	0.1	6,535	0.00%
2018/04/19	1	27.15	1	27.15	27.20	0	6,875	0.00%
2018/04/18	5	26.85	1	26.80	26.90	4	6,949	0.06%
2018/04/16	0	0.00	3	26.60	26.65	-3	7,205	-0.04%
2018/04/12	0	0.00	5	26.80	26.80	-5	7,449	-0.07%
2018/04/11	8	27.07	0	0.00	27.00	8	7,536	0.11%
2018/04/10	2	27.27	1	27.15	27.20	1	7,665	0.01%
2018/04/09	0.1	26.95	1	26.75	27.05	-0.9	7,672	-0.01%
2018/04/03	0	0.00	160	26.40	26.60	-160	7,720	-2.07%	大賣/鉅額交易
2018/04/02	28	26.46	9	26.39	26.35	19	7,879	0.24%
2018/03/30	5	26.25	5	26.50	26.50	0	8,034	0.00%
2018/03/29	5.2	26.05	5.2	26.24	26.25	0	7,987	0.00%
2018/03/28	0	0.00	1	26.10	26.10	-1	7,957	-0.01%
2018/03/27	10	25.95	4	26.03	26.10	6	7,972	0.08%
2018/03/26	1.6	25.67	1	25.80	25.95	0.6	7,983	0.01%
2018/03/23	5	25.65	5	25.95	25.95	0	7,986	0.00%
2018/03/22	7	26.30	5	26.30	26.30	2	7,958	0.03%
2018/03/19	50	26.15	50	26.10	26.15	0	8,122	0.00%
2018/03/16	0	0.00	100	26.75	26.75	-100	8,054	-1.24%
2018/03/15	0.8	25.75	0	0.00	25.75	0.8	7,768	0.01%
2018/03/14	1	25.75	0	0.00	25.75	1	7,782	0.01%
2018/03/13	0	0.00	6	25.96	26.05	-6	7,790	-0.08%
2018/03/08	0	25.60	0	0.00	25.75	0	7,855	0.00%
2018/03/07	0.1	25.60	0	0.00	25.70	0.1	7,878	0.00%
2018/03/02	1	25.35	0	0.00	25.50	1	8,095	0.01%
2018/03/01	1	25.85	0	0.00	25.75	1	8,041	0.01%
2018/02/27	0	0.00	6	26.01	25.95	-6	7,965	-0.08%
2018/02/26	0	0.00	2	25.98	25.95	-2	7,853	-0.03%
2018/02/23	0	0.00	5	25.40	25.60	-5	7,789	-0.06%
2018/02/21	0	0.00	8	25.11	25.40	-8	7,785	-0.10%
2018/02/09	2	24.10	2	24.00	24.35	0	7,599	0.00%
2018/02/08	0	0.00	6	24.46	24.50	-6	7,499	-0.08%
2018/02/07	2	24.38	0	0.00	24.45	2	7,456	0.03%
2018/02/06	235.2	24.36	0	0.00	24.30	235.2	7,175	3.28%	大買/鉅額交易
2018/02/01	2	26.05	0.2	26.10	26.10	1.8	6,549	0.03%
2018/01/31	1	26.00	1	26.15	26.05	0	6,461	0.00%
2018/01/25	0	0.00	209.1	26.40	26.40	-209.1	6,161	-3.39%	大賣/鉅額交易
2018/01/19	1	27.00	0	0.00	26.90	1	5,699	0.02%
2018/01/18	0	0.00	1	27.10	27.00	-1	5,607	-0.02%
2018/01/17	6	26.93	0	0.00	26.90	6	5,608	0.11%
2018/01/16	20	27.15	1	27.45	27.00	19	5,569	0.34%
2018/01/11	0	0.00	5	26.79	26.75	-5	5,189	-0.10%
2018/01/10	0	0.00	3	27.05	27.00	-3	5,119	-0.06%
2018/01/09	5	26.70	10.1	26.65	26.75	-5.1	4,956	-0.10%
2018/01/08	0	0.00	4	26.85	26.50	-4	4,872	-0.08%
2018/01/05	4	26.25	13	26.63	26.65	-9	4,730	-0.19%
2018/01/04	19	26.28	6.2	26.68	26.35	12.8	4,655	0.27%
2018/01/03	1	26.60	3	26.67	26.60	-2	4,556	-0.04%
2018/01/02	7.2	26.93	2	26.80	26.80	5.2	4,448	0.12%