遠東新 (1402)-國票券商分點個股進出

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
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/22	22.6	38.05	2.7	37.85	38.20	19.9	9,939	0.20%
2024/11/21	5.1	37.40	1.1	36.90	37.80	3.9	9,654	0.04%
2024/11/20	3.2	36.69	4	36.08	37.55	-0.8	9,208	-0.01%
2024/11/19	7.5	36.66	0.2	35.74	37.05	7.2	8,730	0.08%
2024/11/18	0.2	35.85	1.6	35.48	35.50	-1.4	8,176	-0.02%
2024/11/15	1.6	35.80	14.5	35.20	35.00	-12.9	7,842	-0.16%
2024/11/14	14.2	35.60	0.2	35.34	35.20	14	7,908	0.18%
2024/11/13	0.2	35.64	0.6	35.39	35.45	-0.4	7,840	0.00%
2024/11/12	2.6	35.10	0	0.00	34.95	2.6	7,806	0.03%
2024/11/08	0	0.00	0.6	36.60	36.45	-0.6	7,898	-0.01%
2024/11/07	0.4	36.54	0.1	36.50	36.55	0.3	8,105	0.00%
2024/11/06	0.1	37.20	17.2	36.97	36.50	-17.1	8,232	-0.21%
2024/11/05	1.7	37.47	2.2	37.41	37.55	-0.5	8,357	-0.01%
2024/11/04	2.4	37.41	1.8	37.28	37.45	0.6	8,601	0.01%
2024/11/01	3.6	36.60	6	36.90	37.00	-2.4	8,806	-0.03%
2024/10/30	1.8	37.92	3.8	37.93	37.10	-2	8,861	-0.02%
2024/10/29	7.4	37.92	3.9	37.95	38.05	3.4	8,937	0.04%
2024/10/28	5.6	37.76	1.2	37.75	37.60	4.3	9,000	0.05%
2024/10/25	9.8	37.54	0	0.00	37.85	9.8	9,030	0.11%
2024/10/24	2.2	37.04	0.9	37.04	37.00	1.2	9,068	0.01%
2024/10/23	3.1	36.94	1.4	36.88	36.80	1.7	9,131	0.02%
2024/10/22	1.5	36.93	0.1	36.65	36.90	1.4	9,327	0.01%
2024/10/21	0.1	36.92	2.2	37.09	36.85	-2.1	9,555	-0.02%
2024/10/18	2.2	36.87	0.7	36.92	37.10	1.5	9,823	0.01%
2024/10/17	0.6	37.26	1.9	37.16	37.05	-1.3	10,724	-0.01%
2024/10/16	1.9	37.06	0.4	36.99	36.85	1.5	11,058	0.01%
2024/10/15	0.1	36.65	1.4	36.67	36.45	-1.3	11,215	-0.01%
2024/10/14	1.4	36.79	0.4	36.39	37.00	1	11,305	0.01%
2024/10/11	0.4	36.76	2.3	36.64	36.45	-1.8	11,394	-0.02%
2024/10/09	1	37.42	6.2	37.38	37.35	-5.2	11,509	-0.05%
2024/10/08	3.8	37.66	5.2	37.62	37.70	-1.4	11,563	-0.01%
2024/10/07	0.6	37.45	27.5	36.97	37.30	-26.9	11,536	-0.23%
2024/10/04	0.6	37.65	16	37.61	37.45	-15.4	11,512	-0.13%
2024/10/01	6.4	38.89	4	38.81	39.00	2.4	11,453	0.02%
2024/09/30	6.9	38.63	1.8	38.58	38.40	5.1	11,439	0.04%
2024/09/27	12	38.11	2.9	37.78	38.20	9.1	11,432	0.08%
2024/09/26	8	38.43	3.6	38.42	38.20	4.4	11,527	0.04%
2024/09/25	5.7	37.64	1.6	37.74	37.75	4.2	11,533	0.04%
2024/09/24	5.7	36.95	0.5	36.90	37.10	5.2	11,611	0.04%
2024/09/23	1.1	36.68	3.8	36.81	36.70	-2.7	11,853	-0.02%
2024/09/20	1.1	37.04	1.9	37.04	37.15	-0.9	12,154	-0.01%
2024/09/19	1.5	36.63	1	36.73	37.00	0.5	12,245	0.00%
2024/09/18	0.4	36.61	1.9	36.66	36.65	-1.5	12,460	-0.01%
2024/09/16	0.1	36.70	2	36.80	36.95	-1.8	12,691	-0.01%
2024/09/13	0.1	36.51	2.5	36.70	36.70	-2.4	12,705	-0.02%
2024/09/12	4.5	36.60	1	36.62	36.90	3.5	12,744	0.03%
2024/09/11	2.6	36.52	36.2	36.60	36.45	-33.6	12,738	-0.26%
2024/09/10	5.1	36.44	3.7	36.36	36.30	1.3	12,682	0.01%
2024/09/09	4.3	36.17	16.6	35.58	36.10	-12.3	12,706	-0.10%
2024/09/06	4.1	36.03	20.2	35.40	36.10	-16.1	12,605	-0.13%
2024/09/05	27.2	35.69	9.7	35.70	35.70	17.5	12,630	0.14%
2024/09/04	34.9	34.92	33.7	35.09	35.00	1.2	12,658	0.01%
2024/09/03	36.8	36.05	0.6	35.95	35.80	36.1	12,541	0.29%
2024/09/02	0.6	35.82	3.2	35.85	36.10	-2.6	12,566	-0.02%
2024/08/30	0	0.00	1.3	36.20	36.25	-1.3	12,574	-0.01%
2024/08/29	3.1	36.42	0	0.00	36.40	3.1	12,533	0.03%
2024/08/28	0	0.00	4.3	36.38	36.25	-4.3	12,648	-0.03%
2024/08/27	4.3	36.44	0.3	35.72	36.70	4	12,901	0.03%
2024/08/26	0.3	35.75	3.2	36.01	36.00	-2.9	12,900	-0.02%
2024/08/23	0.1	36.54	8.2	36.11	36.00	-8.1	12,883	-0.06%
2024/08/22	3.6	36.57	2.5	36.68	36.85	1.1	12,834	0.01%
2024/08/21	1	36.60	2.9	36.79	36.80	-1.8	12,863	-0.01%
2024/08/20	3.7	36.52	1	36.87	37.10	2.8	12,825	0.02%
2024/08/19	3.6	36.51	9.2	36.63	36.35	-5.6	12,815	-0.04%
2024/08/16	3.7	36.23	11.6	36.80	36.85	-7.9	12,825	-0.06%
2024/08/15	3.6	36.13	11.5	35.74	35.45	-7.8	12,640	-0.06%
2024/08/14	11.3	35.77	0.5	35.56	36.20	10.8	12,561	0.09%
2024/08/13	11.6	35.10	1.7	34.95	35.50	9.9	12,475	0.08%
2024/08/12	0.1	34.30	12.6	34.33	34.45	-12.5	12,383	-0.10%
2024/08/09	7.4	34.59	2.3	34.65	34.80	5.1	12,353	0.04%
2024/08/08	1.3	33.71	6.1	33.82	33.65	-4.9	12,135	-0.04%
2024/08/07	3.8	34.11	5.7	34.03	34.10	-1.9	12,018	-0.02%
2024/08/06	12.3	34.17	4.1	34.17	34.10	8.3	12,005	0.07%
2024/08/05	4.3	33.59	11.3	33.54	33.20	-6.9	11,752	-0.06%
2024/08/02	2.5	34.80	19.8	34.55	35.00	-17.3	11,564	-0.15%
2024/08/01	17.8	34.77	2	34.82	35.15	15.8	11,429	0.14%
2024/07/31	4.1	33.97	4.8	34.02	34.00	-0.7	11,310	-0.01%
2024/07/30	1.1	33.40	12.4	33.47	33.65	-11.3	11,188	-0.10%
2024/07/29	7.3	33.84	7.6	33.69	33.60	-0.2	11,216	0.00%
2024/07/26	1.4	33.17	8.5	33.20	33.40	-7.1	11,132	-0.06%
2024/07/23	0.1	33.33	6.7	33.18	33.40	-6.6	11,112	-0.06%
2024/07/22	1	32.89	40.4	32.87	33.00	-39.3	10,912	-0.36%
2024/07/19	2.2	32.79	26.5	32.83	33.05	-24.3	10,664	-0.23%
2024/07/18	21	33.31	22.7	33.87	32.90	-1.7	10,365	-0.02%
2024/07/17	19	37.36	66.7	37.27	37.30	-47.8	9,423	-0.51%
2024/07/16	28.9	37.72	15.9	37.55	37.50	13	9,057	0.14%
2024/07/15	0.6	37.82	8.3	37.88	38.00	-7.7	8,798	-0.09%
2024/07/12	1	37.79	2.4	37.79	37.80	-1.4	8,689	-0.02%
2024/07/11	4.3	37.80	1.2	37.65	38.00	3.1	8,558	0.04%
2024/07/10	0	0.00	5.7	37.15	36.95	-5.7	8,438	-0.07%
2024/07/09	1.7	37.30	7.4	37.35	37.55	-5.7	8,378	-0.07%
2024/07/08	3.5	37.33	61.3	37.46	37.55	-57.9	8,315	-0.70%
2024/07/05	14.1	38.10	12.4	37.51	37.25	1.7	8,206	0.02%
2024/07/04	7.3	37.56	2.6	37.79	38.00	4.8	8,100	0.06%
2024/07/03	2.9	36.79	0.5	36.70	36.75	2.4	7,960	0.03%
2024/07/02	1.1	36.11	54.3	35.94	36.30	-53.2	7,849	-0.68%
2024/07/01	35.6	36.14	3	35.94	36.00	32.6	7,702	0.42%
2024/06/28	25	35.70	13.7	35.54	35.25	11.3	7,501	0.15%
2024/06/27	130.8	35.30	17.7	34.90	36.00	113.1	7,276	1.55%	大買/鉅額交易
2024/06/26	4.8	35.20	27.5	35.43	35.25	-22.8	6,947	-0.33%
2024/06/25	1.2	36.00	4.6	35.90	36.55	-3.5	6,628	-0.05%
2024/06/24	3.8	36.01	4	36.10	36.40	-0.2	6,339	0.00%
2024/06/21	7.1	36.23	2.3	36.10	36.30	4.8	6,087	0.08%
2024/06/20	1.6	35.89	1.1	36.00	36.20	0.5	5,809	0.01%
2024/06/19	1.9	35.76	6.2	36.00	35.80	-4.3	5,817	-0.07%
2024/06/18	4.9	35.66	1.4	35.69	35.90	3.5	5,839	0.06%
2024/06/17	2.5	35.52	4.7	35.50	35.25	-2.2	5,796	-0.04%
2024/06/14	24.8	35.40	4.3	35.43	35.55	20.5	5,865	0.35%
2024/06/13	0.9	34.85	1.3	34.96	34.75	-0.4	5,808	-0.01%
2024/06/12	9.2	34.94	17.1	34.91	34.85	-7.8	6,112	-0.13%
2024/06/11	30.5	35.12	1.5	35.00	34.90	29	6,074	0.48%
2024/06/07	8.8	34.18	4.5	34.23	34.55	4.3	6,072	0.07%
2024/06/06	0.7	33.65	3.8	33.60	33.95	-3.1	6,009	-0.05%
2024/06/05	2.7	33.97	2.1	33.91	33.80	0.5	5,985	0.01%
2024/06/04	0.5	33.98	3.6	34.03	34.00	-3.1	5,997	-0.05%
2024/06/03	6.6	34.12	4.7	34.07	34.30	1.9	5,976	0.03%
2024/05/31	4.3	33.78	8.7	33.87	33.80	-4.4	5,814	-0.08%
2024/05/30	2.6	33.53	1.7	33.60	33.40	0.9	5,554	0.02%
2024/05/29	1.8	33.59	5.5	33.60	33.30	-3.7	5,502	-0.07%
2024/05/28	1.7	33.70	2.8	33.82	33.70	-1	5,509	-0.02%
2024/05/27	1	33.45	6.5	33.55	33.45	-5.5	5,679	-0.10%
2024/05/24	0.1	33.50	1.9	33.57	33.65	-1.8	5,699	-0.03%
2024/05/23	0.8	33.58	8.7	33.51	33.65	-7.9	5,699	-0.14%
2024/05/22	6.6	33.99	12.3	33.96	33.90	-5.7	5,642	-0.10%
2024/05/21	3.1	34.21	3.2	34.26	34.40	-0.1	5,614	0.00%
2024/05/20	3.7	34.39	4.9	34.49	34.45	-1.3	5,589	-0.02%
2024/05/17	1.5	34.93	5.4	34.83	34.70	-4	5,579	-0.07%
2024/05/16	23	35.06	2.4	35.16	35.20	20.7	5,542	0.37%
2024/05/15	6.8	34.27	3.9	34.42	34.35	2.9	5,357	0.05%
2024/05/14	2.9	34.18	1.5	34.26	34.25	1.4	5,351	0.03%
2024/05/13	5.5	34.43	12.9	34.48	34.60	-7.4	5,343	-0.14%
2024/05/10	33.1	34.00	0.3	34.27	34.45	32.8	5,287	0.62%
2024/05/09	5.5	33.48	2.2	33.32	33.40	3.3	5,167	0.06%
2024/05/08	7.8	33.71	2.8	33.78	33.75	5	5,184	0.10%
2024/05/07	6.8	33.50	5.2	33.47	33.70	1.6	5,149	0.03%
2024/05/06	1.6	33.36	2.7	33.45	33.50	-1.1	5,101	-0.02%
2024/05/03	0.7	33.40	1.9	33.45	33.20	-1.2	5,032	-0.02%
2024/05/02	22	33.15	1.5	33.20	33.20	20.5	4,976	0.41%
2024/04/30	0.4	32.82	96.9	32.90	32.50	-96.5	4,851	-1.99%
2024/04/29	21.6	32.94	5.3	32.96	33.10	16.3	4,812	0.34%
2024/04/26	97.3	32.32	3.9	32.22	32.05	93.3	4,709	1.98%
2024/04/25	0	0.00	9.1	32.20	32.15	-9.1	4,661	-0.20%
2024/04/24	0	32.30	6.9	32.44	32.35	-6.9	4,669	-0.15%
2024/04/23	4	32.78	92	32.69	32.85	-88	4,764	-1.85%
2024/04/22	11.3	32.24	13	31.70	32.40	-1.7	4,821	-0.04%
2024/04/19	0.2	31.50	14.1	31.45	31.15	-13.8	4,788	-0.29%
2024/04/18	37.2	31.95	10.4	31.89	31.80	26.8	4,676	0.57%
2024/04/17	68.1	31.75	6.8	31.84	31.95	61.3	4,646	1.32%
2024/04/16	1.7	31.88	14.9	31.88	31.85	-13.2	4,600	-0.29%
2024/04/15	3.7	32.67	2.2	32.73	32.65	1.6	4,525	0.03%
2024/04/12	0	32.45	9.7	32.36	32.35	-9.7	4,507	-0.22%
2024/04/11	0.5	32.72	0.6	32.70	32.80	0	4,491	0.00%
2024/04/10	0.7	32.86	5.2	32.77	32.70	-4.5	4,526	-0.10%
2024/04/09	3.6	32.89	1.8	32.93	32.90	1.7	4,541	0.04%
2024/04/08	0.5	32.54	4.3	32.51	32.65	-3.8	4,596	-0.08%
2024/04/03	0.8	32.60	11.2	32.67	32.60	-10.3	4,618	-0.22%
2024/04/02	0.7	32.93	3.9	32.98	33.15	-3.3	4,608	-0.07%
2024/04/01	4.6	33.17	1.1	33.24	33.25	3.5	4,673	0.07%
2024/03/29	11.7	33.05	0	0.00	33.25	11.7	4,671	0.25%
2024/03/28	3.4	32.91	0	32.94	33.05	3.3	4,623	0.07%
2024/03/27	11.8	32.79	0.9	32.79	32.85	10.9	4,641	0.23%
2024/03/26	6.4	32.58	0.1	32.53	32.60	6.2	4,817	0.13%
2024/03/25	0.2	32.34	0.5	32.47	32.40	-0.3	5,011	-0.01%
2024/03/22	2.3	32.49	3.9	32.42	32.50	-1.5	5,238	-0.03%
2024/03/21	11.7	32.47	8.3	32.39	32.70	3.4	5,412	0.06%
2024/03/20	2.3	31.82	2.1	31.92	31.80	0.2	6,170	0.00%
2024/03/19	0.3	32.19	24.4	31.91	31.70	-24.1	6,240	-0.39%
2024/03/18	2	32.62	5.2	32.64	32.75	-3.2	6,208	-0.05%
2024/03/15	10.4	33.08	0	33.10	32.90	10.4	6,204	0.17%
2024/03/14	11.8	32.70	3.8	32.65	32.90	8	5,903	0.14%
2024/03/13	10.1	32.48	3.7	32.53	32.70	6.3	5,894	0.11%
2024/03/12	6.2	32.20	3.5	32.18	32.35	2.7	5,868	0.05%
2024/03/11	0.7	32.25	3.2	32.39	32.50	-2.5	5,939	-0.04%
2024/03/08	9.3	32.16	8	32.23	32.40	1.3	6,094	0.02%
2024/03/07	3.6	31.98	4.8	31.98	32.05	-1.2	6,235	-0.02%
2024/03/06	7.2	31.95	0.3	32.00	32.00	6.9	6,344	0.11%
2024/03/05	0.8	31.86	0.8	31.90	31.85	0	6,744	0.00%
2024/03/04	2.3	31.90	3.3	31.85	31.85	-1	6,898	-0.01%
2024/03/01	0.1	31.95	4.9	32.04	31.90	-4.8	7,096	-0.07%
2024/02/29	31.9	32.20	1.3	32.29	32.60	30.6	7,360	0.42%
2024/02/27	8.3	31.67	0.1	31.55	31.65	8.2	7,378	0.11%
2024/02/26	2.6	31.54	1.4	31.57	31.40	1.2	7,429	0.02%
2024/02/23	2.6	31.70	1.8	31.68	31.65	0.7	7,580	0.01%
2024/02/22	3.7	31.70	1	31.75	31.90	2.7	7,781	0.03%
2024/02/21	9.6	31.58	0.1	31.50	31.75	9.5	7,884	0.12%
2024/02/20	5.9	31.42	12.9	31.46	31.60	-7	7,914	-0.09%
2024/02/19	7	31.17	0	31.12	31.35	6.9	7,963	0.09%
2024/02/16	3	30.85	0.1	30.85	30.85	2.9	8,090	0.04%
2024/02/15	0.1	30.70	6.2	30.53	30.70	-6.1	8,187	-0.07%
2024/02/05	0.1	30.67	4.3	30.60	30.65	-4.2	8,199	-0.05%
2024/02/02	0	0.00	4.4	30.96	31.05	-4.4	8,225	-0.05%
2024/02/01	4.3	31.12	0.1	31.20	31.30	4.2	8,264	0.05%
2024/01/31	6.6	30.92	0.4	30.83	30.90	6.2	8,293	0.07%
2024/01/30	0.3	30.80	0.9	30.93	30.65	-0.6	8,280	-0.01%
2024/01/29	16.1	31.05	0	0.00	31.15	16.1	8,365	0.19%
2024/01/26	0.5	30.72	0.7	30.79	30.95	-0.1	8,389	0.00%
2024/01/25	0.9	30.68	0	30.70	30.85	0.9	8,458	0.01%
2024/01/24	0	30.55	0.8	30.56	30.60	-0.8	8,510	-0.01%
2024/01/23	0.8	30.40	0	0.00	30.60	0.8	8,601	0.01%
2024/01/22	0	0.00	11.1	30.38	30.30	-11.1	8,677	-0.13%
2024/01/19	1.1	30.35	1	30.25	30.50	0.2	8,745	0.00%
2024/01/18	1	30.45	0.3	30.54	30.50	0.7	8,810	0.01%
2024/01/17	0.3	30.93	10.5	30.75	30.40	-10.2	8,817	-0.12%
2024/01/16	0.3	31.10	4	31.10	31.05	-3.6	8,700	-0.04%
2024/01/15	2.2	31.32	1.9	31.37	31.40	0.3	8,639	0.00%
2024/01/12	0	0.00	2.8	31.29	31.40	-2.8	8,720	-0.03%
2024/01/11	1.9	31.40	0.9	31.32	31.45	1	8,788	0.01%
2024/01/10	0.8	31.30	6.9	31.32	31.20	-6.1	8,999	-0.07%
2024/01/09	0.6	31.62	2	31.74	31.75	-1.4	9,041	-0.01%
2024/01/08	5.8	31.81	0	31.85	31.80	5.8	9,099	0.06%
2024/01/05	1.4	31.67	3.8	31.72	31.75	-2.4	9,156	-0.03%
2024/01/04	9.6	31.58	1	31.75	31.75	8.6	9,258	0.09%
2024/01/03	0	0.00	5.5	31.34	31.45	-5.5	9,358	-0.06%
2024/01/02	11.5	31.39	10	31.50	31.55	1.5	9,340	0.02%
2023/12/29	0	31.08	0	0.00	31.20	0	9,309	0.00%
2023/12/28	0	0.00	3.1	31.30	31.40	-3.1	9,329	-0.03%
2023/12/27	1.7	31.21	0.7	31.27	31.40	1	9,325	0.01%
2023/12/26	2	30.98	0	0.00	31.10	2	9,287	0.02%
2023/12/25	1	30.85	10	30.90	30.95	-9	9,313	-0.10%
2023/12/22	0	0.00	7.5	31.15	31.10	-7.5	9,323	-0.08%
2023/12/21	1.3	31.41	0.2	31.18	31.50	1.1	9,305	0.01%
2023/12/20	2.6	31.40	3.3	31.38	31.25	-0.7	9,118	-0.01%
2023/12/19	3.6	31.33	0.9	31.33	31.45	2.7	8,898	0.03%
2023/12/18	2.7	31.16	4.2	31.14	31.40	-1.4	8,728	-0.02%
2023/12/15	3.9	30.97	3.2	31.00	30.80	0.7	8,538	0.01%
2023/12/14	0.2	30.88	0	0.00	30.95	0.2	7,717	0.00%
2023/12/13	3	30.85	0	0.00	30.70	3	7,673	0.04%
2023/12/08	1	30.85	3	31.10	30.95	-2	8,747	-0.02%
2023/12/07	0.7	31.00	15.1	31.19	31.10	-14.4	8,771	-0.16%
2023/12/06	6.9	31.69	0	0.00	31.65	6.9	8,731	0.08%
2023/12/05	0.2	31.40	33	31.54	31.30	-32.7	8,637	-0.38%
2023/12/04	2.7	31.47	10.4	31.48	31.60	-7.7	8,528	-0.09%
2023/12/01	0	30.85	0.1	30.90	30.95	-0.1	8,366	0.00%
2023/11/30	3.8	30.81	0.7	30.85	30.60	3.1	8,250	0.04%
2023/11/29	3.4	30.83	3.2	30.78	30.60	0.1	7,885	0.00%
2023/11/28	7.8	30.82	2.4	30.85	30.60	5.3	7,756	0.07%
2023/11/27	4.5	30.80	8.5	30.94	30.45	-4	7,706	-0.05%
2023/11/24	0.8	30.73	0.9	30.79	30.15	-0.2	7,451	0.00%
2023/11/22	3.4	30.68	2.4	30.69	30.45	1	7,182	0.01%
2023/11/21	1.4	30.30	0	0.00	30.40	1.4	7,084	0.02%
2023/11/20	1	29.90	6.5	30.24	29.95	-5.5	6,974	-0.08%
2023/11/17	0.8	30.75	1.3	30.76	30.75	-0.5	6,888	-0.01%
2023/11/16	1.4	30.63	1.1	30.65	30.85	0.4	6,846	0.01%
2023/11/15	2.3	30.56	2.7	30.58	30.70	-0.4	6,789	-0.01%
2023/11/14	4.8	30.37	1.8	30.27	30.50	3	6,688	0.04%
2023/11/13	3	30.20	1.3	30.13	30.35	1.6	6,670	0.02%
2023/11/10	0.6	30.11	0.5	30.15	30.25	0.1	6,768	0.00%
2023/11/09	1.2	30.14	0	0.00	30.25	1.2	6,785	0.02%
2023/11/08	0	0.00	2.3	30.19	30.15	-2.3	6,802	-0.03%
2023/11/07	1.3	30.10	3.9	30.02	30.20	-2.6	6,794	-0.04%
2023/11/06	0.8	30.06	0.5	29.87	30.25	0.3	6,816	0.00%
2023/11/03	0	0.00	8.2	29.81	29.90	-8.2	6,762	-0.12%
2023/11/02	1.5	29.69	1.7	29.78	29.85	-0.2	6,807	0.00%
2023/11/01	1.9	29.55	2.7	29.46	29.40	-0.8	6,770	-0.01%
2023/10/31	2.9	29.43	1.8	29.40	29.50	1.1	6,756	0.02%
2023/10/30	4.6	29.35	7.3	29.27	29.30	-2.7	6,760	-0.04%
2023/10/27	4.2	29.28	3.2	29.26	29.25	0.9	6,725	0.01%
2023/10/26	1.4	28.97	0	0.00	29.00	1.4	6,724	0.02%
2023/10/25	0	0.00	0.5	29.14	29.10	-0.5	6,735	-0.01%
2023/10/24	0.5	29.00	0	0.00	29.05	0.5	6,755	0.01%
2023/10/19	0	0.00	0.9	29.13	28.95	-0.9	6,896	-0.01%
2023/10/18	0.9	29.20	0	0.00	29.00	0.9	6,918	0.01%
2023/10/17	0	0.00	0.1	29.40	29.15	-0.1	6,759	0.00%
2023/10/16	0.1	29.30	150	29.30	29.25	-149.9	6,838	-2.19%	大賣/鉅額交易
2023/10/13	1	29.15	0	0.00	29.30	1	6,951	0.01%
2023/10/12	0	0.00	0.5	29.12	29.25	-0.5	7,103	-0.01%
2023/10/11	10.5	29.04	1	29.10	29.20	9.5	7,094	0.13%
2023/10/04	1	28.35	0	0.00	28.35	1	7,025	0.01%
2023/10/03	0	0.00	1.4	29.04	28.85	-1.4	7,008	-0.02%
2023/10/02	1.3	29.05	11	29.10	29.10	-9.7	7,088	-0.14%
2023/09/27	1	28.60	0	0.00	28.60	1	7,318	0.01%
2023/09/26	1	28.70	0	0.00	28.60	1	7,364	0.01%
2023/09/25	1	28.85	0	0.00	28.85	1	7,375	0.01%
2023/09/19	3	29.45	2.1	29.43	29.40	0.9	7,464	0.01%
2023/09/18	2.1	29.45	1	29.35	29.50	1	7,578	0.01%
2023/09/15	1	28.75	1.1	29.12	29.10	-0.1	7,583	0.00%
2023/09/14	0.1	29.15	17.8	29.29	29.45	-17.7	6,578	-0.27%
2023/09/13	1	28.80	5	29.05	29.15	-4	6,488	-0.06%
2023/09/12	0	28.80	0.2	28.83	29.15	-0.1	6,589	0.00%
2023/09/11	0.1	28.75	0	28.85	28.70	0.1	6,585	0.00%
2023/09/06	1	28.65	0	0.00	28.60	1	6,585	0.02%
2023/09/04	10	28.69	0	0.00	28.60	10	6,566	0.15%
2023/09/01	10	28.75	21	28.90	28.80	-11	6,545	-0.17%
2023/08/28	172	28.28	0	0.00	28.15	172	6,422	2.68%	大買/鉅額交易
2023/08/25	3	28.30	0	0.00	28.30	3	6,945	0.04%
2023/08/24	0	0.00	0.6	28.35	28.35	-0.6	6,967	-0.01%
2023/08/23	1	28.40	0	0.00	28.35	1	6,916	0.01%
2023/08/22	2	28.50	0	0.00	28.60	2	6,918	0.03%
2023/08/18	0	0.00	0	28.80	28.75	0	6,960	0.00%
2023/08/17	2	28.45	0	0.00	28.50	2	6,954	0.03%
2023/08/16	2	28.70	0	0.00	28.60	2	6,909	0.03%
2023/08/15	0	0.00	2	29.35	29.15	-2	6,812	-0.03%
2023/08/14	0	0.00	0	29.50	29.30	0	6,805	0.00%
2023/08/09	3	29.50	0	0.00	29.50	3	6,876	0.04%
2023/08/08	2	29.55	0	0.00	29.60	2	6,872	0.03%
2023/08/07	0	0.00	1	29.65	29.80	-1	6,825	-0.01%
2023/08/02	1	29.55	1	29.55	29.55	0	6,812	0.00%
2023/08/01	1	29.75	0	0.00	29.65	1	6,762	0.01%
2023/07/28	1	29.65	0	0.00	29.70	1	6,730	0.02%
2023/07/25	30	29.35	0	0.00	29.25	30	6,659	0.45%
2023/07/24	3	29.40	0	0.00	29.15	3	6,621	0.05%
2023/07/21	2	29.58	0	0.00	29.60	2	6,601	0.03%
2023/07/20	1	29.95	0	0.00	29.80	1	6,556	0.02%
2023/07/19	6	29.73	0	0.00	29.75	6	6,559	0.09%
2023/07/18	7	29.97	0	0.00	30.00	7	6,469	0.11%
2023/07/17	5.2	30.38	1.3	30.61	30.30	3.9	6,352	0.06%
2023/07/14	8	32.28	0	0.00	32.30	8	6,184	0.13%
2023/07/13	1	32.30	0	32.50	32.20	1	6,149	0.02%
2023/07/12	3	32.35	0	0.00	32.30	3	6,134	0.05%
2023/07/10	0	0.00	0	32.30	32.00	0	6,239	0.00%
2023/07/07	0	32.15	0	0.00	32.05	0	6,234	0.00%
2023/07/06	0	32.90	0	32.90	32.20	0	6,204	0.00%
2023/07/05	0	33.45	0	0.00	33.35	0	6,031	0.00%
2023/07/03	0	0.00	0	33.65	33.45	0	5,980	0.00%
2023/06/30	0	33.35	0.1	33.35	33.45	-0.1	5,999	0.00%
2023/06/29	0.1	33.50	0	0.00	33.40	0.1	5,977	0.00%
2023/06/27	0	0.00	1.4	33.48	33.50	-1.4	5,996	-0.02%
2023/06/26	1.4	33.45	2.6	33.50	33.50	-1.2	5,996	-0.02%
2023/06/21	0.5	32.60	3	33.00	33.05	-2.5	5,918	-0.04%
2023/06/20	0	32.70	0	0.00	32.75	0	5,927	0.00%
2023/06/19	0	0.00	2	32.70	32.95	-2	5,923	-0.03%
2023/06/16	1.4	33.13	1	33.20	32.95	0.4	6,000	0.01%
2023/06/15	0.3	32.90	0	32.76	33.00	0.3	5,952	0.00%
2023/06/14	0	0.00	0.2	32.61	32.75	-0.2	6,108	0.00%
2023/06/13	0.4	32.45	0	0.00	32.60	0.4	6,136	0.01%
2023/06/12	0	0.00	1.7	32.61	32.40	-1.7	6,167	-0.03%
2023/06/09	0.9	32.51	0	32.70	32.55	0.9	6,231	0.01%
2023/06/07	0	32.45	0.9	32.46	32.45	-0.9	6,413	-0.01%
2023/06/06	3.6	32.47	1	32.40	32.50	2.6	6,684	0.04%
2023/06/01	0	31.90	1.5	31.99	31.70	-1.5	6,681	-0.02%
2023/05/31	1.5	32.08	1	32.10	32.30	0.5	6,635	0.01%
2023/05/30	0	31.90	0	0.00	32.10	0	6,162	0.00%
2023/05/24	0	31.95	0	0.00	32.00	0	6,296	0.00%
2023/05/22	2	32.13	0	0.00	32.05	2	6,292	0.03%
2023/05/19	0	0.00	1	32.20	32.05	-1	6,367	-0.02%
2023/05/18	1	31.85	0	0.00	32.00	1	6,433	0.02%
2023/05/15	0	0.00	0.2	31.86	31.75	-0.2	6,411	0.00%
2023/05/09	0	0.00	1.2	32.44	32.25	-1.2	6,488	-0.02%
2023/05/08	0.8	32.55	0	32.40	32.60	0.8	6,531	0.01%
2023/05/05	0.4	32.25	0	32.40	32.35	0.3	6,527	0.01%
2023/05/04	0	0.00	3.3	32.30	32.25	-3.3	6,583	-0.05%
2023/05/03	0.3	32.15	0	0.00	32.20	0.3	6,620	0.00%
2023/05/02	0	0.00	3	32.15	32.25	-3	6,679	-0.04%
2023/04/28	0	0.00	5	31.98	31.90	-5	6,883	-0.07%
2023/04/27	0	31.90	0	31.95	31.85	0	6,903	0.00%
2023/04/26	0	31.70	0	31.81	31.90	0	6,901	0.00%
2023/04/17	0	0.00	0.1	31.80	31.85	-0.1	6,869	0.00%
2023/04/14	0.1	31.75	0	0.00	31.85	0.1	6,848	0.00%
2023/04/12	3	31.88	0.1	31.85	31.70	2.9	6,730	0.04%
2023/04/11	0.1	31.70	0	0.00	31.80	0.1	6,722	0.00%
2023/04/10	0	0.00	2	31.50	31.45	-2	6,717	-0.03%
2023/03/31	0.2	31.38	0	31.50	31.30	0.2	6,800	0.00%
2023/03/30	0.1	31.20	1	31.25	31.30	-0.9	7,382	-0.01%
2023/03/23	4	30.98	0	0.00	30.95	4	10,672	0.04%
2023/03/21	0	30.90	0	0.00	30.75	0	10,925	0.00%
2023/03/16	0	0.00	0	31.40	31.30	0	11,014	0.00%
2023/03/14	1	31.45	1.8	31.27	31.30	-0.8	11,377	-0.01%
2023/03/13	3.8	31.31	0	0.00	31.35	3.8	11,541	0.03%
2023/03/09	0	31.80	0	0.00	31.55	0	11,556	0.00%
2023/03/08	0	0.00	2.1	32.37	32.30	-2.1	11,689	-0.02%
2023/03/07	2.1	32.55	0	0.00	32.55	2.1	11,809	0.02%
2023/03/03	0	0.00	0.2	32.45	32.20	-0.2	12,018	0.00%
2023/03/02	0.2	32.40	0	0.00	32.45	0.2	12,138	0.00%
2023/03/01	0	0.00	0.4	32.27	32.00	-0.4	12,174	0.00%
2023/02/24	0.4	32.25	0	0.00	32.45	0.4	12,289	0.00%
2023/02/20	0	32.10	0	0.00	32.00	0	12,685	0.00%
2023/02/14	0	0.00	0.1	32.25	32.10	-0.1	13,054	0.00%
2023/02/08	0	32.25	0	0.00	32.25	0	13,085	0.00%
2023/02/07	0	0.00	0	32.55	32.55	0	13,125	0.00%
2023/02/03	0	32.40	0	0.00	32.35	0	13,125	0.00%
2023/02/01	0	32.58	2.6	32.44	32.70	-2.6	13,162	-0.02%
2023/01/31	0.5	33.05	2.7	32.85	32.70	-2.2	13,161	-0.02%
2023/01/30	2.7	33.03	0	0.00	33.30	2.7	13,123	0.02%
2023/01/17	0	0.00	0.5	32.41	32.35	-0.5	12,938	0.00%
2023/01/16	0.5	32.56	2	32.41	32.45	-1.5	12,947	-0.01%
2023/01/13	1	32.64	0.6	32.65	32.60	0.4	12,943	0.00%
2023/01/12	0	0.00	0.5	32.61	32.50	-0.5	13,181	0.00%
2023/01/11	1.1	32.43	15	32.46	32.60	-13.9	13,227	-0.10%
2023/01/10	0	0.00	21	32.29	32.30	-21	13,184	-0.16%
2023/01/09	0	32.15	80	32.33	32.50	-80	13,181	-0.61%
2023/01/06	0	31.90	0.3	31.86	31.80	-0.3	13,223	0.00%
2023/01/05	0.2	31.95	0.1	32.05	31.70	0.2	13,327	0.00%
2023/01/04	0	0.00	0	32.10	31.90	0	13,424	0.00%
2023/01/03	0	0.00	60	31.75	31.70	-60	13,532	-0.44%
2022/12/30	0	0.00	107	31.95	31.90	-107	13,486	-0.79%	大賣/鉅額交易
2022/12/29	0	0.00	2.3	31.80	31.70	-2.3	13,680	-0.02%
2022/12/28	0	0.00	11	31.88	31.85	-11	13,707	-0.08%
2022/12/27	0.1	31.80	10	31.90	31.80	-9.9	13,654	-0.07%
2022/12/26	1	31.55	0	31.73	31.60	1	13,686	0.01%
2022/12/23	2	31.63	46.7	31.89	31.55	-44.7	13,793	-0.32%
2022/12/22	0.9	31.47	161.1	33.00	33.00	-160.1	13,807	-1.16%	大賣/鉅額交易
2022/12/21	0	31.30	44	31.46	31.30	-44	13,305	-0.33%
2022/12/20	0	0.00	13.5	31.19	31.10	-13.5	12,822	-0.11%
2022/12/19	2.1	31.26	25.4	31.50	31.30	-23.3	12,369	-0.19%
2022/12/16	2.3	33.00	3.5	32.96	32.60	-1.2	11,756	-0.01%
2022/12/15	0.5	33.09	0.3	32.79	32.95	0.2	10,479	0.00%
2022/12/14	0.3	32.67	30	32.97	33.00	-29.7	10,406	-0.29%
2022/12/13	0	0.00	4.5	33.00	32.65	-4.5	10,365	-0.04%
2022/12/12	0.2	33.15	11.5	33.34	33.20	-11.3	10,162	-0.11%
2022/12/09	0.2	33.05	0	32.95	33.20	0.1	10,201	0.00%
2022/12/08	3.7	32.81	0.2	32.35	33.00	3.5	10,263	0.03%
2022/12/07	0.8	32.82	2.2	32.90	32.80	-1.4	10,196	-0.01%
2022/12/06	1.8	33.05	11.5	33.09	32.75	-9.8	9,980	-0.10%
2022/12/05	0	0.00	20.8	32.80	32.80	-20.8	9,759	-0.21%
2022/12/02	0.3	32.32	2.7	32.39	32.30	-2.4	9,539	-0.02%
2022/12/01	0.6	32.45	4	32.60	32.65	-3.4	9,554	-0.04%
2022/11/30	4.5	32.47	0.5	32.27	32.50	4	9,436	0.04%
2022/11/29	0.2	31.50	0.7	31.78	32.15	-0.5	9,024	-0.01%
2022/11/28	1.1	31.44	1.1	31.69	31.75	0	8,939	0.00%
2022/11/24	1	31.20	0	0.00	31.80	1	9,015	0.01%
2022/11/21	1	31.00	0	0.00	30.60	1	8,791	0.01%
2022/11/18	3	31.35	2.9	31.52	31.35	0.1	8,579	0.00%
2022/11/17	0	0.00	1	31.52	31.55	-1	8,485	-0.01%
2022/11/16	0	0.00	1.6	31.72	31.50	-1.6	8,442	-0.02%
2022/11/15	2.3	31.98	10.1	32.07	31.65	-7.8	8,304	-0.09%
2022/11/14	2.9	33.02	11.1	33.07	33.20	-8.2	8,054	-0.10%
2022/11/11	1.1	32.10	0.9	32.25	32.25	0.2	7,848	0.00%
2022/11/10	0.2	32.30	1.2	32.39	32.35	-1	7,785	-0.01%
2022/11/09	0.1	32.65	1	32.64	32.65	-0.9	7,846	-0.01%
2022/11/08	2.5	32.50	0.6	32.44	32.80	1.9	7,839	0.02%
2022/11/07	0.2	32.25	2	32.25	32.45	-1.8	7,812	-0.02%
2022/11/04	1.2	32.23	1.6	32.06	32.35	-0.3	7,820	0.00%
2022/11/03	2.7	32.05	1.1	32.31	32.30	1.6	7,783	0.02%
2022/11/02	0.1	32.10	5.6	32.05	32.05	-5.5	7,796	-0.07%
2022/11/01	3.3	32.24	0	32.35	32.45	3.3	7,810	0.04%
2022/10/31	3.1	32.30	2.6	32.27	32.15	0.5	7,859	0.01%
2022/10/28	1.7	32.09	0.7	32.01	32.05	1	7,892	0.01%
2022/10/27	0.7	32.04	0.4	32.01	32.05	0.2	8,039	0.00%
2022/10/26	0.2	31.90	0.7	31.90	31.90	-0.5	8,177	-0.01%
2022/10/25	0.1	31.50	1.3	31.58	31.65	-1.3	8,251	-0.02%
2022/10/24	1.5	31.51	11.1	31.54	31.55	-9.6	8,310	-0.12%
2022/10/21	1	31.15	0.1	31.20	31.20	0.9	8,343	0.01%
2022/10/20	0	0.00	1.3	30.34	31.00	-1.3	8,452	-0.02%
2022/10/19	1.3	30.88	0	30.70	31.00	1.3	8,255	0.02%
2022/10/18	0	30.75	0	0.00	30.85	0	8,263	0.00%
2022/10/17	0	31.10	0.1	31.30	30.95	-0.1	8,364	0.00%
2022/10/14	1.1	31.80	0	0.00	31.35	1.1	8,476	0.01%
2022/10/13	0	0.00	1.4	31.79	31.40	-1.4	8,525	-0.02%
2022/10/12	1.4	31.95	10.5	31.88	31.95	-9.2	8,643	-0.11%
2022/10/11	0.4	31.65	5.5	31.65	31.40	-5.1	8,632	-0.06%
2022/10/07	0	0.00	3.2	32.13	32.10	-3.2	8,550	-0.04%
2022/10/06	0	32.20	2.9	32.04	32.15	-2.9	8,718	-0.03%
2022/10/05	2.1	32.07	7.8	31.96	31.75	-5.7	8,672	-0.07%
2022/10/04	1.1	32.28	4.4	32.14	32.15	-3.3	8,711	-0.04%
2022/10/03	1.6	32.20	2.3	31.92	32.15	-0.7	8,721	-0.01%
2022/09/30	0.4	32.20	4.3	32.23	32.35	-4	8,701	-0.05%
2022/09/29	3.5	32.59	0.6	32.44	32.70	2.9	8,640	0.03%
2022/09/28	0.4	32.65	1.2	32.53	32.35	-0.8	8,598	-0.01%
2022/09/27	1.6	32.61	0	0.00	32.75	1.6	8,559	0.02%
2022/09/26	1	32.14	2.4	32.31	32.10	-1.4	8,566	-0.02%
2022/09/23	2.9	32.97	1.9	32.99	32.90	1	8,531	0.01%
2022/09/22	2.4	32.83	1	32.89	32.80	1.4	8,566	0.02%
2022/09/21	2.4	32.69	0.3	32.75	32.80	2.1	8,528	0.02%
2022/09/20	34.3	32.62	0.5	32.32	32.80	33.8	8,539	0.40%
2022/09/19	1.3	32.01	1.8	32.01	32.10	-0.5	8,504	-0.01%
2022/09/16	40	32.10	6.5	32.23	32.00	33.5	8,589	0.39%
2022/09/15	16.8	32.93	12.5	33.01	33.00	4.3	8,451	0.05%
2022/09/14	2.3	32.17	8.1	32.20	32.15	-5.8	8,332	-0.07%
2022/09/13	0.4	32.03	0.1	32.00	31.95	0.2	8,295	0.00%
2022/09/12	0.1	31.90	0	0.00	31.85	0.1	8,310	0.00%
2022/09/08	0	0.00	0.8	31.60	31.80	-0.8	8,441	-0.01%
2022/09/07	0.8	31.53	2.9	31.58	31.50	-2.1	8,426	-0.02%
2022/09/06	0.1	31.62	3.6	31.79	31.75	-3.4	8,369	-0.04%
2022/09/05	0.4	31.70	1.9	31.71	31.75	-1.5	8,351	-0.02%
2022/09/02	2.4	31.94	1.5	31.79	31.65	0.9	8,412	0.01%
2022/09/01	0	31.71	8.2	31.73	31.70	-8.2	8,362	-0.10%
2022/08/31	2.4	32.06	1.2	32.61	32.75	1.2	8,344	0.01%
2022/08/30	5.5	31.88	0.1	31.62	32.15	5.4	8,202	0.07%
2022/08/29	0.3	31.30	6	31.44	31.40	-5.8	8,112	-0.07%
2022/08/25	3.6	31.38	3.1	31.48	31.65	0.5	8,038	0.01%
2022/08/24	2.2	31.00	0.3	30.86	31.05	1.9	8,006	0.02%
2022/08/23	0.3	30.83	0.3	30.87	30.90	0	8,530	0.00%
2022/08/22	0.3	30.80	0.1	30.76	30.95	0.2	8,617	0.00%
2022/08/19	0.1	30.80	0	0.00	30.90	0.1	8,662	0.00%
2022/08/18	0	30.75	0	0.00	30.90	0	8,715	0.00%
2022/08/17	0	0.00	2.2	30.83	30.85	-2.2	8,742	-0.03%
2022/08/16	1.2	30.42	0	0.00	30.60	1.2	8,708	0.01%
2022/08/15	40	30.33	0	0.00	30.25	40	8,650	0.46%
2022/08/12	0	0.00	0.1	30.30	30.30	-0.1	8,691	0.00%
2022/08/11	20	30.05	0	0.00	30.10	20	8,731	0.23%
2022/08/10	0	0.00	0	30.00	29.85	0	8,773	0.00%
2022/08/09	0	29.75	0.2	29.75	29.90	-0.2	8,818	0.00%
2022/08/08	20.6	29.50	0	29.70	29.45	20.6	8,874	0.23%
2022/08/05	1	29.60	0	0.00	29.65	1	9,067	0.01%
2022/08/04	5	29.34	0	0.00	29.50	5	9,042	0.06%
2022/08/03	1.2	29.55	2	29.62	29.65	-0.8	8,959	-0.01%
2022/08/02	82	29.97	0	0.00	30.00	82	8,871	0.92%
2022/08/01	53	30.21	0.3	30.42	30.10	52.8	8,754	0.60%
2022/07/29	181.2	30.30	0	0.00	30.40	181.2	8,693	2.08%	大買/鉅額交易
2022/07/28	60	30.02	15	30.00	30.10	45	8,613	0.52%
2022/07/27	40	31.58	3.9	31.65	31.75	36.1	8,530	0.42%
2022/07/26	0	0.00	3.7	31.85	31.75	-3.7	8,408	-0.04%
2022/07/25	0.1	31.99	0	0.00	32.10	0.1	8,375	0.00%
2022/07/22	2	32.18	0.3	32.15	32.15	1.7	8,324	0.02%
2022/07/21	0	32.10	0	0.00	32.40	0	8,236	0.00%
2022/07/20	15	32.55	0.3	32.27	32.30	14.7	8,099	0.18%
2022/07/19	60	32.47	0	32.55	32.50	60	8,035	0.75%
2022/07/18	0	0.00	0.8	31.80	32.15	-0.8	7,850	-0.01%
2022/07/15	0	31.60	0.2	31.75	31.70	-0.2	7,750	0.00%
2022/07/13	0	0.00	0.8	31.52	31.90	-0.8	7,638	-0.01%
2022/07/12	0.8	31.05	15.5	31.40	31.50	-14.7	7,563	-0.19%
2022/07/11	0	0.00	0.2	31.53	31.50	-0.2	7,491	0.00%
2022/07/08	0	31.35	2.8	31.48	31.35	-2.8	7,491	-0.04%
2022/07/07	1	31.30	0.8	31.42	31.45	0.2	7,544	0.00%
2022/07/06	0	0.00	1.1	31.81	31.55	-1.1	7,502	-0.01%
2022/07/05	33.9	32.24	2.5	32.11	32.25	31.4	7,432	0.42%
2022/07/04	0.4	31.80	0	0.00	32.00	0.4	7,378	0.01%
2022/07/01	0.1	31.70	0.1	31.65	31.15	0	7,350	0.00%
2022/06/30	0.1	31.73	2.3	31.88	31.80	-2.1	7,333	-0.03%
2022/06/29	0.3	31.88	0.4	31.85	32.15	-0.1	7,207	0.00%
2022/06/28	0.3	31.79	0	31.80	31.85	0.3	7,164	0.00%
2022/06/27	0	0.00	0.1	31.50	31.70	-0.1	7,165	0.00%
2022/06/23	0.1	31.20	0.1	31.22	31.15	0	7,135	0.00%
2022/06/22	0	0.00	0	31.05	31.05	0	7,151	0.00%
2022/06/21	0.1	31.05	0	0.00	31.10	0.1	7,111	0.00%
2022/06/17	0	0.00	0	31.15	30.85	0	7,046	0.00%
2022/06/16	0	31.45	2	31.48	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	5	31.45	31.30	-5	7,040	-0.07%
2022/06/10	0	0.00	0.3	31.49	31.30	-0.3	7,112	0.00%
2022/06/09	0	0.00	2.2	31.49	31.40	-2.2	7,143	-0.03%
2022/06/08	0	0.00	30	31.15	31.25	-30	7,032	-0.43%
2022/06/07	30	30.70	0	0.00	30.70	30	7,032	0.43%
2022/06/02	5	30.60	0	0.00	30.70	5	7,151	0.07%
2022/06/01	0	0.00	0	30.80	30.80	0	7,263	0.00%
2022/05/31	2	30.73	1.2	31.45	30.50	0.8	7,236	0.01%
2022/05/30	0	31.65	0.1	31.60	31.80	0	6,723	0.00%
2022/05/27	0	31.65	0	0.00	31.60	0	6,682	0.00%
2022/05/26	0	0.00	0.9	31.70	31.75	-0.9	6,705	-0.01%
2022/05/25	0.4	31.57	1	31.70	31.70	-0.7	6,809	-0.01%
2022/05/24	0.8	31.27	15	31.32	31.50	-14.2	6,834	-0.21%
2022/05/23	0	0.00	1	31.40	31.40	-1	6,833	-0.01%
2022/05/20	0	31.23	0	31.25	31.35	0	6,908	0.00%
2022/05/19	3.1	31.10	0	31.05	31.15	3.1	6,881	0.04%
2022/05/18	0	30.80	20	31.15	31.25	-20	6,844	-0.29%
2022/05/17	10	30.65	10.3	30.50	30.90	-0.3	6,847	0.00%
2022/05/16	10	30.95	1.3	30.82	30.90	8.7	6,783	0.13%
2022/05/13	1.5	30.44	20	30.30	31.00	-18.5	6,707	-0.28%
2022/05/12	2	29.85	0	0.00	29.70	2	6,483	0.03%
2022/05/11	0	0.00	0	30.05	30.15	0	6,443	0.00%
2022/05/10	0	29.85	33.1	29.88	30.15	-33.1	6,408	-0.52%
2022/05/09	0	0.00	50	30.00	29.80	-50	6,403	-0.78%
2022/05/06	0	0.00	1.5	30.18	30.20	-1.5	6,359	-0.02%
2022/05/05	0.5	30.29	5	30.35	30.55	-4.5	6,400	-0.07%
2022/05/04	0	30.05	2	30.10	30.15	-2	6,362	-0.03%
2022/04/27	0.1	29.90	0	0.00	29.70	0.1	6,435	0.00%
2022/04/26	0	0.00	0.7	30.21	30.25	-0.7	6,393	-0.01%
2022/04/22	0	0.00	15.3	30.20	30.35	-15.3	6,245	-0.25%
2022/04/21	0.1	30.25	0	0.00	30.40	0.1	6,218	0.00%
2022/04/20	0.2	30.15	0	0.00	30.50	0.2	6,267	0.00%
2022/04/18	1	30.10	1.7	30.15	30.20	-0.7	6,202	-0.01%
2022/04/15	0.2	30.40	0	0.00	30.40	0.2	6,111	0.00%
2022/04/14	0.1	30.56	0.3	30.60	30.60	-0.2	6,091	0.00%
2022/04/13	1.3	30.52	4	30.45	30.90	-2.7	6,107	-0.04%
2022/04/12	0	30.10	0	0.00	30.20	0	6,028	0.00%
2022/04/11	0.1	30.10	0.2	30.20	30.20	-0.1	6,019	0.00%
2022/04/07	0	0.00	1.4	30.25	29.95	-1.4	6,014	-0.02%
2022/04/06	0	0.00	2.8	30.20	30.45	-2.8	5,946	-0.05%
2022/04/01	0	0.00	1	30.30	30.30	-1	5,888	-0.02%
2022/03/31	0	0.00	0.7	30.50	30.40	-0.7	5,875	-0.01%
2022/03/30	1	30.25	1.1	30.28	30.30	-0.1	5,809	0.00%
2022/03/29	0.1	30.20	3	30.30	30.35	-2.9	5,761	-0.05%
2022/03/28	0	30.10	1.8	30.21	30.20	-1.8	5,716	-0.03%
2022/03/25	0.5	30.45	0.1	30.50	30.60	0.5	5,635	0.01%
2022/03/24	0	30.62	0	0.00	30.85	0	5,568	0.00%
2022/03/22	1	30.65	0	30.80	30.80	1	6,006	0.02%
2022/03/21	17	30.50	4.4	30.61	30.65	12.6	5,997	0.21%
2022/03/18	0.4	30.45	2	30.45	30.70	-1.6	5,986	-0.03%
2022/03/17	0	30.30	0.1	30.42	30.55	-0.1	5,918	0.00%
2022/03/16	0	0.00	21	30.33	30.45	-21	5,820	-0.36%
2022/03/15	0.1	30.05	0.7	30.16	30.20	-0.6	5,784	-0.01%
2022/03/14	0.4	30.11	3	30.37	30.55	-2.6	5,778	-0.05%
2022/03/11	0	0.00	0	30.05	30.20	0	5,786	0.00%
2022/03/10	0.3	29.95	63.8	29.98	30.20	-63.5	5,817	-1.09%
2022/03/09	0	0.00	0.9	29.65	29.55	-0.9	5,785	-0.02%
2022/03/08	0.4	29.36	1.5	29.47	29.50	-1.1	5,790	-0.02%
2022/03/07	60	29.65	13.8	29.49	29.50	46.2	5,772	0.80%
2022/03/04	0.7	30.17	3.6	30.28	30.30	-2.9	5,917	-0.05%
2022/03/03	3.4	30.38	1.1	30.49	30.60	2.3	5,993	0.04%
2022/03/02	1.9	30.29	0	0.00	30.35	1.9	6,062	0.03%
2022/03/01	0.6	30.06	3	30.27	30.30	-2.4	6,138	-0.04%
2022/02/25	1.4	29.65	0.2	29.69	29.55	1.2	6,226	0.02%
2022/02/24	29.9	29.57	0.9	29.76	29.70	29	6,328	0.46%
2022/02/23	1.5	29.98	3.3	29.99	30.00	-1.8	6,310	-0.03%
2022/02/22	24.8	29.81	2.5	29.77	29.95	22.3	6,343	0.35%
2022/02/21	20.5	29.75	0	30.08	30.20	20.4	6,280	0.33%
2022/02/18	2.4	29.83	0.2	29.76	30.00	2.2	6,347	0.03%
2022/02/17	32.1	29.75	2.4	29.65	29.80	29.7	6,513	0.46%
2022/02/16	0.2	29.40	2	29.60	29.60	-1.8	6,452	-0.03%
2022/02/15	0	0.00	0.3	29.43	29.35	-0.3	6,530	0.00%
2022/02/14	0.2	29.39	1.1	29.25	29.45	-0.9	6,539	-0.01%
2022/02/11	5.1	29.45	1.1	29.53	29.40	4.1	6,560	0.06%
2022/02/10	0	29.30	0	29.35	29.60	0	6,649	0.00%
2022/02/09	2.4	29.18	3.7	29.13	29.50	-1.3	6,677	-0.02%
2022/02/08	0.9	29.25	1.3	29.25	29.20	-0.4	6,671	-0.01%
2022/02/07	5.4	29.05	3.6	28.81	29.30	1.7	6,679	0.03%
2022/01/26	1.9	28.79	1.3	28.79	28.80	0.6	6,635	0.01%
2022/01/25	5.2	28.44	14.5	28.40	28.60	-9.3	6,715	-0.14%
2022/01/24	1	28.70	2.6	28.68	28.80	-1.6	6,702	-0.02%
2022/01/21	2	28.80	49.4	28.75	28.80	-47.4	6,823	-0.69%
2022/01/20	0	0.00	3.3	29.20	29.25	-3.3	6,785	-0.05%
2022/01/19	1.1	29.09	3.6	29.10	29.15	-2.6	6,781	-0.04%
2022/01/18	2.2	29.15	3.6	29.15	29.10	-1.5	6,780	-0.02%
2022/01/17	0.5	29.13	1.2	29.15	29.15	-0.8	6,798	-0.01%
2022/01/14	16	29.21	5.4	29.23	29.20	10.6	6,992	0.15%
2022/01/13	2.8	29.36	0.5	29.31	29.55	2.3	7,063	0.03%
2022/01/12	0.9	29.10	3.8	29.06	29.30	-2.8	7,098	-0.04%
2022/01/11	0.8	29.10	3.2	29.05	29.15	-2.5	7,139	-0.03%
2022/01/10	0.8	29.05	2.2	29.05	29.10	-1.4	7,159	-0.02%
2022/01/07	1.9	29.11	2	29.15	29.15	-0.2	7,223	0.00%
2022/01/06	2.8	29.10	0	29.25	29.25	2.8	7,241	0.04%
2021/12/30	0	0.00	3.8	29.13	29.30	-3.8	7,292	-0.05%
2021/12/29	0	0.00	0	29.10	29.30	0	7,326	0.00%
2021/12/28	2	28.97	0	29.00	29.15	2	7,334	0.03%
2021/12/27	0.1	28.90	2.1	28.91	29.00	-2	7,334	-0.03%
2021/12/24	1.7	28.85	0.1	28.88	28.90	1.7	7,467	0.02%
2021/12/23	1	28.60	0.7	28.65	28.80	0.3	7,546	0.00%
2021/12/22	3.7	28.57	0.9	28.60	28.60	2.8	7,589	0.04%
2021/12/21	0.7	28.59	1.4	28.64	28.55	-0.7	7,625	-0.01%
2021/12/20	0.6	28.40	0	0.00	28.40	0.6	7,684	0.01%
2021/12/17	0.1	28.30	0	0.00	28.10	0.1	7,729	0.00%
2021/12/15	0	0.00	7.7	28.37	28.35	-7.7	7,419	-0.10%
2021/12/14	0	28.50	0	0.00	28.45	0	7,477	0.00%
2021/12/07	0	0.00	1	28.49	28.75	-1	7,436	-0.01%
2021/12/06	2	28.30	2	28.43	28.60	0	7,462	0.00%
2021/12/03	0	0.00	5	28.40	28.30	-5	7,471	-0.07%
2021/11/30	5	28.30	0	0.00	27.90	5	7,311	0.07%
2021/11/29	3	28.02	6.6	27.94	28.15	-3.6	7,019	-0.05%
2021/11/26	2	28.20	12.6	28.35	28.25	-10.6	6,936	-0.15%
2021/11/25	10	28.35	7	28.44	28.55	3	6,926	0.04%
2021/11/24	0	28.70	6	28.79	28.80	-6	6,802	-0.09%
2021/11/23	0.1	28.88	14.8	28.81	28.75	-14.7	6,647	-0.22%
2021/11/19	0	0.00	2.3	29.46	29.40	-2.3	6,314	-0.04%
2021/11/18	0	0.00	0.2	29.60	29.50	-0.2	6,276	0.00%
2021/11/17	2	29.30	0.7	29.40	29.35	1.3	6,236	0.02%
2021/11/16	4	29.36	7.4	29.47	29.50	-3.4	6,162	-0.06%
2021/11/15	0	0.00	0.1	30.25	30.00	-0.1	6,044	0.00%
2021/11/12	0	0.00	10	30.15	30.15	-10	6,060	-0.17%
2021/11/11	0	0.00	0	30.00	30.00	0	6,017	0.00%
2021/11/10	5	29.85	0	0.00	29.90	5	6,051	0.08%
2021/11/09	0	0.00	5	29.70	29.90	-5	6,026	-0.08%
2021/11/05	5	29.29	1.3	29.26	29.40	3.7	5,918	0.06%
2021/11/04	7	29.41	1.9	29.50	29.35	5.1	5,874	0.09%
2021/11/03	1	29.50	2	29.65	29.55	-1	5,896	-0.02%
2021/11/02	2	29.20	2.6	29.49	29.45	-0.6	5,904	-0.01%
2021/11/01	3	29.05	0	0.00	29.00	3	5,882	0.05%
2021/10/29	10	29.05	4.1	29.03	29.10	6	5,849	0.10%
2021/10/28	2	29.35	0	0.00	29.25	2	5,769	0.03%
2021/10/27	2	29.35	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	0.00	2	29.60	29.55	-2	6,014	-0.03%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	1	29.60	8.1	29.54	29.40	-7.1	6,457	-0.11%
2021/10/21	0	0.00	1	29.90	30.10	-1	6,394	-0.02%
2021/10/20	1	29.85	2	30.00	29.80	-1	6,485	-0.02%
2021/10/19	2	29.70	0.1	29.55	29.70	1.9	6,402	0.03%
2021/10/18	0	0.00	0.2	29.55	29.45	-0.2	6,392	0.00%
2021/10/15	0	0.00	0.1	29.35	29.30	-0.1	6,421	0.00%
2021/10/14	0	0.00	0.4	29.21	29.05	-0.4	6,484	-0.01%
2021/10/13	0	0.00	0.2	29.44	29.25	-0.2	6,551	0.00%
2021/10/12	0	29.10	1.6	29.20	29.25	-1.5	6,700	-0.02%
2021/10/08	0	0.00	2.2	29.56	29.45	-2.2	6,628	-0.03%
2021/10/07	2	29.50	0	29.65	29.55	2	6,645	0.03%
2021/10/06	0	29.20	6.2	29.21	29.25	-6.2	6,701	-0.09%
2021/10/05	3	29.35	0.1	29.40	29.35	2.9	6,762	0.04%
2021/10/04	0	0.00	1.1	29.40	29.35	-1.1	6,845	-0.02%
2021/10/01	5	29.00	2	29.43	29.15	3	6,951	0.04%
2021/09/30	0	0.00	11.3	29.90	29.85	-11.3	6,844	-0.17%
2021/09/29	3	29.50	34.3	29.49	29.55	-31.3	6,795	-0.46%
2021/09/28	0	0.00	5	29.90	30.00	-5	6,771	-0.07%
2021/09/27	0	0.00	0	29.90	29.85	0	6,803	0.00%
2021/09/24	0	0.00	0	29.60	29.35	0	6,843	0.00%
2021/09/23	0	0.00	2	29.35	29.25	-2	6,853	-0.03%
2021/09/22	4.1	28.65	8.7	28.82	28.70	-4.6	6,892	-0.07%
2021/09/16	5	29.60	0	0.00	29.65	5	6,689	0.07%
2021/09/15	0	0.00	5	29.85	29.80	-5	6,678	-0.07%
2021/09/14	0	0.00	5	29.80	29.75	-5	6,764	-0.07%
2021/09/13	2.1	29.39	0	0.00	29.45	2.1	6,777	0.03%
2021/09/08	5	29.28	4.4	29.28	29.25	0.6	6,926	0.01%
2021/09/07	0	0.00	8	29.60	29.60	-8	6,908	-0.12%
2021/08/26	0.1	29.10	0	0.00	29.20	0.1	7,095	0.00%
2021/08/24	0	0.00	5	29.00	29.40	-5	7,260	-0.07%
2021/08/19	0	0.00	2	28.25	28.30	-2	7,602	-0.03%
2021/08/17	0	0.00	23	28.56	28.55	-23	7,612	-0.30%
2021/08/16	5	29.02	0	0.00	29.05	5	7,620	0.07%
2021/08/13	5	29.81	0	0.00	29.65	5	7,573	0.07%
2021/08/12	0	0.00	0	30.15	30.25	0	7,637	0.00%
2021/08/09	0	0.00	0	29.95	29.95	0	7,973	0.00%
2021/08/06	0	0.00	2	30.10	30.05	-2	8,119	-0.02%
2021/08/03	0	0.00	3	30.20	30.30	-3	9,104	-0.03%
2021/08/02	2	29.80	0	0.00	30.10	2	9,307	0.02%
2021/07/30	13	29.83	0	0.00	29.60	13	9,473	0.14%
2021/07/29	11	31.19	1	31.20	31.15	10	9,574	0.10%
2021/07/28	5	30.95	0	0.00	31.00	5	9,453	0.05%
2021/07/27	1	31.50	0	0.00	31.50	1	9,632	0.01%
2021/07/20	2	32.60	0	0.00	32.60	2	10,058	0.02%
2021/07/19	5	33.50	0	0.00	33.60	5	10,150	0.05%
2021/07/16	44	33.54	2.1	33.23	33.60	41.9	10,793	0.39%
2021/07/09	0	0.00	1	32.85	32.95	-1	11,661	-0.01%
2021/07/08	0	0.00	3	32.80	32.95	-3	11,633	-0.03%
2021/07/05	2	32.48	1	32.45	32.45	1	11,827	0.01%
2021/07/02	4	32.74	0	0.00	32.20	4	12,077	0.03%
2021/07/01	0	0.00	9	32.53	32.45	-9	12,046	-0.07%
2021/06/30	1	32.15	23	32.17	32.00	-22	11,996	-0.18%
2021/06/29	6	31.84	2	31.80	31.90	4	11,990	0.03%
2021/06/28	5	31.90	0	0.00	31.90	5	12,109	0.04%
2021/06/25	10	31.65	0	0.00	31.75	10	12,240	0.08%
2021/06/24	1	31.45	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	0.1	31.60	31.65	-0.1	12,488	0.00%
2021/06/22	1	31.10	0	0.00	30.85	1	12,389	0.01%
2021/06/17	24	31.73	0	0.00	31.80	24	12,184	0.20%
2021/06/10	0	0.00	10	31.55	31.95	-10	12,531	-0.08%
2021/06/08	0	0.00	0.3	31.70	31.90	-0.3	12,582	0.00%
2021/05/28	0	0.00	1	31.35	31.25	-1	13,025	-0.01%
2021/05/27	3	30.85	0	0.00	30.40	3	13,102	0.02%
2021/05/26	10	31.25	0	0.00	31.40	10	13,326	0.08%
2021/05/20	0	0.00	14	30.06	30.35	-14	13,874	-0.10%
2021/05/19	0	0.00	1	30.60	30.60	-1	13,813	-0.01%
2021/05/17	2	29.55	12	29.53	29.65	-10	13,908	-0.07%
2021/05/14	0	0.00	2	30.80	30.75	-2	13,754	-0.01%
2021/05/12	8	31.67	10	29.85	30.65	-2	13,360	-0.01%
2021/05/11	3	32.47	2	32.60	32.75	1	12,933	0.01%
2021/05/10	0	0.00	6	33.83	33.90	-6	12,670	-0.05%
2021/05/07	86	33.55	30	33.70	33.25	56	12,533	0.45%
2021/05/06	4	33.79	3.1	33.43	33.85	0.9	12,389	0.01%
2021/05/05	1.1	32.60	4.1	32.94	32.65	-3	12,148	-0.02%
2021/05/04	4	32.31	3	33.08	31.70	1	11,969	0.01%
2021/05/03	4	32.65	3	32.45	32.35	1	11,684	0.01%
2021/04/29	3	33.45	1	33.60	33.25	2	11,607	0.02%
2021/04/28	0	0.00	1	33.19	33.40	-1	11,517	-0.01%
2021/04/27	0	0.00	2	32.90	32.85	-2	11,597	-0.02%
2021/04/26	0.1	32.79	0	0.00	32.50	0.1	11,508	0.00%
2021/04/23	4	32.79	1	32.50	32.55	3	11,376	0.03%
2021/04/22	14	35.14	396	34.18	33.30	-382	11,299	-3.38%	大賣/鉅額交易
2021/04/21	0.1	33.00	75	33.02	33.10	-74.9	10,647	-0.70%
2021/04/20	0	0.00	1	32.75	33.15	-1	10,518	-0.01%
2021/04/19	8	33.33	136	33.25	33.40	-128	10,323	-1.24%	大賣/鉅額交易
2021/04/16	114	31.87	10	31.84	31.90	104	9,904	1.05%	大買/鉅額交易
2021/04/15	0	0.00	1	31.00	30.95	-1	9,687	-0.01%
2021/04/14	5	30.80	2	30.45	30.60	3	9,661	0.03%
2021/04/13	0	0.00	13	31.10	30.60	-13	9,715	-0.13%
2021/04/12	4	30.40	5	30.73	30.95	-1	9,576	-0.01%
2021/04/09	5	30.30	0	0.00	30.40	5	9,537	0.05%
2021/04/08	0	0.00	4	30.45	30.50	-4	9,510	-0.04%
2021/04/07	4	29.95	0	0.00	30.00	4	9,345	0.04%
2021/04/01	5	30.05	0	0.00	29.90	5	9,420	0.05%
2021/03/31	0	0.00	7	30.13	30.20	-7	9,448	-0.07%
2021/03/30	4	30.00	17	30.05	30.00	-13	9,393	-0.14%
2021/03/29	0.2	29.75	0	0.00	29.90	0.2	9,243	0.00%
2021/03/26	10	29.63	7	29.46	29.75	3	9,217	0.03%
2021/03/25	3	28.93	10	28.85	29.10	-7	9,079	-0.08%
2021/03/24	5	29.10	2.1	29.15	29.15	2.9	9,106	0.03%
2021/03/23	2	29.30	0	0.00	29.00	2	9,113	0.02%
2021/03/22	15	29.29	1	29.00	29.40	14	9,144	0.15%
2021/03/19	8	29.00	0	0.00	29.20	8	9,159	0.09%
2021/03/18	2	29.50	1	29.55	29.50	1	8,969	0.01%
2021/03/17	8	29.53	0	0.00	29.45	8	8,943	0.09%
2021/03/16	0	0.00	8.2	29.87	29.90	-8.2	8,907	-0.09%
2021/03/15	0	0.00	7	29.66	29.55	-7	8,865	-0.08%
2021/03/12	2	29.40	0	0.00	29.80	2	8,896	0.02%
2021/03/11	2	29.55	4	29.45	29.45	-2	8,865	-0.02%
2021/03/09	4	29.80	5	29.62	29.90	-1	8,855	-0.01%
2021/03/08	0	0.00	10	29.50	29.30	-10	8,675	-0.12%
2021/03/05	0	0.00	3	29.27	29.35	-3	8,667	-0.03%
2021/03/04	5	29.45	0	0.00	29.40	5	8,846	0.06%
2021/03/03	0	0.00	2	29.15	29.35	-2	8,753	-0.02%
2021/03/02	2	29.05	1	29.05	28.70	1	8,558	0.01%
2021/02/26	1	28.90	1	28.65	28.95	0	8,447	0.00%
2021/02/25	2	29.50	61	28.78	29.50	-59	8,055	-0.73%
2021/02/24	0	0.00	0.1	27.80	27.75	-0.1	7,569	0.00%
2021/02/23	0	0.00	3	27.97	28.10	-3	7,539	-0.04%
2021/02/22	2	27.40	1	27.60	27.45	1	7,489	0.01%
2021/02/03	0	0.00	17	26.70	26.70	-17	7,778	-0.22%
2021/02/02	0	0.00	10	26.75	26.75	-10	7,820	-0.13%
2021/01/29	7	26.36	0	0.00	26.00	7	7,754	0.09%
2021/01/28	2	26.45	0	0.00	26.45	2	7,641	0.03%
2021/01/27	0	0.00	20	26.85	26.50	-20	7,542	-0.27%
2021/01/26	0	0.00	10	26.60	26.60	-10	7,485	-0.13%
2021/01/25	0.2	26.80	30	26.63	26.80	-29.8	7,457	-0.40%
2021/01/22	0	0.00	30	26.40	26.40	-30	7,481	-0.40%
2021/01/21	2	26.55	0	0.00	26.40	2	7,420	0.03%
2021/01/20	8	26.58	0	0.00	26.40	8	7,367	0.11%
2021/01/18	0	0.00	28	27.20	27.25	-28	7,132	-0.39%
2021/01/15	11	27.65	110	27.71	27.60	-99	7,011	-1.41%	大賣/
2021/01/14	0	0.00	53	28.19	28.10	-53	6,947	-0.76%
2021/01/13	0	0.00	41	28.36	28.40	-41	6,921	-0.59%
2021/01/12	0	0.00	55	28.16	28.05	-55	6,884	-0.80%
2021/01/11	5	28.50	0	0.00	28.60	5	6,860	0.07%
2021/01/08	6	28.32	5	28.55	28.70	1	6,819	0.01%
2021/01/07	0	0.00	35.4	28.47	28.35	-35.4	6,769	-0.52%
2021/01/06	43	28.57	126	28.35	28.35	-83	6,715	-1.24%	大賣/
2021/01/05	80	28.74	10	28.74	28.85	70	6,573	1.06%
2021/01/04	50	28.75	2	28.80	28.85	48	6,584	0.73%
2020/12/31	85	28.87	0	0.00	28.95	85	6,491	1.31%
2020/12/30	14	28.93	21	28.76	29.05	-7	6,463	-0.11%
2020/12/29	12	28.58	5	28.65	28.65	7	6,398	0.11%
2020/12/28	44	28.62	0	0.00	28.60	44	6,397	0.69%
2020/12/25	6	28.48	6	28.40	28.55	0	6,364	0.00%
2020/12/24	11	28.08	19	28.19	28.05	-8	6,308	-0.13%
2020/12/23	13	27.64	0	0.00	27.60	13	6,197	0.21%
2020/12/22	58	27.93	5	28.05	27.70	53	6,247	0.85%
2020/12/21	0	0.00	11	27.83	27.95	-11	6,346	-0.17%
2020/12/17	0	0.00	1	27.70	27.55	-1	6,485	-0.02%
2020/12/16	0	0.00	6	27.73	27.90	-6	6,526	-0.09%
2020/12/15	5	27.40	0	0.00	27.15	5	6,649	0.08%
2020/12/14	0	0.00	2	27.75	27.60	-2	6,721	-0.03%
2020/12/11	0	0.00	10	27.80	27.70	-10	6,819	-0.15%
2020/12/10	10	27.72	0	0.00	27.70	10	7,005	0.14%
2020/12/09	7	27.61	0	27.50	27.75	7	7,005	0.10%
2020/12/08	1	27.50	0	0.00	27.50	1	7,036	0.01%
2020/12/04	20	27.63	0	0.00	27.65	20	7,046	0.28%
2020/12/03	15	27.63	1	27.40	27.40	14	7,108	0.20%
2020/12/02	32	27.46	1	27.35	27.40	31	7,211	0.43%
2020/12/01	7	27.46	0	0.00	27.50	7	7,359	0.10%
2020/11/30	25	27.60	0	0.00	27.40	25	7,539	0.33%
2020/11/27	5	27.70	0	0.00	27.70	5	7,373	0.07%
2020/11/25	0	0.00	3	27.93	28.05	-3	7,542	-0.04%
2020/11/24	6	28.01	2	28.05	28.05	4	7,534	0.05%
2020/11/23	0	0.00	13	28.26	28.25	-13	7,519	-0.17%
2020/11/20	0	0.00	3	28.00	28.15	-3	7,425	-0.04%
2020/11/19	5	28.00	3	28.15	28.20	2	7,434	0.03%
2020/11/18	40	28.06	3	28.13	28.20	37	7,418	0.50%
2020/11/17	62	27.93	42	28.18	28.00	20	7,326	0.27%
2020/11/16	0	0.00	1	27.50	27.50	-1	7,345	-0.01%
2020/11/13	5	27.25	62	27.60	27.60	-57	7,415	-0.77%
2020/11/12	5	27.25	6	27.48	27.60	-1	7,452	-0.01%
2020/11/11	0	0.00	9	27.59	27.70	-9	7,458	-0.12%
2020/11/10	0	0.00	1	26.80	26.90	-1	7,254	-0.01%
2020/11/09	1	26.60	10	26.52	26.60	-9	7,186	-0.13%
2020/11/06	20	26.20	2	26.25	26.20	18	7,189	0.25%
2020/11/05	10	26.20	2	26.25	26.20	8	7,223	0.11%
2020/11/03	22	26.25	11	26.15	26.20	11	7,343	0.15%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	5	25.87	1	26.00	26.10	4	7,839	0.05%
2020/10/27	9	25.92	0	0.00	25.90	9	8,024	0.11%
2020/10/26	1	26.10	0	0.00	26.00	1	8,167	0.01%
2020/10/23	0	0.00	1	26.05	26.20	-1	8,302	-0.01%
2020/10/16	0	0.00	0.1	26.00	25.95	-0.1	10,069	0.00%
2020/10/14	0	0.00	2	25.88	26.00	-2	10,428	-0.02%
2020/10/13	1	25.65	0	0.00	25.70	1	10,653	0.01%
2020/10/08	0	0.00	5	26.15	26.15	-5	11,163	-0.04%
2020/10/07	0	0.00	5	26.20	26.10	-5	11,280	-0.04%
2020/10/06	1	26.15	1	26.00	26.10	0	11,404	0.00%
2020/10/05	0.1	25.95	1	25.55	25.75	-1	11,465	-0.01%
2020/09/30	0	0.00	2	25.35	25.30	-2	11,480	-0.02%
2020/09/25	0.1	25.10	1	24.95	25.10	-0.9	11,642	-0.01%
2020/09/24	8	24.99	10	24.95	24.85	-2	11,757	-0.02%
2020/09/23	1	25.55	0	0.00	25.55	1	11,728	0.01%
2020/09/22	11	25.60	0	0.00	25.65	11	11,731	0.09%
2020/09/21	0	0.00	2	25.85	25.85	-2	11,656	-0.02%
2020/09/18	2	25.75	0	0.00	25.75	2	11,659	0.02%
2020/09/17	10	25.90	0	0.00	25.95	10	11,518	0.09%
2020/09/16	1	26.00	0	0.00	26.00	1	11,472	0.01%
2020/09/15	28	26.06	0	0.00	26.15	28	11,387	0.25%
2020/09/11	20	26.70	0	0.00	26.45	20	11,306	0.18%
2020/09/10	13	26.73	0	0.00	26.65	13	11,332	0.11%
2020/09/09	5	26.64	0	0.00	26.90	5	11,390	0.04%
2020/09/08	2	27.08	0	0.00	27.00	2	11,374	0.02%
2020/09/07	31	27.43	6	27.33	27.30	25	11,348	0.22%
2020/09/04	1	26.60	3	27.08	26.90	-2	11,400	-0.02%
2020/09/03	2	26.95	21	26.94	26.80	-19	11,372	-0.17%
2020/09/02	0.6	26.65	5	26.47	26.55	-4.4	11,262	-0.04%
2020/09/01	0	0.00	2	26.30	26.25	-2	11,303	-0.02%
2020/08/31	0	0.00	4	26.40	26.45	-4	11,257	-0.04%
2020/08/28	11	26.10	0	0.00	26.20	11	11,175	0.10%
2020/08/27	0	0.00	2	26.00	26.20	-2	11,261	-0.02%
2020/08/25	0	0.00	3	26.30	26.30	-3	11,317	-0.03%
2020/08/21	0	0.00	1	26.00	26.25	-1	11,797	-0.01%
2020/08/20	2	25.63	1	25.75	25.65	1	11,798	0.01%
2020/08/19	6	26.53	1	26.60	26.30	5	11,714	0.04%
2020/08/18	1	26.45	0	0.00	26.50	1	11,700	0.01%
2020/08/17	1	26.25	0	0.00	26.40	1	11,752	0.01%
2020/08/14	0	0.00	1	26.25	26.25	-1	11,786	-0.01%
2020/08/13	0	0.00	10	26.30	26.35	-10	12,101	-0.08%
2020/08/11	1	26.25	2	26.10	26.05	-1	12,387	-0.01%
2020/08/10	1	26.40	0	0.00	26.45	1	12,453	0.01%
2020/08/07	11	26.25	4	26.34	26.35	7	12,544	0.06%
2020/08/06	0	0.00	20	26.30	26.20	-20	12,602	-0.16%
2020/08/05	0	0.00	6	26.29	26.10	-6	12,770	-0.05%
2020/08/04	10	26.10	11	26.05	26.05	-1	12,853	-0.01%
2020/08/03	26	26.13	7	26.13	26.10	19	13,049	0.15%
2020/07/31	12	25.48	0	0.00	25.60	12	13,272	0.09%
2020/07/30	5	25.61	0	0.00	25.70	5	14,646	0.03%
2020/07/29	5	25.60	0	0.00	25.45	5	15,192	0.03%
2020/07/28	3	25.73	0	0.00	25.45	3	15,219	0.02%
2020/07/27	87	26.50	40	26.74	26.00	47	15,254	0.31%
2020/07/24	15	29.45	0	0.00	29.20	15	14,634	0.10%
2020/07/23	7.8	29.90	0	0.00	30.00	7.8	14,505	0.05%
2020/07/21	0	0.00	2	30.33	30.30	-2	14,329	-0.01%
2020/07/20	0	0.00	14	30.26	30.30	-14	14,265	-0.10%
2020/07/17	1	30.35	10	30.43	30.15	-9	14,175	-0.06%
2020/07/16	0	0.00	11	30.34	30.50	-11	14,198	-0.08%
2020/07/15	4	29.90	15	29.77	29.80	-11	14,096	-0.08%
2020/07/14	0	0.00	11.1	29.51	29.50	-11.1	13,961	-0.08%
2020/07/13	13	29.31	6	29.55	29.60	7	14,039	0.05%
2020/07/10	17	28.82	3	28.80	28.90	14	14,019	0.10%
2020/07/09	0	0.00	15	29.07	28.95	-15	14,089	-0.11%
2020/07/08	12	28.91	0.1	29.00	29.10	11.9	14,334	0.08%
2020/07/07	15	28.98	1	29.05	29.05	14	14,460	0.10%
2020/07/06	0	0.00	2	29.00	29.05	-2	14,421	-0.01%
2020/07/03	12	29.02	2	29.13	28.90	10	14,468	0.07%
2020/07/01	5	28.25	11	28.29	28.20	-6	14,485	-0.04%
2020/06/30	0	0.00	16	27.80	27.90	-16	14,509	-0.11%
2020/06/23	0	0.00	4.3	27.80	27.85	-4.3	14,829	-0.03%
2020/06/22	0	0.00	2	27.65	27.70	-2	14,914	-0.01%
2020/06/19	1	27.70	4	27.80	27.40	-3	15,054	-0.02%
2020/06/15	2	27.20	0	0.00	27.20	2	15,649	0.01%
2020/06/12	2	27.10	0	0.00	27.45	2	15,707	0.01%
2020/06/11	2	27.65	3	28.40	27.70	-1	15,728	-0.01%
2020/06/10	5	28.50	27	28.53	28.70	-22	15,672	-0.14%
2020/06/09	5	28.15	26	28.38	28.40	-21	16,010	-0.13%
2020/06/08	11	28.11	23	28.08	28.15	-12	16,055	-0.07%
2020/06/05	4	27.80	13	27.79	27.80	-9	15,962	-0.06%
2020/06/04	8	27.65	5	27.60	27.80	3	15,987	0.02%
2020/06/03	7	27.79	9	27.65	27.80	-2	16,061	-0.01%
2020/06/02	1	27.30	0	0.00	27.35	1	15,979	0.01%
2020/06/01	0	0.00	4	27.28	27.30	-4	15,947	-0.03%
2020/05/29	0	0.00	29	27.10	26.90	-29	15,935	-0.18%
2020/05/27	1	27.20	1	27.30	27.30	0	15,522	0.00%
2020/05/26	0	0.00	25	27.27	27.30	-25	15,573	-0.16%
2020/05/25	2	26.75	4	26.78	26.90	-2	15,559	-0.01%
2020/05/22	22	27.09	5	27.02	26.85	17	15,493	0.11%
2020/05/21	5	27.49	8	27.58	27.50	-3	15,412	-0.02%
2020/05/20	28.1	27.60	12	27.68	27.60	16.1	15,281	0.11%
2020/05/19	5	27.21	14	27.40	27.40	-9	15,000	-0.06%
2020/05/18	2	26.95	25	26.82	26.95	-23	14,833	-0.16%
2020/05/15	16	26.44	16	26.43	26.40	0	14,753	0.00%
2020/05/14	8	26.54	11	26.65	26.65	-3	14,663	-0.02%
2020/05/13	10	26.62	0	0.00	26.60	10	14,564	0.07%
2020/05/12	12	26.74	14	26.81	26.85	-2	14,476	-0.01%
2020/05/11	8	27.41	1	27.45	27.25	7	14,283	0.05%
2020/05/08	45	27.55	19	27.49	27.25	26	14,144	0.18%
2020/05/07	19	27.50	17	27.56	27.35	2	13,904	0.01%
2020/05/06	94	29.51	78.1	29.48	28.25	15.9	13,471	0.12%
2020/05/05	57	27.10	11	26.99	28.05	46	11,940	0.39%
2020/05/04	25	25.48	0	0.00	25.50	25	11,302	0.22%
2020/04/30	27	25.79	2.2	26.01	26.00	24.8	11,141	0.22%
2020/04/29	5	25.08	0	0.00	25.10	5	11,081	0.05%
2020/04/28	1	25.00	4	25.05	24.90	-3	11,065	-0.03%
2020/04/27	11	24.67	7	24.81	24.75	4	11,124	0.04%
2020/04/24	1	23.90	0	0.00	23.75	1	10,988	0.01%
2020/04/23	4	23.85	0	0.00	23.90	4	10,816	0.04%
2020/04/22	1	23.50	0	0.00	23.85	1	10,708	0.01%
2020/04/21	0	0.00	34	23.99	23.95	-34	10,699	-0.32%
2020/04/20	1	24.70	0	0.00	24.65	1	10,466	0.01%
2020/04/17	0	0.00	4	25.08	24.85	-4	10,346	-0.04%
2020/04/16	2	24.75	1	24.75	24.75	1	10,245	0.01%
2020/04/15	6	25.23	4	25.25	25.30	2	10,071	0.02%
2020/04/14	7	25.20	6	25.25	25.10	1	9,996	0.01%
2020/04/13	45	25.66	1	24.75	25.20	44	9,843	0.45%
2020/04/10	12	24.86	6	24.73	24.70	6	9,553	0.06%
2020/04/07	1	23.60	2	23.53	23.55	-1	9,220	-0.01%
2020/04/06	3	22.70	1	22.95	23.05	2	9,061	0.02%
2020/03/31	5	22.57	0	0.00	22.55	5	8,775	0.06%
2020/03/30	0	0.00	3.4	22.55	22.60	-3.4	8,602	-0.04%
2020/03/27	17	23.12	10	22.75	22.65	7	8,538	0.08%
2020/03/26	5	22.50	0	0.00	22.65	5	8,414	0.06%
2020/03/25	10	22.50	4	22.50	22.45	6	8,375	0.07%
2020/03/24	0	0.00	1	21.25	21.35	-1	8,272	-0.01%
2020/03/23	1	20.55	0	0.00	20.50	1	8,134	0.01%
2020/03/19	1.1	21.29	35	21.27	21.15	-33.9	7,875	-0.43%
2020/03/17	1	22.60	4.4	22.79	22.65	-3.4	7,638	-0.05%
2020/03/16	1	23.20	0	0.00	23.25	1	7,489	0.01%
2020/03/13	8	23.11	14	23.00	23.90	-6	7,342	-0.08%
2020/03/12	29	25.96	0	0.00	25.30	29	6,851	0.42%
2020/03/11	0	0.00	3	27.15	27.20	-3	6,693	-0.04%
2020/03/10	3	27.13	0	0.00	27.10	3	6,674	0.04%
2020/03/09	6	27.42	3	27.65	27.60	3	6,644	0.05%
2020/03/04	3	28.10	4	28.10	28.10	-1	6,599	-0.02%
2020/03/03	11	28.05	10	28.05	28.00	1	6,610	0.02%
2020/02/27	5	28.25	0	0.00	28.25	5	6,839	0.07%
2020/02/25	11	28.30	11	28.44	28.60	0	6,738	0.00%
2020/02/24	5	28.45	0	0.00	28.65	5	6,772	0.07%
2020/02/21	0	0.00	5	29.00	28.95	-5	6,818	-0.07%
2020/02/20	0	0.00	5	28.90	28.90	-5	6,877	-0.07%
2020/02/19	1	28.95	0	0.00	28.90	1	6,877	0.01%
2020/02/12	1	28.60	30	28.60	28.60	-29	7,059	-0.41%
2020/02/10	0	0.00	4	28.50	28.55	-4	7,138	-0.06%
2020/02/07	5	28.42	0	0.00	28.20	5	7,192	0.07%
2020/02/06	1	28.65	2	28.70	28.85	-1	7,214	-0.01%
2020/02/05	3	28.68	0	0.00	28.60	3	7,457	0.04%
2020/02/04	21	28.25	20	28.55	28.55	1	7,574	0.01%
2020/02/03	5	28.30	35	28.64	28.15	-30	7,590	-0.40%
2020/01/31	1	28.20	20	28.08	28.20	-19	7,410	-0.26%
2020/01/30	12	28.28	0	0.00	28.00	12	7,325	0.16%
2020/01/17	0	0.00	5	29.50	29.50	-5	7,077	-0.07%
2020/01/13	1	29.50	60	29.48	29.50	-59	7,107	-0.83%
2020/01/09	0	0.00	75	29.32	29.35	-75	7,375	-1.02%
2020/01/08	1	29.05	2	29.15	29.05	-1	7,456	-0.01%
2020/01/07	0	0.00	85	29.48	29.40	-85	7,504	-1.13%
2020/01/02	10	29.90	0	0.00	29.90	10	7,603	0.13%
2019/12/31	2	29.85	1	29.90	29.85	1	7,651	0.01%
2019/12/30	16	29.90	0	0.00	29.90	16	7,625	0.21%
2019/12/27	22	29.98	0	0.00	30.00	22	7,621	0.29%
2019/12/26	49	30.04	2	30.00	30.00	47	7,694	0.61%
2019/12/24	36	30.17	0	0.00	30.05	36	7,801	0.46%
2019/12/23	45	30.49	0	0.00	30.55	45	7,780	0.58%
2019/12/20	67	30.40	8	30.51	30.55	59	7,744	0.76%
2019/12/19	45	30.21	5	30.15	30.30	40	7,644	0.52%
2019/12/18	2	30.15	1	30.20	30.15	1	7,630	0.01%
2019/12/17	5	30.05	0	0.00	30.20	5	7,694	0.06%
2019/12/16	0	0.00	2	29.83	29.85	-2	7,683	-0.03%
2019/12/12	1	29.35	0	0.00	29.30	1	7,633	0.01%
2019/12/11	5	29.23	0	0.00	29.30	5	7,651	0.07%
2019/12/10	0	0.00	1	29.15	29.20	-1	7,688	-0.01%
2019/12/09	10	29.30	0	0.00	29.25	10	7,720	0.13%
2019/12/06	1	29.20	0	0.00	29.35	1	7,824	0.01%
2019/12/05	1	29.40	35	29.35	29.25	-34	7,858	-0.43%
2019/12/04	3	29.28	1	29.30	29.25	2	7,880	0.03%
2019/12/03	1	29.35	0	0.00	29.55	1	7,920	0.01%
2019/12/02	3	29.55	0	0.00	29.65	3	7,912	0.04%
2019/11/29	0.3	29.75	0	0.00	29.75	0.3	7,980	0.00%
2019/11/28	5	30.07	0	0.00	30.15	5	7,929	0.06%
2019/11/27	1	30.00	0	0.00	30.10	1	7,945	0.01%
2019/11/26	5	30.00	1	30.00	29.95	4	7,928	0.05%
2019/11/22	1	29.60	0	0.00	29.55	1	7,731	0.01%
2019/11/21	1	29.70	5	29.65	29.70	-4	7,722	-0.05%
2019/11/20	3	29.82	9	29.97	29.80	-6	7,717	-0.08%
2019/11/19	2	30.05	1	30.00	30.05	1	7,701	0.01%
2019/11/18	21	29.70	0	0.00	29.85	21	7,765	0.27%
2019/11/15	1	29.75	0	0.00	29.75	1	7,792	0.01%
2019/11/13	10	30.01	1	29.95	29.80	9	7,893	0.11%
2019/11/12	2	29.90	7	29.93	30.00	-5	8,269	-0.06%
2019/11/11	21	30.27	0	0.00	29.90	21	8,256	0.25%
2019/11/08	1	30.25	1	30.30	30.25	0	8,145	0.00%
2019/11/05	6	30.66	13.9	30.66	30.75	-7.9	7,971	-0.10%
2019/11/04	19	30.40	0	0.00	30.50	19	7,924	0.24%
2019/11/01	2	29.80	2	29.85	29.70	0	7,703	0.00%
2019/10/31	0	0.00	3	29.40	29.60	-3	7,650	-0.04%
2019/10/30	3	29.50	1	29.55	29.55	2	7,697	0.03%
2019/10/29	0	0.00	5	29.20	29.05	-5	7,796	-0.06%
2019/10/24	0	0.00	1	29.40	29.40	-1	7,971	-0.01%
2019/10/23	1	29.50	9	29.44	29.40	-8	8,055	-0.10%
2019/10/22	0	0.00	6	29.59	29.60	-6	8,045	-0.07%
2019/10/18	1	29.45	0	0.00	29.20	1	8,162	0.01%
2019/10/17	3	29.25	0	0.00	29.50	3	8,119	0.04%
2019/10/16	0	0.00	1	29.20	29.25	-1	8,150	-0.01%
2019/10/15	4	28.95	6	29.24	29.25	-2	8,205	-0.02%
2019/10/14	0	0.00	15	28.82	28.80	-15	8,179	-0.18%
2019/10/09	2	28.48	0	0.00	28.35	2	8,125	0.02%
2019/10/08	23	28.65	1	28.85	28.55	22	8,100	0.27%
2019/10/07	5	28.70	0	0.00	28.70	5	8,060	0.06%
2019/10/03	3	28.15	0	0.00	28.20	3	8,039	0.04%
2019/10/02	1	28.35	0	0.00	28.30	1	8,045	0.01%
2019/10/01	1	28.90	0	0.00	28.65	1	7,980	0.01%
2019/09/26	1	28.60	3	28.55	28.50	-2	7,930	-0.03%
2019/09/24	1	28.70	3	28.80	28.80	-2	7,989	-0.03%
2019/09/20	0	0.00	25.1	28.74	29.15	-25.1	8,094	-0.31%
2019/09/19	2	28.80	0	0.00	28.70	2	7,963	0.03%
2019/09/16	0	0.00	2	29.55	29.50	-2	7,988	-0.03%
2019/09/11	20	28.85	1	29.10	28.90	19	8,052	0.24%
2019/09/10	2	28.85	0	0.00	28.75	2	8,031	0.02%
2019/09/09	0	0.00	3	29.32	29.40	-3	7,937	-0.04%
2019/09/04	2	28.70	0	0.00	28.85	2	7,829	0.03%
2019/09/03	2	28.95	0	28.85	28.70	2	7,812	0.02%
2019/08/30	8	28.40	0	0.00	28.50	8	7,747	0.10%
2019/08/29	1	28.10	0	0.00	28.20	1	7,720	0.01%
2019/08/28	0	0.00	4	28.05	27.90	-4	7,719	-0.05%
2019/08/26	2	28.00	0	0.00	27.95	2	7,624	0.03%
2019/08/21	5	28.20	0	0.00	28.20	5	7,844	0.06%
2019/08/20	0	0.00	1	28.50	28.35	-1	7,847	-0.01%
2019/08/19	21.1	28.67	0	0.00	28.55	21.1	7,767	0.27%
2019/08/16	2	27.80	2	28.30	28.30	0	7,765	0.00%
2019/08/15	9	27.32	0	0.00	27.50	9	7,756	0.12%
2019/08/13	1	28.00	0	0.00	28.05	1	7,824	0.01%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/06	2	28.75	0	0.00	28.90	2	8,025	0.02%
2019/08/02	1	28.80	2	28.90	28.90	-1	8,073	-0.01%
2019/07/31	1	29.60	5	29.80	29.60	-4	8,115	-0.05%
2019/07/30	2	29.90	0	0.00	30.00	2	8,089	0.02%
2019/07/24	2	30.50	0.4	30.70	30.50	1.6	8,280	0.02%
2019/07/23	2	30.93	2	30.75	30.80	0	8,336	0.00%
2019/07/22	8	31.36	10	31.45	31.25	-2	8,296	-0.02%
2019/07/19	9	31.71	0	0.00	31.50	9	8,213	0.11%
2019/07/18	4	33.95	0	0.00	33.90	4	8,054	0.05%
2019/07/16	2	33.80	0	0.00	33.80	2	7,847	0.03%
2019/07/12	5	33.85	0	0.00	33.80	5	7,911	0.06%
2019/07/11	2	33.95	0	0.00	33.90	2	7,911	0.03%
2019/07/09	1	33.90	0	0.00	33.85	1	7,977	0.01%
2019/07/05	2	34.10	0	0.00	34.20	2	8,161	0.02%
2019/07/04	0	0.00	1	34.00	34.00	-1	8,263	-0.01%
2019/07/02	92	33.80	2.4	34.02	34.05	89.6	8,631	1.04%
2019/07/01	388	33.89	60	33.70	33.85	328	8,711	3.76%	大買/鉅額交易
2019/06/28	2	33.50	0	0.00	33.50	2	8,718	0.02%
2019/06/27	60	34.17	4	34.10	33.95	56	8,729	0.64%
2019/06/26	5	33.50	0	0.00	33.50	5	8,765	0.06%
2019/06/24	2	33.25	5	33.75	33.75	-3	8,854	-0.03%
2019/06/21	0	0.00	1	33.30	33.10	-1	8,901	-0.01%
2019/06/20	0	0.00	2.7	33.44	33.40	-2.7	8,838	-0.03%
2019/06/19	4	33.05	2	33.20	33.25	2	8,860	0.02%
2019/06/17	0	0.00	2.6	32.88	33.00	-2.6	8,790	-0.03%
2019/06/12	1	33.05	1	33.00	33.10	0	8,899	0.00%
2019/06/11	0	0.00	200	32.94	33.00	-200	8,942	-2.24%	大賣/鉅額交易
2019/06/06	0	0.00	150	32.70	32.75	-150	8,960	-1.67%	大賣/鉅額交易
2019/06/04	0	0.00	1	32.95	32.80	-1	8,994	-0.01%
2019/05/30	0	0.00	1	32.50	32.25	-1	9,024	-0.01%
2019/05/29	0	0.00	1	32.00	32.25	-1	8,991	-0.01%
2019/05/28	1	31.40	0	0.00	31.60	1	9,088	0.01%
2019/05/27	50	31.55	2	32.00	31.50	48	9,002	0.53%
2019/05/24	150	31.30	0	0.00	31.35	150	8,897	1.69%	大買/鉅額交易
2019/05/23	2	31.00	0	0.00	31.45	2	8,918	0.02%
2019/05/22	52	31.55	0	0.00	31.50	52	8,890	0.58%
2019/05/21	11	32.01	0	0.00	32.05	11	8,831	0.12%
2019/05/10	1	31.80	0	0.00	31.95	1	8,399	0.01%
2019/05/09	0	0.00	1	32.55	32.55	-1	8,366	-0.01%
2019/05/06	1	32.75	1	32.60	32.65	0	8,232	0.00%
2019/05/02	2	33.08	0	0.00	32.85	2	8,134	0.02%
2019/04/30	0	0.00	42.1	33.83	33.70	-42.1	8,018	-0.52%
2019/04/29	0	0.00	62	33.72	33.65	-62	8,013	-0.77%
2019/04/26	0	0.00	6	33.07	33.25	-6	8,000	-0.07%
2019/04/24	0	32.60	0	0.00	32.70	0	8,192	0.00%
2019/04/23	0	0.00	100	32.16	32.60	-100	8,291	-1.21%
2019/04/18	201	32.56	2	31.90	31.80	199	8,417	2.36%	大買/鉅額交易
2019/04/17	2	32.60	2	32.50	32.65	0	8,373	0.00%
2019/04/12	0	0.00	1	32.45	32.55	-1	8,571	-0.01%
2019/04/11	100	32.90	1	32.95	32.30	99	8,581	1.15%
2019/04/10	0	0.00	1	32.55	32.60	-1	8,475	-0.01%
2019/04/09	0	0.00	5	32.42	32.50	-5	8,405	-0.06%
2019/04/08	2	32.15	0	0.00	32.10	2	8,300	0.02%
2019/04/03	0	0.00	52	31.77	31.90	-52	8,044	-0.65%
2019/04/01	51	30.79	2	30.90	30.50	49	7,901	0.62%
2019/03/29	3	30.55	0	0.00	30.45	3	7,798	0.04%
2019/03/22	2	31.05	201	30.98	31.30	-199	7,821	-2.54%	大賣/鉅額交易
2019/03/21	0	0.00	3	31.00	31.00	-3	7,870	-0.04%
2019/03/18	100	30.15	4	29.95	30.20	96	7,946	1.21%
2019/03/15	4	29.90	1	30.10	29.90	3	7,985	0.04%
2019/03/14	6	29.75	0	0.00	29.95	6	7,949	0.08%
2019/03/13	1	29.90	0.1	29.95	29.95	0.9	7,960	0.01%
2019/03/12	101	30.25	0	0.00	30.30	101	8,015	1.26%	大買/鉅額交易
2019/03/08	1	29.80	4	29.90	29.75	-3	8,272	-0.04%
2019/03/04	8	30.09	0	0.00	30.00	8	8,628	0.09%
2019/02/26	0	0.00	81	31.20	31.25	-81	8,489	-0.95%
2019/02/25	0	0.00	1	31.60	31.50	-1	8,465	-0.01%
2019/02/21	0	0.00	5	31.05	31.20	-5	8,618	-0.06%
2019/02/20	0	0.00	77	30.91	31.00	-77	8,728	-0.88%
2019/02/19	0	0.00	20	30.75	30.70	-20	9,152	-0.22%
2019/02/13	0	0.00	2	30.00	30.00	-2	9,085	-0.02%
2019/02/12	0.1	29.80	1	29.70	29.80	-0.9	9,064	-0.01%
2019/02/11	1	29.40	2	30.10	29.65	-1	9,077	-0.01%
2019/01/30	0	0.00	66	29.65	29.70	-66	8,984	-0.73%
2019/01/29	1	29.25	0	0.00	29.40	1	8,912	0.01%
2019/01/28	0	0.00	2	29.60	29.70	-2	8,879	-0.02%
2019/01/22	80	29.50	3	29.48	29.40	77	8,991	0.86%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/18	3	28.85	0	0.00	28.80	3	9,143	0.03%
2019/01/17	0	0.00	241	29.14	28.95	-241	9,213	-2.62%	大賣/鉅額交易
2019/01/16	3	29.05	0	0.00	29.05	3	9,257	0.03%
2019/01/15	0	0.00	44	29.37	29.55	-44	9,229	-0.48%
2019/01/11	0	0.00	10	29.30	29.30	-10	9,388	-0.11%
2019/01/10	0	0.00	2	29.30	29.35	-2	9,424	-0.02%
2019/01/09	0	0.00	14	29.29	29.30	-14	9,492	-0.15%
2019/01/08	188	28.90	0	0.00	28.85	188	9,781	1.92%	大買/鉅額交易
2019/01/07	0	0.00	12.4	28.64	28.70	-12.4	9,859	-0.13%
2019/01/02	10	27.95	11	28.15	28.05	-1	10,398	-0.01%
2018/12/27	25	27.73	0	0.00	27.50	25	10,478	0.24%
2018/12/21	7	27.74	1	27.70	27.60	6	11,052	0.05%
2018/12/20	1	28.25	0	0.00	28.30	1	10,899	0.01%
2018/12/17	0	0.00	2	28.55	28.80	-2	11,426	-0.02%
2018/12/14	6	28.16	0	0.00	28.15	6	11,796	0.05%
2018/12/13	0	0.00	3	28.55	28.45	-3	11,923	-0.03%
2018/12/11	1	28.95	3	29.00	28.65	-2	12,027	-0.02%
2018/12/07	0	0.00	1	28.40	28.75	-1	12,390	-0.01%
2018/12/06	0	0.00	1	28.15	28.15	-1	12,688	-0.01%
2018/12/05	6	28.18	0	0.00	28.40	6	12,999	0.05%
2018/12/04	12	28.75	10	28.80	28.60	2	13,179	0.02%
2018/12/03	14	28.77	6	29.17	29.30	8	13,251	0.06%
2018/11/30	1	28.65	42	28.60	28.45	-41	13,246	-0.31%
2018/11/29	1	28.40	4	28.68	28.30	-3	13,327	-0.02%
2018/11/28	2	28.60	3	28.45	28.60	-1	13,318	-0.01%
2018/11/27	66	28.34	0	0.00	28.20	66	13,315	0.50%
2018/11/26	7	28.48	2	29.18	28.75	5	13,324	0.04%
2018/11/23	3	28.55	0	0.00	28.45	3	13,454	0.02%
2018/11/22	2	28.93	4	29.08	28.85	-2	13,484	-0.01%
2018/11/21	0	0.00	99	29.04	29.20	-99	13,609	-0.73%
2018/11/20	7	29.00	10	29.05	29.25	-3	13,803	-0.02%
2018/11/19	23	29.42	0	0.00	29.45	23	14,145	0.16%
2018/11/16	19	29.87	0	0.00	29.35	19	14,578	0.13%
2018/11/15	1	30.80	0	0.00	31.20	1	14,643	0.01%
2018/11/09	0	0.00	4	31.35	30.95	-4	15,009	-0.03%
2018/11/08	0	0.00	72	31.85	31.80	-72	15,190	-0.47%
2018/11/07	0	0.00	6	31.40	31.45	-6	15,304	-0.04%
2018/11/06	2	31.10	0.3	30.85	30.90	1.7	15,321	0.01%
2018/11/05	4	30.86	0	0.00	30.85	4	15,279	0.03%
2018/11/02	0	0.00	10	31.65	31.65	-10	15,247	-0.07%
2018/11/01	0	0.00	10	30.50	30.65	-10	15,160	-0.07%
2018/10/31	10	30.75	0	0.00	31.05	10	15,259	0.07%
2018/10/29	1	29.55	0	0.00	29.95	1	15,194	0.01%
2018/10/25	3	29.50	0	0.00	30.20	3	15,222	0.02%
2018/10/24	72	30.54	0	0.00	30.70	72	15,158	0.47%
2018/10/23	1	31.35	0	0.00	31.20	1	15,026	0.01%
2018/10/22	0	0.00	1	32.00	32.20	-1	15,038	-0.01%
2018/10/19	1	31.10	0	0.00	31.25	1	15,040	0.01%
2018/10/18	0	0.00	3	32.42	32.05	-3	14,906	-0.02%
2018/10/17	0	0.00	2	31.80	31.55	-2	14,932	-0.01%
2018/10/16	8	31.21	0	0.00	31.05	8	14,994	0.05%
2018/10/15	11	31.85	0	0.00	32.10	11	14,845	0.07%
2018/10/12	0	0.00	9	32.81	33.25	-9	14,868	-0.06%
2018/10/11	10	32.51	0	0.00	32.35	10	15,030	0.07%
2018/10/09	2	35.05	14	35.62	35.85	-12	14,779	-0.08%
2018/10/03	0	0.00	2	35.50	35.40	-2	14,807	-0.01%
2018/10/02	0	0.00	10	34.95	35.40	-10	14,917	-0.07%
2018/10/01	8	34.70	44	34.82	34.80	-36	15,055	-0.24%
2018/09/28	10	35.88	41	35.40	35.70	-31	15,180	-0.20%
2018/09/27	3	36.00	12	35.95	36.35	-9	15,212	-0.06%
2018/09/26	5	35.95	1	36.00	36.00	4	15,398	0.03%
2018/09/25	2	36.75	5	37.05	36.20	-3	15,450	-0.02%
2018/09/21	40	37.04	5	37.24	37.40	35	15,309	0.23%
2018/09/20	34	36.36	67	35.65	35.80	-33	14,943	-0.22%
2018/09/19	67	36.59	52	36.99	37.00	15	14,610	0.10%
2018/09/18	2	36.23	0	0.00	36.15	2	14,327	0.01%
2018/09/17	0	0.00	1	35.75	35.75	-1	14,190	-0.01%
2018/09/14	51	36.03	7	36.02	36.05	44	14,164	0.31%
2018/09/13	1	35.65	2	35.70	35.65	-1	13,939	-0.01%
2018/09/12	12	35.74	6	35.43	35.45	6	13,754	0.04%
2018/09/11	1	34.95	4	35.24	35.45	-3	13,492	-0.02%
2018/09/10	2	34.45	27	34.31	34.50	-25	13,213	-0.19%
2018/09/07	5	34.21	0	0.00	34.05	5	13,127	0.04%
2018/09/06	1	35.00	4	34.58	34.35	-3	12,986	-0.02%
2018/09/05	11	34.84	7.5	34.85	34.70	3.5	12,867	0.03%
2018/09/03	7	35.03	15	34.44	34.60	-8	12,558	-0.06%
2018/08/31	9	35.85	4	35.36	35.75	5	12,429	0.04%
2018/08/30	8	35.91	3	35.82	35.70	5	12,333	0.04%
2018/08/29	0	0.00	38	35.38	35.70	-38	12,200	-0.31%
2018/08/28	5	35.95	44	35.64	35.95	-39	12,067	-0.32%
2018/08/27	17	36.35	17	35.88	35.70	0	11,937	0.00%
2018/08/24	101	35.80	152.1	35.81	36.00	-51.1	11,651	-0.44%	大買/大賣/
2018/08/23	92	36.29	33.1	36.54	37.25	59	11,349	0.52%
2018/08/22	252	35.21	7	35.26	35.20	245	10,837	2.26%	大買/鉅額交易
2018/08/21	37	33.53	6	33.80	34.05	31	10,315	0.30%
2018/08/20	3	32.40	0	0.00	32.50	3	10,030	0.03%
2018/08/16	53	31.84	50	32.15	32.25	3	9,937	0.03%
2018/08/15	56	32.07	43	32.73	32.25	13	9,932	0.13%
2018/08/14	53	32.70	50	32.60	32.75	3	9,740	0.03%
2018/08/13	0	0.00	74	31.65	31.80	-74	9,633	-0.77%
2018/08/10	0	0.00	1	32.25	31.80	-1	9,675	-0.01%
2018/08/08	0	0.00	10	32.00	32.20	-10	9,674	-0.10%
2018/08/06	75	31.98	2	31.80	32.10	73	9,514	0.77%
2018/08/03	0	0.00	8	31.21	31.25	-8	9,420	-0.08%
2018/08/02	3	30.75	261	31.23	30.75	-258	9,391	-2.75%	大賣/鉅額交易
2018/08/01	30	32.38	52	31.98	32.30	-22	9,203	-0.24%
2018/07/31	2	32.60	0	0.00	32.60	2	9,132	0.02%
2018/07/30	0	0.00	157	32.15	32.15	-157	9,084	-1.73%	大賣/鉅額交易
2018/07/27	1	32.15	50	32.20	32.25	-49	9,071	-0.54%
2018/07/26	55	32.25	3	32.20	32.85	52	8,977	0.58%
2018/07/25	50	32.47	57	32.62	32.20	-7	8,997	-0.08%
2018/07/24	105	32.58	0	0.00	32.65	105	9,134	1.15%	大買/鉅額交易
2018/07/23	200	32.40	20	32.95	32.20	180	9,000	2.00%	大買/鉅額交易
2018/07/20	137	32.24	207	31.72	32.20	-70	8,874	-0.79%	大買/大賣/
2018/07/19	12	31.96	358	31.96	31.80	-346	8,652	-4.00%	大賣/鉅額交易
2018/07/18	461	32.82	15	32.97	33.25	446	8,444	5.28%	大買/鉅額交易
2018/07/17	12	32.07	19	31.76	32.00	-7	8,072	-0.09%
2018/07/16	0	0.00	42	31.87	31.70	-42	7,960	-0.53%
2018/07/13	1	31.90	108	31.91	32.10	-107	7,921	-1.35%	大賣/鉅額交易
2018/07/12	368	31.86	0	0.00	32.00	368	7,804	4.72%	大買/鉅額交易
2018/07/11	4	31.84	4	31.79	31.90	0	7,616	0.00%
2018/07/10	1	32.30	3	32.40	32.05	-2	7,440	-0.03%
2018/07/09	7	31.83	1	32.10	32.35	6	7,233	0.08%
2018/07/06	4	31.00	10	31.20	31.50	-6	6,964	-0.09%
2018/07/05	0	0.00	1	30.95	30.90	-1	6,686	-0.01%
2018/07/04	8	30.15	1	30.45	30.80	7	6,554	0.11%
2018/07/03	0	0.00	5	29.15	29.55	-5	6,348	-0.08%
2018/06/26	0	0.00	19	28.85	28.80	-19	6,046	-0.31%
2018/06/25	0	0.00	1	29.35	29.45	-1	5,984	-0.02%
2018/06/14	1	28.60	0	0.00	28.55	1	5,465	0.02%
2018/06/12	0	0.00	3	29.17	29.10	-3	5,683	-0.05%
2018/06/11	0	0.00	4	29.15	29.00	-4	5,650	-0.07%
2018/06/08	0	0.00	2	29.70	29.65	-2	5,658	-0.04%
2018/06/06	0	0.00	0.1	29.85	29.95	-0.1	5,608	0.00%
2018/06/04	0	0.00	1	29.20	29.35	-1	5,493	-0.02%
2018/05/31	0	0.00	1	28.60	28.55	-1	5,457	-0.02%
2018/05/30	4	28.05	2	28.10	28.05	2	5,311	0.04%
2018/05/29	0	0.00	3	28.70	28.80	-3	5,263	-0.06%
2018/05/24	0.1	29.10	0	0.00	29.25	0.1	5,362	0.00%
2018/05/22	5	29.00	1	29.00	28.90	4	5,365	0.07%
2018/05/21	15.1	28.95	0	0.00	28.95	15.1	5,414	0.28%
2018/05/18	1	28.60	0	0.00	28.65	1	5,417	0.02%
2018/05/15	0	0.00	4	28.10	28.15	-4	5,705	-0.07%
2018/05/11	0	0.00	11	28.40	28.35	-11	6,126	-0.18%
2018/05/07	0	0.00	40	27.95	28.10	-40	6,378	-0.63%
2018/05/04	2	27.78	0.1	27.60	27.70	1.9	6,372	0.03%
2018/05/03	7	28.13	0	0.00	28.15	7	6,405	0.11%
2018/05/02	1	28.55	3	28.43	28.60	-2	6,429	-0.03%
2018/04/30	2.1	28.01	8	27.81	28.40	-6	6,402	-0.09%
2018/04/27	0	0.00	3	27.15	27.20	-3	6,267	-0.05%
2018/04/25	0	0.00	3	27.03	27.20	-3	6,418	-0.05%
2018/04/24	2	26.75	0	0.00	26.85	2	6,472	0.03%
2018/04/23	1	27.15	2	27.05	27.15	-1	6,535	-0.02%
2018/04/20	0.1	27.00	5	27.00	27.10	-4.9	6,703	-0.07%
2018/04/19	0	0.00	1	27.00	27.20	-1	6,875	-0.01%
2018/04/17	0	0.00	5	26.50	26.50	-5	7,049	-0.07%
2018/04/13	1	26.65	1	26.70	26.65	0	7,290	0.00%
2018/04/12	1	26.80	0	0.00	26.80	1	7,449	0.01%
2018/04/10	1	27.10	0	0.00	27.20	1	7,665	0.01%
2018/04/09	0	0.00	6	26.87	27.05	-6	7,672	-0.08%
2018/04/03	1	26.60	2	26.40	26.60	-1	7,720	-0.01%
2018/03/30	1.1	26.26	2	26.50	26.50	-0.9	8,034	-0.01%
2018/03/29	14	26.11	0	0.00	26.25	14	7,987	0.18%
2018/03/27	0	0.00	20	26.10	26.10	-20	7,972	-0.25%
2018/03/23	2	25.73	2	25.83	25.95	0	7,986	0.00%
2018/03/22	1	26.20	4	26.25	26.30	-3	7,958	-0.04%
2018/03/20	2	26.00	0	0.00	26.10	2	8,020	0.02%
2018/03/19	27	26.20	0	0.00	26.15	27	8,122	0.33%
2018/03/16	1	25.70	5	26.40	26.75	-4	8,054	-0.05%
2018/03/15	1	25.80	0	0.00	25.75	1	7,768	0.01%
2018/03/14	0	0.00	1	26.15	25.75	-1	7,782	-0.01%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/08	0	0.00	1	25.75	25.75	-1	7,855	-0.01%
2018/03/07	0	0.00	1	25.75	25.70	-1	7,878	-0.01%
2018/03/06	0	0.00	1	25.65	25.70	-1	8,037	-0.01%
2018/03/05	0	0.00	2	25.50	25.50	-2	8,114	-0.02%
2018/03/02	3	25.33	0	0.00	25.50	3	8,095	0.04%
2018/02/27	0	0.00	31	26.00	25.95	-31	7,965	-0.39%
2018/02/26	8	26.05	168	25.89	25.95	-160	7,853	-2.04%	大賣/鉅額交易
2018/02/23	15	25.42	2	25.50	25.60	13	7,789	0.17%
2018/02/22	6	25.13	0	0.00	25.25	6	7,827	0.08%
2018/02/21	4	25.13	11	25.13	25.40	-7	7,785	-0.09%
2018/02/12	10	24.43	255	24.39	24.40	-245	7,677	-3.19%	大賣/鉅額交易
2018/02/09	1	24.20	80	23.98	24.35	-79	7,599	-1.04%
2018/02/07	30	24.50	0	0.00	24.45	30	7,456	0.40%
2018/02/06	77	24.90	0	0.00	24.30	77	7,175	1.07%
2018/02/05	30	26.00	0	0.00	26.00	30	6,819	0.44%
2018/02/02	0	0.00	2	26.50	26.35	-2	6,688	-0.03%
2018/02/01	1	26.10	0	0.00	26.10	1	6,549	0.02%
2018/01/30	2	26.23	0	0.00	26.10	2	6,319	0.03%
2018/01/25	10	26.30	0	0.00	26.40	10	6,161	0.16%
2018/01/24	62	26.48	1	26.35	26.55	61	6,058	1.01%
2018/01/23	15	26.62	5	26.77	26.90	10	5,930	0.17%
2018/01/22	6	26.71	25	26.92	26.70	-19	5,825	-0.33%
2018/01/19	21	26.85	0	0.00	26.90	21	5,699	0.37%
2018/01/17	0	0.00	11	27.04	26.90	-11	5,608	-0.20%
2018/01/16	50	26.89	20	27.55	27.00	30	5,569	0.54%
2018/01/15	0	0.00	43	27.25	27.30	-43	5,416	-0.79%
2018/01/12	0	0.00	32	27.01	26.90	-32	5,306	-0.60%
2018/01/11	2	27.00	1	27.05	26.75	1	5,189	0.02%
2018/01/10	238	26.69	3	27.20	27.00	235	5,119	4.59%	大買/鉅額交易
2018/01/09	0	0.00	4	26.70	26.75	-4	4,956	-0.08%
2018/01/08	2	26.50	0	0.00	26.50	2	4,872	0.04%
2018/01/05	31	26.28	0	0.00	26.65	31	4,730	0.66%
2018/01/03	4	26.66	0	0.00	26.60	4	4,556	0.09%
2018/01/02	11	27.00	11	26.85	26.80	0	4,448	0.00%