遠東新 (1402)-台新-台中券商分點個股進出

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
35.55
漲跌
▲0.80
漲幅
+2.30%
成交量
8,983張
產業
上市紡織類股▲0.49%
881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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/06/14	2.3	35.52	11	35.34	35.55	-8.7	5,865	-0.15%
2024/06/13	1.1	34.86	8	34.87	34.75	-6.9	5,808	-0.12%
2024/06/12	3	34.85	0	0.00	34.85	3	6,112	0.05%
2024/06/11	0	0.00	4	35.01	34.90	-4	6,074	-0.07%
2024/06/07	1	34.40	1	34.20	34.55	0	6,072	0.00%
2024/06/03	6	34.30	3	34.35	34.30	3	5,976	0.05%
2024/05/31	0	33.80	0	0.00	33.80	0	5,814	0.00%
2024/05/30	2	33.65	0	0.00	33.40	2	5,554	0.04%
2024/05/28	1	33.70	0	0.00	33.70	1	5,509	0.02%
2024/05/27	6	33.47	7	33.50	33.45	-1	5,679	-0.02%
2024/05/24	0.5	33.50	0	0.00	33.65	0.5	5,699	0.01%
2024/05/23	0	0.00	1	33.50	33.65	-1	5,699	-0.02%
2024/05/22	3.6	33.93	0	0.00	33.90	3.6	5,642	0.06%
2024/05/17	0	0.00	21.1	34.61	34.70	-21.1	5,579	-0.38%
2024/05/16	1	35.15	14.6	35.10	35.20	-13.6	5,542	-0.24%
2024/05/15	0	0.00	9	34.44	34.35	-9	5,357	-0.17%
2024/05/13	6	34.57	0	0.00	34.60	6	5,343	0.11%
2024/05/10	20	34.45	10	34.15	34.45	10	5,287	0.19%
2024/05/09	5	33.30	0	0.00	33.40	5	5,167	0.10%
2024/05/08	0	0.00	2	33.80	33.75	-2	5,184	-0.04%
2024/05/07	2	33.53	4	33.55	33.70	-2	5,149	-0.04%
2024/05/06	3.1	33.45	9	33.44	33.50	-5.9	5,101	-0.12%
2024/05/03	7.2	33.36	22	33.45	33.20	-14.9	5,032	-0.30%
2024/05/02	2	33.30	9	33.32	33.20	-7	4,976	-0.14%
2024/04/30	11.1	32.88	0	0.00	32.50	11.1	4,851	0.23%
2024/04/29	29	32.97	6.1	33.03	33.10	22.9	4,812	0.48%
2024/04/26	1	32.25	0	0.00	32.05	1	4,709	0.02%
2024/04/25	1	32.20	0	0.00	32.15	1	4,661	0.02%
2024/04/24	2	32.58	0	0.00	32.35	2	4,669	0.04%
2024/04/22	0	0.00	2	32.05	32.40	-2	4,821	-0.04%
2024/04/19	8	31.27	2	31.53	31.15	6	4,788	0.13%
2024/04/18	1	31.85	0	0.00	31.80	1	4,676	0.02%
2024/04/16	0.2	31.90	0	0.00	31.85	0.2	4,600	0.00%
2024/04/12	0	0.00	1	32.40	32.35	-1	4,507	-0.02%
2024/04/11	0	0.00	1	32.85	32.80	-1	4,491	-0.02%
2024/04/10	0	0.00	3	32.80	32.70	-3	4,526	-0.07%
2024/04/09	0.1	32.85	1	33.00	32.90	-0.9	4,541	-0.02%
2024/04/08	2.3	32.62	8	32.60	32.65	-5.7	4,596	-0.12%
2024/04/03	2.1	32.62	9	32.70	32.60	-6.9	4,618	-0.15%
2024/04/02	0.1	33.00	0	0.00	33.15	0.1	4,608	0.00%
2024/04/01	0	0.00	5	33.20	33.25	-5	4,673	-0.11%
2024/03/29	0	0.00	2	33.13	33.25	-2	4,671	-0.04%
2024/03/28	1	33.00	1	33.00	33.05	0	4,623	0.00%
2024/03/27	0.5	32.85	1	32.85	32.85	-0.5	4,641	-0.01%
2024/03/26	0.2	32.40	1	32.55	32.60	-0.8	4,817	-0.02%
2024/03/22	0.1	32.40	0	0.00	32.50	0.1	5,238	0.00%
2024/03/21	0	0.00	20	32.45	32.70	-20	5,412	-0.37%
2024/03/20	0	0.00	1	31.95	31.80	-1	6,170	-0.02%
2024/03/19	23	31.94	47.6	31.71	31.70	-24.6	6,240	-0.39%
2024/03/18	0.4	32.55	0	0.00	32.75	0.4	6,208	0.01%
2024/03/15	0.2	33.05	6	33.19	32.90	-5.8	6,204	-0.09%
2024/03/14	0.1	32.60	1	32.70	32.90	-0.9	5,903	-0.02%
2024/03/13	45	32.70	8	32.58	32.70	37	5,894	0.63%
2024/03/11	0	0.00	1	32.35	32.50	-1	5,939	-0.02%
2024/03/08	0.6	32.25	2.5	31.85	32.40	-1.9	6,094	-0.03%
2024/03/07	1	32.00	1	32.00	32.05	0	6,235	0.00%
2024/03/06	2	32.00	1	31.90	32.00	1	6,344	0.02%
2024/03/05	2	31.95	0	0.00	31.85	2	6,744	0.03%
2024/03/04	1	31.85	0.3	31.80	31.85	0.7	6,898	0.01%
2024/03/01	0	0.00	5	31.98	31.90	-5	7,096	-0.07%
2024/02/29	3	32.60	18	32.25	32.60	-15	7,360	-0.20%
2024/02/27	5	31.55	9.3	31.78	31.65	-4.3	7,378	-0.06%
2024/02/23	3	31.65	3.1	31.80	31.65	-0.1	7,580	0.00%
2024/02/22	0	0.00	1	31.70	31.90	-1	7,781	-0.01%
2024/02/21	0	0.00	4	31.64	31.75	-4	7,884	-0.05%
2024/02/20	0	0.00	12	31.54	31.60	-12	7,914	-0.15%
2024/02/19	0	0.00	3	31.22	31.35	-3	7,963	-0.04%
2024/02/15	0.5	30.50	1.1	30.61	30.70	-0.6	8,187	-0.01%
2024/02/05	3	30.67	0	0.00	30.65	3	8,199	0.04%
2024/01/29	0	0.00	1	31.05	31.15	-1	8,365	-0.01%
2024/01/26	10	30.80	1	30.75	30.95	9	8,389	0.11%
2024/01/25	0	0.00	12	30.75	30.85	-12	8,458	-0.14%
2024/01/24	0	0.00	15	30.60	30.60	-15	8,510	-0.18%
2024/01/22	1.3	30.38	0	0.00	30.30	1.3	8,677	0.01%
2024/01/19	0	0.00	0.5	30.40	30.50	-0.5	8,745	-0.01%
2024/01/18	1	30.50	0	0.00	30.50	1	8,810	0.01%
2024/01/17	2	30.58	10	30.55	30.40	-8	8,817	-0.09%
2024/01/16	0	0.00	2	31.13	31.05	-2	8,700	-0.02%
2024/01/12	2	31.23	6	31.25	31.40	-4	8,720	-0.05%
2024/01/11	0	0.00	4.5	31.44	31.45	-4.5	8,788	-0.05%
2024/01/10	1.2	31.26	0.5	31.35	31.20	0.7	8,999	0.01%
2024/01/09	0	0.00	1	31.70	31.75	-1	9,041	-0.01%
2024/01/08	0	0.00	9	31.89	31.80	-9	9,099	-0.10%
2024/01/05	0.4	31.63	0	0.00	31.75	0.4	9,156	0.00%
2024/01/04	0	0.00	20.2	31.57	31.75	-20.2	9,258	-0.22%
2024/01/03	0	0.00	10	31.50	31.45	-10	9,358	-0.11%
2024/01/02	0	0.00	32.5	31.20	31.55	-32.5	9,340	-0.35%
2023/12/29	0.1	31.25	0	0.00	31.20	0.1	9,309	0.00%
2023/12/28	1	31.25	0	0.00	31.40	1	9,329	0.01%
2023/12/26	16	31.05	5	31.02	31.10	11	9,287	0.12%
2023/12/25	0	0.00	14	30.92	30.95	-14	9,313	-0.15%
2023/12/22	3	31.08	1	31.20	31.10	2	9,323	0.02%
2023/12/21	0.1	31.20	0	0.00	31.50	0.1	9,305	0.00%
2023/12/20	1	31.35	0	0.00	31.25	1	9,118	0.01%
2023/12/19	1	31.40	2	31.50	31.45	-1	8,898	-0.01%
2023/12/18	1	31.00	0	0.00	31.40	1	8,728	0.01%
2023/12/15	4	30.98	21	30.99	30.80	-17	8,538	-0.20%
2023/12/14	1.6	30.84	3.4	30.95	30.95	-1.8	7,717	-0.02%
2023/12/13	2.2	30.71	6	30.74	30.70	-3.8	7,673	-0.05%
2023/12/12	3.4	30.92	0	0.00	31.00	3.4	8,661	0.04%
2023/12/11	6.1	30.73	5	30.65	30.90	1.1	8,735	0.01%
2023/12/08	2	30.98	1	30.85	30.95	1	8,747	0.01%
2023/12/07	11.5	31.13	0	0.00	31.10	11.5	8,771	0.13%
2023/12/06	2.5	31.71	10	31.77	31.65	-7.5	8,731	-0.09%
2023/12/05	2	31.40	3	31.60	31.30	-1	8,637	-0.01%
2023/12/04	8.1	31.36	50	31.50	31.60	-41.9	8,528	-0.49%
2023/12/01	0	0.00	1	30.95	30.95	-1	8,366	-0.01%
2023/11/30	13	30.95	22	30.98	30.60	-9	8,250	-0.11%
2023/11/29	6.4	30.80	4.3	30.78	30.60	2.1	7,885	0.03%
2023/11/28	1	30.85	1	30.80	30.60	0	7,756	0.00%
2023/11/27	7.2	30.72	5	30.81	30.45	2.2	7,706	0.03%
2023/11/24	0	0.00	1.1	30.76	30.15	-1.1	7,451	-0.01%
2023/11/22	1	30.70	4	30.59	30.45	-3	7,182	-0.04%
2023/11/21	1	30.05	3	30.33	30.40	-2	7,084	-0.03%
2023/11/20	7	30.14	1	29.90	29.95	6	6,974	0.09%
2023/11/17	2.5	30.84	24	30.81	30.75	-21.5	6,888	-0.31%
2023/11/16	1	30.80	7.5	30.78	30.85	-6.5	6,846	-0.09%
2023/11/15	0	0.00	6	30.57	30.70	-6	6,789	-0.09%
2023/11/14	1	30.45	18	30.46	30.50	-17	6,688	-0.25%
2023/11/13	0.2	30.12	2	30.30	30.35	-1.8	6,670	-0.03%
2023/11/10	1	30.10	1	30.00	30.25	0	6,768	0.00%
2023/11/09	0	0.00	9	30.01	30.25	-9	6,785	-0.13%
2023/11/08	2	30.10	0	0.00	30.15	2	6,802	0.03%
2023/11/07	0	0.00	1	30.20	30.20	-1	6,794	-0.01%
2023/11/06	5	29.90	0	0.00	30.25	5	6,816	0.07%
2023/11/03	1	29.80	5	29.84	29.90	-4	6,762	-0.06%
2023/11/02	0	0.00	1.5	29.75	29.85	-1.5	6,807	-0.02%
2023/11/01	8	29.50	1	29.40	29.40	7	6,770	0.10%
2023/10/31	3	29.35	4	29.51	29.50	-1	6,756	-0.01%
2023/10/30	1	29.30	0	0.00	29.30	1	6,760	0.01%
2023/10/27	0	0.00	8	29.18	29.25	-8	6,725	-0.12%
2023/10/26	2	28.80	14	29.04	29.00	-12	6,724	-0.18%
2023/10/25	5	29.14	0	0.00	29.10	5	6,735	0.07%
2023/10/23	1.5	28.90	1	28.90	28.65	0.5	6,813	0.01%
2023/10/20	17	28.68	3	28.70	28.85	14	6,867	0.20%
2023/10/18	10	29.00	6	29.19	29.00	4	6,918	0.06%
2023/10/16	4	29.21	1.2	29.30	29.25	2.8	6,838	0.04%
2023/10/13	1	29.20	0	0.00	29.30	1	6,951	0.01%
2023/10/12	1	29.10	0	0.00	29.25	1	7,103	0.01%
2023/10/11	10	28.89	3	29.00	29.20	7	7,094	0.10%
2023/10/06	0.3	28.60	3	28.50	28.55	-2.7	7,003	-0.04%
2023/10/05	2	28.50	0	0.00	28.40	2	7,025	0.03%
2023/10/04	11.3	28.47	3	28.48	28.35	8.3	7,025	0.12%
2023/10/03	12	29.03	1.2	28.96	28.85	10.8	7,008	0.15%
2023/10/02	1.2	28.96	7	29.04	29.10	-5.8	7,088	-0.08%
2023/09/28	2	28.90	0	0.00	28.75	2	7,268	0.03%
2023/09/27	2.5	28.58	0	0.00	28.60	2.5	7,318	0.03%
2023/09/26	7	28.62	4	28.65	28.60	3	7,364	0.04%
2023/09/25	1	28.85	0	0.00	28.85	1	7,375	0.01%
2023/09/22	9	28.79	1	28.70	28.75	8	7,447	0.11%
2023/09/21	23.2	28.89	0	0.00	28.80	23.2	7,478	0.31%
2023/09/20	5.2	29.40	0	0.00	29.20	5.2	7,445	0.07%
2023/09/19	2.7	29.44	4	29.40	29.40	-1.3	7,464	-0.02%
2023/09/18	4	29.56	0	0.00	29.50	4	7,578	0.05%
2023/09/15	10.2	28.93	5	29.10	29.10	5.2	7,583	0.07%
2023/09/14	0	0.00	0.6	29.30	29.45	-0.6	6,578	-0.01%
2023/09/13	5	29.10	0	0.00	29.15	5	6,488	0.08%
2023/09/12	1.5	29.05	2	28.88	29.15	-0.5	6,589	-0.01%
2023/09/11	4.1	28.66	0	0.00	28.70	4.1	6,585	0.06%
2023/09/08	1	28.45	10	28.33	28.50	-9	6,577	-0.14%
2023/09/07	1	28.45	0	0.00	28.40	1	6,607	0.02%
2023/09/06	6	28.65	0	0.00	28.60	6	6,585	0.09%
2023/09/05	2.2	28.78	2	28.73	28.85	0.2	6,564	0.00%
2023/09/04	8.1	28.63	0	0.00	28.60	8.1	6,566	0.12%
2023/09/01	7.8	28.88	0	0.00	28.80	7.8	6,545	0.12%
2023/08/31	29.3	28.41	3	28.15	28.15	26.3	6,535	0.40%
2023/08/30	4.2	28.39	0	0.00	28.55	4.2	6,414	0.07%
2023/08/29	7	28.16	0	0.00	28.30	7	6,387	0.11%
2023/08/28	9.3	28.17	0	0.00	28.15	9.3	6,422	0.14%
2023/08/25	3.3	28.32	0	0.00	28.30	3.3	6,945	0.05%
2023/08/24	28	28.26	1	28.30	28.35	27.1	6,967	0.39%
2023/08/23	8.5	28.45	0	0.00	28.35	8.5	6,916	0.12%
2023/08/22	2	28.60	0	0.00	28.60	2	6,918	0.03%
2023/08/21	2.1	28.73	0	0.00	28.65	2.1	6,950	0.03%
2023/08/18	2	28.70	0	0.00	28.75	2	6,960	0.03%
2023/08/17	6	28.30	0	0.00	28.50	6	6,954	0.09%
2023/08/16	11.6	28.72	3	28.85	28.60	8.6	6,909	0.12%
2023/08/14	8.1	29.36	0	0.00	29.30	8.1	6,805	0.12%
2023/08/11	10	29.35	1	29.50	29.50	9	6,846	0.13%
2023/08/10	7	29.42	0	0.00	29.45	7	6,892	0.10%
2023/08/09	5	29.42	0	0.00	29.50	5	6,876	0.07%
2023/08/08	9	29.59	0	0.00	29.60	9	6,872	0.13%
2023/08/07	1	29.55	0	0.00	29.80	1	6,825	0.01%
2023/08/04	9	29.58	0	0.00	29.50	9	6,833	0.13%
2023/08/02	15	29.56	0	29.65	29.55	15	6,812	0.22%
2023/08/01	2	29.63	0	0.00	29.65	2	6,762	0.03%
2023/07/31	8.5	29.75	0	0.00	29.70	8.5	6,757	0.13%
2023/07/28	13	29.78	0	0.00	29.70	13	6,730	0.19%
2023/07/27	0	0.00	5	29.83	29.95	-5	6,678	-0.07%
2023/07/26	4	29.41	10	29.50	29.50	-6	6,678	-0.09%
2023/07/25	8	29.22	0	0.00	29.25	8	6,659	0.12%
2023/07/24	14.2	29.37	5	29.20	29.15	9.2	6,621	0.14%
2023/07/21	9.2	29.70	4	29.66	29.60	5.2	6,601	0.08%
2023/07/20	1	30.00	0	0.00	29.80	1	6,556	0.02%
2023/07/19	7	29.74	6	29.60	29.75	1	6,559	0.02%
2023/07/18	10	30.07	0	0.00	30.00	10	6,469	0.15%
2023/07/17	31.2	30.44	0	0.00	30.30	31.2	6,352	0.49%
2023/07/14	4	32.20	1	32.30	32.30	3	6,184	0.05%
2023/07/13	8	32.35	0	0.00	32.20	8	6,149	0.13%
2023/07/12	2	32.30	4	32.38	32.30	-2	6,134	-0.03%
2023/07/11	0	0.00	1	32.50	32.45	-1	6,183	-0.02%
2023/07/10	5	32.00	0	0.00	32.00	5	6,239	0.08%
2023/07/07	16	32.06	10	32.05	32.05	6	6,234	0.10%
2023/07/06	4	32.38	2	32.65	32.20	2	6,204	0.03%
2023/07/05	1	33.40	5	33.41	33.35	-4	6,031	-0.07%
2023/07/04	2	33.18	3.1	33.19	33.15	-1.1	5,975	-0.02%
2023/07/03	8	33.50	0	0.00	33.45	8	5,980	0.13%
2023/06/30	25	33.50	0	0.00	33.45	25	5,999	0.42%
2023/06/29	1	33.55	0.1	33.45	33.40	0.9	5,977	0.02%
2023/06/28	0	0.00	2	33.40	33.55	-2	5,985	-0.03%
2023/06/27	4	33.45	0	0.00	33.50	4	5,996	0.07%
2023/06/26	4	33.48	3	33.60	33.50	1	5,996	0.02%
2023/06/21	0.2	32.95	4.3	32.93	33.05	-4.1	5,918	-0.07%
2023/06/19	0	0.00	3	32.80	32.95	-3	5,923	-0.05%
2023/06/16	0	0.00	4	33.18	32.95	-4	6,000	-0.07%
2023/06/15	4	32.96	0	0.00	33.00	4	5,952	0.07%
2023/06/14	0	0.00	0.1	32.60	32.75	-0.1	6,108	0.00%
2023/06/13	0	0.00	8	32.65	32.60	-8	6,136	-0.13%
2023/06/12	0	0.00	2	32.70	32.40	-2	6,167	-0.03%
2023/06/08	2	32.48	0	0.00	32.45	2	6,312	0.03%
2023/06/07	0	0.00	23	32.50	32.45	-23	6,413	-0.36%
2023/06/06	1	32.55	2	32.40	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	3	32.27	32.20	-3	6,676	-0.04%
2023/06/02	20	31.88	0	0.00	31.90	20	6,685	0.30%
2023/06/01	4	31.80	0	0.00	31.70	4	6,681	0.06%
2023/05/31	0	0.00	4	32.28	32.30	-4	6,635	-0.06%
2023/05/29	1	31.95	0	0.00	31.85	1	6,183	0.02%
2023/05/24	2	31.93	0	0.00	32.00	2	6,296	0.03%
2023/05/22	0	0.00	1	32.05	32.05	-1	6,292	-0.02%
2023/05/19	0	0.00	0.1	32.05	32.05	-0.1	6,367	0.00%
2023/05/18	0	0.00	0.9	32.05	32.00	-0.9	6,433	-0.01%
2023/05/16	2	31.65	0	0.00	31.95	2	6,446	0.03%
2023/05/15	4	31.63	0	0.00	31.75	4	6,411	0.06%
2023/05/12	4	31.83	0	0.00	32.10	4	6,429	0.06%
2023/05/11	4	31.83	0	0.00	31.80	4	6,454	0.06%
2023/05/09	0.3	32.60	1	32.10	32.25	-0.7	6,488	-0.01%
2023/05/08	1	32.55	15	32.48	32.60	-14	6,531	-0.21%
2023/05/05	0	0.00	2	32.40	32.35	-2	6,527	-0.03%
2023/05/04	1	32.20	2.5	32.29	32.25	-1.5	6,583	-0.02%
2023/05/03	1	32.20	0	32.15	32.20	1	6,620	0.02%
2023/05/02	0	0.00	6	32.10	32.25	-6	6,679	-0.09%
2023/04/28	0	0.00	12	31.96	31.90	-12	6,883	-0.17%
2023/04/27	3	31.70	1	32.00	31.85	2	6,903	0.03%
2023/04/26	1	31.85	8	31.87	31.90	-7	6,901	-0.10%
2023/04/25	0	0.00	1	31.75	31.75	-1	6,825	-0.01%
2023/04/24	0	0.00	12	31.98	31.90	-12	6,837	-0.18%
2023/04/21	1	31.50	10	31.60	31.40	-9	6,857	-0.13%
2023/04/20	4	31.33	2	31.55	31.45	2	6,890	0.03%
2023/04/19	0.1	31.70	1.3	31.73	31.70	-1.3	6,922	-0.02%
2023/04/18	3	31.75	1	31.70	31.65	2	6,890	0.03%
2023/04/17	0	0.00	1	31.85	31.85	-1	6,869	-0.01%
2023/04/12	0	0.00	4	31.73	31.70	-4	6,730	-0.06%
2023/04/11	1.1	31.80	1	31.85	31.80	0.1	6,722	0.00%
2023/04/10	1	31.25	0	0.00	31.45	1	6,717	0.01%
2023/04/07	3	31.25	2	31.40	31.30	1	6,706	0.01%
2023/03/31	11	31.35	4	31.43	31.30	7	6,800	0.10%
2023/03/30	0	0.00	5	31.30	31.30	-5	7,382	-0.07%
2023/03/29	2	31.25	0	0.00	31.35	2	7,930	0.03%
2023/03/27	1	31.20	5	31.20	31.20	-4	9,180	-0.04%
2023/03/24	3	31.03	1	31.10	31.10	2	10,586	0.02%
2023/03/23	1	30.90	0	0.00	30.95	1	10,672	0.01%
2023/03/22	3	30.88	1	30.80	30.80	2	10,751	0.02%
2023/03/21	6	30.83	1	30.80	30.75	5	10,925	0.05%
2023/03/20	6	30.78	0	0.00	30.80	6	10,993	0.05%
2023/03/17	7	31.08	0	0.00	31.00	7	11,035	0.06%
2023/03/16	1	31.30	0	0.00	31.30	1	11,014	0.01%
2023/03/15	3	31.37	2	31.45	31.25	1	11,209	0.01%
2023/03/14	3	31.18	0	0.00	31.30	3	11,377	0.03%
2023/03/13	2	31.43	0	0.00	31.35	2	11,541	0.02%
2023/03/10	7	31.24	0	31.55	31.25	7	11,507	0.06%
2023/03/09	27	31.64	2	31.55	31.55	25	11,556	0.22%
2023/03/08	2	32.30	0	0.00	32.30	2	11,689	0.02%
2023/03/07	0	0.00	1	32.70	32.55	-1	11,809	-0.01%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/02/22	0	0.00	1	32.00	32.15	-1	12,554	-0.01%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/10	2	32.20	0	0.00	32.15	2	13,054	0.02%
2023/02/09	1	32.05	0	0.00	32.20	1	13,050	0.01%
2023/02/08	0	0.00	1	32.60	32.25	-1	13,085	-0.01%
2023/02/06	0	0.00	5	32.40	32.40	-5	13,133	-0.04%
2023/02/03	2	32.33	1	32.25	32.35	1	13,125	0.01%
2023/02/01	5	32.40	0	0.00	32.70	5	13,162	0.04%
2023/01/30	0	0.00	15	33.15	33.30	-15	13,123	-0.11%
2023/01/16	0.2	32.58	2	32.68	32.45	-1.8	12,947	-0.01%
2023/01/13	0	0.00	7	32.60	32.60	-7	12,943	-0.05%
2023/01/11	1	32.50	2	32.45	32.60	-1	13,227	-0.01%
2023/01/10	2	32.00	0	0.00	32.30	2	13,184	0.02%
2023/01/09	0	0.00	4	32.40	32.50	-4	13,181	-0.03%
2023/01/06	0	0.00	3	31.95	31.80	-3	13,223	-0.02%
2023/01/05	1	31.90	0	0.00	31.70	1	13,327	0.01%
2023/01/04	0	0.00	8	32.00	31.90	-8	13,424	-0.06%
2023/01/03	2	31.55	1	31.65	31.70	1	13,532	0.01%
2022/12/30	0	0.00	3	32.00	31.90	-3	13,486	-0.02%
2022/12/28	2	31.50	8	31.90	31.85	-6	13,707	-0.04%
2022/12/27	6	31.83	0	0.00	31.80	6	13,654	0.04%
2022/12/26	7	31.54	6	31.50	31.60	1	13,686	0.01%
2022/12/23	19	31.57	1	31.55	31.55	18	13,793	0.13%
2022/12/22	1	31.60	11	33.00	33.00	-10	13,807	-0.07%
2022/12/21	3	31.03	0	0.00	31.30	3	13,305	0.02%
2022/12/20	2	31.03	0	0.00	31.10	2	12,822	0.02%
2022/12/19	15	31.29	1	31.43	31.30	14	12,369	0.11%
2022/12/16	4	32.75	10	33.07	32.60	-6	11,756	-0.05%
2022/12/15	1	32.95	16	33.20	32.95	-15	10,479	-0.14%
2022/12/14	10	32.95	8	32.93	33.00	2	10,406	0.02%
2022/12/13	0	0.00	2	33.10	32.65	-2	10,365	-0.02%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	1	33.20	33.20	-1	10,201	-0.01%
2022/12/08	0	0.00	4	32.48	33.00	-4	10,263	-0.04%
2022/12/07	0	0.00	1	32.85	32.80	-1	10,196	-0.01%
2022/12/06	2	33.25	5	33.12	32.75	-3	9,980	-0.03%
2022/12/05	1	32.90	0	0.00	32.80	1	9,759	0.01%
2022/12/01	0	0.00	5	32.77	32.65	-5	9,554	-0.05%
2022/11/30	0.3	32.45	27	32.57	32.50	-26.7	9,436	-0.28%
2022/11/29	0	0.00	1	32.15	32.15	-1	9,024	-0.01%
2022/11/28	1	31.65	10	31.58	31.75	-9	8,939	-0.10%
2022/11/25	1	31.50	8	31.51	31.55	-7	8,919	-0.08%
2022/11/24	0.4	31.10	2	31.25	31.80	-1.6	9,015	-0.02%
2022/11/23	4	30.91	5.3	30.88	31.05	-1.3	9,003	-0.01%
2022/11/22	4	30.46	4	30.73	30.90	0	8,962	0.00%
2022/11/21	22	30.53	2	30.58	30.60	20	8,791	0.23%
2022/11/18	20	31.28	5	31.15	31.35	15	8,579	0.17%
2022/11/17	3	31.57	0	0.00	31.55	3	8,485	0.04%
2022/11/16	8	31.62	0	0.00	31.50	8	8,442	0.09%
2022/11/15	27.2	31.91	4	31.83	31.65	23.2	8,304	0.28%
2022/11/14	1	33.25	15	33.04	33.20	-14	8,054	-0.17%
2022/11/11	1	32.10	10	32.05	32.25	-9	7,848	-0.11%
2022/11/09	0.1	32.50	4	32.68	32.65	-3.9	7,846	-0.05%
2022/11/08	0	0.00	2	32.50	32.80	-2	7,839	-0.03%
2022/11/07	0	0.00	2	32.45	32.45	-2	7,812	-0.03%
2022/11/04	2	32.30	1	32.20	32.35	1	7,820	0.01%
2022/11/03	0	0.00	18	31.89	32.30	-18	7,783	-0.23%
2022/11/02	2	32.05	8	32.10	32.05	-6	7,796	-0.08%
2022/11/01	5	32.35	11	32.35	32.45	-6	7,810	-0.08%
2022/10/31	0.1	31.95	6	32.23	32.15	-5.9	7,859	-0.08%
2022/10/28	3	31.98	0	32.00	32.05	3	7,892	0.04%
2022/10/26	6	31.85	0	0.00	31.90	6	8,177	0.07%
2022/10/25	0	0.00	1	31.60	31.65	-1	8,251	-0.01%
2022/10/24	0	0.00	7	31.55	31.55	-7	8,310	-0.08%
2022/10/21	3	31.08	5	31.28	31.20	-2	8,343	-0.02%
2022/10/20	1	31.00	41	30.67	31.00	-40	8,452	-0.47%
2022/10/19	2	30.60	22	31.07	31.00	-20	8,255	-0.24%
2022/10/18	1	31.05	17	30.88	30.85	-16	8,263	-0.19%
2022/10/17	1	30.65	2	31.00	30.95	-1	8,364	-0.01%
2022/10/14	115	31.59	2	31.60	31.35	113	8,476	1.33%	大買/鉅額交易
2022/10/13	3	31.83	4	31.48	31.40	-1	8,525	-0.01%
2022/10/12	0	0.00	10	31.70	31.95	-10	8,643	-0.12%
2022/10/11	13	31.38	2	31.58	31.40	11	8,632	0.13%
2022/10/06	1	31.95	4	32.20	32.15	-3	8,718	-0.03%
2022/10/05	6	31.78	4	31.96	31.75	2	8,672	0.02%
2022/10/03	0	32.00	2	32.30	32.15	-2	8,721	-0.02%
2022/09/30	0	0.00	30	32.25	32.35	-30	8,701	-0.34%
2022/09/29	3	32.60	1	32.65	32.70	2	8,640	0.02%
2022/09/28	2.1	32.54	26.5	32.44	32.35	-24.4	8,598	-0.28%
2022/09/27	10	32.40	24.5	32.69	32.75	-14.5	8,559	-0.17%
2022/09/26	1	32.10	2	32.15	32.10	-1	8,566	-0.01%
2022/09/23	2	33.35	5	33.04	32.90	-3	8,531	-0.04%
2022/09/22	0	0.00	3	32.93	32.80	-3	8,566	-0.04%
2022/09/21	5	32.80	3	32.60	32.80	2	8,528	0.02%
2022/09/20	0	0.00	11	32.60	32.80	-11	8,539	-0.13%
2022/09/19	0.2	32.10	5.1	32.17	32.10	-4.8	8,504	-0.06%
2022/09/16	4.1	32.24	11	32.19	32.00	-6.9	8,589	-0.08%
2022/09/15	12	32.91	25	32.65	33.00	-13	8,451	-0.15%
2022/09/14	1	31.75	17	32.05	32.15	-16	8,332	-0.19%
2022/09/13	0.3	32.00	43	32.03	31.95	-42.7	8,295	-0.51%
2022/09/12	0	0.00	18	32.11	31.85	-18	8,310	-0.22%
2022/09/08	2	31.55	2	31.55	31.80	0	8,441	0.00%
2022/09/07	14	31.49	0	31.60	31.50	14	8,426	0.17%
2022/09/06	16	31.60	0	0.00	31.75	16	8,369	0.19%
2022/09/05	0	0.00	3	31.73	31.75	-3	8,351	-0.04%
2022/09/02	0	0.00	4.2	31.94	31.65	-4.2	8,412	-0.05%
2022/09/01	57	31.72	17	31.90	31.70	40	8,362	0.48%
2022/08/31	3	32.00	75	32.64	32.75	-72	8,344	-0.86%
2022/08/30	2	32.05	6	31.91	32.15	-4	8,202	-0.05%
2022/08/29	25.1	31.30	4	31.65	31.40	21.1	8,112	0.26%
2022/08/26	20	31.65	4	31.66	31.65	16	8,041	0.20%
2022/08/25	11	31.40	6	31.59	31.65	5	8,038	0.06%
2022/08/24	5	31.10	9	31.11	31.05	-4	8,006	-0.05%
2022/08/23	0	0.00	6	30.95	30.90	-6	8,530	-0.07%
2022/08/22	0	0.00	0.1	30.70	30.95	-0.1	8,617	0.00%
2022/08/19	2	30.80	1	30.90	30.90	1	8,662	0.01%
2022/08/18	6	30.80	12	30.82	30.90	-6	8,715	-0.07%
2022/08/17	0	0.00	4.5	30.87	30.85	-4.5	8,742	-0.05%
2022/08/16	0	0.00	11.5	30.43	30.60	-11.5	8,708	-0.13%
2022/08/15	12	30.25	10	30.36	30.25	2	8,650	0.02%
2022/08/12	12	30.19	2	30.25	30.30	10	8,691	0.12%
2022/08/11	6.5	30.15	11	30.11	30.10	-4.5	8,731	-0.05%
2022/08/10	10.5	29.82	0	0.00	29.85	10.5	8,773	0.12%
2022/08/09	1	29.60	10	29.84	29.90	-9	8,818	-0.10%
2022/08/08	13	29.48	0	0.00	29.45	13	8,874	0.15%
2022/08/05	0	0.00	3	29.65	29.65	-3	9,067	-0.03%
2022/08/04	4	29.33	1	29.50	29.50	3	9,042	0.03%
2022/08/03	19	29.88	14	30.00	29.65	5	8,959	0.06%
2022/08/02	6.5	30.00	0	0.00	30.00	6.5	8,871	0.07%
2022/08/01	13	30.23	0	0.00	30.10	13	8,754	0.15%
2022/07/29	9	30.29	4	30.57	30.40	5	8,693	0.06%
2022/07/28	10.3	30.32	0	0.00	30.10	10.3	8,613	0.12%
2022/07/27	7	31.61	6	31.50	31.75	1	8,530	0.01%
2022/07/26	0.2	31.80	5	31.74	31.75	-4.8	8,408	-0.06%
2022/07/25	3.5	31.78	3	32.10	32.10	0.5	8,375	0.01%
2022/07/22	4	32.05	0	0.00	32.15	4	8,324	0.05%
2022/07/21	1	32.30	6	32.30	32.40	-5	8,236	-0.06%
2022/07/20	10	32.48	9	32.37	32.30	1	8,099	0.01%
2022/07/19	2	32.05	12	32.46	32.50	-10	8,035	-0.12%
2022/07/18	3.5	32.13	5.5	32.12	32.15	-2	7,850	-0.03%
2022/07/15	4	31.69	3	31.70	31.70	1	7,750	0.01%
2022/07/14	2	32.05	5	32.12	31.95	-3	7,765	-0.04%
2022/07/13	4	31.49	4	31.98	31.90	0	7,638	0.00%
2022/07/12	1	31.40	2	31.43	31.50	-1	7,563	-0.01%
2022/07/11	1.1	31.44	1	31.45	31.50	0.1	7,491	0.00%
2022/07/07	0.1	31.45	1	31.60	31.45	-0.9	7,544	-0.01%
2022/07/06	3.1	31.79	2	31.68	31.55	1.1	7,502	0.01%
2022/07/05	0.2	32.00	7	32.14	32.25	-6.8	7,432	-0.09%
2022/07/04	2	31.85	16	31.87	32.00	-14	7,378	-0.19%
2022/07/01	1	31.30	1	31.50	31.15	0	7,350	0.00%
2022/06/30	1	31.90	2	31.83	31.80	-1	7,333	-0.01%
2022/06/29	1	32.00	14	32.00	32.15	-13	7,207	-0.18%
2022/06/28	0	0.00	10	31.88	31.85	-10	7,164	-0.14%
2022/06/27	2	31.65	9	31.59	31.70	-7	7,165	-0.10%
2022/06/24	0	0.00	16.1	31.27	31.30	-16.1	7,133	-0.23%
2022/06/23	2	31.15	1	31.30	31.15	1	7,135	0.01%
2022/06/22	0	0.00	1	31.25	31.05	-1	7,151	-0.01%
2022/06/21	2	31.15	0	0.00	31.10	2	7,111	0.03%
2022/06/20	3	30.82	2	30.80	30.70	1	7,054	0.01%
2022/06/17	0	0.00	2	30.93	30.85	-2	7,046	-0.03%
2022/06/16	0	0.00	3	31.37	31.30	-3	6,926	-0.04%
2022/06/15	1	30.90	6	31.30	31.30	-5	7,040	-0.07%
2022/06/13	6	30.91	0	0.00	30.95	6	7,145	0.08%
2022/06/10	0	0.00	5	31.37	31.30	-5	7,112	-0.07%
2022/06/09	6	31.38	13.4	31.35	31.40	-7.4	7,143	-0.10%
2022/06/08	4	31.25	1	31.00	31.25	3	7,032	0.04%
2022/06/06	2	30.55	10	30.65	30.80	-8	7,055	-0.11%
2022/06/02	0.4	30.70	0	0.00	30.70	0.4	7,151	0.01%
2022/06/01	11.1	30.79	3	30.82	30.80	8.1	7,263	0.11%
2022/05/31	20	30.85	4	31.35	30.50	16	7,236	0.22%
2022/05/30	1	31.70	3	31.73	31.80	-2	6,723	-0.03%
2022/05/27	4	31.60	2	31.80	31.60	2	6,682	0.03%
2022/05/25	0	0.00	2	31.63	31.70	-2	6,809	-0.03%
2022/05/24	0	0.00	6	31.42	31.50	-6	6,834	-0.09%
2022/05/23	0	0.00	4	31.45	31.40	-4	6,833	-0.06%
2022/05/20	1	31.35	13	31.31	31.35	-12	6,908	-0.17%
2022/05/19	0	0.00	20	30.65	31.15	-20	6,881	-0.29%
2022/05/18	7	31.22	7	31.10	31.25	0	6,844	0.00%
2022/05/17	1	31.05	4	30.80	30.90	-3	6,847	-0.04%
2022/05/16	3	30.95	3	30.90	30.90	0	6,783	0.00%
2022/05/13	10	30.86	88	30.39	31.00	-78	6,707	-1.16%
2022/05/12	1	29.95	23	29.89	29.70	-22	6,483	-0.34%
2022/05/11	0	0.00	4	30.00	30.15	-4	6,443	-0.06%
2022/05/10	0	0.00	6	30.08	30.15	-6	6,408	-0.09%
2022/05/09	32	29.95	0	30.15	29.80	32	6,403	0.50%
2022/05/06	33	30.24	3	30.25	30.20	30	6,359	0.47%
2022/05/05	5	30.25	3	30.33	30.55	2	6,400	0.03%
2022/05/04	0	0.00	1	30.20	30.15	-1	6,362	-0.02%
2022/05/03	5.1	29.98	6	30.15	29.95	-1	6,420	-0.01%
2022/04/29	0	0.00	2	30.03	30.05	-2	6,408	-0.03%
2022/04/28	0	0.00	1	29.70	29.95	-1	6,467	-0.02%
2022/04/27	0	0.00	5	29.90	29.70	-5	6,435	-0.08%
2022/04/26	2	29.95	0	30.10	30.25	2	6,393	0.03%
2022/04/25	1	29.95	5	29.90	30.00	-4	6,366	-0.06%
2022/04/22	6	30.23	0	30.34	30.35	6	6,245	0.10%
2022/04/21	3	30.25	2	30.40	30.40	1	6,218	0.02%
2022/04/20	3	30.05	0	30.40	30.50	3	6,267	0.05%
2022/04/19	0	0.00	0	30.28	30.10	0	6,220	0.00%
2022/04/18	0	0.00	0	30.18	30.20	0	6,202	0.00%
2022/04/15	0	0.00	1	30.55	30.40	-1	6,111	-0.02%
2022/04/14	3	30.52	4	30.60	30.60	-1	6,091	-0.02%
2022/04/13	2	30.63	10	30.60	30.90	-8	6,107	-0.13%
2022/04/12	1	30.20	1.2	30.23	30.20	-0.2	6,028	0.00%
2022/04/11	0	0.00	3	30.27	30.20	-3	6,019	-0.05%
2022/04/08	7.1	30.03	1	30.00	30.10	6.1	6,013	0.10%
2022/04/07	20	30.13	0	0.00	29.95	20	6,014	0.33%
2022/04/06	0	0.00	0.1	30.50	30.45	-0.1	5,946	0.00%
2022/04/01	1.1	30.21	15	30.07	30.30	-13.9	5,888	-0.24%
2022/03/31	0	0.00	20	30.40	30.40	-20	5,875	-0.34%
2022/03/28	6	30.03	4	30.13	30.20	2	5,716	0.03%
2022/03/24	5	30.70	0	0.00	30.85	5	5,568	0.09%
2022/03/23	7	30.84	9	30.75	30.75	-2	6,002	-0.03%
2022/03/22	4	30.70	4	30.72	30.80	0	6,006	0.00%
2022/03/21	5.3	30.59	7	30.56	30.65	-1.7	5,997	-0.03%
2022/03/18	5	30.35	2	30.48	30.70	3	5,986	0.05%
2022/03/17	5	30.52	10	30.50	30.55	-5	5,918	-0.08%
2022/03/16	0.1	30.30	0	0.00	30.45	0.1	5,820	0.00%
2022/03/15	1	30.20	4	30.00	30.20	-3	5,784	-0.05%
2022/03/14	0	0.00	12	30.25	30.55	-12	5,778	-0.21%
2022/03/10	1	29.90	1	29.95	30.20	0	5,817	0.00%
2022/03/08	3	29.40	4	29.45	29.50	-1	5,790	-0.02%
2022/03/07	1	29.55	3	29.50	29.50	-2	5,772	-0.03%
2022/03/04	1	30.25	0	0.00	30.30	1	5,917	0.02%
2022/03/03	1	30.55	3	30.57	30.60	-2	5,993	-0.03%
2022/03/02	2	30.40	1	30.35	30.35	1	6,062	0.02%
2022/03/01	0	0.00	15	30.09	30.30	-15	6,138	-0.24%
2022/02/25	3	29.58	2	29.63	29.55	1	6,226	0.02%
2022/02/24	6	29.63	2	29.70	29.70	4	6,328	0.06%
2022/02/23	0	0.00	1	29.90	30.00	-1	6,310	-0.02%
2022/02/22	8	29.79	16	29.92	29.95	-8	6,343	-0.13%
2022/02/21	0	0.00	1	29.95	30.20	-1	6,280	-0.02%
2022/02/18	7	29.88	0	0.00	30.00	7	6,347	0.11%
2022/02/17	14	29.75	7	29.75	29.80	7	6,513	0.11%
2022/02/16	2	29.45	45	29.41	29.60	-43	6,452	-0.67%
2022/02/15	2	29.35	2	29.45	29.35	0	6,530	0.00%
2022/02/14	2	29.50	9	29.29	29.45	-7	6,539	-0.11%
2022/02/11	1.3	29.44	0	0.00	29.40	1.3	6,560	0.02%
2022/02/10	1.5	29.42	1	29.60	29.60	0.5	6,649	0.01%
2022/02/09	3	29.30	2.1	29.49	29.50	0.9	6,677	0.01%
2022/02/08	5.1	29.22	10	29.24	29.20	-4.9	6,671	-0.07%
2022/02/07	4.5	29.01	1.6	28.94	29.30	2.9	6,679	0.04%
2022/01/26	2	28.75	1	28.55	28.80	1	6,635	0.02%
2022/01/25	16	28.33	1	28.60	28.60	15	6,715	0.22%
2022/01/24	1	28.50	1	28.65	28.80	0	6,702	0.00%
2022/01/21	42	28.84	2	28.83	28.80	40	6,823	0.59%
2022/01/20	0	0.00	10	29.05	29.25	-10	6,785	-0.15%
2022/01/19	0	0.00	2	29.10	29.15	-2	6,781	-0.03%
2022/01/18	0	0.00	2	29.15	29.10	-2	6,780	-0.03%
2022/01/17	2	29.15	0	0.00	29.15	2	6,798	0.03%
2022/01/14	5	29.38	3	29.20	29.20	2	6,992	0.03%
2022/01/13	1.1	29.41	17	29.42	29.55	-15.9	7,063	-0.22%
2022/01/12	0	0.00	2	29.30	29.30	-2	7,098	-0.03%
2022/01/11	2	29.00	12	29.01	29.15	-10	7,139	-0.14%
2022/01/10	5	29.10	3	29.10	29.10	2	7,159	0.03%
2022/01/07	0	0.00	4	29.31	29.15	-4	7,223	-0.06%
2022/01/06	9	29.14	25	29.20	29.25	-16	7,241	-0.22%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	5.1	28.92	1	28.85	29.00	4.1	7,289	0.06%
2022/01/03	5	29.03	34	29.29	29.15	-29	7,279	-0.40%
2021/12/30	71	29.17	23	29.12	29.30	48	7,292	0.66%
2021/12/29	4	29.20	15	29.24	29.30	-11	7,326	-0.15%
2021/12/28	0	0.00	35	29.02	29.15	-35	7,334	-0.48%
2021/12/27	6	28.95	6	29.00	29.00	0	7,334	0.00%
2021/12/24	2	28.85	4	28.84	28.90	-2	7,467	-0.03%
2021/12/23	3	28.60	21	28.67	28.80	-18	7,546	-0.24%
2021/12/22	0	0.00	5	28.64	28.60	-5	7,589	-0.07%
2021/12/21	3	28.55	14	28.52	28.55	-11	7,625	-0.14%
2021/12/20	8	28.38	6	28.43	28.40	2	7,684	0.03%
2021/12/17	13	28.12	1	28.30	28.10	12	7,729	0.16%
2021/12/16	22	28.29	14	28.20	28.20	8	7,273	0.11%
2021/12/15	12	28.34	6	28.35	28.35	6	7,419	0.08%
2021/12/14	15	28.36	3	28.45	28.45	12	7,477	0.16%
2021/12/13	14	28.57	6	28.45	28.45	8	7,498	0.11%
2021/12/10	5	28.63	5	28.71	28.75	0	7,464	0.00%
2021/12/09	7	28.65	7	28.82	28.85	0	7,482	0.00%
2021/12/08	3	28.65	6	28.83	28.75	-3	7,459	-0.04%
2021/12/07	1	28.65	2	28.68	28.75	-1	7,436	-0.01%
2021/12/06	2	28.48	14	28.60	28.60	-12	7,462	-0.16%
2021/12/03	4	28.35	0	0.00	28.30	4	7,471	0.05%
2021/12/02	6	28.13	4	28.21	28.30	2	7,435	0.03%
2021/12/01	7	28.10	6	27.90	28.30	1	7,380	0.01%
2021/11/30	22	28.07	0	0.00	27.90	22	7,311	0.30%
2021/11/29	29	28.00	11	28.12	28.15	18	7,019	0.26%
2021/11/26	21	28.25	9	28.26	28.25	12	6,936	0.17%
2021/11/25	30.5	28.39	25.3	28.49	28.55	5.2	6,926	0.08%
2021/11/24	12	28.61	100	28.70	28.80	-88	6,802	-1.29%
2021/11/23	92	28.66	47	28.70	28.75	45	6,647	0.68%
2021/11/22	15	29.22	0	0.00	29.15	15	6,394	0.23%
2021/11/19	1	29.30	16	29.36	29.40	-15	6,314	-0.24%
2021/11/18	1	29.40	3	29.30	29.50	-2	6,276	-0.03%
2021/11/17	1.5	29.32	55	29.36	29.35	-53.5	6,236	-0.86%
2021/11/16	15	29.38	28	29.38	29.50	-13	6,162	-0.21%
2021/11/15	53.3	30.19	30.3	30.03	30.00	23	6,044	0.38%
2021/11/12	75	30.06	6	30.10	30.15	69	6,060	1.14%
2021/11/11	5	30.02	15	29.99	30.00	-10	6,017	-0.17%
2021/11/10	14	29.88	0	0.00	29.90	14	6,051	0.23%
2021/11/09	12	29.82	15	29.80	29.90	-3	6,026	-0.05%
2021/11/08	4	29.45	7	29.45	29.45	-3	5,942	-0.05%
2021/11/05	7	29.23	8	29.40	29.40	-1	5,918	-0.02%
2021/11/04	11	29.40	0	0.00	29.35	11	5,874	0.19%
2021/11/03	4	29.54	1	29.60	29.55	3	5,896	0.05%
2021/11/02	2.5	29.31	10	29.30	29.45	-7.5	5,904	-0.13%
2021/11/01	21	29.05	0	0.00	29.00	21	5,882	0.36%
2021/10/29	7	29.05	10	29.05	29.10	-3	5,849	-0.05%
2021/10/28	2	29.30	5	29.25	29.25	-3	5,769	-0.05%
2021/10/27	5	29.39	4	29.30	29.45	1	5,804	0.02%
2021/10/26	0	0.00	3	29.57	29.55	-3	6,014	-0.05%
2021/10/25	54	29.40	0	0.00	29.35	54	6,336	0.85%
2021/10/22	17	29.46	3	29.47	29.40	14	6,457	0.22%
2021/10/21	10.5	29.90	1	30.10	30.10	9.5	6,394	0.15%
2021/10/20	17	29.87	3	30.00	29.80	14	6,485	0.22%
2021/10/19	3	29.70	1	29.75	29.70	2	6,402	0.03%
2021/10/18	51	29.50	5	29.45	29.45	46	6,392	0.72%
2021/10/15	0	0.00	5	29.28	29.30	-5	6,421	-0.08%
2021/10/14	5	29.11	0	0.00	29.05	5	6,484	0.08%
2021/10/13	5	29.21	0	0.00	29.25	5	6,551	0.08%
2021/10/12	4	29.10	0	0.00	29.25	4	6,700	0.06%
2021/10/08	2	29.50	0	0.00	29.45	2	6,628	0.03%
2021/10/07	0	0.00	4	29.63	29.55	-4	6,645	-0.06%
2021/10/05	6.1	29.19	35	29.25	29.35	-28.9	6,762	-0.43%
2021/10/04	0	0.00	3	29.42	29.35	-3	6,845	-0.04%
2021/10/01	2	29.13	0	0.00	29.15	2	6,951	0.03%
2021/09/30	6	29.95	6	29.90	29.85	0	6,844	0.00%
2021/09/28	4	29.98	12.3	29.97	30.00	-8.3	6,771	-0.12%
2021/09/27	0	0.00	19	29.95	29.85	-19	6,803	-0.28%
2021/09/24	1	29.75	1	29.70	29.35	0	6,843	0.00%
2021/09/23	0	0.00	11	29.30	29.25	-11	6,853	-0.16%
2021/09/22	38.3	28.71	0	0.00	28.70	38.3	6,892	0.56%
2021/09/17	2	29.75	4	29.70	29.50	-2	6,742	-0.03%
2021/09/16	3	29.60	0	0.00	29.65	3	6,689	0.04%
2021/09/14	1	29.90	2	29.68	29.75	-1	6,764	-0.01%
2021/09/13	0	0.00	1	29.45	29.45	-1	6,777	-0.01%
2021/09/10	3	29.10	0	0.00	29.20	3	6,832	0.04%
2021/09/09	1	29.05	3	29.05	29.05	-2	6,998	-0.03%
2021/09/08	3	29.25	0	0.00	29.25	3	6,926	0.04%
2021/09/07	2	29.60	1	29.65	29.60	1	6,908	0.01%
2021/09/06	4	29.78	0	0.00	29.70	4	6,947	0.06%
2021/09/03	2	29.90	1	29.95	30.00	1	6,965	0.01%
2021/09/02	1	29.65	0	0.00	29.60	1	6,996	0.01%
2021/09/01	1	29.85	0	0.00	29.60	1	7,023	0.01%
2021/08/31	3	29.82	3.1	29.95	30.05	-0.1	7,030	0.00%
2021/08/30	5	29.78	0	0.00	29.90	5	6,985	0.07%
2021/08/27	2.5	29.54	0	0.00	29.65	2.5	7,029	0.04%
2021/08/26	3.5	29.08	5	29.26	29.20	-1.5	7,095	-0.02%
2021/08/25	1	29.30	0	0.00	29.35	1	7,183	0.01%
2021/08/23	1	28.80	1	28.80	28.90	0	7,338	0.00%
2021/08/20	4.2	28.42	3	28.57	28.30	1.2	7,430	0.02%
2021/08/19	9.5	28.31	8	28.42	28.30	1.5	7,602	0.02%
2021/08/18	0	0.00	2	28.38	28.85	-2	7,552	-0.03%
2021/08/17	6	28.64	8	28.63	28.55	-2	7,612	-0.03%
2021/08/16	6.1	29.07	0	0.00	29.05	6.1	7,620	0.08%
2021/08/13	2	29.83	1	29.80	29.65	1	7,573	0.01%
2021/08/12	9	30.00	0	0.00	30.25	9	7,637	0.12%
2021/08/11	1	29.70	1	29.95	30.00	0	7,698	0.00%
2021/08/09	8	29.84	1	29.75	29.95	7	7,973	0.09%
2021/08/06	4	30.03	2	30.15	30.05	2	8,119	0.02%
2021/08/05	1	30.00	0	0.00	30.00	1	8,351	0.01%
2021/08/04	8	30.25	0	0.00	30.25	8	8,806	0.09%
2021/08/03	1	30.05	2	30.23	30.30	-1	9,104	-0.01%
2021/08/02	11	29.91	5	29.92	30.10	6	9,307	0.06%
2021/07/30	15.3	29.78	26	29.86	29.60	-10.8	9,473	-0.11%
2021/07/29	47	31.23	2	31.20	31.15	45	9,574	0.47%
2021/07/28	15	30.98	24	31.28	31.00	-9	9,453	-0.10%
2021/07/27	24	31.66	0	0.00	31.50	24	9,632	0.25%
2021/07/26	17	32.06	1	32.10	31.90	16	9,668	0.17%
2021/07/23	1.1	32.75	0	0.00	32.75	1.1	9,640	0.01%
2021/07/22	0	0.00	5	33.00	32.90	-5	9,785	-0.05%
2021/07/21	3	32.40	1	32.25	32.50	2	9,889	0.02%
2021/07/20	12.9	32.72	3	32.97	32.60	9.9	10,058	0.10%
2021/07/19	15	33.51	21	33.54	33.60	-6	10,150	-0.06%
2021/07/16	4	33.38	17	33.36	33.60	-13	10,793	-0.12%
2021/07/15	0	0.00	1	32.80	32.80	-1	10,822	-0.01%
2021/07/14	0	0.00	3	32.65	32.60	-3	11,046	-0.03%
2021/07/13	0	0.00	20	33.16	32.90	-20	11,496	-0.17%
2021/07/12	1.2	32.87	8	33.28	32.95	-6.9	11,706	-0.06%
2021/07/09	7	32.83	4	32.80	32.95	3	11,661	0.03%
2021/07/08	4.5	32.91	24	32.74	32.95	-19.5	11,633	-0.17%
2021/07/07	1	32.10	4	32.28	32.35	-3	11,685	-0.03%
2021/07/06	1	32.50	13	32.55	32.55	-12	11,783	-0.10%
2021/07/05	0	0.00	6	32.45	32.45	-6	11,827	-0.05%
2021/07/02	13	32.68	2	32.80	32.20	11	12,077	0.09%
2021/07/01	3	32.52	29	32.26	32.45	-26	12,046	-0.22%
2021/06/30	2	32.00	7	32.10	32.00	-5	11,996	-0.04%
2021/06/29	2	31.80	0	0.00	31.90	2	11,990	0.02%
2021/06/28	4.2	31.90	12	31.85	31.90	-7.9	12,109	-0.06%
2021/06/25	0	0.00	4	31.95	31.75	-4	12,240	-0.03%
2021/06/24	20	31.37	0	0.00	31.50	20	12,342	0.16%
2021/06/23	5	31.14	9	31.84	31.65	-4	12,488	-0.03%
2021/06/22	3	30.95	0	0.00	30.85	3	12,389	0.02%
2021/06/21	3	30.65	6.5	30.66	30.75	-3.5	12,363	-0.03%
2021/06/18	12	31.20	0	0.00	31.05	12	12,334	0.10%
2021/06/17	0	0.00	4	31.78	31.80	-4	12,184	-0.03%
2021/06/16	1	31.80	2	31.95	31.85	-1	12,390	-0.01%
2021/06/15	11	31.70	4	31.88	31.80	7	12,414	0.06%
2021/06/11	0	0.00	1	31.95	31.90	-1	12,468	-0.01%
2021/06/10	0.5	31.75	23	31.55	31.95	-22.5	12,531	-0.18%
2021/06/09	5	31.64	12	31.50	31.50	-7	12,505	-0.06%
2021/06/08	5	31.90	0	0.00	31.90	5	12,582	0.04%
2021/06/04	2	32.08	4.5	32.12	31.90	-2.5	12,686	-0.02%
2021/06/03	20.1	32.40	0.3	32.25	32.45	19.8	12,856	0.15%
2021/06/02	1	32.00	19	32.06	32.05	-18	12,835	-0.14%
2021/05/31	4.3	31.62	14.1	31.64	31.65	-9.8	12,902	-0.08%
2021/05/28	13	30.77	2	31.00	31.25	11	13,025	0.08%
2021/05/27	7	30.47	1	30.85	30.40	6	13,102	0.05%
2021/05/26	10	31.20	12	31.39	31.40	-2	13,326	-0.02%
2021/05/25	5	31.14	10	31.15	31.20	-5	13,880	-0.04%
2021/05/24	5.1	30.83	2.5	30.90	30.55	2.6	13,847	0.02%
2021/05/21	4.2	30.50	1	30.50	30.50	3.2	13,881	0.02%
2021/05/20	4	30.15	2	30.20	30.35	2	13,874	0.01%
2021/05/19	20	30.52	14	30.54	30.60	6	13,813	0.04%
2021/05/18	8	30.70	10	30.68	30.80	-2	13,857	-0.01%
2021/05/17	3.3	29.61	4	29.48	29.65	-0.7	13,908	-0.01%
2021/05/14	11	30.49	3	30.65	30.75	8	13,754	0.06%
2021/05/13	3	30.55	12	30.18	30.00	-9	13,594	-0.07%
2021/05/12	4.5	31.16	35.6	31.96	30.65	-31.1	13,360	-0.23%
2021/05/11	43	33.67	26	33.32	32.75	17	12,933	0.13%
2021/05/10	2	33.85	10	33.95	33.90	-8	12,670	-0.06%
2021/05/07	48	33.69	32.1	33.57	33.25	15.9	12,533	0.13%
2021/05/06	19.1	33.63	66	33.63	33.85	-47	12,389	-0.38%
2021/05/05	24	32.79	14	32.45	32.65	10	12,148	0.08%
2021/05/04	7	32.10	129	31.42	31.70	-122	11,969	-1.02%	大賣/鉅額交易
2021/05/03	10	32.81	33	33.04	32.35	-23	11,684	-0.20%
2021/04/29	38	33.53	12	33.51	33.25	26	11,607	0.22%
2021/04/28	20	33.14	22	33.26	33.40	-2	11,517	-0.02%
2021/04/27	9	32.54	16	32.90	32.85	-7	11,597	-0.06%
2021/04/26	31	32.49	12	32.75	32.50	19	11,508	0.17%
2021/04/23	8	32.81	21.8	32.54	32.55	-13.8	11,376	-0.12%
2021/04/22	151.3	33.81	58.1	33.88	33.30	93.2	11,299	0.83%	大買/
2021/04/21	10	32.99	11	33.06	33.10	-1	10,647	-0.01%
2021/04/20	17.1	32.83	27.1	32.93	33.15	-10	10,518	-0.10%
2021/04/19	308	33.19	282	33.34	33.40	26	10,323	0.25%	大買/大賣/
2021/04/16	32	31.57	17	31.50	31.90	15	9,904	0.15%
2021/04/15	3	30.83	10	30.89	30.95	-7	9,687	-0.07%
2021/04/14	3	30.50	8	30.46	30.60	-5	9,661	-0.05%
2021/04/13	9	30.97	7	30.99	30.60	2	9,715	0.02%
2021/04/12	7	30.41	10	30.71	30.95	-3	9,576	-0.03%
2021/04/09	10	30.40	0	0.00	30.40	10	9,537	0.10%
2021/04/08	14	30.25	8.2	30.34	30.50	5.8	9,510	0.06%
2021/04/07	0	0.00	5	29.98	30.00	-5	9,345	-0.05%
2021/04/06	1	29.95	4	30.06	29.95	-3	9,379	-0.03%
2021/04/01	9	30.04	12	29.86	29.90	-3	9,420	-0.03%
2021/03/31	24	30.11	15	30.00	30.20	9	9,448	0.10%
2021/03/30	2.5	29.96	11	30.01	30.00	-8.5	9,393	-0.09%
2021/03/29	4	29.88	14	29.83	29.90	-10	9,243	-0.11%
2021/03/26	17	29.71	14	29.48	29.75	3	9,217	0.03%
2021/03/25	0	0.00	3	29.00	29.10	-3	9,079	-0.03%
2021/03/23	13	29.21	0	0.00	29.00	13	9,113	0.14%
2021/03/22	1	29.25	2	29.18	29.40	-1	9,144	-0.01%
2021/03/19	6	29.08	26	29.12	29.20	-20	9,159	-0.22%
2021/03/18	1	29.65	2.1	29.52	29.50	-1.1	8,969	-0.01%
2021/03/17	5.1	29.60	0	0.00	29.45	5.1	8,943	0.06%
2021/03/16	1	29.90	9	29.80	29.90	-8	8,907	-0.09%
2021/03/15	3	29.63	7	29.70	29.55	-4	8,865	-0.05%
2021/03/12	0	0.00	11	29.70	29.80	-11	8,896	-0.12%
2021/03/11	4	29.65	4	29.68	29.45	0	8,865	0.00%
2021/03/10	8	29.73	6	29.67	29.75	2	8,862	0.02%
2021/03/09	3	29.63	12.6	29.68	29.90	-9.6	8,855	-0.11%
2021/03/08	3.4	29.34	3	29.40	29.30	0.4	8,675	0.00%
2021/03/05	3	29.18	3	29.33	29.35	0	8,667	0.00%
2021/03/04	6.1	29.08	14	29.08	29.40	-7.9	8,846	-0.09%
2021/03/03	0	0.00	11.5	29.26	29.35	-11.5	8,753	-0.13%
2021/03/02	2	29.03	29	29.21	28.70	-27	8,558	-0.32%
2021/02/26	9	28.95	3	28.97	28.95	6	8,447	0.07%
2021/02/25	13.5	29.18	64	29.07	29.50	-50.5	8,055	-0.63%
2021/02/24	18.1	28.02	6.3	27.97	27.75	11.9	7,569	0.16%
2021/02/23	10.3	28.09	11	27.61	28.10	-0.7	7,539	-0.01%
2021/02/22	5	27.50	5	27.57	27.45	0	7,489	0.00%
2021/02/18	14	27.55	4.1	27.40	27.50	9.9	7,725	0.13%
2021/02/17	6.9	26.99	1	26.95	27.10	5.9	7,641	0.08%
2021/02/05	4	26.80	11	27.01	27.05	-7	7,543	-0.09%
2021/02/04	7	26.56	1	26.75	26.85	6	7,589	0.08%
2021/02/03	10	26.56	3	26.50	26.70	7	7,778	0.09%
2021/02/02	1.5	26.40	1	26.65	26.75	0.5	7,820	0.01%
2021/02/01	3	26.48	2	26.30	26.25	1	7,803	0.01%
2021/01/29	14	26.30	1	26.55	26.00	13	7,754	0.17%
2021/01/28	5.6	26.45	2	26.50	26.45	3.6	7,641	0.05%
2021/01/27	6	26.68	0	0.00	26.50	6	7,542	0.08%
2021/01/26	6	26.58	0	0.00	26.60	6	7,485	0.08%
2021/01/25	3	26.73	8	26.73	26.80	-5	7,457	-0.07%
2021/01/22	8	26.33	0.5	26.51	26.40	7.5	7,481	0.10%
2021/01/21	0.1	26.55	5	26.56	26.40	-4.9	7,420	-0.07%
2021/01/20	51	26.79	8	26.55	26.40	43	7,367	0.58%
2021/01/19	4	27.23	2	27.33	27.45	2	7,118	0.03%
2021/01/18	13.1	27.15	1	27.10	27.25	12.1	7,132	0.17%
2021/01/15	28	27.62	4	27.55	27.60	24	7,011	0.34%
2021/01/14	4.2	28.02	2	28.10	28.10	2.2	6,947	0.03%
2021/01/13	2	28.18	0	0.00	28.40	2	6,921	0.03%
2021/01/12	3	28.13	12	28.23	28.05	-9	6,884	-0.13%
2021/01/11	2	28.48	2	28.55	28.60	0	6,860	0.00%
2021/01/08	1.2	28.41	6	28.62	28.70	-4.8	6,819	-0.07%
2021/01/07	0	0.00	3.1	28.54	28.35	-3.1	6,769	-0.05%
2021/01/06	14.5	28.59	5	28.39	28.35	9.5	6,715	0.14%
2021/01/05	0	0.00	19.2	28.80	28.85	-19.2	6,573	-0.29%
2021/01/04	20	28.75	16	28.84	28.85	4	6,584	0.06%
2020/12/31	3	28.75	20	28.77	28.95	-17	6,491	-0.26%
2020/12/30	11	28.91	9	29.02	29.05	2	6,463	0.03%
2020/12/29	11.5	28.63	18	28.54	28.65	-6.5	6,398	-0.10%
2020/12/28	20.4	28.69	9.6	28.72	28.60	10.8	6,397	0.17%
2020/12/25	6.5	28.37	15	28.55	28.55	-8.5	6,364	-0.13%
2020/12/24	10	28.35	4	28.06	28.05	6	6,308	0.10%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	9	27.83	38	27.95	27.70	-29	6,247	-0.46%
2020/12/21	1	27.85	2	27.85	27.95	-1	6,346	-0.02%
2020/12/18	4.2	27.54	4	27.45	27.45	0.2	6,414	0.00%
2020/12/17	10	27.62	0	0.00	27.55	10	6,485	0.15%
2020/12/16	1	27.40	5	27.68	27.90	-4	6,526	-0.06%
2020/12/15	2.1	27.31	3	27.40	27.15	-0.9	6,649	-0.01%
2020/12/14	38.2	27.74	0	0.00	27.60	38.2	6,721	0.57%
2020/12/11	7	27.67	1	27.65	27.70	6	6,819	0.09%
2020/12/10	2	27.70	11	27.71	27.70	-9	7,005	-0.13%
2020/12/09	0	0.00	1	27.70	27.75	-1	7,005	-0.01%
2020/12/08	3	27.50	0	0.00	27.50	3	7,036	0.04%
2020/12/07	4.6	27.65	5	27.67	27.60	-0.4	7,007	-0.01%
2020/12/04	10.2	27.66	53	27.65	27.65	-42.8	7,046	-0.61%
2020/12/03	7	27.52	10	27.70	27.40	-3	7,108	-0.04%
2020/12/02	1.4	27.43	14	27.40	27.40	-12.6	7,211	-0.18%
2020/12/01	12	27.43	1	27.30	27.50	11	7,359	0.15%
2020/11/30	2	27.70	1	27.80	27.40	1	7,539	0.01%
2020/11/27	12	27.63	6	27.63	27.70	6	7,373	0.08%
2020/11/26	0	0.00	5	27.90	27.90	-5	7,410	-0.07%
2020/11/25	2	27.90	2.1	28.02	28.05	-0.1	7,542	0.00%
2020/11/24	2	28.00	42	27.97	28.05	-40	7,534	-0.53%
2020/11/23	0	0.00	5	28.29	28.25	-5	7,519	-0.07%
2020/11/20	0	0.00	12	27.99	28.15	-12	7,425	-0.16%
2020/11/19	0	0.00	7	28.13	28.20	-7	7,434	-0.09%
2020/11/18	8	28.11	0	0.00	28.20	8	7,418	0.11%
2020/11/17	0	0.00	16.1	27.99	28.00	-16.1	7,326	-0.22%
2020/11/16	1	27.35	7	27.42	27.50	-6	7,345	-0.08%
2020/11/13	4	27.35	12	27.53	27.60	-8	7,415	-0.11%
2020/11/12	2	27.35	11	27.42	27.60	-9	7,452	-0.12%
2020/11/11	100	27.16	49	27.44	27.70	51	7,458	0.68%
2020/11/10	3	26.77	14	26.85	26.90	-11	7,254	-0.15%
2020/11/09	8	26.48	12	26.45	26.60	-4	7,186	-0.06%
2020/11/06	1	26.10	1	26.25	26.20	0	7,189	0.00%
2020/11/05	2	26.20	2	26.25	26.20	0	7,223	0.00%
2020/11/04	0	0.00	1	26.05	26.10	-1	7,262	-0.01%
2020/11/03	6	26.22	6	26.20	26.20	0	7,343	0.00%
2020/11/02	0	0.00	5	25.81	26.05	-5	7,391	-0.07%
2020/10/30	9	25.68	0	0.00	25.75	9	7,470	0.12%
2020/10/29	9	25.82	13	25.72	25.80	-4	7,531	-0.05%
2020/10/28	0	0.00	12	26.01	26.10	-12	7,839	-0.15%
2020/10/27	3	25.90	3	26.00	25.90	0	8,024	0.00%
2020/10/23	5	26.15	7	26.11	26.20	-2	8,302	-0.02%
2020/10/22	0	0.00	5	26.05	26.25	-5	8,583	-0.06%
2020/10/21	3	25.78	0	0.00	25.75	3	9,269	0.03%
2020/10/19	5	26.15	7	26.07	26.10	-2	9,777	-0.02%
2020/10/15	5	25.97	7	26.08	26.15	-2	10,261	-0.02%
2020/10/14	1	25.90	2	25.98	26.00	-1	10,428	-0.01%
2020/10/13	2	25.75	0	0.00	25.70	2	10,653	0.02%
2020/10/12	9	25.87	4	25.90	25.90	5	10,935	0.05%
2020/10/08	1	26.10	32	26.15	26.15	-31	11,163	-0.28%
2020/10/07	1	26.15	15	26.18	26.10	-14	11,280	-0.12%
2020/10/06	2	25.93	11	26.10	26.10	-9	11,404	-0.08%
2020/09/30	7	25.38	5	25.50	25.30	2	11,480	0.02%
2020/09/29	2	25.13	1	25.15	25.15	1	11,475	0.01%
2020/09/28	12	25.35	3	25.45	25.40	9	11,562	0.08%
2020/09/25	4	25.08	17	24.96	25.10	-13	11,642	-0.11%
2020/09/24	42	24.95	10	24.93	24.85	32	11,757	0.27%
2020/09/23	10	25.52	5	25.45	25.55	5	11,728	0.04%
2020/09/22	10	25.63	0	0.00	25.65	10	11,731	0.09%
2020/09/21	6	25.78	9	25.80	25.85	-3	11,656	-0.03%
2020/09/18	17	25.80	0	0.00	25.75	17	11,659	0.15%
2020/09/17	42.3	25.87	0	0.00	25.95	42.3	11,518	0.37%
2020/09/16	20	25.97	2	25.90	26.00	18	11,472	0.16%
2020/09/15	43	26.14	0	0.00	26.15	43	11,387	0.38%
2020/09/14	1	26.35	6	26.38	26.50	-5	11,313	-0.04%
2020/09/11	2	26.53	11	26.59	26.45	-9	11,306	-0.08%
2020/09/10	2	26.85	2	26.70	26.65	0	11,332	0.00%
2020/09/09	14	26.74	17	26.83	26.90	-3	11,390	-0.03%
2020/09/08	10	27.09	1	27.20	27.00	9	11,374	0.08%
2020/09/07	24	27.35	37	27.33	27.30	-13	11,348	-0.11%
2020/09/04	25	26.84	46	26.79	26.90	-21	11,400	-0.18%
2020/09/03	18	27.02	40	27.02	26.80	-22	11,372	-0.19%
2020/09/02	18	26.44	9	26.47	26.55	9	11,262	0.08%
2020/09/01	2	26.35	23	26.29	26.25	-21	11,303	-0.19%
2020/08/31	0	0.00	2	26.40	26.45	-2	11,257	-0.02%
2020/08/28	5	26.00	1	26.20	26.20	4	11,175	0.04%
2020/08/27	3	26.03	0	0.00	26.20	3	11,261	0.03%
2020/08/26	3	26.30	1	26.20	26.25	2	11,279	0.02%
2020/08/25	1	26.30	25	26.35	26.30	-24	11,317	-0.21%
2020/08/24	4	26.00	3	26.00	26.00	1	11,736	0.01%
2020/08/21	4	26.08	10	26.21	26.25	-6	11,797	-0.05%
2020/08/20	45	25.62	14	25.88	25.65	31	11,798	0.26%
2020/08/19	41	26.41	16	26.58	26.30	25	11,714	0.21%
2020/08/18	9	26.47	8	26.47	26.50	1	11,700	0.01%
2020/08/17	10	26.33	14	26.45	26.40	-4	11,752	-0.03%
2020/08/14	5	26.20	0	0.00	26.25	5	11,786	0.04%
2020/08/13	1	26.25	3	26.32	26.35	-2	12,101	-0.02%
2020/08/12	10	26.21	0	0.00	26.30	10	12,298	0.08%
2020/08/11	5	26.09	4	26.15	26.05	1	12,387	0.01%
2020/08/10	4	26.36	10	26.38	26.45	-6	12,453	-0.05%
2020/08/07	17	26.37	1	26.35	26.35	16	12,544	0.13%
2020/08/06	11	26.20	5	26.36	26.20	6	12,602	0.05%
2020/08/05	9	26.18	10	26.20	26.10	-1	12,770	-0.01%
2020/08/04	31	25.99	7	25.96	26.05	24	12,853	0.19%
2020/08/03	61	26.07	23	26.25	26.10	38	13,049	0.29%
2020/07/31	9.5	25.42	1	25.60	25.60	8.5	13,272	0.06%
2020/07/30	8	25.39	1	25.40	25.70	7	14,646	0.05%
2020/07/29	15	25.42	0	0.00	25.45	15	15,192	0.10%
2020/07/28	29	25.76	9	25.43	25.45	20	15,219	0.13%
2020/07/27	75	26.39	14	26.68	26.00	61	15,254	0.40%
2020/07/24	13	29.51	64	29.72	29.20	-51	14,634	-0.35%
2020/07/23	4	29.95	36	29.95	30.00	-32	14,505	-0.22%
2020/07/22	2	30.30	18	30.14	30.30	-16	14,438	-0.11%
2020/07/21	1	30.25	21	30.31	30.30	-20	14,329	-0.14%
2020/07/20	3	30.12	6	30.23	30.30	-3	14,265	-0.02%
2020/07/17	8	30.37	4	30.56	30.15	4	14,175	0.03%
2020/07/16	2	30.28	18	30.22	30.50	-16	14,198	-0.11%
2020/07/15	0	0.00	19	29.85	29.80	-19	14,096	-0.13%
2020/07/14	9	29.50	2	29.60	29.50	7	13,961	0.05%
2020/07/13	3	29.52	32	29.33	29.60	-29	14,039	-0.21%
2020/07/10	4	28.98	7	28.92	28.90	-3	14,019	-0.02%
2020/07/09	0	0.00	5	29.09	28.95	-5	14,089	-0.04%
2020/07/08	12	28.96	50	29.03	29.10	-38	14,334	-0.27%
2020/07/07	0	0.00	15.5	29.00	29.05	-15.5	14,460	-0.11%
2020/07/06	6	28.99	4.2	29.00	29.05	1.8	14,421	0.01%
2020/07/03	7	29.02	22	29.02	28.90	-15	14,468	-0.10%
2020/07/02	6	28.49	11	28.65	28.90	-5	14,485	-0.03%
2020/07/01	18	28.29	13	28.30	28.20	5	14,485	0.03%
2020/06/30	5	27.76	5	27.81	27.90	0	14,509	0.00%
2020/06/29	10	27.47	6	27.61	27.60	4	14,654	0.03%
2020/06/24	3	27.85	13	27.85	27.75	-10	14,722	-0.07%
2020/06/23	2	27.65	14	27.83	27.85	-12	14,829	-0.08%
2020/06/22	4	27.65	12	27.65	27.70	-8	14,914	-0.05%
2020/06/19	4	27.58	6	27.77	27.40	-2	15,054	-0.01%
2020/06/18	3	27.80	1	28.00	27.85	2	15,120	0.01%
2020/06/17	13	27.78	15	27.70	27.90	-2	15,241	-0.01%
2020/06/16	7	27.46	13	27.49	27.50	-6	15,417	-0.04%
2020/06/15	19	27.27	5	27.44	27.20	14	15,649	0.09%
2020/06/12	13	27.13	56	27.03	27.45	-43	15,707	-0.27%
2020/06/11	34	28.20	17.3	27.96	27.70	16.7	15,728	0.11%
2020/06/10	6	28.60	22	28.58	28.70	-16	15,672	-0.10%
2020/06/09	15	28.28	59	28.31	28.40	-44	16,010	-0.27%
2020/06/08	7	28.09	12	28.09	28.15	-5	16,055	-0.03%
2020/06/05	18	27.80	3	27.83	27.80	15	15,962	0.09%
2020/06/04	12	27.70	12	27.75	27.80	0	15,987	0.00%
2020/06/03	12	27.78	28	27.67	27.80	-16	16,061	-0.10%
2020/06/02	35	27.38	2	27.35	27.35	33	15,979	0.21%
2020/06/01	11	27.28	9	27.31	27.30	2	15,947	0.01%
2020/05/29	12	26.92	14	27.18	26.90	-2	15,935	-0.01%
2020/05/28	7	27.09	8	27.21	27.10	-1	15,573	-0.01%
2020/05/27	3	27.43	8	27.33	27.30	-5	15,522	-0.03%
2020/05/26	0.6	27.30	20	27.31	27.30	-19.4	15,573	-0.12%
2020/05/25	12	26.64	8	26.76	26.90	4	15,559	0.03%
2020/05/22	19	26.99	23	27.09	26.85	-4	15,493	-0.03%
2020/05/21	5.2	27.58	10	27.56	27.50	-4.8	15,412	-0.03%
2020/05/20	37	27.72	10	27.52	27.60	27	15,281	0.18%
2020/05/19	12	27.35	8	27.43	27.40	4	15,000	0.03%
2020/05/18	19	26.86	9	26.96	26.95	10	14,833	0.07%
2020/05/15	6	26.47	21	26.58	26.40	-15	14,753	-0.10%
2020/05/14	17	26.60	2	26.60	26.65	15	14,663	0.10%
2020/05/13	5	26.69	11	26.68	26.60	-6	14,564	-0.04%
2020/05/12	20	26.75	14	26.74	26.85	6	14,476	0.04%
2020/05/11	13	27.38	10	27.36	27.25	3	14,283	0.02%
2020/05/08	26	27.32	21	27.41	27.25	5	14,144	0.04%
2020/05/07	63	27.50	134	27.57	27.35	-71	13,904	-0.51%	大賣/
2020/05/06	267	29.47	133	29.41	28.25	134	13,471	0.99%	大買/大賣/鉅額交易
2020/05/05	131	26.80	104	26.48	28.05	27	11,940	0.23%	大買/大賣/
2020/05/04	75	25.43	5.1	25.45	25.50	69.9	11,302	0.62%
2020/04/30	21	25.91	24	26.07	26.00	-3	11,141	-0.03%
2020/04/29	116	25.09	6	25.08	25.10	110	11,081	0.99%	大買/鉅額交易
2020/04/28	5	25.04	9	25.04	24.90	-4	11,065	-0.04%
2020/04/27	32	24.72	17	24.57	24.75	15	11,124	0.13%
2020/04/24	10	23.80	0	0.00	23.75	10	10,988	0.09%
2020/04/23	27.3	23.94	12	23.96	23.90	15.3	10,816	0.14%
2020/04/22	15	23.73	3	23.72	23.85	12	10,708	0.11%
2020/04/21	16	24.14	24	24.13	23.95	-8	10,699	-0.07%
2020/04/20	15	24.71	16	24.71	24.65	-1	10,466	-0.01%
2020/04/17	2	24.95	10	25.02	24.85	-8	10,346	-0.08%
2020/04/16	36	24.76	4	24.74	24.75	32	10,245	0.31%
2020/04/15	23	25.25	26	25.25	25.30	-3	10,071	-0.03%
2020/04/14	15	25.15	10	25.11	25.10	5	9,996	0.05%
2020/04/13	60	25.50	9	25.25	25.20	51	9,843	0.52%
2020/04/10	17	24.74	5	24.76	24.70	12	9,553	0.13%
2020/04/09	6	23.99	4	24.09	24.10	2	9,410	0.02%
2020/04/08	7.1	23.88	0	0.00	23.85	7.1	9,316	0.08%
2020/04/07	10.5	23.55	0	0.00	23.55	10.5	9,220	0.11%
2020/04/06	6	22.79	8	22.83	23.05	-2	9,061	-0.02%
2020/04/01	6	22.53	0	0.00	22.50	6	8,904	0.07%
2020/03/31	6	22.64	0	0.00	22.55	6	8,775	0.07%
2020/03/30	0.2	22.90	2	22.60	22.60	-1.8	8,602	-0.02%
2020/03/27	7	22.96	2	23.10	22.65	5	8,538	0.06%
2020/03/26	8	22.55	14	22.60	22.65	-6	8,414	-0.07%
2020/03/25	14	22.48	4	22.53	22.45	10	8,375	0.12%
2020/03/24	2.2	21.45	11	21.23	21.35	-8.8	8,272	-0.11%
2020/03/23	15	20.63	5	20.69	20.50	10	8,134	0.12%
2020/03/20	13	21.70	3	21.75	21.85	10	8,072	0.12%
2020/03/19	5.5	20.40	4	20.65	21.15	1.5	7,875	0.02%
2020/03/18	4	22.54	4	22.40	22.15	0	7,674	0.00%
2020/03/17	7	22.76	10	22.64	22.65	-3	7,638	-0.04%
2020/03/16	3	23.48	13	23.46	23.25	-10	7,489	-0.13%
2020/03/13	10	23.14	55	23.38	23.90	-45	7,342	-0.61%
2020/03/12	9	25.81	16	25.99	25.30	-7	6,851	-0.10%
2020/03/11	0	0.00	2	27.10	27.20	-2	6,693	-0.03%
2020/03/10	16	27.20	0	0.00	27.10	16	6,674	0.24%
2020/03/09	5	27.53	0	0.00	27.60	5	6,644	0.08%
2020/03/04	1	28.00	1	28.15	28.10	0	6,599	0.00%
2020/03/03	2	28.05	0	0.00	28.00	2	6,610	0.03%
2020/03/02	3	27.67	1	28.05	28.00	2	6,554	0.03%
2020/02/27	2	28.35	0	0.00	28.25	2	6,839	0.03%
2020/02/26	1	28.20	0	0.00	28.65	1	6,762	0.01%
2020/02/25	17	28.35	0	0.00	28.60	17	6,738	0.25%
2020/02/24	4	28.55	0	0.00	28.65	4	6,772	0.06%
2020/02/21	0	0.00	1	29.00	28.95	-1	6,818	-0.01%
2020/02/20	0	0.00	10	28.84	28.90	-10	6,877	-0.15%
2020/02/19	8	28.94	3	28.85	28.90	5	6,877	0.07%
2020/02/18	1	28.75	3	28.70	29.00	-2	6,882	-0.03%
2020/02/17	7	28.83	0	0.00	28.85	7	6,866	0.10%
2020/02/13	0	0.00	1	28.90	28.90	-1	6,924	-0.01%
2020/02/12	2.6	28.60	0	0.00	28.60	2.6	7,059	0.04%
2020/02/11	1.2	28.61	2	28.65	28.60	-0.9	7,073	-0.01%
2020/02/10	2	28.50	0	0.00	28.55	2	7,138	0.03%
2020/02/07	1	28.35	0	0.00	28.20	1	7,192	0.01%
2020/02/06	1	28.90	2	28.70	28.85	-1	7,214	-0.01%
2020/02/05	0	0.00	3	28.70	28.60	-3	7,457	-0.04%
2020/02/04	0.6	28.65	4	28.55	28.55	-3.4	7,574	-0.04%
2020/02/03	26	28.20	18	28.36	28.15	8	7,590	0.11%
2020/01/31	4	28.20	7	28.34	28.20	-3	7,410	-0.04%
2020/01/30	9	28.42	20	28.40	28.00	-11	7,325	-0.15%
2020/01/20	0	0.00	1	29.55	29.40	-1	7,115	-0.01%
2020/01/17	1	29.45	0	0.00	29.50	1	7,077	0.01%
2020/01/15	2	29.48	0	0.00	29.45	2	7,110	0.03%
2020/01/14	4	29.45	3	29.53	29.50	1	7,081	0.01%
2020/01/13	2	29.38	1	29.50	29.50	1	7,107	0.01%
2020/01/10	7	29.29	0	0.00	29.25	7	7,308	0.10%
2020/01/09	0.2	29.35	0	0.00	29.35	0.2	7,375	0.00%
2020/01/08	19	29.16	0	0.00	29.05	19	7,456	0.25%
2020/01/07	13	29.48	10	29.40	29.40	3	7,504	0.04%
2020/01/06	3	29.63	0	0.00	29.55	3	7,566	0.04%
2020/01/03	0	0.00	1	29.95	30.00	-1	7,595	-0.01%
2019/12/31	5	29.75	18	29.85	29.85	-13	7,651	-0.17%
2019/12/30	5	30.00	20.7	29.98	29.90	-15.7	7,625	-0.21%
2019/12/27	0	0.00	13	30.00	30.00	-13	7,621	-0.17%
2019/12/26	1	30.00	0	0.00	30.00	1	7,694	0.01%
2019/12/25	5	30.05	0	0.00	30.10	5	7,794	0.06%
2019/12/24	2	30.10	0	0.00	30.05	2	7,801	0.03%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	2	30.40	30.55	-2	7,744	-0.03%
2019/12/19	20	30.20	1	30.30	30.30	19	7,644	0.25%
2019/12/18	5	30.25	5	30.20	30.15	0	7,630	0.00%
2019/12/17	1	30.10	5	30.05	30.20	-4	7,694	-0.05%
2019/12/16	0	0.00	5	29.95	29.85	-5	7,683	-0.07%
2019/12/11	0	0.00	6	29.21	29.30	-6	7,651	-0.08%
2019/12/09	1	29.35	0	0.00	29.25	1	7,720	0.01%
2019/12/06	0.3	29.35	7	29.30	29.35	-6.7	7,824	-0.09%
2019/12/05	2	29.25	0	0.00	29.25	2	7,858	0.03%
2019/12/04	9	29.24	0	0.00	29.25	9	7,880	0.11%
2019/12/03	17	29.39	1	29.40	29.55	16	7,920	0.20%
2019/12/02	0	0.00	3	29.53	29.65	-3	7,912	-0.04%
2019/11/29	12	29.73	0	0.00	29.75	12	7,980	0.15%
2019/11/28	0.2	30.15	0	0.00	30.15	0.2	7,929	0.00%
2019/11/27	0	0.00	2	29.95	30.10	-2	7,945	-0.03%
2019/11/26	0	0.00	42	30.05	29.95	-42	7,928	-0.53%
2019/11/25	1	29.70	0	0.00	29.75	1	7,609	0.01%
2019/11/21	4	29.66	0	0.00	29.70	4	7,722	0.05%
2019/11/20	7	29.80	2	30.05	29.80	5	7,717	0.06%
2019/11/19	5	29.78	3	29.85	30.05	2	7,701	0.03%
2019/11/18	4	29.84	1	29.70	29.85	3	7,765	0.04%
2019/11/15	12	29.77	3	29.75	29.75	9	7,792	0.12%
2019/11/14	4	29.78	1	29.75	29.75	3	7,829	0.04%
2019/11/13	1.2	29.80	6	30.03	29.80	-4.8	7,893	-0.06%
2019/11/11	4	30.06	23	29.97	29.90	-19	8,256	-0.23%
2019/11/08	11	30.32	0	0.00	30.25	11	8,145	0.14%
2019/11/07	11	30.46	4	30.58	30.55	7	8,132	0.09%
2019/11/06	12	30.54	5	30.58	30.65	7	8,041	0.09%
2019/11/05	58	30.77	50	30.62	30.75	8	7,971	0.10%
2019/11/04	31.5	30.31	17	30.39	30.50	14.5	7,924	0.18%
2019/11/01	5	29.75	16	29.87	29.70	-11	7,703	-0.14%
2019/10/31	1	29.55	1	29.65	29.60	0	7,650	0.00%
2019/10/30	0	0.00	2	29.40	29.55	-2	7,697	-0.03%
2019/10/28	7	29.10	3	29.08	29.05	4	7,921	0.05%
2019/10/25	1	29.10	0	0.00	29.15	1	7,921	0.01%
2019/10/24	1	29.30	1	29.35	29.40	0	7,971	0.00%
2019/10/22	3	29.57	3	29.53	29.60	0	8,045	0.00%
2019/10/21	0	0.00	1	29.35	29.40	-1	8,119	-0.01%
2019/10/18	3	29.47	5	29.60	29.20	-2	8,162	-0.02%
2019/10/17	35	29.40	16	29.50	29.50	19	8,119	0.23%
2019/10/16	3	29.18	1	29.20	29.25	2	8,150	0.02%
2019/10/15	2	29.03	1	28.95	29.25	1	8,205	0.01%
2019/10/14	4	28.80	40	28.77	28.80	-36	8,179	-0.44%
2019/10/09	4	28.36	1	28.50	28.35	3	8,125	0.04%
2019/10/08	2	28.73	0	0.00	28.55	2	8,100	0.02%
2019/10/07	1	28.50	9	28.56	28.70	-8	8,060	-0.10%
2019/10/04	15	28.25	2	28.50	28.20	13	8,025	0.16%
2019/10/02	4	28.38	50	28.41	28.30	-46	8,045	-0.57%
2019/10/01	26	28.75	1	28.90	28.65	25	7,980	0.31%
2019/09/27	0	0.00	20	28.60	28.65	-20	7,915	-0.25%
2019/09/26	6	28.81	2	28.65	28.50	4	7,930	0.05%
2019/09/25	2	28.70	0	0.00	28.70	2	7,952	0.03%
2019/09/24	1	28.75	1	28.95	28.80	0	7,989	0.00%
2019/09/23	12	28.99	0	0.00	28.80	12	8,036	0.15%
2019/09/20	66	28.79	20	29.15	29.15	46	8,094	0.57%
2019/09/19	21	28.92	0	0.00	28.70	21	7,963	0.26%
2019/09/18	0	0.00	3	29.20	29.10	-3	7,920	-0.04%
2019/09/17	22	29.28	0	0.00	29.30	22	7,927	0.28%
2019/09/16	20	29.43	68	29.52	29.50	-48	7,988	-0.60%
2019/09/12	42	28.91	40	29.10	29.00	2	7,960	0.02%
2019/09/11	21	28.87	5	28.85	28.90	16	8,052	0.20%
2019/09/10	28	29.14	15	28.79	28.75	13	8,031	0.16%
2019/09/09	1	29.35	100	29.40	29.40	-99	7,937	-1.25%
2019/09/06	0	0.00	12	29.22	29.30	-12	7,911	-0.15%
2019/09/05	44	29.14	5	29.09	29.20	39	7,893	0.49%
2019/09/04	62	28.71	4	28.70	28.85	58	7,829	0.74%
2019/09/03	13	28.75	1	28.75	28.70	12	7,812	0.15%
2019/09/02	4	28.59	2	28.50	28.70	2	7,744	0.03%
2019/08/30	8	28.38	1	28.30	28.50	7	7,747	0.09%
2019/08/28	5	27.86	0	0.00	27.90	5	7,719	0.06%
2019/08/27	2	27.98	0	0.00	27.75	2	7,703	0.03%
2019/08/26	4	28.05	1	27.95	27.95	3	7,624	0.04%
2019/08/23	0	0.00	9	28.09	28.25	-9	7,760	-0.12%
2019/08/22	5	27.95	1	27.95	27.90	4	7,797	0.05%
2019/08/20	6	28.44	1	28.40	28.35	5	7,847	0.06%
2019/08/19	18	28.66	4	28.59	28.55	14	7,767	0.18%
2019/08/16	4	28.28	3	28.15	28.30	1	7,765	0.01%
2019/08/15	24	27.57	170	27.45	27.50	-146	7,756	-1.88%	大賣/鉅額交易
2019/08/14	5	28.23	0	0.00	28.30	5	7,584	0.07%
2019/08/13	32	28.19	6	28.26	28.05	26	7,824	0.33%
2019/08/12	7	28.49	30	28.53	28.45	-23	7,869	-0.29%
2019/08/08	32	28.75	0	0.00	28.75	32	7,942	0.40%
2019/08/07	9	28.68	12	28.73	28.55	-3	7,978	-0.04%
2019/08/06	46	28.77	1	28.85	28.90	45	8,025	0.56%
2019/08/05	0	0.00	4	28.95	29.10	-4	7,976	-0.05%
2019/08/02	15	28.88	10	28.95	28.90	5	8,073	0.06%
2019/08/01	44	29.29	0	0.00	29.25	44	8,131	0.54%
2019/07/31	4.4	29.83	1	29.90	29.60	3.4	8,115	0.04%
2019/07/30	51	29.98	0	0.00	30.00	51	8,089	0.63%
2019/07/29	11	30.24	11	30.29	30.35	0	8,099	0.00%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	4	30.43	0	0.00	30.25	4	8,296	0.05%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	16	30.94	0	0.00	30.80	16	8,336	0.19%
2019/07/22	2	31.50	0	0.00	31.25	2	8,296	0.02%
2019/07/19	9	31.92	10	32.20	31.50	-1	8,213	-0.01%
2019/07/18	12	33.93	8	33.95	33.90	4	8,054	0.05%
2019/07/17	0	0.00	2	34.10	34.10	-2	7,979	-0.03%
2019/07/16	3	33.82	2	33.85	33.80	1	7,847	0.01%
2019/07/15	0	0.00	1	33.80	33.80	-1	7,784	-0.01%
2019/07/12	1	33.80	20	33.90	33.80	-19	7,911	-0.24%
2019/07/11	0	0.00	1	34.15	33.90	-1	7,911	-0.01%
2019/07/09	1	33.90	1	33.90	33.85	0	7,977	0.00%
2019/07/08	1	34.25	6.4	34.05	34.10	-5.4	8,007	-0.07%
2019/07/05	1	34.15	0	0.00	34.20	1	8,161	0.01%
2019/07/03	10	34.05	2	34.10	34.05	8	8,437	0.09%
2019/07/01	1	33.90	2	33.88	33.85	-1	8,711	-0.01%
2019/06/28	3	33.62	2	33.35	33.50	1	8,718	0.01%
2019/06/27	8	34.21	31	34.08	33.95	-23	8,729	-0.26%
2019/06/26	4	33.51	2	33.43	33.50	2	8,765	0.02%
2019/06/25	2	33.55	0	0.00	33.45	2	8,853	0.02%
2019/06/24	0	0.00	1	33.75	33.75	-1	8,854	-0.01%
2019/06/21	0	0.00	20	33.30	33.10	-20	8,901	-0.22%
2019/06/18	5	32.95	0	0.00	33.10	5	8,777	0.06%
2019/06/17	0	0.00	3	33.02	33.00	-3	8,790	-0.03%
2019/06/14	3	32.67	1	32.90	32.70	2	8,845	0.02%
2019/06/13	1	32.60	0	0.00	32.70	1	8,852	0.01%
2019/06/12	2	33.03	1	33.00	33.10	1	8,899	0.01%
2019/06/11	4	32.83	2	32.95	33.00	2	8,942	0.02%
2019/06/10	3	32.83	0	0.00	32.80	3	8,959	0.03%
2019/06/06	2	32.50	2	32.75	32.75	0	8,960	0.00%
2019/06/05	3	32.70	0	0.00	32.60	3	8,964	0.03%
2019/06/04	3	32.83	1	32.80	32.80	2	8,994	0.02%
2019/06/03	0	0.00	2	32.68	32.80	-2	9,013	-0.02%
2019/05/31	20	32.50	11	32.45	32.80	9	9,065	0.10%
2019/05/30	18	32.40	70	32.41	32.25	-52	9,024	-0.58%
2019/05/29	19	31.93	3	32.17	32.25	16	8,991	0.18%
2019/05/28	41	31.52	0	0.00	31.60	41	9,088	0.45%
2019/05/27	4	31.68	0	0.00	31.50	4	9,002	0.04%
2019/05/23	20	31.20	11	31.27	31.45	9	8,918	0.10%
2019/05/22	2	31.58	1	31.45	31.50	1	8,890	0.01%
2019/05/21	7	32.37	2	32.60	32.05	5	8,831	0.06%
2019/05/20	10	32.65	75	32.27	32.60	-65	8,623	-0.75%
2019/05/17	62	31.77	0	0.00	31.75	62	8,367	0.74%
2019/05/16	3	31.38	4	31.80	31.75	-1	8,370	-0.01%
2019/05/15	11	31.48	0	0.00	31.60	11	8,321	0.13%
2019/05/14	3	31.67	0	0.00	31.50	3	8,376	0.04%
2019/05/10	9	32.03	0	0.00	31.95	9	8,399	0.11%
2019/05/09	5	32.20	0	0.00	32.55	5	8,366	0.06%
2019/05/08	2	32.50	0	0.00	32.85	2	8,321	0.02%
2019/05/07	12	32.58	0	0.00	32.80	12	8,263	0.15%
2019/05/06	16	32.74	21	32.70	32.65	-5	8,232	-0.06%
2019/05/03	6	33.32	1	33.25	33.20	5	8,130	0.06%
2019/05/02	13	33.14	26	32.91	32.85	-13	8,134	-0.16%
2019/04/30	5	33.55	45	33.79	33.70	-40	8,018	-0.50%
2019/04/29	18	33.58	1	33.60	33.65	17	8,013	0.21%
2019/04/26	10	33.00	12	32.69	33.25	-2	8,000	-0.02%
2019/04/25	2	32.63	0	0.00	32.65	2	8,016	0.02%
2019/04/24	40	32.55	0	0.00	32.70	40	8,192	0.49%
2019/04/23	0	0.00	1	32.50	32.60	-1	8,291	-0.01%
2019/04/19	1	32.05	0	0.00	31.95	1	8,360	0.01%
2019/04/18	1	31.85	2	31.85	31.80	-1	8,417	-0.01%
2019/04/17	0	0.00	5	32.50	32.65	-5	8,373	-0.06%
2019/04/15	0	0.00	1	32.50	32.60	-1	8,531	-0.01%
2019/04/12	0	0.00	1	32.35	32.55	-1	8,571	-0.01%
2019/04/11	2	32.68	2	33.15	32.30	0	8,581	0.00%
2019/04/10	0	0.00	6	32.51	32.60	-6	8,475	-0.07%
2019/04/09	13	32.58	11	32.32	32.50	2	8,405	0.02%
2019/04/08	25	32.73	10	32.85	32.10	15	8,300	0.18%
2019/04/03	1	31.80	0	0.00	31.90	1	8,044	0.01%
2019/04/01	2	30.55	0	0.00	30.50	2	7,901	0.03%
2019/03/29	1	30.45	11	30.60	30.45	-10	7,798	-0.13%
2019/03/28	8	30.60	6	30.68	30.85	2	7,892	0.03%
2019/03/27	0	0.00	11	31.00	31.05	-11	7,842	-0.14%
2019/03/26	2	30.90	0	0.00	30.90	2	7,844	0.03%
2019/03/25	10	31.25	6	30.95	31.30	4	7,838	0.05%
2019/03/22	7	31.09	2	31.00	31.30	5	7,821	0.06%
2019/03/21	2	30.90	6	30.93	31.00	-4	7,870	-0.05%
2019/03/20	5	30.56	2	30.60	30.50	3	7,905	0.04%
2019/03/14	1	29.85	0	0.00	29.95	1	7,949	0.01%
2019/03/13	1	29.95	0	0.00	29.95	1	7,960	0.01%
2019/03/12	1	30.05	0	0.00	30.30	1	8,015	0.01%
2019/03/11	2	29.80	2	29.95	29.85	0	8,137	0.00%
2019/03/08	3	29.80	0	0.00	29.75	3	8,272	0.04%
2019/03/06	0	0.00	4	30.00	30.15	-4	8,443	-0.05%
2019/03/05	1	30.00	0	0.00	30.00	1	8,531	0.01%
2019/03/04	15	30.13	0	0.00	30.00	15	8,628	0.17%
2019/02/27	8	30.44	0	0.00	30.50	8	8,569	0.09%
2019/02/26	0	0.00	2	31.15	31.25	-2	8,489	-0.02%
2019/02/25	3	31.25	2	31.33	31.50	1	8,465	0.01%
2019/02/22	0	0.00	1	31.10	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	2	31.10	31.20	-2	8,618	-0.02%
2019/02/20	1	30.75	3	31.00	31.00	-2	8,728	-0.02%
2019/02/19	7	30.74	3	30.68	30.70	4	9,152	0.04%
2019/02/18	7	30.38	2	30.50	30.25	5	9,211	0.05%
2019/02/15	1	30.05	15	30.23	30.05	-14	9,219	-0.15%
2019/02/14	0	0.00	5	30.20	30.00	-5	9,118	-0.05%
2019/02/13	0	0.00	5	30.10	30.00	-5	9,085	-0.06%
2019/02/12	10	29.59	0	0.00	29.80	10	9,064	0.11%
2019/01/30	15	29.53	17	29.54	29.70	-2	8,984	-0.02%
2019/01/29	20	29.75	20	29.35	29.40	0	8,912	0.00%
2019/01/25	0	0.00	21	29.50	29.55	-21	8,955	-0.23%
2019/01/23	1	29.40	0	0.00	29.35	1	8,947	0.01%
2019/01/22	2	29.55	0	0.00	29.40	2	8,991	0.02%
2019/01/18	1	28.95	11	28.92	28.80	-10	9,143	-0.11%
2019/01/16	0	0.00	4	29.25	29.05	-4	9,257	-0.04%
2019/01/15	3	29.40	58	29.49	29.55	-55	9,229	-0.60%
2019/01/14	2	28.90	0	0.00	29.00	2	9,231	0.02%
2019/01/11	1	29.30	2	29.35	29.30	-1	9,388	-0.01%
2019/01/10	12	29.21	0	0.00	29.35	12	9,424	0.13%
2019/01/09	10	29.25	14	29.28	29.30	-4	9,492	-0.04%
2019/01/08	21	28.85	6	28.93	28.85	15	9,781	0.15%
2019/01/07	2	28.75	3	28.68	28.70	-1	9,859	-0.01%
2019/01/04	15	28.40	0	0.00	28.25	15	9,958	0.15%
2019/01/03	0	0.00	60	28.13	28.20	-60	10,232	-0.59%
2019/01/02	10	27.90	51	28.08	28.05	-41	10,398	-0.39%
2018/12/28	0	0.00	11	27.80	27.90	-11	10,424	-0.11%
2018/12/27	14	27.71	2	27.68	27.50	12	10,478	0.11%
2018/12/26	0	0.00	22	27.99	27.65	-22	10,470	-0.21%
2018/12/25	0	0.00	25	28.00	27.95	-25	10,574	-0.24%
2018/12/24	0	0.00	1	27.70	28.25	-1	10,708	-0.01%
2018/12/22	2	27.55	1	27.55	27.50	1	10,842	0.01%
2018/12/21	3	27.67	5	27.85	27.60	-2	11,052	-0.02%
2018/12/20	2	28.45	0	0.00	28.30	2	10,899	0.02%
2018/12/18	4	28.24	1	28.35	28.20	3	11,087	0.03%
2018/12/14	2	28.18	0	0.00	28.15	2	11,796	0.02%
2018/12/13	3	28.37	0	0.00	28.45	3	11,923	0.03%
2018/12/12	1	28.65	0	0.00	28.60	1	12,034	0.01%
2018/12/11	0	0.00	7	28.64	28.65	-7	12,027	-0.06%
2018/12/10	12	28.80	4	28.73	28.65	8	12,243	0.07%
2018/12/07	1	28.35	2	28.68	28.75	-1	12,390	-0.01%
2018/12/06	5	28.11	1	28.15	28.15	4	12,688	0.03%
2018/12/05	4	28.20	39	28.20	28.40	-35	12,999	-0.27%
2018/12/04	26	28.75	0	0.00	28.60	26	13,179	0.20%
2018/12/03	39	29.09	1	29.05	29.30	38	13,251	0.29%
2018/11/30	31	28.50	7	28.62	28.45	24	13,246	0.18%
2018/11/29	1	28.65	0	0.00	28.30	1	13,327	0.01%
2018/11/28	37	28.41	0	0.00	28.60	37	13,318	0.28%
2018/11/27	2	28.13	0	0.00	28.20	2	13,315	0.02%
2018/11/26	3	28.63	0	0.00	28.75	3	13,324	0.02%
2018/11/23	1	28.25	9	28.29	28.45	-8	13,454	-0.06%
2018/11/22	1	28.90	0	0.00	28.85	1	13,484	0.01%
2018/11/21	36	29.05	2	28.93	29.20	34	13,609	0.25%
2018/11/20	42	29.11	12	29.07	29.25	30	13,803	0.22%
2018/11/19	3	29.27	1	29.60	29.45	2	14,145	0.01%
2018/11/16	59	30.05	15	29.58	29.35	44	14,578	0.30%
2018/11/15	28	31.39	20	31.20	31.20	8	14,643	0.05%
2018/11/14	0	0.00	7	31.39	31.50	-7	14,867	-0.05%
2018/11/13	7	31.12	7	31.45	31.50	0	14,898	0.00%
2018/11/12	0	0.00	32	31.34	31.50	-32	14,956	-0.21%
2018/11/09	8	30.98	0	0.00	30.95	8	15,009	0.05%
2018/11/07	0	0.00	1	31.45	31.45	-1	15,304	-0.01%
2018/11/06	1	31.10	4	31.20	30.90	-3	15,321	-0.02%
2018/11/05	8	30.69	18	30.87	30.85	-10	15,279	-0.07%
2018/11/02	30	31.46	21	31.27	31.65	9	15,247	0.06%
2018/10/31	5	30.50	0	0.00	31.05	5	15,259	0.03%
2018/10/30	0	0.00	6	30.57	30.15	-6	15,259	-0.04%
2018/10/29	2	29.75	2	30.20	29.95	0	15,194	0.00%
2018/10/26	5	30.05	3	29.85	30.00	2	15,210	0.01%
2018/10/25	9	30.27	17	30.21	30.20	-8	15,222	-0.05%
2018/10/24	10	31.04	10	31.00	30.70	0	15,158	0.00%
2018/10/23	33	31.70	142.3	31.46	31.20	-109.3	15,026	-0.73%	大賣/鉅額交易
2018/10/22	15	31.65	42	31.73	32.20	-27	15,038	-0.18%
2018/10/19	16	31.15	96	31.16	31.25	-80	15,040	-0.53%
2018/10/18	5.3	31.97	19	31.93	32.05	-13.7	14,906	-0.09%
2018/10/17	229	31.64	205	31.80	31.55	24	14,932	0.16%	大買/大賣/
2018/10/16	111	31.77	147	31.42	31.05	-36	14,994	-0.24%	大買/大賣/
2018/10/15	127	32.47	10	31.96	32.10	117	14,845	0.79%	大買/鉅額交易
2018/10/12	22	32.56	17	32.79	33.25	5	14,868	0.03%
2018/10/11	17	32.78	7	33.14	32.35	10	15,030	0.07%
2018/10/09	11	35.09	10	35.69	35.85	1	14,779	0.01%
2018/10/08	4	34.96	2	34.93	35.05	2	14,603	0.01%
2018/10/05	4	34.05	2	34.55	34.50	2	14,624	0.01%
2018/10/04	9	34.82	0	0.00	35.15	9	14,724	0.06%
2018/10/02	11	35.16	17	34.58	35.40	-6	14,917	-0.04%
2018/10/01	13	34.98	4	35.14	34.80	9	15,055	0.06%
2018/09/28	209	35.89	233	35.45	35.70	-24	15,180	-0.16%	大買/大賣/
2018/09/27	2	36.05	1	36.05	36.35	1	15,212	0.01%
2018/09/26	35	35.89	7	36.02	36.00	28	15,398	0.18%
2018/09/25	44	36.41	1	36.95	36.20	43	15,450	0.28%
2018/09/21	102	37.06	106	37.02	37.40	-4	15,309	-0.03%	大買/大賣/
2018/09/20	28	35.80	12	35.96	35.80	16	14,943	0.11%
2018/09/19	5	37.00	6	37.02	37.00	-1	14,610	-0.01%
2018/09/18	1	36.10	2	36.20	36.15	-1	14,327	-0.01%
2018/09/17	3	35.80	0	0.00	35.75	3	14,190	0.02%
2018/09/14	2	35.90	107	36.14	36.05	-105	14,164	-0.74%	大賣/鉅額交易
2018/09/13	208	35.49	156	35.76	35.65	52	13,939	0.37%	大買/大賣/
2018/09/12	15	35.45	17	36.09	35.45	-2	13,754	-0.01%
2018/09/11	26	35.01	22	35.48	35.45	4	13,492	0.03%
2018/09/10	45	34.12	2	34.58	34.50	43	13,213	0.33%
2018/09/07	9	34.24	32	34.20	34.05	-23	13,127	-0.18%
2018/09/06	15	34.55	18	34.38	34.35	-3	12,986	-0.02%
2018/09/05	28	35.22	0	0.00	34.70	28	12,867	0.22%
2018/09/04	23	34.68	6	34.78	34.75	17	12,655	0.13%
2018/09/03	9	35.16	1	35.40	34.60	8	12,558	0.06%
2018/08/31	12	35.41	2	35.45	35.75	10	12,429	0.08%
2018/08/30	9	36.13	3	36.27	35.70	6	12,333	0.05%
2018/08/29	6	35.58	4	35.63	35.70	2	12,200	0.02%
2018/08/28	10	35.78	21	35.78	35.95	-11	12,067	-0.09%
2018/08/27	224	36.03	313	35.47	35.70	-89	11,937	-0.75%	大買/大賣/
2018/08/24	201	36.21	69	35.95	36.00	132	11,651	1.13%	大買/鉅額交易
2018/08/23	191	36.21	199	36.46	37.25	-8	11,349	-0.07%	大買/大賣/
2018/08/22	32	35.05	17	35.16	35.20	15	10,837	0.14%
2018/08/21	11	33.23	17	33.33	34.05	-6	10,315	-0.06%
2018/08/20	0	0.00	17	32.36	32.50	-17	10,030	-0.17%
2018/08/17	2	32.50	0	0.00	32.45	2	9,994	0.02%
2018/08/16	5	31.75	0	0.00	32.25	5	9,937	0.05%
2018/08/15	7	32.06	22	32.68	32.25	-15	9,932	-0.15%
2018/08/14	0	0.00	2	32.33	32.75	-2	9,740	-0.02%
2018/08/13	0	0.00	1	31.75	31.80	-1	9,633	-0.01%
2018/08/10	2	31.95	0	0.00	31.80	2	9,675	0.02%
2018/08/08	0	0.00	0.8	32.00	32.20	-0.8	9,674	-0.01%
2018/08/07	10	32.25	0	0.00	32.00	10	9,648	0.10%
2018/08/03	2	31.20	1	31.00	31.25	1	9,420	0.01%
2018/08/02	12.8	31.05	3.3	31.17	30.75	9.5	9,391	0.10%
2018/08/01	1	31.90	0	0.00	32.30	1	9,203	0.01%
2018/07/31	0	0.00	0	32.35	32.60	0	9,132	0.00%
2018/07/30	0	0.00	7	32.02	32.15	-7	9,084	-0.08%
2018/07/27	2	32.15	2.3	32.40	32.25	-0.3	9,071	0.00%
2018/07/24	0	0.00	10	32.61	32.65	-10	9,134	-0.11%
2018/07/23	8	32.77	0	0.00	32.20	8	9,000	0.09%
2018/07/20	6	31.95	2	32.15	32.20	4	8,874	0.05%
2018/07/19	11	31.92	2	32.13	31.80	9	8,652	0.10%
2018/07/18	4	32.85	6	33.00	33.25	-2	8,444	-0.02%
2018/07/17	0	0.00	3	31.97	32.00	-3	8,072	-0.04%
2018/07/16	5	31.72	1	31.75	31.70	4	7,960	0.05%
2018/07/12	4	31.83	1	31.70	32.00	3	7,804	0.04%
2018/07/11	1	31.90	15	31.75	31.90	-14	7,616	-0.18%
2018/07/10	9	32.21	3	32.25	32.05	6	7,440	0.08%
2018/07/09	1	31.80	6	32.09	32.35	-5	7,233	-0.07%
2018/07/06	11	31.50	18	31.59	31.50	-7	6,964	-0.10%
2018/07/05	9	31.13	12	31.30	30.90	-3	6,686	-0.04%
2018/07/04	25	30.80	13	30.42	30.80	12	6,554	0.18%
2018/07/03	1	29.55	5	29.00	29.55	-4	6,348	-0.06%
2018/06/29	0	0.00	2	28.98	28.90	-2	6,194	-0.03%
2018/06/28	7	28.49	0	0.00	28.50	7	6,113	0.11%
2018/06/27	0	0.00	1	29.05	28.80	-1	6,038	-0.02%
2018/06/26	6	28.76	7	29.06	28.80	-1	6,046	-0.02%
2018/06/25	0	0.00	4	29.55	29.45	-4	5,984	-0.07%
2018/06/20	0	0.00	1	28.65	29.00	-1	5,893	-0.02%
2018/06/19	2	28.90	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	1	29.60	29.60	-1	5,668	-0.02%
2018/06/14	1	28.60	0	0.00	28.55	1	5,465	0.02%
2018/06/13	1	29.10	0	0.00	29.15	1	5,443	0.02%
2018/06/12	1	28.80	1	29.40	29.10	0	5,683	0.00%
2018/06/11	3	29.15	5	29.10	29.00	-2	5,650	-0.04%
2018/06/08	0	0.00	6	29.52	29.65	-6	5,658	-0.11%
2018/06/07	1	29.85	1	29.70	29.80	0	5,651	0.00%
2018/06/05	1	29.50	9	29.33	29.50	-8	5,511	-0.15%
2018/06/04	0	0.00	7	29.19	29.35	-7	5,493	-0.13%
2018/06/01	10	28.95	5	28.95	28.95	5	5,462	0.09%
2018/05/31	0	0.00	10	28.65	28.55	-10	5,457	-0.18%
2018/05/30	0	0.00	1	28.05	28.05	-1	5,311	-0.02%
2018/05/28	1	28.55	1	28.75	28.70	0	5,291	0.00%
2018/05/25	2	29.00	11	28.83	28.75	-9	5,356	-0.17%
2018/05/24	1	29.05	0	0.00	29.25	1	5,362	0.02%
2018/05/23	0	0.00	2	29.15	29.20	-2	5,389	-0.04%
2018/05/22	1	28.70	1	28.90	28.90	0	5,365	0.00%
2018/05/21	2	28.88	4	29.04	28.95	-2	5,414	-0.04%
2018/05/18	7	28.59	8	28.58	28.65	-1	5,417	-0.02%
2018/05/17	0	0.00	1	28.25	28.15	-1	5,436	-0.02%
2018/05/16	0	0.00	3	28.10	28.20	-3	5,487	-0.05%
2018/05/15	0	0.00	1	28.10	28.15	-1	5,705	-0.02%
2018/05/14	0	0.00	4	28.35	28.25	-4	6,031	-0.07%
2018/05/10	3	28.30	1	28.40	28.20	2	6,252	0.03%
2018/05/09	3	28.40	10	28.33	28.30	-7	6,304	-0.11%
2018/05/08	1	28.15	0	0.00	28.40	1	6,379	0.02%
2018/05/04	1	27.80	6	27.93	27.70	-5	6,372	-0.08%
2018/05/03	10	28.26	3	28.13	28.15	7	6,405	0.11%
2018/05/02	22	28.43	2	28.58	28.60	20	6,429	0.31%
2018/04/30	3	27.68	3	27.80	28.40	0	6,402	0.00%
2018/04/26	4	27.29	3	27.13	27.10	1	6,388	0.02%
2018/04/25	0.2	27.05	1	27.10	27.20	-0.8	6,418	-0.01%
2018/04/24	3	26.82	0	0.00	26.85	3	6,472	0.05%
2018/04/23	0	0.00	2	27.10	27.15	-2	6,535	-0.03%
2018/04/20	5	27.13	5	27.10	27.10	0	6,703	0.00%
2018/04/19	1	27.15	2	27.18	27.20	-1	6,875	-0.01%
2018/04/18	0	0.00	2	26.85	26.90	-2	6,949	-0.03%
2018/04/17	1	26.50	1	26.60	26.50	0	7,049	0.00%
2018/04/13	2	26.70	0	0.00	26.65	2	7,290	0.03%
2018/04/12	4	26.78	0	0.00	26.80	4	7,449	0.05%
2018/04/11	6	27.01	2	27.00	27.00	4	7,536	0.05%
2018/04/10	1	27.25	0	0.00	27.20	1	7,665	0.01%
2018/04/09	3	26.70	21	26.81	27.05	-18	7,672	-0.23%
2018/04/02	0	0.00	2	26.40	26.35	-2	7,879	-0.03%
2018/03/31	2	26.30	0	0.00	26.45	2	8,036	0.02%
2018/03/30	6	26.20	1	26.25	26.50	5	8,034	0.06%
2018/03/26	1	25.85	0	0.00	25.95	1	7,983	0.01%
2018/03/23	1	25.75	3	25.77	25.95	-2	7,986	-0.03%
2018/03/22	1	26.20	1	26.30	26.30	0	7,958	0.00%
2018/03/20	0	0.00	1	25.95	26.10	-1	8,020	-0.01%
2018/03/19	0	0.00	5	26.27	26.15	-5	8,122	-0.06%
2018/03/16	1	25.85	1	26.25	26.75	0	8,054	0.00%
2018/03/14	5.4	25.99	1	26.10	25.75	4.4	7,782	0.06%
2018/03/13	0	0.00	2	26.00	26.05	-2	7,790	-0.03%
2018/03/12	2	25.85	4	25.80	25.85	-2	7,806	-0.03%
2018/03/09	0	0.00	6	25.75	25.65	-6	7,808	-0.08%
2018/03/02	1	25.50	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%
2018/02/23	0	0.00	1	25.40	25.60	-1	7,789	-0.01%
2018/02/21	20	24.80	1	24.95	25.40	19	7,785	0.24%
2018/02/09	2	24.20	0	0.00	24.35	2	7,599	0.03%
2018/02/08	0	0.00	1	24.40	24.50	-1	7,499	-0.01%
2018/02/07	1	24.40	0	0.00	24.45	1	7,456	0.01%
2018/02/06	6	24.05	2	24.20	24.30	4	7,175	0.06%
2018/02/01	2	26.15	2	26.10	26.10	0	6,549	0.00%
2018/01/31	1	25.95	0	0.00	26.05	1	6,461	0.02%
2018/01/29	2	26.30	2	26.65	26.45	0	6,257	0.00%
2018/01/26	1	26.35	0	0.00	26.55	1	6,221	0.02%
2018/01/23	0	0.00	2	26.70	26.90	-2	5,930	-0.03%
2018/01/22	0	0.00	1	26.90	26.70	-1	5,825	-0.02%
2018/01/19	1	26.80	0	0.00	26.90	1	5,699	0.02%
2018/01/17	1	27.00	0	0.00	26.90	1	5,608	0.02%
2018/01/16	2	27.08	0	0.00	27.00	2	5,569	0.04%
2018/01/15	2	27.15	0	0.00	27.30	2	5,416	0.04%
2018/01/12	2	26.95	1	27.00	26.90	1	5,306	0.02%
2018/01/11	1	26.85	5	26.95	26.75	-4	5,189	-0.08%
2018/01/08	6.5	26.72	1	26.60	26.50	5.5	4,872	0.11%
2018/01/04	4	26.60	0	0.00	26.35	4	4,655	0.09%
2018/01/02	0	0.00	1	26.90	26.80	-1	4,448	-0.02%