遠東新 (1402)-國泰-忠孝券商分點個股進出

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
31.95
漲跌
▲0.10
漲幅
+0.31%
成交量
6,016張
產業
上市紡織類股
877人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/17	0	31.80	0	31.88	31.95	0	4,646	0.00%
2024/04/15	0	32.70	1	32.40	32.65	-1	4,525	-0.02%
2024/04/11	0	32.90	55	32.80	32.80	-55	4,491	-1.22%
2024/04/10	0	32.75	0	0.00	32.70	0	4,526	0.00%
2024/04/01	0	33.20	26	33.20	33.25	-26	4,673	-0.56%
2024/03/29	5	33.10	1	33.19	33.25	4	4,671	0.08%
2024/03/28	6	33.01	0	0.00	33.05	6	4,623	0.13%
2024/03/27	5	32.95	0	32.85	32.85	5	4,641	0.11%
2024/03/26	5	32.60	1	32.50	32.60	4	4,817	0.08%
2024/03/25	0	32.56	0	0.00	32.40	0	5,011	0.00%
2024/03/22	0	32.60	0	0.00	32.50	0	5,238	0.00%
2024/03/21	0	32.43	0	32.35	32.70	0	5,412	0.00%
2024/03/20	5	32.00	0	0.00	31.80	5	6,170	0.08%
2024/03/19	1	31.90	0	0.00	31.70	1	6,240	0.02%
2024/03/18	0	32.75	3	32.75	32.75	-3	6,208	-0.05%
2024/03/15	0.1	33.15	0	0.00	32.90	0.1	6,204	0.00%
2024/03/14	0	32.60	1	32.90	32.90	-1	5,903	-0.02%
2024/03/13	0.1	32.55	1	32.45	32.70	-1	5,894	-0.02%
2024/03/12	0	32.15	1	32.35	32.35	-1	5,868	-0.02%
2024/03/11	0	32.25	0	0.00	32.50	0	5,939	0.00%
2024/03/08	0	0.00	1	32.15	32.40	-1	6,094	-0.02%
2024/03/06	1	32.00	0	0.00	32.00	1	6,344	0.02%
2024/03/05	8	31.90	0	0.00	31.85	8	6,744	0.12%
2024/03/04	0	31.85	0.5	31.85	31.85	-0.4	6,898	-0.01%
2024/03/01	3.5	31.94	2	31.90	31.90	1.5	7,096	0.02%
2024/02/29	0	32.17	4	32.43	32.60	-4	7,360	-0.05%
2024/02/27	0	0.00	3	31.80	31.65	-3	7,378	-0.04%
2024/02/26	0	31.50	0	0.00	31.40	0	7,429	0.00%
2024/02/23	0	31.75	0	0.00	31.65	0	7,580	0.00%
2024/02/22	0	31.70	0	0.00	31.90	0	7,781	0.00%
2024/02/21	0	31.60	1	31.60	31.75	-1	7,884	-0.01%
2024/02/20	0	31.40	0	0.00	31.60	0	7,914	0.00%
2024/02/19	0	31.06	2	31.10	31.35	-2	7,963	-0.02%
2024/02/15	1	30.45	0	31.55	30.70	1	8,187	0.01%
2024/02/02	0	31.20	0	31.00	31.05	0	8,225	0.00%
2024/02/01	0	31.20	36	31.20	31.30	-36	8,264	-0.44%
2024/01/31	0	0.00	1	31.00	30.90	-1	8,293	-0.01%
2024/01/30	0.1	30.80	0	0.00	30.65	0.1	8,280	0.00%
2024/01/25	0	30.80	0	0.00	30.85	0	8,458	0.00%
2024/01/24	0	30.60	1	30.65	30.60	-1	8,510	-0.01%
2024/01/23	0	30.55	5	30.40	30.60	-5	8,601	-0.06%
2024/01/22	1	30.30	0	0.00	30.30	1	8,677	0.01%
2024/01/19	1	30.25	5	30.50	30.50	-4	8,745	-0.05%
2024/01/18	0	30.48	6	30.46	30.50	-6	8,810	-0.07%
2024/01/17	1.1	30.87	1.2	30.77	30.40	-0.2	8,817	0.00%
2024/01/11	1	31.30	0	0.00	31.45	1	8,788	0.01%
2024/01/09	0	31.70	2	31.80	31.75	-2	9,041	-0.02%
2024/01/08	0	31.85	0	0.00	31.80	0	9,099	0.00%
2024/01/05	0	31.70	2	31.65	31.75	-2	9,156	-0.02%
2024/01/04	0	31.60	1	31.65	31.75	-1	9,258	-0.01%
2024/01/03	0	31.55	2	31.45	31.45	-2	9,358	-0.02%
2024/01/02	1	31.30	0	0.00	31.55	1	9,340	0.01%
2023/12/29	3.1	31.10	0	31.25	31.20	3.1	9,309	0.03%
2023/12/28	10	31.35	10	31.30	31.40	0	9,329	0.00%
2023/12/27	0	0.00	1	31.45	31.40	-1	9,325	-0.01%
2023/12/26	5	30.95	0	31.10	31.10	5	9,287	0.05%
2023/12/25	1	30.90	0	0.00	30.95	1	9,313	0.01%
2023/12/20	11.1	31.45	18	31.39	31.25	-6.9	9,118	-0.08%
2023/12/19	10	31.20	10	31.35	31.45	0	8,898	0.00%
2023/12/18	0	31.20	0	0.00	31.40	0	8,728	0.00%
2023/12/13	2.1	30.68	0	0.00	30.70	2.1	7,673	0.03%
2023/12/12	1	30.85	0	0.00	31.00	1	8,661	0.01%
2023/12/11	4.1	30.70	0	0.00	30.90	4.1	8,735	0.05%
2023/12/08	1	30.90	0	0.00	30.95	1	8,747	0.01%
2023/12/07	3.1	31.12	0	0.00	31.10	3.1	8,771	0.04%
2023/12/06	0	31.75	0	0.00	31.65	0	8,731	0.00%
2023/12/04	1	31.55	6.7	31.48	31.60	-5.6	8,528	-0.07%
2023/12/01	0	30.93	0	30.85	30.95	0	8,366	0.00%
2023/11/30	0	30.78	20	30.90	30.60	-20	8,250	-0.24%
2023/11/28	0	30.89	0	0.00	30.60	0	7,756	0.00%
2023/11/27	0	30.77	1	30.95	30.45	-1	7,706	-0.01%
2023/11/24	0	30.55	0	0.00	30.15	0	7,451	0.00%
2023/11/21	3	30.28	1.4	30.29	30.40	1.6	7,084	0.02%
2023/11/20	1.1	30.05	15	30.35	29.95	-13.9	6,974	-0.20%
2023/11/17	0	30.77	0	0.00	30.75	0	6,888	0.00%
2023/11/16	0	30.65	0	0.00	30.85	0	6,846	0.00%
2023/11/15	1	30.45	0	30.40	30.70	1	6,789	0.01%
2023/11/14	0	30.40	0	30.31	30.50	0	6,688	0.00%
2023/11/13	0	30.13	2.1	30.26	30.35	-2.1	6,670	-0.03%
2023/11/10	0	30.25	1	30.20	30.25	-1	6,768	-0.01%
2023/11/09	0	30.05	51	30.00	30.25	-51	6,785	-0.75%
2023/11/07	1	30.05	1	30.20	30.20	0	6,794	0.00%
2023/11/06	0	30.05	0	30.05	30.25	0	6,816	0.00%
2023/11/03	0	29.82	1	29.85	29.90	-1	6,762	-0.02%
2023/11/02	0	29.60	3	29.77	29.85	-3	6,807	-0.04%
2023/11/01	1	29.40	0	29.40	29.40	1	6,770	0.01%
2023/10/31	0	29.40	0	0.00	29.50	0	6,756	0.00%
2023/10/30	0	29.33	1	29.35	29.30	-1	6,760	-0.01%
2023/10/27	0	29.20	0	0.00	29.25	0	6,725	0.00%
2023/10/26	1	29.15	0	0.00	29.00	1	6,724	0.02%
2023/10/25	1	29.10	0	29.40	29.10	1	6,735	0.01%
2023/10/24	0	28.90	0	0.00	29.05	0	6,755	0.00%
2023/10/23	1	28.70	0	0.00	28.65	1	6,813	0.01%
2023/10/18	0	0.00	2.7	29.14	29.00	-2.7	6,918	-0.04%
2023/10/17	1	29.10	0.2	29.25	29.15	0.8	6,759	0.01%
2023/10/16	0	29.35	0.3	29.35	29.25	-0.3	6,838	0.00%
2023/10/13	2	29.20	0	0.00	29.30	2	6,951	0.03%
2023/10/12	1	29.10	0	0.00	29.25	1	7,103	0.01%
2023/10/11	0	29.00	1	29.09	29.20	-1	7,094	-0.01%
2023/10/06	0	0.00	90	28.50	28.55	-90	7,003	-1.29%
2023/10/05	0	28.60	0	0.00	28.40	0	7,025	0.00%
2023/10/04	2.2	28.46	0	0.00	28.35	2.2	7,025	0.03%
2023/10/03	0	0.00	14	29.00	28.85	-14	7,008	-0.20%
2023/10/02	10	29.00	1	29.15	29.10	9	7,088	0.13%
2023/09/28	0	28.90	0	0.00	28.75	0	7,268	0.00%
2023/09/27	0	28.70	0	0.00	28.60	0	7,318	0.00%
2023/09/26	0.1	28.70	0	0.00	28.60	0.1	7,364	0.00%
2023/09/22	0	0.00	2	28.75	28.75	-2	7,447	-0.03%
2023/09/19	50	29.50	5	29.45	29.40	45	7,464	0.60%
2023/09/18	5	29.55	0	0.00	29.50	5	7,578	0.07%
2023/09/15	1	28.80	0	0.00	29.10	1	7,583	0.01%
2023/09/14	0	0.00	5	29.21	29.45	-5	6,578	-0.08%
2023/09/13	0.2	28.90	0	0.00	29.15	0.2	6,488	0.00%
2023/09/11	0	0.00	0	28.60	28.70	0	6,585	0.00%
2023/09/07	2	28.40	0	0.00	28.40	2	6,607	0.03%
2023/09/06	0.5	28.72	0.1	28.68	28.60	0.4	6,585	0.01%
2023/09/05	0	28.85	0	0.00	28.85	0	6,564	0.00%
2023/09/04	0	28.75	0	0.00	28.60	0	6,566	0.00%
2023/09/01	4.2	28.90	0	0.00	28.80	4.2	6,545	0.06%
2023/08/31	8	28.18	0	0.00	28.15	8	6,535	0.12%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/29	1	28.15	0	0.00	28.30	1	6,387	0.02%
2023/08/28	3.1	28.10	2	28.30	28.15	1.1	6,422	0.02%
2023/08/25	4	28.30	0	0.00	28.30	4	6,945	0.06%
2023/08/24	2.3	28.31	0	0.00	28.35	2.3	6,967	0.03%
2023/08/22	1	28.60	0	0.00	28.60	1	6,918	0.01%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	6	28.69	0	0.00	28.75	6	6,960	0.09%
2023/08/17	1.6	28.36	0	0.00	28.50	1.6	6,954	0.02%
2023/08/16	6.4	28.78	1	28.60	28.60	5.4	6,909	0.08%
2023/08/15	1.1	29.35	0	0.00	29.15	1.1	6,812	0.02%
2023/08/14	0	0.00	23	29.45	29.30	-23	6,805	-0.34%
2023/08/11	1	29.55	0	0.00	29.50	1	6,846	0.01%
2023/08/10	1.1	29.51	0	0.00	29.45	1.1	6,892	0.02%
2023/08/09	1	29.45	0	0.00	29.50	1	6,876	0.01%
2023/08/08	1	29.60	0	29.70	29.60	1	6,872	0.01%
2023/08/07	0	29.74	0	0.00	29.80	0	6,825	0.00%
2023/08/04	0.1	29.60	0	0.00	29.50	0.1	6,833	0.00%
2023/08/02	10.1	29.58	3	29.75	29.55	7.1	6,812	0.10%
2023/07/28	3.2	29.74	3	29.65	29.70	0.2	6,730	0.00%
2023/07/27	5	29.83	1	29.90	29.95	4	6,678	0.06%
2023/07/26	9.2	29.37	0	0.00	29.50	9.2	6,678	0.14%
2023/07/25	60	29.33	0	29.35	29.25	60	6,659	0.90%
2023/07/24	3.2	29.28	0	0.00	29.15	3.2	6,621	0.05%
2023/07/21	28	29.76	0	0.00	29.60	28	6,601	0.42%
2023/07/20	11	29.91	0	0.00	29.80	11	6,556	0.17%
2023/07/19	17.3	29.89	0	0.00	29.75	17.3	6,559	0.26%
2023/07/18	14.1	30.04	0	0.00	30.00	14.1	6,469	0.22%
2023/07/17	32	30.41	0	0.00	30.30	32	6,352	0.50%
2023/07/14	2	32.18	0	0.00	32.30	2	6,184	0.03%
2023/07/11	0	0.00	10	32.35	32.45	-10	6,183	-0.16%
2023/07/10	2	31.95	0	0.00	32.00	2	6,239	0.03%
2023/07/07	1	32.00	0	0.00	32.05	1	6,234	0.02%
2023/07/06	6	32.53	0	0.00	32.20	6	6,204	0.10%
2023/07/03	2	33.43	6	33.60	33.45	-4	5,980	-0.07%
2023/06/30	5	33.39	1	33.20	33.45	4	5,999	0.07%
2023/06/28	9	33.41	1.2	33.39	33.55	7.9	5,985	0.13%
2023/06/27	3	33.40	0	0.00	33.50	3	5,996	0.05%
2023/06/26	6.1	33.31	8	33.46	33.50	-1.9	5,996	-0.03%
2023/06/21	1	32.95	0	0.00	33.05	1	5,918	0.02%
2023/06/16	0	0.00	1	33.30	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	2	33.00	33.00	-2	5,952	-0.03%
2023/06/14	0	0.00	1	32.70	32.75	-1	6,108	-0.02%
2023/06/13	0	0.00	5	32.66	32.60	-5	6,136	-0.08%
2023/06/09	0	0.00	2	32.70	32.55	-2	6,231	-0.03%
2023/06/08	0.1	32.49	0	0.00	32.45	0.1	6,312	0.00%
2023/06/07	0	0.00	2	32.53	32.45	-2	6,413	-0.03%
2023/06/06	0	32.40	5	32.60	32.50	-5	6,684	-0.07%
2023/06/01	1	31.90	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0	32.15	0	0.00	32.30	0	6,635	0.00%
2023/05/30	1	31.85	0	0.00	32.10	1	6,162	0.02%
2023/05/25	0	0.00	10	31.80	32.00	-10	6,275	-0.16%
2023/05/24	0.4	31.90	0	0.00	32.00	0.4	6,296	0.01%
2023/05/23	0	0.00	3.7	31.98	32.05	-3.7	6,281	-0.06%
2023/05/22	5	31.95	0.3	32.15	32.05	4.7	6,292	0.07%
2023/05/18	2	31.80	2	31.95	32.00	0	6,433	0.00%
2023/05/17	0.1	31.95	0	31.95	31.95	0.1	6,460	0.00%
2023/05/16	3	31.60	2	31.65	31.95	1	6,446	0.02%
2023/05/15	0	0.00	0	31.80	31.75	0	6,411	0.00%
2023/05/12	1	32.10	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	32.10	0	0.00	31.80	1	6,454	0.02%
2023/05/09	0	32.28	0	0.00	32.25	0	6,488	0.00%
2023/05/08	0	32.55	0	0.00	32.60	0	6,531	0.00%
2023/05/04	3	32.20	0	0.00	32.25	3	6,583	0.05%
2023/05/02	0	0.00	5	32.20	32.25	-5	6,679	-0.07%
2023/04/27	0	0.00	1	31.75	31.85	-1	6,903	-0.01%
2023/04/26	1	31.85	0	0.00	31.90	1	6,901	0.01%
2023/04/24	0	31.95	1.2	31.90	31.90	-1.2	6,837	-0.02%
2023/04/21	1	31.50	0	0.00	31.40	1	6,857	0.01%
2023/04/20	10	31.40	0	0.00	31.45	10	6,890	0.15%
2023/04/19	0	0.00	0	31.75	31.70	0	6,922	0.00%
2023/04/18	0.1	31.65	0	0.00	31.65	0.1	6,890	0.00%
2023/04/14	0	0.00	1	31.75	31.85	-1	6,848	-0.01%
2023/04/13	0	0.00	30	31.85	31.70	-30	6,817	-0.44%
2023/04/12	1.1	31.85	1	31.80	31.70	0.1	6,730	0.00%
2023/04/11	52	31.80	200	31.80	31.80	-148	6,722	-2.20%	大賣/鉅額交易
2023/03/30	30.1	31.30	1	31.20	31.30	29.1	7,382	0.39%
2023/03/29	1	31.25	1	31.35	31.35	0	7,930	0.00%
2023/03/28	1	31.10	0	0.00	31.10	1	8,487	0.01%
2023/03/27	0	31.25	2	31.20	31.20	-2	9,180	-0.02%
2023/03/24	1	31.15	0	0.00	31.10	1	10,586	0.01%
2023/03/21	2.1	30.88	0	0.00	30.75	2.1	10,925	0.02%
2023/03/20	6	30.78	1	30.90	30.80	5	10,993	0.05%
2023/03/17	2	31.10	0	0.00	31.00	2	11,035	0.02%
2023/03/15	1	31.35	0	0.00	31.25	1	11,209	0.01%
2023/03/13	2	31.33	1	31.35	31.35	1	11,541	0.01%
2023/03/10	3	31.23	0	0.00	31.25	3	11,507	0.03%
2023/03/09	8	31.60	0	31.75	31.55	8	11,556	0.07%
2023/03/08	5	32.30	0	0.00	32.30	5	11,689	0.04%
2023/03/03	0	32.45	0	32.40	32.20	0	12,018	0.00%
2023/03/02	0	32.28	1	32.35	32.45	-1	12,138	-0.01%
2023/03/01	1	32.10	0	0.00	32.00	1	12,174	0.01%
2023/02/23	0	0.00	2	32.45	32.45	-2	12,464	-0.02%
2023/02/22	0	0.00	100	32.00	32.15	-100	12,554	-0.80%
2023/02/20	101	32.00	0	0.00	32.00	101	12,685	0.80%	大買/鉅額交易
2023/02/17	202	32.20	0	0.00	32.00	202	12,906	1.57%	大買/鉅額交易
2023/02/16	0	0.00	1	32.35	32.25	-1	13,072	-0.01%
2023/02/15	0	32.30	0	0.00	32.00	0	13,090	0.00%
2023/02/14	1	32.15	0	0.00	32.10	1	13,054	0.01%
2023/02/13	0	32.35	0	32.40	32.35	0	13,018	0.00%
2023/02/10	0	0.00	1	32.35	32.15	-1	13,054	-0.01%
2023/02/09	1	32.10	0	0.00	32.20	1	13,050	0.01%
2023/02/08	0	0.00	3	32.40	32.25	-3	13,085	-0.02%
2023/02/06	0	32.45	1	32.60	32.40	-1	13,133	-0.01%
2023/02/02	1	32.25	0	0.00	32.40	1	13,213	0.01%
2023/02/01	0	32.50	0	32.60	32.70	0	13,162	0.00%
2023/01/31	1	33.20	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	33.00	1	33.10	33.30	-1	13,123	-0.01%
2023/01/17	0	0.00	3	32.35	32.35	-3	12,938	-0.02%
2023/01/16	0	32.55	0	0.00	32.45	0	12,947	0.00%
2023/01/13	0	32.65	1.1	32.65	32.60	-1	12,943	-0.01%
2023/01/12	0	32.70	0	0.00	32.50	0	13,181	0.00%
2023/01/11	0	32.48	0	32.55	32.60	0	13,227	0.00%
2023/01/10	1	31.95	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	32.25	1	32.50	32.50	-1	13,181	-0.01%
2023/01/06	0	31.90	0	0.00	31.80	0	13,223	0.00%
2023/01/05	0	32.05	0	31.75	31.70	0	13,327	0.00%
2023/01/04	0	31.90	0	0.00	31.90	0	13,424	0.00%
2023/01/03	0	31.80	0	0.00	31.70	0	13,532	0.00%
2022/12/30	0	31.97	2	32.00	31.90	-2	13,486	-0.01%
2022/12/29	1	31.50	1	31.80	31.70	0	13,680	0.00%
2022/12/22	2	31.60	7	33.00	33.00	-5	13,807	-0.04%
2022/12/20	2	31.00	0.5	31.15	31.10	1.5	12,822	0.01%
2022/12/19	3	31.67	0	0.00	31.30	3	12,369	0.02%
2022/12/16	2.5	32.59	2	33.18	32.60	0.5	11,756	0.00%
2022/12/15	2	33.20	0	0.00	32.95	2	10,479	0.02%
2022/12/14	0	0.00	1	33.00	33.00	-1	10,406	-0.01%
2022/12/13	1	32.70	0	0.00	32.65	1	10,365	0.01%
2022/12/12	0	0.00	0	33.20	33.20	0	10,162	0.00%
2022/12/09	2	33.15	1	33.10	33.20	1	10,201	0.01%
2022/12/08	1	32.31	0.4	32.65	33.00	0.6	10,263	0.01%
2022/12/07	2	32.95	0	0.00	32.80	2	10,196	0.02%
2022/12/06	1	32.80	7	32.88	32.75	-6	9,980	-0.06%
2022/12/05	0	0.00	1	32.80	32.80	-1	9,759	-0.01%
2022/12/01	0	0.00	4	32.55	32.65	-4	9,554	-0.04%
2022/11/29	0	31.95	3	31.82	32.15	-3	9,024	-0.03%
2022/11/28	1	31.00	5	31.65	31.75	-4	8,939	-0.04%
2022/11/25	6	31.51	5.5	31.46	31.55	0.5	8,919	0.01%
2022/11/24	0.1	31.10	1	31.30	31.80	-0.9	9,015	-0.01%
2022/11/23	1	30.70	0	0.00	31.05	1	9,003	0.01%
2022/11/22	0	0.00	1	30.90	30.90	-1	8,962	-0.01%
2022/11/21	1.2	30.46	0	0.00	30.60	1.2	8,791	0.01%
2022/11/18	1	31.20	0	0.00	31.35	1	8,579	0.01%
2022/11/17	0	0.00	0.4	31.42	31.55	-0.4	8,485	0.00%
2022/11/16	0	31.90	0	31.65	31.50	0	8,442	0.00%
2022/11/15	2	31.85	0	0.00	31.65	2	8,304	0.02%
2022/11/14	1	32.85	8	32.99	33.20	-7	8,054	-0.09%
2022/11/10	2	32.40	0	0.00	32.35	2	7,785	0.03%
2022/11/09	0	32.70	3	32.65	32.65	-3	7,846	-0.04%
2022/11/08	0	32.48	0	0.00	32.80	0	7,839	0.00%
2022/11/01	0	0.00	10	32.35	32.45	-10	7,810	-0.13%
2022/10/20	0	0.00	66	30.67	31.00	-66	8,452	-0.78%
2022/10/17	0	0.00	15	30.60	30.95	-15	8,364	-0.18%
2022/10/14	0	0.00	0	31.51	31.35	0	8,476	0.00%
2022/10/13	1	31.45	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	32.00	0	0.00	31.95	0	8,643	0.00%
2022/10/11	16	31.53	1.2	31.55	31.40	14.8	8,632	0.17%
2022/10/06	6	32.18	0	0.00	32.15	6	8,718	0.07%
2022/10/05	16.1	31.93	1	31.85	31.75	15.1	8,672	0.17%
2022/10/04	0	0.00	1	32.10	32.15	-1	8,711	-0.01%
2022/10/03	3	31.90	0	0.00	32.15	3	8,721	0.03%
2022/09/30	0	0.00	2	32.10	32.35	-2	8,701	-0.02%
2022/09/29	0.1	32.60	5.1	32.70	32.70	-5	8,640	-0.06%
2022/09/28	0	0.00	10	32.65	32.35	-10	8,598	-0.12%
2022/09/26	3	32.33	4	32.15	32.10	-1	8,566	-0.01%
2022/09/23	1	32.75	1	32.95	32.90	0	8,531	0.00%
2022/09/22	0	0.00	101	32.85	32.80	-101	8,566	-1.18%	大賣/鉅額交易
2022/09/21	0	0.00	0.1	32.50	32.80	-0.1	8,528	0.00%
2022/09/20	0	0.00	1	32.15	32.80	-1	8,539	-0.01%
2022/09/19	0.1	31.95	0	0.00	32.10	0.1	8,504	0.00%
2022/09/16	6.2	32.25	5	32.20	32.00	1.2	8,589	0.01%
2022/09/15	4	33.00	1.3	32.97	33.00	2.8	8,451	0.03%
2022/09/14	5	32.30	2.1	32.25	32.15	2.9	8,332	0.04%
2022/09/08	1	31.70	0	0.00	31.80	1	8,441	0.01%
2022/09/07	1	31.25	7	31.34	31.50	-6	8,426	-0.07%
2022/09/06	0.1	31.60	1	31.90	31.75	-0.9	8,369	-0.01%
2022/09/05	2	31.68	1	31.70	31.75	1	8,351	0.01%
2022/09/01	2	31.65	0	0.00	31.70	2	8,362	0.02%
2022/08/31	0	0.00	8	32.16	32.75	-8	8,344	-0.10%
2022/08/30	0.2	32.00	0	0.00	32.15	0.2	8,202	0.00%
2022/08/29	2	31.55	0	0.00	31.40	2	8,112	0.02%
2022/08/25	0.3	31.50	3	31.52	31.65	-2.7	8,038	-0.03%
2022/08/24	0	31.00	7	30.85	31.05	-7	8,006	-0.09%
2022/08/23	0	30.85	0	0.00	30.90	0	8,530	0.00%
2022/08/22	0	0.00	2	30.95	30.95	-2	8,617	-0.02%
2022/08/19	0.1	30.80	0	0.00	30.90	0.1	8,662	0.00%
2022/08/17	1	30.75	0	0.00	30.85	1	8,742	0.01%
2022/08/16	2	30.60	52	30.63	30.60	-50	8,708	-0.57%
2022/08/12	1	30.20	1	30.20	30.30	0	8,691	0.00%
2022/08/11	0	0.00	4	30.15	30.10	-4	8,731	-0.05%
2022/08/10	0	0.00	1	29.95	29.85	-1	8,773	-0.01%
2022/08/09	11	29.58	2	29.85	29.90	9	8,818	0.10%
2022/08/08	2	29.45	0	0.00	29.45	2	8,874	0.02%
2022/08/05	0	0.00	3.3	29.71	29.65	-3.3	9,067	-0.04%
2022/08/04	3	29.12	1.2	29.49	29.50	1.8	9,042	0.02%
2022/08/03	35	29.65	5.3	29.65	29.65	29.7	8,959	0.33%
2022/08/02	7	29.89	0	0.00	30.00	7	8,871	0.08%
2022/07/28	2	30.00	0	0.00	30.10	2	8,613	0.02%
2022/07/27	182	31.64	0	0.00	31.75	182	8,530	2.13%	大買/鉅額交易
2022/07/26	7	31.99	0	0.00	31.75	7	8,408	0.08%
2022/07/22	0	0.00	0.1	32.20	32.15	-0.1	8,324	0.00%
2022/07/21	0	0.00	1.1	32.34	32.40	-1.1	8,236	-0.01%
2022/07/20	2	32.45	0.1	32.50	32.30	1.9	8,099	0.02%
2022/07/19	2	32.68	3	32.58	32.50	-1	8,035	-0.01%
2022/07/18	0	0.00	4	32.09	32.15	-4	7,850	-0.05%
2022/07/14	1	31.80	140	31.81	31.95	-139	7,765	-1.79%	大賣/鉅額交易
2022/07/13	0.2	31.70	30	31.75	31.90	-29.8	7,638	-0.39%
2022/07/12	0.2	31.00	0	0.00	31.50	0.2	7,563	0.00%
2022/07/08	1	31.30	0	0.00	31.35	1	7,491	0.01%
2022/07/07	0.2	31.50	0	0.00	31.45	0.2	7,544	0.00%
2022/07/06	0	0.00	0	31.72	31.55	0	7,502	0.00%
2022/07/04	0	0.00	55	31.74	32.00	-55	7,378	-0.75%
2022/07/01	0	31.70	5	31.30	31.15	-5	7,350	-0.07%
2022/06/30	0	0.00	50.9	31.95	31.80	-50.9	7,333	-0.69%
2022/06/29	0	0.00	209	31.95	32.15	-209	7,207	-2.90%	大賣/鉅額交易
2022/06/28	0	0.00	7	31.86	31.85	-7	7,164	-0.10%
2022/06/27	0.7	31.45	1	31.55	31.70	-0.3	7,165	0.00%
2022/06/22	1	31.15	0	0.00	31.05	1	7,151	0.01%
2022/06/20	1	30.70	0	0.00	30.70	1	7,054	0.01%
2022/06/17	3	30.95	2.7	30.96	30.85	0.4	7,046	0.00%
2022/06/15	1	31.15	2	31.15	31.30	-1	7,040	-0.01%
2022/06/14	3	30.80	1	30.90	30.95	2	7,113	0.03%
2022/06/13	1	30.90	0	0.00	30.95	1	7,145	0.01%
2022/06/10	5.2	31.23	0.2	31.40	31.30	5.1	7,112	0.07%
2022/06/09	11.1	31.30	3	31.35	31.40	8.1	7,143	0.11%
2022/06/08	2	31.11	0	0.00	31.25	2	7,032	0.03%
2022/06/06	0	0.00	1	30.60	30.80	-1	7,055	-0.01%
2022/06/02	1	30.50	0.2	30.70	30.70	0.9	7,151	0.01%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/31	0	0.00	0.3	31.25	30.50	-0.3	7,236	0.00%
2022/05/30	0	0.00	1.3	31.72	31.80	-1.3	6,723	-0.02%
2022/05/27	0	0.00	0.3	31.75	31.60	-0.3	6,682	0.00%
2022/05/26	0	0.00	3	31.70	31.75	-3	6,705	-0.04%
2022/05/25	2	31.55	3	31.70	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	0	0.00	1	31.25	31.40	-1	6,833	-0.01%
2022/05/20	0	0.00	6	31.50	31.35	-6	6,908	-0.09%
2022/05/19	0.4	31.05	7	31.06	31.15	-6.6	6,881	-0.10%
2022/05/18	0.6	31.10	5.3	31.11	31.25	-4.7	6,844	-0.07%
2022/05/17	0.2	30.75	0.2	30.55	30.90	0	6,847	0.00%
2022/05/16	8	31.04	0	0.00	30.90	8	6,783	0.12%
2022/05/13	0	0.00	4	30.85	31.00	-4	6,707	-0.06%
2022/05/11	1	30.05	0	0.00	30.15	1	6,443	0.02%
2022/05/09	1	30.00	1	30.05	29.80	0	6,403	0.00%
2022/05/03	3	29.88	1	30.05	29.95	2	6,420	0.03%
2022/04/29	0	0.00	0.1	30.00	30.05	-0.1	6,408	0.00%
2022/04/28	3.2	29.72	0	0.00	29.95	3.2	6,467	0.05%
2022/04/26	3	30.00	0	0.00	30.25	3	6,393	0.05%
2022/04/25	0	0.00	2	29.95	30.00	-2	6,366	-0.03%
2022/04/22	1	30.20	3	30.10	30.35	-2	6,245	-0.03%
2022/04/21	1	30.50	0	0.00	30.40	1	6,218	0.02%
2022/04/19	9	30.18	0	0.00	30.10	9	6,220	0.14%
2022/04/18	1	30.30	0	0.00	30.20	1	6,202	0.02%
2022/04/15	0	0.00	3.5	30.43	30.40	-3.5	6,111	-0.06%
2022/04/14	2	30.50	1	30.55	30.60	1	6,091	0.02%
2022/04/13	0	0.00	7	30.56	30.90	-7	6,107	-0.11%
2022/04/12	6	30.20	11	30.21	30.20	-5	6,028	-0.08%
2022/04/11	0	0.00	1	30.30	30.20	-1	6,019	-0.02%
2022/04/08	1	29.95	2	30.00	30.10	-1	6,013	-0.02%
2022/04/07	7	30.08	0	0.00	29.95	7	6,014	0.12%
2022/04/06	2	30.13	1.2	30.36	30.45	0.9	5,946	0.01%
2022/04/01	1	30.05	2.2	30.20	30.30	-1.2	5,888	-0.02%
2022/03/31	41	30.60	0	0.00	30.40	41	5,875	0.70%
2022/03/30	6.1	30.30	1	30.45	30.30	5.1	5,809	0.09%
2022/03/28	2	30.03	6	30.08	30.20	-4	5,716	-0.07%
2022/03/25	1	30.40	0.5	30.48	30.60	0.5	5,635	0.01%
2022/03/22	0	0.00	1	30.80	30.80	-1	6,006	-0.02%
2022/03/21	10.2	30.55	5	30.55	30.65	5.2	5,997	0.09%
2022/03/18	0.3	30.55	0.3	30.55	30.70	0	5,986	0.00%
2022/03/17	0	0.00	9	30.48	30.55	-9	5,918	-0.15%
2022/03/16	10	30.30	12	30.13	30.45	-2	5,820	-0.03%
2022/03/15	1	30.20	4	30.15	30.20	-3	5,784	-0.05%
2022/03/14	2	30.40	0	0.00	30.55	2	5,778	0.03%
2022/03/11	1	30.15	30	30.15	30.20	-29	5,786	-0.50%
2022/03/10	33	29.81	1	30.00	30.20	32	5,817	0.55%
2022/03/09	0	0.00	1	29.90	29.55	-1	5,785	-0.02%
2022/03/08	0	0.00	5	29.30	29.50	-5	5,790	-0.09%
2022/03/07	3	29.55	2.3	29.45	29.50	0.7	5,772	0.01%
2022/03/03	0	0.00	2	30.50	30.60	-2	5,993	-0.03%
2022/03/02	1	30.25	1	30.35	30.35	0	6,062	0.00%
2022/03/01	0.3	30.20	1	30.20	30.30	-0.7	6,138	-0.01%
2022/02/24	1	29.60	10	29.60	29.70	-9	6,328	-0.14%
2022/02/23	0	0.00	0.6	29.85	30.00	-0.6	6,310	-0.01%
2022/02/22	1.2	30.13	0	0.00	29.95	1.2	6,343	0.02%
2022/02/21	1.5	29.98	4.2	30.01	30.20	-2.7	6,280	-0.04%
2022/02/18	4.7	29.91	3	29.95	30.00	1.7	6,347	0.03%
2022/02/17	1.4	29.70	3	29.73	29.80	-1.6	6,513	-0.02%
2022/02/16	0	0.00	1	29.60	29.60	-1	6,452	-0.02%
2022/02/15	1	29.40	1.1	29.50	29.35	-0.1	6,530	0.00%
2022/02/14	0	0.00	1	29.60	29.45	-1	6,539	-0.02%
2022/02/10	1	29.45	1	29.60	29.60	0	6,649	0.00%
2022/02/09	0	0.00	2	29.45	29.50	-2	6,677	-0.03%
2022/02/07	0.1	29.05	0	0.00	29.30	0.1	6,679	0.00%
2022/01/25	1	28.35	0	0.00	28.60	1	6,715	0.01%
2022/01/24	0	0.00	2	28.65	28.80	-2	6,702	-0.03%
2022/01/19	3	29.08	5	29.20	29.15	-2	6,781	-0.03%
2022/01/17	4	29.08	1	29.10	29.15	3	6,798	0.04%
2022/01/13	5	29.40	3	29.45	29.55	2	7,063	0.03%
2022/01/12	0.2	29.15	2	29.30	29.30	-1.8	7,098	-0.03%
2022/01/11	1	28.95	0	0.00	29.15	1	7,139	0.01%
2022/01/10	1.1	29.05	0	0.00	29.10	1.1	7,159	0.02%
2022/01/07	1	29.05	2	29.28	29.15	-1	7,223	-0.01%
2022/01/06	0	0.00	3	29.15	29.25	-3	7,241	-0.04%
2022/01/05	1	28.90	1	29.10	29.05	0	7,215	0.00%
2022/01/04	7	28.90	0	0.00	29.00	7	7,289	0.10%
2022/01/03	1	29.25	3	29.43	29.15	-2	7,279	-0.03%
2021/12/30	0	0.00	5.4	29.23	29.30	-5.4	7,292	-0.07%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/28	0	0.00	1.6	29.06	29.15	-1.6	7,334	-0.02%
2021/12/27	0	0.00	5	28.97	29.00	-5	7,334	-0.07%
2021/12/24	0	0.00	3.4	28.89	28.90	-3.4	7,467	-0.05%
2021/12/23	0	0.00	3	28.77	28.80	-3	7,546	-0.04%
2021/12/22	3	28.60	1	28.55	28.60	2	7,589	0.03%
2021/12/21	0	0.00	1	28.60	28.55	-1	7,625	-0.01%
2021/12/17	4	28.19	3	28.20	28.10	1	7,729	0.01%
2021/12/16	14	28.31	3	28.23	28.20	11	7,273	0.15%
2021/12/13	1	28.50	0	0.00	28.45	1	7,498	0.01%
2021/12/07	5	28.50	1	28.70	28.75	4	7,436	0.05%
2021/12/06	0	0.00	3	28.48	28.60	-3	7,462	-0.04%
2021/12/03	0	0.00	1	28.40	28.30	-1	7,471	-0.01%
2021/12/02	0	0.00	3	28.20	28.30	-3	7,435	-0.04%
2021/12/01	2	28.10	8	27.97	28.30	-6	7,380	-0.08%
2021/11/30	5.2	28.24	6	28.27	27.90	-0.9	7,311	-0.01%
2021/11/29	6.1	28.01	0.2	28.20	28.15	5.9	7,019	0.08%
2021/11/26	2.2	28.21	0	0.00	28.25	2.2	6,936	0.03%
2021/11/25	1.5	28.51	6	28.32	28.55	-4.6	6,926	-0.07%
2021/11/24	1.1	28.56	2	28.75	28.80	-1	6,802	-0.01%
2021/11/23	10.4	28.70	0	0.00	28.75	10.4	6,647	0.16%
2021/11/22	2.1	29.23	3.2	29.35	29.15	-1.1	6,394	-0.02%
2021/11/19	1.1	29.31	0	0.00	29.40	1.1	6,314	0.02%
2021/11/18	0.1	29.55	0	0.00	29.50	0.1	6,276	0.00%
2021/11/17	3.3	29.30	0	0.00	29.35	3.3	6,236	0.05%
2021/11/16	12.5	29.47	4	29.35	29.50	8.5	6,162	0.14%
2021/11/15	3	30.07	37	30.13	30.00	-34	6,044	-0.56%
2021/11/12	0	0.00	34	30.00	30.15	-34	6,060	-0.56%
2021/11/11	2	29.95	2	30.03	30.00	0	6,017	0.00%
2021/11/10	0	29.95	5	29.85	29.90	-5	6,051	-0.08%
2021/11/09	2	29.70	0	0.00	29.90	2	6,026	0.03%
2021/11/05	2	29.20	0.4	29.35	29.40	1.6	5,918	0.03%
2021/11/04	6	29.39	0	0.00	29.35	6	5,874	0.10%
2021/11/03	2	29.53	5	29.55	29.55	-3	5,896	-0.05%
2021/11/02	35	29.49	0	0.00	29.45	35	5,904	0.59%
2021/11/01	36	29.05	0	0.00	29.00	36	5,882	0.61%
2021/10/29	2	29.00	0	0.00	29.10	2	5,849	0.03%
2021/10/28	1	29.30	0	0.00	29.25	1	5,769	0.02%
2021/10/22	1.2	29.27	5	29.84	29.40	-3.9	6,457	-0.06%
2021/10/21	2	29.85	0	0.00	30.10	2	6,394	0.03%
2021/10/20	1	29.90	4.1	29.99	29.80	-3.1	6,485	-0.05%
2021/10/19	1	29.75	1	29.70	29.70	0	6,402	0.00%
2021/10/12	0	0.00	2	29.10	29.25	-2	6,700	-0.03%
2021/10/07	0	0.00	3	29.60	29.55	-3	6,645	-0.05%
2021/10/05	3	29.05	0	0.00	29.35	3	6,762	0.04%
2021/10/04	1	29.25	0	0.00	29.35	1	6,845	0.01%
2021/10/01	2	29.53	1	29.35	29.15	1	6,951	0.01%
2021/09/30	3	29.90	1	29.90	29.85	2	6,844	0.03%
2021/09/29	5	29.55	0	0.00	29.55	5	6,795	0.07%
2021/09/27	2	29.90	0	0.00	29.85	2	6,803	0.03%
2021/09/24	1.1	29.50	0	0.00	29.35	1.1	6,843	0.02%
2021/09/22	3	28.88	0	0.00	28.70	3	6,892	0.04%
2021/09/17	0.2	29.55	0	0.00	29.50	0.2	6,742	0.00%
2021/09/15	1	29.60	0	0.00	29.80	1	6,678	0.01%
2021/09/14	0	0.00	1	29.80	29.75	-1	6,764	-0.01%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/07	1	29.60	0	0.00	29.60	1	6,908	0.01%
2021/09/01	1	29.70	0	0.00	29.60	1	7,023	0.01%
2021/08/30	1	29.60	0	0.00	29.90	1	6,985	0.01%
2021/08/27	0	0.00	2	29.55	29.65	-2	7,029	-0.03%
2021/08/26	3	29.10	0	0.00	29.20	3	7,095	0.04%
2021/08/19	2	28.38	2	28.58	28.30	0	7,602	0.00%
2021/08/18	1.1	28.62	0	0.00	28.85	1.1	7,552	0.01%
2021/08/17	5	28.65	0	0.00	28.55	5	7,612	0.07%
2021/08/16	6	29.12	3	29.08	29.05	3	7,620	0.04%
2021/08/13	50	29.90	1	29.70	29.65	49	7,573	0.65%
2021/08/12	0	0.00	1	30.20	30.25	-1	7,637	-0.01%
2021/08/11	1	29.90	0	0.00	30.00	1	7,698	0.01%
2021/08/09	2	29.63	0	0.00	29.95	2	7,973	0.03%
2021/08/06	0	0.00	0.3	30.00	30.05	-0.3	8,119	0.00%
2021/08/05	2	30.05	0	0.00	30.00	2	8,351	0.02%
2021/08/04	0	0.00	1	30.30	30.25	-1	8,806	-0.01%
2021/08/03	0.1	30.30	0	0.00	30.30	0.1	9,104	0.00%
2021/08/02	0	0.00	3	29.97	30.10	-3	9,307	-0.03%
2021/07/30	29.1	29.83	2	29.70	29.60	27.1	9,473	0.29%
2021/07/29	3.3	31.08	0	31.10	31.15	3.3	9,574	0.03%
2021/07/28	6	31.03	5.3	31.04	31.00	0.7	9,453	0.01%
2021/07/27	2	31.45	0.1	31.90	31.50	1.9	9,632	0.02%
2021/07/26	12.2	32.02	0	0.00	31.90	12.2	9,668	0.13%
2021/07/21	0	0.00	1	32.45	32.50	-1	9,889	-0.01%
2021/07/20	1	33.30	0	0.00	32.60	1	10,058	0.01%
2021/07/19	5	33.54	7.3	33.56	33.60	-2.3	10,150	-0.02%
2021/07/16	0	0.00	6	33.33	33.60	-6	10,793	-0.06%
2021/07/15	4	32.75	0	32.70	32.80	4	10,822	0.04%
2021/07/12	0.2	32.95	5	33.30	32.95	-4.8	11,706	-0.04%
2021/07/08	1	32.45	12	32.73	32.95	-11	11,633	-0.09%
2021/07/07	2	32.33	4	32.28	32.35	-2	11,685	-0.02%
2021/07/06	6	32.51	4	32.60	32.55	2	11,783	0.02%
2021/07/05	1	32.35	4	32.45	32.45	-3	11,827	-0.03%
2021/07/02	2	32.30	0	0.00	32.20	2	12,077	0.02%
2021/07/01	12	32.48	0	0.00	32.45	12	12,046	0.10%
2021/06/30	0	0.00	5	32.00	32.00	-5	11,996	-0.04%
2021/06/25	1	31.95	0	0.00	31.75	1	12,240	0.01%
2021/06/24	150	31.45	1	31.45	31.50	149	12,342	1.21%	大買/鉅額交易
2021/06/22	1	31.00	8	31.00	30.85	-7	12,389	-0.06%
2021/06/21	1.1	30.52	0	0.00	30.75	1.1	12,363	0.01%
2021/06/18	34	31.35	0	0.00	31.05	34	12,334	0.28%
2021/06/17	0	0.00	0.1	31.70	31.80	-0.1	12,184	0.00%
2021/06/15	1	32.00	0	0.00	31.80	1	12,414	0.01%
2021/06/09	0	0.00	5	31.80	31.50	-5	12,505	-0.04%
2021/06/07	1	31.50	0	0.00	31.75	1	12,658	0.01%
2021/06/04	20	31.95	0	0.00	31.90	20	12,686	0.16%
2021/06/03	11.4	32.32	6	32.48	32.45	5.4	12,856	0.04%
2021/06/02	0	0.00	20	32.00	32.05	-20	12,835	-0.16%
2021/05/31	3.1	31.65	0	0.00	31.65	3.1	12,902	0.02%
2021/05/28	0	0.00	2	31.28	31.25	-2	13,025	-0.02%
2021/05/25	0	0.00	19	31.29	31.20	-19	13,880	-0.14%
2021/05/24	1	31.05	5	30.50	30.55	-4	13,847	-0.03%
2021/05/19	6.1	30.46	0	0.00	30.60	6.1	13,813	0.04%
2021/05/18	0	0.00	1	30.70	30.80	-1	13,857	-0.01%
2021/05/17	0	0.00	3	29.92	29.65	-3	13,908	-0.02%
2021/05/14	11	30.38	0	0.00	30.75	11	13,754	0.08%
2021/05/13	0.3	30.75	4	30.50	30.00	-3.8	13,594	-0.03%
2021/05/12	16.4	30.76	13	30.53	30.65	3.4	13,360	0.03%
2021/05/11	14	33.26	13.5	33.68	32.75	0.5	12,933	0.00%
2021/05/10	11	33.88	3	34.00	33.90	8	12,670	0.06%
2021/05/07	4.2	33.48	4	33.66	33.25	0.2	12,533	0.00%
2021/05/06	5.4	33.97	11	33.60	33.85	-5.6	12,389	-0.05%
2021/05/05	0	0.00	6	32.87	32.65	-6	12,148	-0.05%
2021/05/04	4	32.34	1	31.60	31.70	3	11,969	0.03%
2021/05/03	4	32.59	5	32.70	32.35	-1	11,684	-0.01%
2021/04/29	6	33.27	0	0.00	33.25	6	11,607	0.05%
2021/04/28	15.2	33.16	2	33.08	33.40	13.2	11,517	0.11%
2021/04/27	1.2	32.81	170.3	32.61	32.85	-169.1	11,597	-1.46%	大賣/鉅額交易
2021/04/26	0	0.00	11.6	32.80	32.50	-11.6	11,508	-0.10%
2021/04/23	1	32.55	2	32.53	32.55	-1	11,376	-0.01%
2021/04/22	10	33.30	65	33.67	33.30	-55	11,299	-0.49%
2021/04/21	27	33.01	22.4	33.28	33.10	4.7	10,647	0.04%
2021/04/20	1.1	33.00	0	0.00	33.15	1.1	10,518	0.01%
2021/04/19	30.5	33.09	21.3	32.42	33.40	9.1	10,323	0.09%
2021/04/16	20	31.77	5	31.45	31.90	15	9,904	0.15%
2021/04/14	0	0.00	2.1	30.46	30.60	-2.1	9,661	-0.02%
2021/04/13	1	30.95	12	30.99	30.60	-11	9,715	-0.11%
2021/04/12	2	30.68	60.1	30.55	30.95	-58.1	9,576	-0.61%
2021/04/09	0	0.00	1.1	30.30	30.40	-1.1	9,537	-0.01%
2021/04/08	64	30.07	19	30.22	30.50	45	9,510	0.47%
2021/04/07	1	29.90	4	29.98	30.00	-3	9,345	-0.03%
2021/04/06	3	29.95	0	0.00	29.95	3	9,379	0.03%
2021/04/01	5	29.87	0	0.00	29.90	5	9,420	0.05%
2021/03/31	1	29.95	89	29.99	30.20	-88	9,448	-0.93%
2021/03/30	16	30.00	9	30.11	30.00	7	9,393	0.07%
2021/03/29	17	29.87	0	0.00	29.90	17	9,243	0.18%
2021/03/26	17	29.74	3	29.68	29.75	14	9,217	0.15%
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/24	25	29.08	0	0.00	29.15	25	9,106	0.27%
2021/03/23	1	29.10	1	29.05	29.00	0	9,113	0.00%
2021/03/22	10	29.08	0	0.00	29.40	10	9,144	0.11%
2021/03/19	154	29.31	0.1	29.10	29.20	153.9	9,159	1.68%	大買/鉅額交易
2021/03/18	1	29.55	1.4	29.47	29.50	-0.4	8,969	0.00%
2021/03/17	1	29.60	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	10.1	29.85	29.90	-10.1	8,907	-0.11%
2021/03/15	1	29.45	0	0.00	29.55	1	8,865	0.01%
2021/03/12	6	29.35	1	29.50	29.80	5	8,896	0.06%
2021/03/11	0	0.00	6.1	29.50	29.45	-6.1	8,865	-0.07%
2021/03/10	1	29.50	12	29.75	29.75	-11	8,862	-0.12%
2021/03/09	0	0.00	11	29.65	29.90	-11	8,855	-0.12%
2021/03/08	2	29.35	5	29.35	29.30	-3	8,675	-0.03%
2021/03/05	1	29.10	1	29.20	29.35	0	8,667	0.00%
2021/03/04	7	29.19	5	29.35	29.40	2	8,846	0.02%
2021/03/03	1	29.15	1	29.30	29.35	0	8,753	0.00%
2021/03/02	20	29.18	1	29.25	28.70	19	8,558	0.22%
2021/02/26	3	28.98	2.6	29.03	28.95	0.4	8,447	0.00%
2021/02/25	6	29.17	85.1	28.92	29.50	-79.1	8,055	-0.98%
2021/02/24	0.1	27.85	3.7	27.74	27.75	-3.6	7,569	-0.05%
2021/02/23	1	28.15	48	28.15	28.10	-47	7,539	-0.62%
2021/02/22	4.3	27.43	0	0.00	27.45	4.3	7,489	0.06%
2021/02/19	0	27.40	0	0.00	27.40	0	7,606	0.00%
2021/02/18	5	27.10	20	27.50	27.50	-15	7,725	-0.19%
2021/02/17	5.5	26.97	0	0.00	27.10	5.5	7,641	0.07%
2021/02/04	0	26.55	0	0.00	26.85	0	7,589	0.00%
2021/02/03	3	26.50	0	0.00	26.70	3	7,778	0.04%
2021/02/02	2.2	26.52	0	0.00	26.75	2.2	7,820	0.03%
2021/02/01	1.5	26.23	1	26.55	26.25	0.5	7,803	0.01%
2021/01/29	16	26.08	0	0.00	26.00	16	7,754	0.21%
2021/01/28	1	26.45	1	26.85	26.45	0	7,641	0.00%
2021/01/27	2	26.60	0	0.00	26.50	2	7,542	0.03%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/22	6	26.30	0	0.00	26.40	6	7,481	0.08%
2021/01/21	3	26.55	3	26.55	26.40	0	7,420	0.00%
2021/01/20	90	26.62	1	26.95	26.40	89	7,367	1.21%
2021/01/19	46.2	27.20	0.5	27.25	27.45	45.7	7,118	0.64%
2021/01/18	1	27.15	1	27.10	27.25	0	7,132	0.00%
2021/01/15	2	27.65	1	28.05	27.60	1	7,011	0.01%
2021/01/14	2	27.93	0	0.00	28.10	2	6,947	0.03%
2021/01/13	1	28.05	0	0.00	28.40	1	6,921	0.01%
2021/01/12	0	0.00	10	28.20	28.05	-10	6,884	-0.15%
2021/01/11	20	28.43	0	0.00	28.60	20	6,860	0.29%
2021/01/07	1	28.50	10	28.55	28.35	-9	6,769	-0.13%
2021/01/06	12.1	28.12	0	0.00	28.35	12.1	6,715	0.18%
2021/01/05	1	28.70	1	28.70	28.85	0	6,573	0.00%
2021/01/04	2	28.78	0.4	28.80	28.85	1.6	6,584	0.02%
2020/12/31	3	28.75	0	0.00	28.95	3	6,491	0.05%
2020/12/30	0.1	28.70	0	0.00	29.05	0.1	6,463	0.00%
2020/12/29	1	28.45	1	28.55	28.65	0	6,398	0.00%
2020/12/28	1	28.75	1	28.70	28.60	0	6,397	0.00%
2020/12/25	1	28.35	3.5	28.43	28.55	-2.5	6,364	-0.04%
2020/12/24	1	28.10	0	0.00	28.05	1	6,308	0.02%
2020/12/23	3	27.60	13	27.65	27.60	-10	6,197	-0.16%
2020/12/22	10	27.70	1.7	27.85	27.70	8.3	6,247	0.13%
2020/12/21	0	0.00	68	27.95	27.95	-68	6,346	-1.07%
2020/12/16	0	0.00	3	27.85	27.90	-3	6,526	-0.05%
2020/12/11	10	27.70	0	0.00	27.70	10	6,819	0.15%
2020/12/10	8	27.73	1	27.75	27.70	7	7,005	0.10%
2020/12/09	0	0.00	1	27.65	27.75	-1	7,005	-0.01%
2020/12/08	3	27.57	2	27.65	27.50	1	7,036	0.01%
2020/12/07	5	27.64	0	0.00	27.60	5	7,007	0.07%
2020/12/04	0	0.00	1	27.70	27.65	-1	7,046	-0.01%
2020/12/03	0.1	27.55	0	0.00	27.40	0.1	7,108	0.00%
2020/12/02	1	27.30	0	0.00	27.40	1	7,211	0.01%
2020/12/01	2	27.48	0	0.00	27.50	2	7,359	0.03%
2020/11/30	5.5	27.66	2	27.83	27.40	3.5	7,539	0.05%
2020/11/27	5	27.74	1	27.65	27.70	4	7,373	0.05%
2020/11/26	0.5	27.95	0	0.00	27.90	0.5	7,410	0.01%
2020/11/25	1	27.95	32.2	28.15	28.05	-31.2	7,542	-0.41%
2020/11/24	0	0.00	0.1	28.05	28.05	-0.1	7,534	0.00%
2020/11/23	0	0.00	13.1	28.31	28.25	-13.1	7,519	-0.17%
2020/11/20	0	0.00	3	27.95	28.15	-3	7,425	-0.04%
2020/11/19	0	0.00	84	28.15	28.20	-84	7,434	-1.13%
2020/11/18	1	28.10	7	28.14	28.20	-6	7,418	-0.08%
2020/11/17	6	27.95	32	28.09	28.00	-26	7,326	-0.35%
2020/11/16	6	27.42	0	0.00	27.50	6	7,345	0.08%
2020/11/13	0	0.00	3	27.30	27.60	-3	7,415	-0.04%
2020/11/12	1.2	27.27	2	27.48	27.60	-0.8	7,452	-0.01%
2020/11/11	1	27.20	15	27.39	27.70	-14	7,458	-0.19%
2020/11/10	0.3	26.74	23	26.88	26.90	-22.7	7,254	-0.31%
2020/11/09	0	0.00	4	26.56	26.60	-4	7,186	-0.06%
2020/11/06	1	26.15	0	0.00	26.20	1	7,189	0.01%
2020/11/04	1	26.10	0	0.00	26.10	1	7,262	0.01%
2020/11/03	0	0.00	3	26.23	26.20	-3	7,343	-0.04%
2020/11/02	1	25.75	1	26.05	26.05	0	7,391	0.00%
2020/10/30	3	25.63	0	0.00	25.75	3	7,470	0.04%
2020/10/29	10	25.85	0.1	26.00	25.80	9.9	7,531	0.13%
2020/10/28	0	0.00	1	26.05	26.10	-1	7,839	-0.01%
2020/10/27	2	25.90	0	0.00	25.90	2	8,024	0.02%
2020/10/23	0	0.00	2	26.25	26.20	-2	8,302	-0.02%
2020/10/19	0	0.00	1	26.20	26.10	-1	9,777	-0.01%
2020/10/16	2	25.95	0	0.00	25.95	2	10,069	0.02%
2020/10/15	0	0.00	0.5	26.15	26.15	-0.5	10,261	0.00%
2020/10/14	0	0.00	2	25.93	26.00	-2	10,428	-0.02%
2020/10/13	1	25.65	0	0.00	25.70	1	10,653	0.01%
2020/10/07	0	0.00	7	26.20	26.10	-7	11,280	-0.06%
2020/10/06	0	0.00	63	26.03	26.10	-63	11,404	-0.55%
2020/09/30	2	25.48	0	0.00	25.30	2	11,480	0.02%
2020/09/24	18	24.95	0	0.00	24.85	18	11,757	0.15%
2020/09/23	43	25.83	0	0.00	25.55	43	11,728	0.37%
2020/09/22	111	25.63	0	0.00	25.65	111	11,731	0.95%	大買/鉅額交易
2020/09/21	2	25.75	1	25.80	25.85	1	11,656	0.01%
2020/09/18	6	25.78	2	26.00	25.75	4	11,659	0.03%
2020/09/17	16	25.81	0	0.00	25.95	16	11,518	0.14%
2020/09/16	5	25.91	0	0.00	26.00	5	11,472	0.04%
2020/09/15	8	26.04	0	0.00	26.15	8	11,387	0.07%
2020/09/14	1	26.35	0	0.00	26.50	1	11,313	0.01%
2020/09/10	1	26.70	0	0.00	26.65	1	11,332	0.01%
2020/09/09	0	0.00	21	26.75	26.90	-21	11,390	-0.18%
2020/09/07	1	27.20	0	0.00	27.30	1	11,348	0.01%
2020/09/04	0	0.00	1	27.10	26.90	-1	11,400	-0.01%
2020/09/03	3	26.98	1	27.30	26.80	2	11,372	0.02%
2020/09/02	2.2	26.47	0	0.00	26.55	2.2	11,262	0.02%
2020/09/01	101	26.20	0	0.00	26.25	101	11,303	0.89%	大買/鉅額交易
2020/08/28	5	26.13	0	0.00	26.20	5	11,175	0.04%
2020/08/27	1	26.20	0	0.00	26.20	1	11,261	0.01%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/20	1	25.35	0	0.00	25.65	1	11,798	0.01%
2020/08/18	0	0.00	2	26.43	26.50	-2	11,700	-0.02%
2020/08/14	0	0.00	1	26.25	26.25	-1	11,786	-0.01%
2020/08/13	0	0.00	7	26.25	26.35	-7	12,101	-0.06%
2020/08/12	1.2	26.01	5	26.09	26.30	-3.8	12,298	-0.03%
2020/08/10	1	26.30	1	26.45	26.45	0	12,453	0.00%
2020/08/07	4	26.30	1	26.35	26.35	3	12,544	0.02%
2020/08/06	8	26.14	0	0.00	26.20	8	12,602	0.06%
2020/08/05	1	26.20	0	0.00	26.10	1	12,770	0.01%
2020/08/04	6.1	26.08	15	26.05	26.05	-8.9	12,853	-0.07%
2020/08/03	5	26.11	1	26.45	26.10	4	13,049	0.03%
2020/07/31	12.1	25.45	0	0.00	25.60	12.1	13,272	0.09%
2020/07/30	10	25.35	0	0.00	25.70	10	14,646	0.07%
2020/07/29	6	25.48	0	0.00	25.45	6	15,192	0.04%
2020/07/28	14	25.62	14.3	25.60	25.45	-0.3	15,219	0.00%
2020/07/27	32	26.50	4	26.79	26.00	28	15,254	0.18%
2020/07/24	9	29.34	0	0.00	29.20	9	14,634	0.06%
2020/07/23	2	30.00	10	29.90	30.00	-8	14,505	-0.06%
2020/07/22	1	30.00	9	30.21	30.30	-8	14,438	-0.06%
2020/07/21	5	30.35	6	30.37	30.30	-1	14,329	-0.01%
2020/07/20	1	30.00	2	30.10	30.30	-1	14,265	-0.01%
2020/07/17	15	30.41	17	30.54	30.15	-2	14,175	-0.01%
2020/07/16	1	30.20	14.6	30.06	30.50	-13.6	14,198	-0.10%
2020/07/15	0	0.00	10	29.60	29.80	-10	14,096	-0.07%
2020/07/14	1	29.60	1	29.55	29.50	0	13,961	0.00%
2020/07/13	8	29.35	5	29.47	29.60	3	14,039	0.02%
2020/07/10	10	28.65	0	0.00	28.90	10	14,019	0.07%
2020/07/09	0	0.00	2	29.03	28.95	-2	14,089	-0.01%
2020/07/06	20	28.96	21	29.10	29.05	-1	14,421	-0.01%
2020/07/03	1	29.10	26	28.98	28.90	-25	14,468	-0.17%
2020/07/02	1	28.70	2	28.63	28.90	-1	14,485	-0.01%
2020/07/01	10	28.20	2	28.40	28.20	8	14,485	0.06%
2020/06/29	0	0.00	35	27.46	27.60	-35	14,654	-0.24%
2020/06/23	0	0.00	1	27.80	27.85	-1	14,829	-0.01%
2020/06/22	11	27.65	3	27.62	27.70	8	14,914	0.05%
2020/06/19	4	27.65	1	27.65	27.40	3	15,054	0.02%
2020/06/18	1	27.85	0	0.00	27.85	1	15,120	0.01%
2020/06/17	5	27.75	13	27.71	27.90	-8	15,241	-0.05%
2020/06/16	10	27.45	2	27.50	27.50	8	15,417	0.05%
2020/06/15	2	27.18	5	27.30	27.20	-3	15,649	-0.02%
2020/06/12	15	27.24	65	27.18	27.45	-50	15,707	-0.32%
2020/06/11	6	27.92	4	27.90	27.70	2	15,728	0.01%
2020/06/10	5	28.50	15	28.35	28.70	-10	15,672	-0.06%
2020/06/09	4	28.23	2	28.30	28.40	2	16,010	0.01%
2020/06/08	15	27.97	4	28.09	28.15	11	16,055	0.07%
2020/06/05	0	0.00	3	27.75	27.80	-3	15,962	-0.02%
2020/06/04	0	0.00	7	27.88	27.80	-7	15,987	-0.04%
2020/06/03	5	27.70	1	27.70	27.80	4	16,061	0.02%
2020/06/02	3	27.33	3.3	27.30	27.35	-0.3	15,979	0.00%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	3	27.08	5	27.25	27.10	-2	15,573	-0.01%
2020/05/27	1	27.25	2	27.30	27.30	-1	15,522	-0.01%
2020/05/26	1	27.25	7.1	27.24	27.30	-6.1	15,573	-0.04%
2020/05/25	3	26.78	25	26.70	26.90	-22	15,559	-0.14%
2020/05/22	7.1	27.03	0	0.00	26.85	7.1	15,493	0.05%
2020/05/21	4	27.63	6	27.55	27.50	-2	15,412	-0.01%
2020/05/20	6	27.58	23	27.76	27.60	-17	15,281	-0.11%
2020/05/19	32	27.15	16	27.43	27.40	16	15,000	0.11%
2020/05/18	1	26.90	2	26.78	26.95	-1	14,833	-0.01%
2020/05/15	6	26.43	0.1	26.55	26.40	5.9	14,753	0.04%
2020/05/14	1	26.65	2	26.65	26.65	-1	14,663	-0.01%
2020/05/13	13	26.61	4	26.60	26.60	9	14,564	0.06%
2020/05/12	29	26.76	69	26.85	26.85	-40	14,476	-0.28%
2020/05/11	2	27.43	2	27.43	27.25	0	14,283	0.00%
2020/05/08	10	27.31	2.9	27.35	27.25	7.1	14,144	0.05%
2020/05/07	13	27.53	6	27.46	27.35	7	13,904	0.05%
2020/05/06	95	29.42	37	29.56	28.25	58	13,471	0.43%
2020/05/05	44	26.27	18	26.83	28.05	26	11,940	0.22%
2020/05/04	5	25.43	0	0.00	25.50	5	11,302	0.04%
2020/04/30	69	26.00	1	26.05	26.00	68	11,141	0.61%
2020/04/29	4	25.08	22	25.05	25.10	-18	11,081	-0.16%
2020/04/28	7	24.99	0	0.00	24.90	7	11,065	0.06%
2020/04/27	3	24.80	1	24.70	24.75	2	11,124	0.02%
2020/04/24	2	23.95	2	23.90	23.75	0	10,988	0.00%
2020/04/23	1	23.90	3	23.85	23.90	-2	10,816	-0.02%
2020/04/22	2	23.53	0	0.00	23.85	2	10,708	0.02%
2020/04/21	7	24.09	4	24.01	23.95	3	10,699	0.03%
2020/04/20	6	24.78	2	24.70	24.65	4	10,466	0.04%
2020/04/17	0	0.00	1	25.10	24.85	-1	10,346	-0.01%
2020/04/16	8	24.81	0	0.00	24.75	8	10,245	0.08%
2020/04/15	3	25.17	2	25.20	25.30	1	10,071	0.01%
2020/04/14	5	25.21	2	25.15	25.10	3	9,996	0.03%
2020/04/13	55	24.82	8	25.56	25.20	47	9,843	0.48%
2020/04/10	3	24.65	2	24.85	24.70	1	9,553	0.01%
2020/04/09	10	23.82	0	0.00	24.10	10	9,410	0.11%
2020/04/08	8	23.75	1	23.80	23.85	7	9,316	0.08%
2020/04/06	0	0.00	2	22.85	23.05	-2	9,061	-0.02%
2020/04/01	1	22.55	0	0.00	22.50	1	8,904	0.01%
2020/03/30	1	22.70	0	0.00	22.60	1	8,602	0.01%
2020/03/27	3	22.80	2	23.13	22.65	1	8,538	0.01%
2020/03/26	2	22.45	0	0.00	22.65	2	8,414	0.02%
2020/03/25	4	22.46	2	22.70	22.45	2	8,375	0.02%
2020/03/24	0	0.00	4	21.20	21.35	-4	8,272	-0.05%
2020/03/23	2	20.73	0	0.00	20.50	2	8,134	0.02%
2020/03/20	13	21.86	0	0.00	21.85	13	8,072	0.16%
2020/03/19	2	21.33	0	0.00	21.15	2	7,875	0.03%
2020/03/18	1	22.65	0	0.00	22.15	1	7,674	0.01%
2020/03/16	6	23.19	15	23.65	23.25	-9	7,489	-0.12%
2020/03/13	6	22.93	0	0.00	23.90	6	7,342	0.08%
2020/03/12	1	25.40	1	25.30	25.30	0	6,851	0.00%
2020/03/09	4	27.53	0	0.00	27.60	4	6,644	0.06%
2020/03/02	3	27.77	0	0.00	28.00	3	6,554	0.05%
2020/02/27	10	28.25	0	0.00	28.25	10	6,839	0.15%
2020/02/26	1	28.20	0	0.00	28.65	1	6,762	0.01%
2020/02/25	2	28.30	0	0.00	28.60	2	6,738	0.03%
2020/02/24	1	28.40	0	0.00	28.65	1	6,772	0.01%
2020/02/21	1	28.95	0	0.00	28.95	1	6,818	0.01%
2020/02/19	0	0.00	3.7	28.97	28.90	-3.7	6,877	-0.05%
2020/02/18	0	0.00	1	29.00	29.00	-1	6,882	-0.01%
2020/02/17	2	28.78	1.5	28.90	28.85	0.5	6,866	0.01%
2020/02/13	0	0.00	1	28.90	28.90	-1	6,924	-0.01%
2020/02/11	2	28.55	2	28.70	28.60	0	7,073	0.00%
2020/02/10	2	28.45	0	0.00	28.55	2	7,138	0.03%
2020/02/07	5	28.46	0	0.00	28.20	5	7,192	0.07%
2020/02/06	1	28.75	2	28.98	28.85	-1	7,214	-0.01%
2020/02/05	1	28.65	1	28.65	28.60	0	7,457	0.00%
2020/02/04	0	0.00	2	28.48	28.55	-2	7,574	-0.03%
2020/02/03	15	28.41	0	0.00	28.15	15	7,590	0.20%
2020/01/31	11	28.35	0	0.00	28.20	11	7,410	0.15%
2020/01/30	2	28.30	0	0.00	28.00	2	7,325	0.03%
2020/01/20	1	29.45	0	0.00	29.40	1	7,115	0.01%
2020/01/17	7	29.42	0	0.00	29.50	7	7,077	0.10%
2020/01/14	2	29.45	1	29.50	29.50	1	7,081	0.01%
2020/01/10	1	29.30	0	0.00	29.25	1	7,308	0.01%
2020/01/08	0	0.00	3	29.00	29.05	-3	7,456	-0.04%
2020/01/07	1.5	29.45	0	0.00	29.40	1.5	7,504	0.02%
2020/01/06	7	29.60	1	29.95	29.55	6	7,566	0.08%
2019/12/30	7.5	29.90	0	0.00	29.90	7.5	7,625	0.10%
2019/12/27	3	30.00	0	0.00	30.00	3	7,621	0.04%
2019/12/26	0	0.00	1	30.10	30.00	-1	7,694	-0.01%
2019/12/20	0	0.00	0.5	30.35	30.55	-0.5	7,744	-0.01%
2019/12/19	0.5	30.25	0	0.00	30.30	0.5	7,644	0.01%
2019/12/17	0	0.00	12	30.20	30.20	-12	7,694	-0.16%
2019/12/16	0	0.00	3	29.65	29.85	-3	7,683	-0.04%
2019/12/10	11	29.15	0	0.00	29.20	11	7,688	0.14%
2019/12/06	36	29.19	0	0.00	29.35	36	7,824	0.46%
2019/12/04	11	29.25	0	0.00	29.25	11	7,880	0.14%
2019/12/02	2	29.55	0	0.00	29.65	2	7,912	0.03%
2019/11/29	2	29.60	10	29.80	29.75	-8	7,980	-0.10%
2019/11/28	0	0.00	0.4	30.15	30.15	-0.4	7,929	0.00%
2019/11/27	0	0.00	2	30.15	30.10	-2	7,945	-0.03%
2019/11/25	2	29.60	4	29.65	29.75	-2	7,609	-0.03%
2019/11/20	2	29.70	0	0.00	29.80	2	7,717	0.03%
2019/11/19	1	30.05	0	0.00	30.05	1	7,701	0.01%
2019/11/14	0	0.00	3	29.90	29.75	-3	7,829	-0.04%
2019/11/13	2	29.85	0	0.00	29.80	2	7,893	0.03%
2019/11/11	1	29.90	0	0.00	29.90	1	8,256	0.01%
2019/11/08	5	30.40	0	0.00	30.25	5	8,145	0.06%
2019/11/07	1	30.55	6	30.75	30.55	-5	8,132	-0.06%
2019/11/05	3	30.60	0	0.00	30.75	3	7,971	0.04%
2019/11/04	10	30.35	11	30.39	30.50	-1	7,924	-0.01%
2019/11/01	1	29.85	16	30.15	29.70	-15	7,703	-0.19%
2019/10/29	6	29.17	33	29.05	29.05	-27	7,796	-0.35%
2019/10/25	10	29.24	0	0.00	29.15	10	7,921	0.13%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/22	0	0.00	2	29.55	29.60	-2	8,045	-0.02%
2019/10/21	10	29.35	0	0.00	29.40	10	8,119	0.12%
2019/10/18	4	29.55	0	0.00	29.20	4	8,162	0.05%
2019/10/17	0	0.00	8	29.49	29.50	-8	8,119	-0.10%
2019/10/14	0	0.00	3	28.90	28.80	-3	8,179	-0.04%
2019/10/07	0	0.00	1	28.60	28.70	-1	8,060	-0.01%
2019/10/04	1	28.45	0	0.00	28.20	1	8,025	0.01%
2019/09/26	2	28.50	0	0.00	28.50	2	7,930	0.03%
2019/09/18	0	0.00	1	29.10	29.10	-1	7,920	-0.01%
2019/09/12	1	28.90	0	0.00	29.00	1	7,960	0.01%
2019/09/10	1	28.85	0	0.00	28.75	1	8,031	0.01%
2019/09/06	0	0.00	4	29.14	29.30	-4	7,911	-0.05%
2019/09/05	0	0.00	6	28.96	29.20	-6	7,893	-0.08%
2019/09/03	1	28.90	0	0.00	28.70	1	7,812	0.01%
2019/08/27	5	27.97	0	0.00	27.75	5	7,703	0.06%
2019/08/26	5	27.76	0	0.00	27.95	5	7,624	0.07%
2019/08/22	21	28.04	0	0.00	27.90	21	7,797	0.27%
2019/08/20	6	28.53	0	0.00	28.35	6	7,847	0.08%
2019/08/16	0	0.00	64	27.85	28.30	-64	7,765	-0.82%
2019/08/15	4	27.55	0	0.00	27.50	4	7,756	0.05%
2019/08/13	3	28.22	0	0.00	28.05	3	7,824	0.04%
2019/08/12	3	28.50	0	0.00	28.45	3	7,869	0.04%
2019/08/08	0	0.00	1	28.75	28.75	-1	7,942	-0.01%
2019/08/07	5	28.70	0	0.00	28.55	5	7,978	0.06%
2019/08/05	2	28.98	0	0.00	29.10	2	7,976	0.03%
2019/08/01	10	29.40	0	0.00	29.25	10	8,131	0.12%
2019/07/31	1	29.60	0	0.00	29.60	1	8,115	0.01%
2019/07/30	4	30.04	0	0.00	30.00	4	8,089	0.05%
2019/07/26	2	30.23	0	0.00	30.15	2	8,149	0.02%
2019/07/25	1	30.30	0	0.00	30.25	1	8,296	0.01%
2019/07/23	24	30.89	0	0.00	30.80	24	8,336	0.29%
2019/07/22	1	31.35	0	0.00	31.25	1	8,296	0.01%
2019/07/19	77	31.97	0	0.00	31.50	77	8,213	0.94%
2019/07/18	0	0.00	3	33.95	33.90	-3	8,054	-0.04%
2019/07/16	80	33.83	20	33.85	33.80	60	7,847	0.76%
2019/07/15	0	0.00	30	33.80	33.80	-30	7,784	-0.39%
2019/07/12	5	33.85	0	0.00	33.80	5	7,911	0.06%
2019/07/01	0	0.00	1	33.75	33.85	-1	8,711	-0.01%
2019/06/24	0	0.00	9	33.60	33.75	-9	8,854	-0.10%
2019/06/12	2	33.03	0	0.00	33.10	2	8,899	0.02%
2019/06/11	0	0.00	2	32.95	33.00	-2	8,942	-0.02%
2019/06/05	1	32.60	0	0.00	32.60	1	8,964	0.01%
2019/05/30	11	32.47	2	32.20	32.25	9	9,024	0.10%
2019/05/29	0	0.00	3	31.95	32.25	-3	8,991	-0.03%
2019/05/28	0	0.00	15	31.65	31.60	-15	9,088	-0.17%
2019/05/24	3	31.25	0	0.00	31.35	3	8,897	0.03%
2019/05/22	14	31.51	0	0.00	31.50	14	8,890	0.16%
2019/05/21	7	32.05	0	0.00	32.05	7	8,831	0.08%
2019/05/20	0	0.00	51	32.21	32.60	-51	8,623	-0.59%
2019/05/17	50	31.75	0	0.00	31.75	50	8,367	0.60%
2019/05/16	10	31.05	0	0.00	31.75	10	8,370	0.12%
2019/05/14	1	31.50	0	0.00	31.50	1	8,376	0.01%
2019/05/13	35	31.80	0	0.00	31.70	35	8,319	0.42%
2019/05/08	0	0.00	1	32.45	32.85	-1	8,321	-0.01%
2019/05/03	0	0.00	1	33.30	33.20	-1	8,130	-0.01%
2019/05/02	1	33.15	2	33.25	32.85	-1	8,134	-0.01%
2019/04/30	1	33.65	1	33.80	33.70	0	8,018	0.00%
2019/04/29	0	0.00	31	33.55	33.65	-31	8,013	-0.39%
2019/04/26	1	32.80	0	0.00	33.25	1	8,000	0.01%
2019/04/25	0	0.00	84	32.67	32.65	-84	8,016	-1.05%
2019/04/22	0	0.00	1	32.30	32.45	-1	8,299	-0.01%
2019/04/18	5	31.95	0	0.00	31.80	5	8,417	0.06%
2019/04/17	5	32.50	0	0.00	32.65	5	8,373	0.06%
2019/04/12	1	32.25	0	0.00	32.55	1	8,571	0.01%
2019/04/03	1	31.90	0	0.00	31.90	1	8,044	0.01%
2019/03/28	35	30.55	0	0.00	30.85	35	7,892	0.44%
2019/03/08	1	29.75	3	29.80	29.75	-2	8,272	-0.02%
2019/03/04	30	30.05	0	0.00	30.00	30	8,628	0.35%
2019/02/26	1	31.60	0	0.00	31.25	1	8,489	0.01%
2019/02/25	2	31.45	0	0.00	31.50	2	8,465	0.02%
2019/02/19	0	0.00	2	30.95	30.70	-2	9,152	-0.02%
2019/02/18	2	30.45	3	30.40	30.25	-1	9,211	-0.01%
2019/02/15	0	0.00	20	30.10	30.05	-20	9,219	-0.22%
2019/02/14	2	30.08	1	30.15	30.00	1	9,118	0.01%
2019/02/13	2	29.90	5	30.05	30.00	-3	9,085	-0.03%
2019/02/12	7	29.50	0	0.00	29.80	7	9,064	0.08%
2019/02/11	20	29.38	0	0.00	29.65	20	9,077	0.22%
2019/01/30	0	0.00	1	29.70	29.70	-1	8,984	-0.01%
2019/01/29	10	29.30	0	0.00	29.40	10	8,912	0.11%
2019/01/28	10	29.55	0	0.00	29.70	10	8,879	0.11%
2019/01/25	29	29.45	0	0.00	29.55	29	8,955	0.32%
2019/01/21	0	0.00	50	29.23	29.20	-50	9,104	-0.55%
2019/01/16	50	29.15	0	0.00	29.05	50	9,257	0.54%
2019/01/15	0	0.00	1	29.60	29.55	-1	9,229	-0.01%
2019/01/11	0	0.00	34	29.30	29.30	-34	9,388	-0.36%
2019/01/09	0	0.00	1	29.30	29.30	-1	9,492	-0.01%
2019/01/08	0	0.00	1	28.95	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	3	28.60	28.70	-3	9,859	-0.03%
2019/01/04	2	28.20	12	27.90	28.25	-10	9,958	-0.10%
2019/01/02	0	0.00	10	27.80	28.05	-10	10,398	-0.10%
2018/12/28	0	0.00	70	27.86	27.90	-70	10,424	-0.67%
2018/12/27	86	27.78	0	0.00	27.50	86	10,478	0.82%
2018/12/22	0	0.00	10	27.60	27.50	-10	10,842	-0.09%
2018/12/21	20	27.58	0	0.00	27.60	20	11,052	0.18%
2018/12/20	30	28.55	0	0.00	28.30	30	10,899	0.28%
2018/12/18	0	0.00	70	28.48	28.20	-70	11,087	-0.63%
2018/12/17	0	0.00	10	28.80	28.80	-10	11,426	-0.09%
2018/12/14	33	28.14	0	0.00	28.15	33	11,796	0.28%
2018/12/12	47	28.68	0	0.00	28.60	47	12,034	0.39%
2018/12/11	0	0.00	10	28.75	28.65	-10	12,027	-0.08%
2018/12/10	0	0.00	59	28.41	28.65	-59	12,243	-0.48%
2018/12/05	0	0.00	40	28.20	28.40	-40	12,999	-0.31%
2018/12/04	52	28.80	0	0.00	28.60	52	13,179	0.39%
2018/12/03	4	28.70	0	0.00	29.30	4	13,251	0.03%
2018/11/30	1	28.45	35	28.59	28.45	-34	13,246	-0.26%
2018/11/29	31	28.46	0	0.00	28.30	31	13,327	0.23%
2018/11/28	10	28.40	0	0.00	28.60	10	13,318	0.08%
2018/11/26	0	0.00	1	28.70	28.75	-1	13,324	-0.01%
2018/11/23	1	28.70	0	0.00	28.45	1	13,454	0.01%
2018/11/21	1	28.95	10	29.00	29.20	-9	13,609	-0.07%
2018/11/20	20	29.05	0	0.00	29.25	20	13,803	0.14%
2018/11/19	21	29.37	11	29.38	29.45	10	14,145	0.07%
2018/11/16	32	29.57	0	0.00	29.35	32	14,578	0.22%
2018/11/13	0	0.00	1	30.95	31.50	-1	14,898	-0.01%
2018/11/09	0	0.00	50	31.00	30.95	-50	15,009	-0.33%
2018/11/05	1	30.75	0	0.00	30.85	1	15,279	0.01%
2018/10/25	0	0.00	1	30.40	30.20	-1	15,222	-0.01%
2018/10/22	0	0.00	10	31.65	32.20	-10	15,038	-0.07%
2018/10/19	11	31.05	1	31.05	31.25	10	15,040	0.07%
2018/10/17	1	31.55	1	31.90	31.55	0	14,932	0.00%
2018/10/16	2	30.88	0	0.00	31.05	2	14,994	0.01%
2018/10/15	50	32.80	0	0.00	32.10	50	14,845	0.34%
2018/10/12	0	0.00	1	32.90	33.25	-1	14,868	-0.01%
2018/10/11	6.2	32.35	0	0.00	32.35	6.2	15,030	0.04%
2018/10/05	1	34.30	6	34.33	34.50	-5	14,624	-0.03%
2018/10/03	0	0.00	20	35.49	35.40	-20	14,807	-0.14%
2018/10/01	3	34.70	0	0.00	34.80	3	15,055	0.02%
2018/09/28	4	35.35	0	0.00	35.70	4	15,180	0.03%
2018/09/26	1	35.85	2	35.98	36.00	-1	15,398	-0.01%
2018/09/25	5	36.32	0	0.00	36.20	5	15,450	0.03%
2018/09/21	0	0.00	18	36.82	37.40	-18	15,309	-0.12%
2018/09/20	11	35.88	2	36.90	35.80	9	14,943	0.06%
2018/09/19	1	37.05	4	36.93	37.00	-3	14,610	-0.02%
2018/09/17	0	0.00	1	35.85	35.75	-1	14,190	-0.01%
2018/09/14	0	0.00	13	36.13	36.05	-13	14,164	-0.09%
2018/09/13	2	35.70	0	0.00	35.65	2	13,939	0.01%
2018/09/12	4	35.85	0	0.00	35.45	4	13,754	0.03%
2018/09/11	10	35.43	0	0.00	35.45	10	13,492	0.07%
2018/09/10	6	34.18	2	35.03	34.50	4	13,213	0.03%
2018/09/07	1	34.40	1	34.05	34.05	0	13,127	0.00%
2018/09/06	12	34.72	6	34.93	34.35	6	12,986	0.05%
2018/09/03	22	35.11	1	35.25	34.60	21	12,558	0.17%
2018/08/31	11	35.42	0	0.00	35.75	11	12,429	0.09%
2018/08/30	5	35.80	0	0.00	35.70	5	12,333	0.04%
2018/08/28	4	35.83	3	35.90	35.95	1	12,067	0.01%
2018/08/27	10	35.21	0	0.00	35.70	10	11,937	0.08%
2018/08/24	3.1	35.95	1	35.65	36.00	2.1	11,651	0.02%
2018/08/23	6	36.61	3	36.67	37.25	3	11,349	0.03%
2018/08/22	1	35.35	12	35.28	35.20	-11	10,837	-0.10%
2018/08/21	0	0.00	2	33.30	34.05	-2	10,315	-0.02%
2018/08/20	2	32.40	0	0.00	32.50	2	10,030	0.02%
2018/08/15	5	32.00	5	32.75	32.25	0	9,932	0.00%
2018/08/14	0	0.00	7	32.21	32.75	-7	9,740	-0.07%
2018/08/13	0	0.00	5	31.80	31.80	-5	9,633	-0.05%
2018/08/10	0	0.00	1	31.95	31.80	-1	9,675	-0.01%
2018/08/06	5	31.85	0	0.00	32.10	5	9,514	0.05%
2018/08/03	10	31.40	5	31.35	31.25	5	9,420	0.05%
2018/08/02	1	31.15	5	30.75	30.75	-4	9,391	-0.04%
2018/08/01	0	0.00	5	32.18	32.30	-5	9,203	-0.05%
2018/07/30	0	0.00	5	32.15	32.15	-5	9,084	-0.06%
2018/07/27	0	0.00	5	32.24	32.25	-5	9,071	-0.06%
2018/07/24	3	32.55	0	0.00	32.65	3	9,134	0.03%
2018/07/19	1	32.40	0	0.00	31.80	1	8,652	0.01%
2018/07/12	20	31.65	0	0.00	32.00	20	7,804	0.26%
2018/07/11	0.2	31.75	0	0.00	31.90	0.2	7,616	0.00%
2018/07/10	1	32.00	0	0.00	32.05	1	7,440	0.01%
2018/07/06	10	31.48	1	31.45	31.50	9	6,964	0.13%
2018/07/05	10	30.83	1	31.20	30.90	9	6,686	0.13%
2018/07/04	6	30.68	0	0.00	30.80	6	6,554	0.09%
2018/07/03	0	0.00	8	29.60	29.55	-8	6,348	-0.13%
2018/06/29	0	0.00	1	29.00	28.90	-1	6,194	-0.02%
2018/06/28	2	28.25	7	28.39	28.50	-5	6,113	-0.08%
2018/06/26	0	0.00	4	28.95	28.80	-4	6,046	-0.07%
2018/06/25	0	0.00	1	29.55	29.45	-1	5,984	-0.02%
2018/06/21	0	0.00	4	29.00	28.80	-4	5,896	-0.07%
2018/06/20	0	0.00	5	28.80	29.00	-5	5,893	-0.08%
2018/06/19	7	28.75	0	0.00	28.50	7	5,800	0.12%
2018/06/15	0	0.00	10	28.68	29.60	-10	5,668	-0.18%
2018/06/14	2	28.70	0	0.00	28.55	2	5,465	0.04%
2018/06/07	0	0.00	1	29.70	29.80	-1	5,651	-0.02%
2018/06/05	5	29.50	0	0.00	29.50	5	5,511	0.09%
2018/06/04	0	0.00	16	29.18	29.35	-16	5,493	-0.29%
2018/05/31	0	0.00	11	28.45	28.55	-11	5,457	-0.20%
2018/05/30	0	0.00	3	28.25	28.05	-3	5,311	-0.06%
2018/05/25	2	29.00	0	0.00	28.75	2	5,356	0.04%
2018/05/24	10	29.20	0	0.00	29.25	10	5,362	0.19%
2018/05/23	2	29.10	0	0.00	29.20	2	5,389	0.04%
2018/05/22	3	28.90	0	0.00	28.90	3	5,365	0.06%
2018/05/21	1	28.85	2	28.95	28.95	-1	5,414	-0.02%
2018/05/18	9	28.63	5	28.55	28.65	4	5,417	0.07%
2018/05/16	0	0.00	16	28.07	28.20	-16	5,487	-0.29%
2018/05/10	2	28.33	0	0.00	28.20	2	6,252	0.03%
2018/05/09	5	28.35	1	28.30	28.30	4	6,304	0.06%
2018/05/08	2	27.95	0	0.00	28.40	2	6,379	0.03%
2018/05/02	5	28.50	0	0.00	28.60	5	6,429	0.08%
2018/04/30	0	0.00	1	28.35	28.40	-1	6,402	-0.02%
2018/04/27	0	0.00	0	27.10	27.20	0	6,267	0.00%
2018/04/26	0	0.00	1	27.50	27.10	-1	6,388	-0.02%
2018/04/24	0	0.00	5	26.80	26.85	-5	6,472	-0.08%
2018/04/23	5	27.00	0	0.00	27.15	5	6,535	0.08%
2018/04/12	1	26.80	0	0.00	26.80	1	7,449	0.01%
2018/04/10	1	27.30	1	26.90	27.20	0	7,665	0.00%
2018/04/03	6	26.34	2	26.43	26.60	4	7,720	0.05%
2018/03/30	5	26.35	0	0.00	26.50	5	8,034	0.06%
2018/03/28	0	0.00	50	26.00	26.10	-50	7,957	-0.63%
2018/03/23	56	25.70	1	25.70	25.95	55	7,986	0.69%
2018/03/21	4	26.04	0	0.00	26.10	4	7,955	0.05%
2018/03/19	7	26.18	0	0.00	26.15	7	8,122	0.09%
2018/03/16	0	0.00	51	25.91	26.75	-51	8,054	-0.63%
2018/03/15	0	0.00	100	25.85	25.75	-100	7,768	-1.29%
2018/03/14	15	26.15	50	26.00	25.75	-35	7,782	-0.45%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/07	0	0.00	1	25.70	25.70	-1	7,878	-0.01%
2018/03/06	0	0.00	1	25.70	25.70	-1	8,037	-0.01%
2018/03/02	1	25.50	2	25.40	25.50	-1	8,095	-0.01%
2018/03/01	0	0.00	1	26.00	25.75	-1	8,041	-0.01%
2018/02/27	0	0.00	397	25.95	25.95	-397	7,965	-4.98%	大賣/鉅額交易
2018/02/26	0	0.00	2	26.00	25.95	-2	7,853	-0.03%
2018/02/21	0	0.00	3	25.02	25.40	-3	7,785	-0.04%
2018/02/12	4	24.40	4	24.39	24.40	0	7,677	0.00%
2018/02/09	4	24.00	104	24.01	24.35	-100	7,599	-1.32%	大賣/
2018/02/07	101	24.50	0	0.00	24.45	101	7,456	1.35%	大買/鉅額交易
2018/02/06	399	25.31	0	0.00	24.30	399	7,175	5.56%	大買/鉅額交易
2018/02/05	32	25.95	0	0.00	26.00	32	6,819	0.47%
2018/02/02	0	0.00	80	26.42	26.35	-80	6,688	-1.20%
2018/02/01	0	0.00	20	26.30	26.10	-20	6,549	-0.31%
2018/01/30	20	26.20	0	0.00	26.10	20	6,319	0.32%
2018/01/29	11	26.40	30	26.60	26.45	-19	6,257	-0.30%
2018/01/26	40	26.32	0	0.00	26.55	40	6,221	0.64%
2018/01/25	43	26.32	30	26.44	26.40	13	6,161	0.21%
2018/01/24	17	26.45	0	0.00	26.55	17	6,058	0.28%
2018/01/22	30	26.75	2	26.95	26.70	28	5,825	0.48%
2018/01/19	3	26.83	0	0.00	26.90	3	5,699	0.05%
2018/01/18	100	27.00	2	27.08	27.00	98	5,607	1.75%
2018/01/17	40	26.86	0	0.00	26.90	40	5,608	0.71%
2018/01/16	32	27.09	0	0.00	27.00	32	5,569	0.57%
2018/01/15	0	0.00	31	27.30	27.30	-31	5,416	-0.57%
2018/01/12	22	26.85	0	0.00	26.90	22	5,306	0.41%
2018/01/11	8	26.75	0	0.00	26.75	8	5,189	0.15%
2018/01/10	1	26.95	0	0.00	27.00	1	5,119	0.02%
2018/01/09	0	0.00	10	26.75	26.75	-10	4,956	-0.20%
2018/01/08	10	26.50	20	26.65	26.50	-10	4,872	-0.21%
2018/01/05	10	26.31	0	0.00	26.65	10	4,730	0.21%
2018/01/03	0	0.00	10	26.80	26.60	-10	4,556	-0.22%
2018/01/02	11	26.87	0	0.00	26.80	11	4,448	0.25%