遠東新 (1402)-凱基-彰化券商分點個股進出

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
32.20
漲跌
▼1.20
漲幅
-3.59%
成交量
21,380張
產業
上市紡織類股
889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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/11	1	33.50	0	0.00	33.55	1	10,955	0.01%
2024/12/06	1	33.75	0	0.00	33.75	1	10,747	0.01%
2024/12/04	0	0.00	1	33.60	33.60	-1	10,570	-0.01%
2024/12/03	1	34.30	1	34.15	34.05	0	10,685	0.00%
2024/12/02	1	33.55	0	0.00	34.15	1	10,526	0.01%
2024/11/28	1	34.75	0	0.00	34.10	1	10,369	0.01%
2024/11/26	1	36.00	0	0.00	35.75	1	10,212	0.01%
2024/11/22	0	0.00	1	38.45	38.20	-1	9,939	-0.01%
2024/11/21	1	36.50	1	37.55	37.80	0	9,654	0.00%
2024/11/15	0.1	35.00	0	35.90	35.00	0	7,842	0.00%
2024/11/13	0	35.40	0	0.00	35.45	0	7,840	0.00%
2024/10/29	1	38.00	0	0.00	38.05	1	8,937	0.01%
2024/10/25	1	37.30	3	37.35	37.85	-2	9,030	-0.02%
2024/10/18	0	0.00	27	36.95	37.10	-27	9,823	-0.27%
2024/10/08	0	0.00	1	37.55	37.70	-1	11,563	-0.01%
2024/10/07	3	37.07	0	0.00	37.30	3	11,536	0.03%
2024/09/27	0	0.00	1	38.20	38.20	-1	11,432	-0.01%
2024/09/26	20	38.40	1	38.70	38.20	19	11,527	0.16%
2024/09/25	0	0.00	5	37.60	37.75	-5	11,533	-0.04%
2024/09/06	0	0.00	2	36.15	36.10	-2	12,605	-0.02%
2024/08/21	0	0.00	4	36.85	36.80	-4	12,863	-0.03%
2024/08/19	0	0.00	9.1	36.57	36.35	-9.1	12,815	-0.07%
2024/08/16	0	0.00	2	36.58	36.85	-2	12,825	-0.02%
2024/08/15	1	35.95	0.2	35.81	35.45	0.8	12,640	0.01%
2024/08/14	2	35.60	14	35.66	36.20	-12	12,561	-0.10%
2024/08/13	1.2	34.95	8	35.28	35.50	-6.9	12,475	-0.05%
2024/08/12	4.1	34.33	13	34.22	34.45	-9	12,383	-0.07%
2024/08/09	0.2	34.58	3	34.73	34.80	-2.8	12,353	-0.02%
2024/08/08	1.1	33.66	0	0.00	33.65	1.1	12,135	0.01%
2024/08/06	2	33.80	1	34.45	34.10	1	12,005	0.01%
2024/08/05	3.4	33.52	2	33.70	33.20	1.4	11,752	0.01%
2024/08/01	0	0.00	4	34.51	35.15	-4	11,429	-0.03%
2024/07/29	1	33.60	0	0.00	33.60	1	11,216	0.01%
2024/07/26	1	33.25	0	0.00	33.40	1	11,132	0.01%
2024/07/22	5	32.76	0	0.00	33.00	5	10,912	0.05%
2024/07/18	17.8	33.05	0	0.00	32.90	17.8	10,365	0.17%
2024/07/17	1.1	37.00	0	0.00	37.30	1.1	9,423	0.01%
2024/07/16	0.4	37.63	0	0.00	37.50	0.4	9,057	0.00%
2024/07/15	0.6	37.80	1	37.70	38.00	-0.4	8,798	0.00%
2024/07/12	0.2	37.90	3	37.72	37.80	-2.8	8,689	-0.03%
2024/07/09	0	0.00	0	37.45	37.55	0	8,378	0.00%
2024/07/08	5.1	37.66	0	0.00	37.55	5.1	8,315	0.06%
2024/07/05	1	37.35	8	37.76	37.25	-7	8,206	-0.09%
2024/07/04	6.1	37.63	0	0.00	38.00	6.1	8,100	0.08%
2024/07/03	1.8	36.82	0	0.00	36.75	1.8	7,960	0.02%
2024/07/02	0.2	35.95	0	0.00	36.30	0.2	7,849	0.00%
2024/07/01	12	35.82	10	36.00	36.00	2	7,702	0.03%
2024/06/28	4.1	35.51	6	35.35	35.25	-1.9	7,501	-0.03%
2024/06/27	2.3	35.16	0	0.00	36.00	2.3	7,276	0.03%
2024/06/26	0.2	36.15	0	0.00	35.25	0.2	6,947	0.00%
2024/06/25	2.1	36.31	3	36.48	36.55	-0.9	6,628	-0.01%
2024/06/24	0.1	35.95	0	0.00	36.40	0.1	6,339	0.00%
2024/06/21	0.1	36.25	1	36.50	36.30	-0.9	6,087	-0.01%
2024/06/20	0	0.00	3	35.65	36.20	-3	5,809	-0.05%
2024/06/19	3.4	35.76	0	0.00	35.80	3.4	5,817	0.06%
2024/06/18	3.2	35.84	0	0.00	35.90	3.2	5,839	0.05%
2024/06/17	3.1	35.42	0	0.00	35.25	3.1	5,796	0.05%
2024/06/14	0.3	35.39	0	0.00	35.55	0.3	5,865	0.01%
2024/06/11	0	0.00	1	35.00	34.90	-1	6,074	-0.02%
2024/06/07	1	34.40	0	0.00	34.55	1	6,072	0.02%
2024/06/05	0	0.00	2	34.00	33.80	-2	5,985	-0.03%
2024/06/04	0	0.00	1	34.05	34.00	-1	5,997	-0.02%
2024/06/03	2	34.25	3	34.15	34.30	-1	5,976	-0.02%
2024/05/23	1	33.55	0	0.00	33.65	1	5,699	0.02%
2024/05/15	0	0.00	15	34.50	34.35	-15	5,357	-0.28%
2024/05/10	15	33.80	8	34.03	34.45	7	5,287	0.13%
2024/05/09	0	0.00	5	33.60	33.40	-5	5,167	-0.10%
2024/05/08	0	0.00	5	33.70	33.75	-5	5,184	-0.10%
2024/05/07	0	0.00	0	33.65	33.70	0	5,149	0.00%
2024/05/03	2	33.50	37	33.49	33.20	-35	5,032	-0.70%
2024/05/02	50	33.30	1	33.40	33.20	49	4,976	0.98%
2024/04/29	0	0.00	10	32.94	33.10	-10	4,812	-0.21%
2024/04/23	0	0.00	1	32.80	32.85	-1	4,764	-0.02%
2024/04/19	1	31.40	0	0.00	31.15	1	4,788	0.02%
2024/04/18	2	31.83	0	0.00	31.80	2	4,676	0.04%
2024/04/17	0	0.00	3	31.83	31.95	-3	4,646	-0.06%
2024/04/16	0	0.00	0.1	32.05	31.85	-0.1	4,600	0.00%
2024/04/15	0	0.00	20	32.35	32.65	-20	4,525	-0.44%
2024/04/12	1.1	32.44	0	0.00	32.35	1.1	4,507	0.02%
2024/04/11	0	0.00	0.1	32.65	32.80	-0.1	4,491	0.00%
2024/03/29	0	0.00	1	33.20	33.25	-1	4,671	-0.02%
2024/03/27	0.1	32.70	1	32.85	32.85	-0.9	4,641	-0.02%
2024/03/26	0	0.00	0.2	32.70	32.60	-0.2	4,817	0.00%
2024/03/25	0	0.00	1	32.50	32.40	-1	5,011	-0.02%
2024/03/22	0	0.00	26	32.46	32.50	-26	5,238	-0.50%
2024/03/21	0	0.00	1	31.95	32.70	-1	5,412	-0.02%
2024/03/20	1	32.00	2	31.95	31.80	-1	6,170	-0.02%
2024/03/19	1	31.70	0	0.00	31.70	1	6,240	0.02%
2024/03/18	0	0.00	2	32.40	32.75	-2	6,208	-0.03%
2024/03/15	18	33.15	5	33.05	32.90	13	6,204	0.21%
2024/03/14	0	0.00	4	32.78	32.90	-4	5,903	-0.07%
2024/03/13	0	0.00	1	32.55	32.70	-1	5,894	-0.02%
2024/03/11	0	0.00	2	32.43	32.50	-2	5,939	-0.03%
2024/03/07	0	31.85	0	0.00	32.05	0	6,235	0.00%
2024/03/01	2	32.00	0	0.00	31.90	2	7,096	0.03%
2024/02/29	0	0.00	4	32.38	32.60	-4	7,360	-0.05%
2024/02/27	1	31.80	2	31.75	31.65	-1	7,378	-0.01%
2024/02/23	0.1	31.45	0	0.00	31.65	0.1	7,580	0.00%
2024/02/22	0	0.00	2	31.80	31.90	-2	7,781	-0.03%
2024/02/19	0	0.00	1	31.20	31.35	-1	7,963	-0.01%
2024/02/15	3	30.58	2	30.70	30.70	1	8,187	0.01%
2024/02/02	2	30.95	0	0.00	31.05	2	8,225	0.02%
2024/01/31	1	30.70	0	0.00	30.90	1	8,293	0.01%
2024/01/25	2	30.75	0	0.00	30.85	2	8,458	0.02%
2024/01/19	0	0.00	1	30.50	30.50	-1	8,745	-0.01%
2024/01/15	0	0.00	1	31.45	31.40	-1	8,639	-0.01%
2024/01/09	0	0.00	2	31.65	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	1	31.90	31.80	-1	9,099	-0.01%
2023/12/29	0	0.00	1	31.10	31.20	-1	9,309	-0.01%
2023/12/27	0	0.00	3	31.20	31.40	-3	9,325	-0.03%
2023/12/22	1	31.05	0	0.00	31.10	1	9,323	0.01%
2023/12/19	3	31.37	0	0.00	31.45	3	8,898	0.03%
2023/12/15	0	0.00	3	31.10	30.80	-3	8,538	-0.04%
2023/12/07	1	31.45	0	0.00	31.10	1	8,771	0.01%
2023/12/06	5	31.70	2	31.65	31.65	3	8,731	0.03%
2023/12/05	10	31.51	1	31.45	31.30	9	8,637	0.10%
2023/12/04	10	31.30	15	31.48	31.60	-5	8,528	-0.06%
2023/11/30	0	0.00	1	30.95	30.60	-1	8,250	-0.01%
2023/11/24	0	0.00	3	30.75	30.15	-3	7,451	-0.04%
2023/11/22	1	30.65	0	0.00	30.45	1	7,182	0.01%
2023/11/21	6.1	30.31	1	30.35	30.40	5.1	7,084	0.07%
2023/11/20	2	29.98	8	29.90	29.95	-6	6,974	-0.09%
2023/11/17	0	0.00	4	30.84	30.75	-4	6,888	-0.06%
2023/11/16	0	0.00	4	30.75	30.85	-4	6,846	-0.06%
2023/11/15	1	30.75	3	30.45	30.70	-2	6,789	-0.03%
2023/11/14	0	0.00	4	30.45	30.50	-4	6,688	-0.06%
2023/11/13	1	30.25	30	30.30	30.35	-29	6,670	-0.43%
2023/11/09	0	0.00	2	30.00	30.25	-2	6,785	-0.03%
2023/11/08	0	0.00	24	30.27	30.15	-24	6,802	-0.35%
2023/11/07	1	30.20	0	0.00	30.20	1	6,794	0.01%
2023/11/06	0	0.00	16	30.13	30.25	-16	6,816	-0.23%
2023/11/02	5	29.80	0	0.00	29.85	5	6,807	0.07%
2023/11/01	7	29.62	1	29.35	29.40	6	6,770	0.09%
2023/10/31	2	29.35	4	29.49	29.50	-2	6,756	-0.03%
2023/10/23	1	28.70	0	0.00	28.65	1	6,813	0.01%
2023/10/18	2	29.35	2	29.10	29.00	0	6,918	0.00%
2023/10/16	0	0.00	2	29.15	29.25	-2	6,838	-0.03%
2023/10/11	0	0.00	4	29.05	29.20	-4	7,094	-0.06%
2023/10/06	2	28.55	0	0.00	28.55	2	7,003	0.03%
2023/10/04	4	28.50	0.3	28.65	28.35	3.7	7,025	0.05%
2023/10/03	0	0.00	11	28.87	28.85	-11	7,008	-0.16%
2023/10/02	9	29.11	0	0.00	29.10	9	7,088	0.13%
2023/09/26	2	28.65	0	0.00	28.60	2	7,364	0.03%
2023/09/22	3	28.85	0	0.00	28.75	3	7,447	0.04%
2023/09/21	1	28.80	0	0.00	28.80	1	7,478	0.01%
2023/09/19	1	29.35	0	0.00	29.40	1	7,464	0.01%
2023/09/18	2.3	29.54	7	29.45	29.50	-4.7	7,578	-0.06%
2023/09/15	12	29.05	0	0.00	29.10	12	7,583	0.16%
2023/09/14	0	0.00	9	29.27	29.45	-9	6,578	-0.14%
2023/09/13	1	29.05	0	0.00	29.15	1	6,488	0.02%
2023/09/12	0	0.00	53	28.96	29.15	-53	6,589	-0.80%
2023/09/11	50	28.70	1	28.60	28.70	49	6,585	0.74%
2023/09/07	1	28.50	0	0.00	28.40	1	6,607	0.02%
2023/09/06	1	28.65	1	28.65	28.60	0	6,585	0.00%
2023/09/05	9	28.87	0	0.00	28.85	9	6,564	0.14%
2023/09/04	2	28.65	0	0.00	28.60	2	6,566	0.03%
2023/08/31	5.2	28.38	13	28.35	28.15	-7.8	6,535	-0.12%
2023/08/29	2	28.20	0	0.00	28.30	2	6,387	0.03%
2023/08/28	1	28.35	0	0.00	28.15	1	6,422	0.02%
2023/08/25	1	28.35	0	0.00	28.30	1	6,945	0.01%
2023/08/24	3	28.25	0	0.00	28.35	3	6,967	0.04%
2023/08/23	1.5	28.49	0	0.00	28.35	1.5	6,916	0.02%
2023/08/22	7	28.51	5	28.50	28.60	2	6,918	0.03%
2023/08/21	1	28.75	0	0.00	28.65	1	6,950	0.01%
2023/08/18	1	28.70	0	0.00	28.75	1	6,960	0.01%
2023/08/17	5	28.36	0	0.00	28.50	5	6,954	0.07%
2023/08/16	1.6	28.72	25	28.82	28.60	-23.4	6,909	-0.34%
2023/08/15	2.1	29.26	0	0.00	29.15	2.1	6,812	0.03%
2023/08/14	0.2	29.50	0	0.00	29.30	0.2	6,805	0.00%
2023/08/11	0	0.00	3	29.35	29.50	-3	6,846	-0.04%
2023/08/10	2	29.35	2	29.45	29.45	0	6,892	0.00%
2023/08/09	2	29.43	4	29.40	29.50	-2	6,876	-0.03%
2023/08/07	2	29.70	0	0.00	29.80	2	6,825	0.03%
2023/08/04	10	29.50	0	0.00	29.50	10	6,833	0.15%
2023/08/01	1	29.55	0	0.00	29.65	1	6,762	0.01%
2023/07/28	8	29.71	0	0.00	29.70	8	6,730	0.12%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	7.1	29.37	7	29.45	29.50	0.1	6,678	0.00%
2023/07/25	4.1	29.20	0	0.00	29.25	4.1	6,659	0.06%
2023/07/24	15	29.33	7	29.50	29.15	8	6,621	0.12%
2023/07/21	13	29.69	7	29.80	29.60	6	6,601	0.09%
2023/07/20	5	29.88	11	29.82	29.80	-6	6,556	-0.09%
2023/07/19	16.2	29.86	0	0.00	29.75	16.2	6,559	0.25%
2023/07/18	17.1	30.07	0	0.00	30.00	17.1	6,469	0.26%
2023/07/17	30	30.42	0	0.00	30.30	30	6,352	0.47%
2023/07/14	18	32.15	0	0.00	32.30	18	6,184	0.29%
2023/07/13	0	32.20	0	0.00	32.20	0	6,149	0.00%
2023/07/12	3	32.35	0	0.00	32.30	3	6,134	0.05%
2023/07/11	3	32.43	0	0.00	32.45	3	6,183	0.05%
2023/07/10	2	32.20	0	0.00	32.00	2	6,239	0.03%
2023/07/07	1	31.90	0	0.00	32.05	1	6,234	0.02%
2023/07/06	4	32.35	0	0.00	32.20	4	6,204	0.06%
2023/07/05	1	33.45	0	0.00	33.35	1	6,031	0.02%
2023/07/04	0	0.00	1	33.20	33.15	-1	5,975	-0.02%
2023/06/30	1	33.30	0	0.00	33.45	1	5,999	0.02%
2023/06/27	1	33.50	0	0.00	33.50	1	5,996	0.02%
2023/06/26	0	0.00	5	33.50	33.50	-5	5,996	-0.08%
2023/06/19	0	32.85	0	0.00	32.95	0	5,923	0.00%
2023/06/15	20	32.95	0	0.00	33.00	20	5,952	0.34%
2023/06/07	0	0.00	1	32.50	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	1	32.45	32.50	-1	6,684	-0.01%
2023/06/05	0	0.00	4	32.14	32.20	-4	6,676	-0.06%
2023/06/01	1	31.80	0	0.00	31.70	1	6,681	0.01%
2023/05/22	1	32.00	0	0.00	32.05	1	6,292	0.02%
2023/05/18	0	0.00	0.2	31.95	32.00	-0.2	6,433	0.00%
2023/05/17	1	32.05	2	32.00	31.95	-1	6,460	-0.02%
2023/05/16	1	31.85	1	31.85	31.95	0	6,446	0.00%
2023/05/09	0	0.00	3	32.20	32.25	-3	6,488	-0.05%
2023/05/03	0	0.00	1	32.20	32.20	-1	6,620	-0.02%
2023/05/02	0	0.00	1	32.15	32.25	-1	6,679	-0.01%
2023/04/28	1	32.00	0	0.00	31.90	1	6,883	0.01%
2023/04/24	1	31.85	2	31.83	31.90	-1	6,837	-0.01%
2023/04/20	1	31.40	0	0.00	31.45	1	6,890	0.01%
2023/04/18	3	31.60	0	0.00	31.65	3	6,890	0.04%
2023/04/11	2	31.83	1	31.80	31.80	1	6,722	0.01%
2023/04/06	0	0.00	4	31.38	31.35	-4	6,715	-0.06%
2023/03/31	0	0.00	2	31.45	31.30	-2	6,800	-0.03%
2023/03/30	0.1	31.40	0	0.00	31.30	0.1	7,382	0.00%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/23	1	31.00	0	0.00	30.95	1	10,672	0.01%
2023/03/22	0.4	30.90	0	0.00	30.80	0.4	10,751	0.00%
2023/03/20	12.3	30.81	0	0.00	30.80	12.3	10,993	0.11%
2023/03/17	1.1	31.02	0	0.00	31.00	1.1	11,035	0.01%
2023/03/15	1	31.40	0	0.00	31.25	1	11,209	0.01%
2023/03/10	1.1	31.26	2	31.25	31.25	-0.9	11,507	-0.01%
2023/03/09	6	31.59	0	0.00	31.55	6	11,556	0.05%
2023/03/03	1	32.25	0	0.00	32.20	1	12,018	0.01%
2023/03/01	1	32.00	1	32.15	32.00	0	12,174	0.00%
2023/02/21	1	32.15	0	0.00	32.20	1	12,536	0.01%
2023/02/14	1	32.35	0	0.00	32.10	1	13,054	0.01%
2023/02/09	0	0.00	1	32.15	32.20	-1	13,050	-0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/03	0	0.00	5	32.29	32.35	-5	13,125	-0.04%
2023/02/02	1	32.25	0	0.00	32.40	1	13,213	0.01%
2023/01/30	0	0.00	8	33.07	33.30	-8	13,123	-0.06%
2023/01/16	0	0.00	1	32.35	32.45	-1	12,947	-0.01%
2023/01/13	0	0.00	0.5	32.65	32.60	-0.5	12,943	0.00%
2023/01/10	0	0.00	1	32.20	32.30	-1	13,184	-0.01%
2023/01/09	0	0.00	1	32.15	32.50	-1	13,181	-0.01%
2023/01/03	0	0.00	4	31.40	31.70	-4	13,532	-0.03%
2022/12/29	1	31.70	0	0.00	31.70	1	13,680	0.01%
2022/12/28	2	31.90	0	0.00	31.85	2	13,707	0.01%
2022/12/27	0	0.00	1	31.85	31.80	-1	13,654	-0.01%
2022/12/23	3	31.67	0	0.00	31.55	3	13,793	0.02%
2022/12/22	0	0.00	1	31.50	33.00	-1	13,807	-0.01%
2022/12/21	2	31.13	0	0.00	31.30	2	13,305	0.02%
2022/12/19	4.3	31.18	0	0.00	31.30	4.3	12,369	0.03%
2022/12/16	4.3	32.66	0	0.00	32.60	4.3	11,756	0.04%
2022/12/08	4	32.45	4	32.95	33.00	0	10,263	0.00%
2022/12/06	0	0.00	5	32.96	32.75	-5	9,980	-0.05%
2022/12/05	0	0.00	66	32.85	32.80	-66	9,759	-0.68%
2022/12/01	0	0.00	2	32.85	32.65	-2	9,554	-0.02%
2022/11/30	0	0.00	2	32.55	32.50	-2	9,436	-0.02%
2022/11/29	30	31.65	0	0.00	32.15	30	9,024	0.33%
2022/11/25	30	31.65	0	0.00	31.55	30	8,919	0.34%
2022/11/22	1	30.35	0	0.00	30.90	1	8,962	0.01%
2022/11/21	2.1	30.72	0	0.00	30.60	2.1	8,791	0.02%
2022/11/16	1	31.80	0	0.00	31.50	1	8,442	0.01%
2022/11/15	12	32.23	0	0.00	31.65	12	8,304	0.14%
2022/11/14	0	0.00	11	32.95	33.20	-11	8,054	-0.14%
2022/11/11	3	32.15	0	0.00	32.25	3	7,848	0.04%
2022/11/09	3	32.55	0	0.00	32.65	3	7,846	0.04%
2022/11/08	1	32.25	0	0.00	32.80	1	7,839	0.01%
2022/11/07	1	32.15	4	32.20	32.45	-3	7,812	-0.04%
2022/11/04	3	32.15	0	0.00	32.35	3	7,820	0.04%
2022/11/03	0	0.00	3	32.35	32.30	-3	7,783	-0.04%
2022/11/02	3	31.95	0	0.00	32.05	3	7,796	0.04%
2022/11/01	4	32.38	18	32.30	32.45	-14	7,810	-0.18%
2022/10/31	18	32.40	0	0.00	32.15	18	7,859	0.23%
2022/10/26	0	0.00	2	31.95	31.90	-2	8,177	-0.02%
2022/10/24	4	31.30	3	31.62	31.55	1	8,310	0.01%
2022/10/21	0	0.00	3	31.33	31.20	-3	8,343	-0.04%
2022/10/20	3	30.40	0	0.00	31.00	3	8,452	0.04%
2022/10/19	0	0.00	3	31.00	31.00	-3	8,255	-0.04%
2022/10/14	2	31.40	0	0.00	31.35	2	8,476	0.02%
2022/10/13	2.1	31.50	2	31.45	31.40	0.1	8,525	0.00%
2022/10/12	0	0.00	3	31.87	31.95	-3	8,643	-0.03%
2022/10/11	0.1	31.65	0	0.00	31.40	0.1	8,632	0.00%
2022/10/07	0.1	32.00	0	0.00	32.10	0.1	8,550	0.00%
2022/10/05	0.1	31.90	0	0.00	31.75	0.1	8,672	0.00%
2022/10/04	5	32.20	0	0.00	32.15	5	8,711	0.06%
2022/09/30	0.1	32.35	0	0.00	32.35	0.1	8,701	0.00%
2022/09/29	0	0.00	2	32.40	32.70	-2	8,640	-0.02%
2022/09/28	0	0.00	1	32.75	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	3	32.55	32.75	-3	8,559	-0.04%
2022/09/26	2	32.00	2	32.20	32.10	0	8,566	0.00%
2022/09/23	3	32.85	3	32.90	32.90	0	8,531	0.00%
2022/09/22	0	0.00	2	32.90	32.80	-2	8,566	-0.02%
2022/09/21	0	0.00	8	32.85	32.80	-8	8,528	-0.09%
2022/09/20	0	0.00	4	32.68	32.80	-4	8,539	-0.05%
2022/09/19	1	32.15	0	0.00	32.10	1	8,504	0.01%
2022/09/16	2	32.25	1	32.00	32.00	1	8,589	0.01%
2022/09/15	0	0.00	3	32.95	33.00	-3	8,451	-0.04%
2022/09/14	1	32.45	0	0.00	32.15	1	8,332	0.01%
2022/09/13	0	0.00	20	31.95	31.95	-20	8,295	-0.24%
2022/09/08	0	0.00	4	31.70	31.80	-4	8,441	-0.05%
2022/09/07	3	31.30	3	31.65	31.50	0	8,426	0.00%
2022/09/06	20	31.60	0	0.00	31.75	20	8,369	0.24%
2022/08/29	0	0.00	3	31.65	31.40	-3	8,112	-0.04%
2022/08/25	0	0.00	1	31.50	31.65	-1	8,038	-0.01%
2022/08/24	1	30.80	0	0.00	31.05	1	8,006	0.01%
2022/08/19	0	0.00	5	30.85	30.90	-5	8,662	-0.06%
2022/08/17	0	0.00	1	30.80	30.85	-1	8,742	-0.01%
2022/08/16	0	0.00	2	30.60	30.60	-2	8,708	-0.02%
2022/08/15	2	30.35	0	0.00	30.25	2	8,650	0.02%
2022/08/11	1	30.05	0	0.00	30.10	1	8,731	0.01%
2022/08/10	0	0.00	1	29.95	29.85	-1	8,773	-0.01%
2022/08/03	2	29.40	0	0.00	29.65	2	8,959	0.02%
2022/08/02	0	0.00	2	30.10	30.00	-2	8,871	-0.02%
2022/07/29	4	30.23	0	0.00	30.40	4	8,693	0.05%
2022/07/28	0	0.00	1	30.50	30.10	-1	8,613	-0.01%
2022/07/27	2	31.70	4	31.65	31.75	-2	8,530	-0.02%
2022/07/21	1	32.40	0	0.00	32.40	1	8,236	0.01%
2022/07/20	1	32.70	1	32.30	32.30	0	8,099	0.00%
2022/07/19	0	0.00	2	32.58	32.50	-2	8,035	-0.02%
2022/07/18	1	31.65	2	32.05	32.15	-1	7,850	-0.01%
2022/07/14	2	31.93	0	0.00	31.95	2	7,765	0.03%
2022/07/13	1	32.15	1	32.05	31.90	0	7,638	0.00%
2022/07/07	0	0.00	5	31.25	31.45	-5	7,544	-0.07%
2022/07/05	2	32.25	1	31.90	32.25	1	7,432	0.01%
2022/06/29	1	32.10	8	31.97	32.15	-7	7,207	-0.10%
2022/06/28	0	0.00	1	31.80	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	1	31.50	31.70	-1	7,165	-0.01%
2022/06/24	1	31.25	0	0.00	31.30	1	7,133	0.01%
2022/06/22	0	0.00	2	31.10	31.05	-2	7,151	-0.03%
2022/06/17	1	30.95	0	0.00	30.85	1	7,046	0.01%
2022/06/15	0	0.00	1	31.10	31.30	-1	7,040	-0.01%
2022/06/14	0	0.00	8	30.83	30.95	-8	7,113	-0.11%
2022/06/13	1	30.70	0	0.00	30.95	1	7,145	0.01%
2022/06/10	1	31.35	2	31.35	31.30	-1	7,112	-0.01%
2022/06/09	2	31.13	0	0.00	31.40	2	7,143	0.03%
2022/06/08	3	31.05	0	0.00	31.25	3	7,032	0.04%
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/06/02	0	0.00	2	30.60	30.70	-2	7,151	-0.03%
2022/06/01	0	0.00	5	30.86	30.80	-5	7,263	-0.07%
2022/05/31	9	30.72	0	0.00	30.50	9	7,236	0.12%
2022/05/30	1	31.55	2	31.65	31.80	-1	6,723	-0.01%
2022/05/27	1	31.60	1	31.80	31.60	0	6,682	0.00%
2022/05/25	0	0.00	0.6	31.60	31.70	-0.6	6,809	-0.01%
2022/05/23	1	31.35	8.2	31.40	31.40	-7.2	6,833	-0.11%
2022/05/18	1	30.60	2	30.98	31.25	-1	6,844	-0.01%
2022/05/17	2	30.55	1	30.95	30.90	1	6,847	0.01%
2022/05/16	5	30.91	21	30.85	30.90	-16	6,783	-0.24%
2022/05/13	0	0.00	12	30.61	31.00	-12	6,707	-0.18%
2022/05/12	0.1	29.85	0	0.00	29.70	0.1	6,483	0.00%
2022/05/10	1.4	29.82	0	0.00	30.15	1.4	6,408	0.02%
2022/05/09	1	30.00	1	30.00	29.80	0	6,403	0.00%
2022/05/06	1	30.25	0	0.00	30.20	1	6,359	0.02%
2022/04/27	1	29.75	0	0.00	29.70	1	6,435	0.02%
2022/04/25	4	29.95	2	30.00	30.00	2	6,366	0.03%
2022/04/19	0.1	30.20	0	0.00	30.10	0.1	6,220	0.00%
2022/04/18	0.3	30.15	0	0.00	30.20	0.3	6,202	0.00%
2022/04/13	0	0.00	20	30.45	30.90	-20	6,107	-0.33%
2022/04/11	51	30.19	0	0.00	30.20	51	6,019	0.85%
2022/04/06	0	0.00	2	29.95	30.45	-2	5,946	-0.03%
2022/03/31	0	0.00	2	30.55	30.40	-2	5,875	-0.03%
2022/03/29	0	0.00	1	30.25	30.35	-1	5,761	-0.02%
2022/03/25	0	0.00	20	30.50	30.60	-20	5,635	-0.35%
2022/03/23	0	0.00	30	30.85	30.75	-30	6,002	-0.50%
2022/03/22	1	30.65	0	0.00	30.80	1	6,006	0.02%
2022/03/18	10	30.30	0	0.00	30.70	10	5,986	0.17%
2022/03/17	2	30.48	12	30.62	30.55	-10	5,918	-0.17%
2022/03/16	50	30.35	0	0.00	30.45	50	5,820	0.86%
2022/03/14	0	0.00	7	30.30	30.55	-7	5,778	-0.12%
2022/03/10	0	0.00	8	30.11	30.20	-8	5,817	-0.14%
2022/03/09	0	0.00	0.3	29.60	29.55	-0.3	5,785	0.00%
2022/03/08	0	0.00	1	29.40	29.50	-1	5,790	-0.02%
2022/03/07	3	29.67	0	0.00	29.50	3	5,772	0.05%
2022/03/04	0	0.00	4	30.20	30.30	-4	5,917	-0.07%
2022/03/03	0	0.00	3	30.42	30.60	-3	5,993	-0.05%
2022/03/02	0	0.00	0	30.30	30.35	0	6,062	0.00%
2022/03/01	0	0.00	1	30.10	30.30	-1	6,138	-0.02%
2022/02/25	1	29.65	0	0.00	29.55	1	6,226	0.02%
2022/02/24	1	29.55	4	29.60	29.70	-3	6,328	-0.05%
2022/02/23	1	30.00	2	30.00	30.00	-1	6,310	-0.02%
2022/02/22	2	29.75	0	0.00	29.95	2	6,343	0.03%
2022/02/21	5	30.05	0	0.00	30.20	5	6,280	0.08%
2022/02/18	1	29.90	0	0.00	30.00	1	6,347	0.02%
2022/02/17	0	0.00	5	29.79	29.80	-5	6,513	-0.08%
2022/02/15	2	29.40	0	29.40	29.35	2	6,530	0.03%
2022/02/14	0	0.00	2	29.30	29.45	-2	6,539	-0.03%
2022/02/09	0	0.00	1	29.10	29.50	-1	6,677	-0.01%
2022/02/08	1.3	29.16	1	29.30	29.20	0.3	6,671	0.00%
2022/01/25	2	28.30	0	0.00	28.60	2	6,715	0.03%
2022/01/24	0	0.00	200	28.80	28.80	-200	6,702	-2.98%	大賣/鉅額交易
2022/01/21	0	0.00	8	28.75	28.80	-8	6,823	-0.12%
2022/01/20	1	29.10	40	29.20	29.25	-39	6,785	-0.57%
2022/01/19	0	0.00	2	29.10	29.15	-2	6,781	-0.03%
2022/01/14	4	29.15	11	29.20	29.20	-7	6,992	-0.10%
2022/01/13	0	0.00	2	29.55	29.55	-2	7,063	-0.03%
2022/01/11	3	29.10	13	29.15	29.15	-10	7,139	-0.14%
2022/01/05	3	28.93	3	29.02	29.05	0	7,215	0.00%
2022/01/04	1	28.95	0	0.00	29.00	1	7,289	0.01%
2021/12/30	1	29.15	2	29.30	29.30	-1	7,292	-0.01%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/23	0	0.00	2	28.65	28.80	-2	7,546	-0.03%
2021/12/22	3	28.55	0	0.00	28.60	3	7,589	0.04%
2021/12/20	0	0.00	1	28.40	28.40	-1	7,684	-0.01%
2021/12/17	4	28.13	0	0.00	28.10	4	7,729	0.05%
2021/12/16	4	28.20	0	0.00	28.20	4	7,273	0.05%
2021/12/15	2	28.33	0	0.00	28.35	2	7,419	0.03%
2021/12/14	3	28.30	0	0.00	28.45	3	7,477	0.04%
2021/12/13	2	28.45	0	0.00	28.45	2	7,498	0.03%
2021/12/10	1	28.60	0	0.00	28.75	1	7,464	0.01%
2021/12/09	7	28.67	0	0.00	28.85	7	7,482	0.09%
2021/12/08	10	28.67	5	28.70	28.75	5	7,459	0.07%
2021/12/07	0	0.00	4	28.45	28.75	-4	7,436	-0.05%
2021/12/06	0	0.00	10	28.49	28.60	-10	7,462	-0.13%
2021/12/03	3	28.40	5	28.40	28.30	-2	7,471	-0.03%
2021/12/02	0	0.00	0.5	28.19	28.30	-0.5	7,435	-0.01%
2021/11/30	4	27.98	0	0.00	27.90	4	7,311	0.05%
2021/11/29	6	28.00	4	27.98	28.15	2	7,019	0.03%
2021/11/26	3	28.28	0	0.00	28.25	3	6,936	0.04%
2021/11/25	8	28.41	11	28.43	28.55	-3	6,926	-0.04%
2021/11/24	3	28.63	0.8	28.65	28.80	2.2	6,802	0.03%
2021/11/23	4	28.73	0	0.00	28.75	4	6,647	0.06%
2021/11/22	1	29.15	3	29.30	29.15	-2	6,394	-0.03%
2021/11/19	2	29.35	1	29.35	29.40	1	6,314	0.02%
2021/11/17	15	29.30	0	0.00	29.35	15	6,236	0.24%
2021/11/16	15	29.40	0	0.00	29.50	15	6,162	0.24%
2021/11/15	0	0.00	19	30.09	30.00	-19	6,044	-0.31%
2021/11/12	0	0.00	1	30.15	30.15	-1	6,060	-0.02%
2021/11/11	0	0.00	1	30.00	30.00	-1	6,017	-0.02%
2021/11/10	4	29.85	0	0.00	29.90	4	6,051	0.07%
2021/11/09	1	29.95	0	0.00	29.90	1	6,026	0.02%
2021/11/08	0	0.00	1	29.50	29.45	-1	5,942	-0.02%
2021/11/05	11	29.34	0	0.00	29.40	11	5,918	0.19%
2021/11/04	0	0.00	37	29.38	29.35	-37	5,874	-0.63%
2021/11/03	2	29.70	0	0.00	29.55	2	5,896	0.03%
2021/11/02	2	29.20	30.1	29.45	29.45	-28.1	5,904	-0.48%
2021/11/01	0.1	29.10	3	29.05	29.00	-2.9	5,882	-0.05%
2021/10/29	4	29.00	0	0.00	29.10	4	5,849	0.07%
2021/10/28	4	29.35	3.1	29.26	29.25	0.9	5,769	0.02%
2021/10/27	1	29.40	0	0.00	29.45	1	5,804	0.02%
2021/10/26	0	0.00	20	29.53	29.55	-20	6,014	-0.33%
2021/10/25	3	29.38	0	0.00	29.35	3	6,336	0.05%
2021/10/22	58	29.30	0	0.00	29.40	58	6,457	0.90%
2021/10/21	2	29.85	0	0.00	30.10	2	6,394	0.03%
2021/10/15	0	0.00	1	29.35	29.30	-1	6,421	-0.02%
2021/10/14	2	29.08	0	0.00	29.05	2	6,484	0.03%
2021/10/13	0	0.00	1	29.10	29.25	-1	6,551	-0.02%
2021/10/08	45	29.54	0	0.00	29.45	45	6,628	0.68%
2021/10/06	41	29.20	0	0.00	29.25	41	6,701	0.61%
2021/10/05	35	29.08	0	0.00	29.35	35	6,762	0.52%
2021/10/04	14	29.29	3	29.35	29.35	11	6,845	0.16%
2021/10/01	120	29.00	0	0.00	29.15	120	6,951	1.73%	大買/鉅額交易
2021/09/30	3	30.00	2	29.90	29.85	1	6,844	0.01%
2021/09/29	20	29.63	0	0.00	29.55	20	6,795	0.29%
2021/09/28	15	29.89	0	0.00	30.00	15	6,771	0.22%
2021/09/27	1	30.05	3	30.08	29.85	-2	6,803	-0.03%
2021/09/23	0	0.00	1	29.30	29.25	-1	6,853	-0.01%
2021/09/22	3	28.73	0	0.00	28.70	3	6,892	0.04%
2021/09/17	2	29.50	1	29.50	29.50	1	6,742	0.01%
2021/09/16	3	29.60	0	0.00	29.65	3	6,689	0.04%
2021/09/14	0	0.00	2	29.65	29.75	-2	6,764	-0.03%
2021/09/13	0	0.00	0.4	29.45	29.45	-0.4	6,777	-0.01%
2021/08/31	2	29.80	3	29.60	30.05	-1	7,030	-0.01%
2021/08/30	2	29.80	1	29.90	29.90	1	6,985	0.01%
2021/08/27	1	29.55	0	0.00	29.65	1	7,029	0.01%
2021/08/26	1	29.05	0	0.00	29.20	1	7,095	0.01%
2021/08/25	1	29.35	0	0.00	29.35	1	7,183	0.01%
2021/08/17	5	28.70	0	0.00	28.55	5	7,612	0.07%
2021/08/16	1	29.45	0.1	29.05	29.05	0.9	7,620	0.01%
2021/08/12	0.1	30.10	6	30.05	30.25	-5.9	7,637	-0.08%
2021/08/11	2	29.90	0	0.00	30.00	2	7,698	0.03%
2021/08/05	0	0.00	1	30.25	30.00	-1	8,351	-0.01%
2021/08/03	0	0.00	4	30.26	30.30	-4	9,104	-0.04%
2021/08/02	1	29.85	0	0.00	30.10	1	9,307	0.01%
2021/07/30	7	29.72	0	0.00	29.60	7	9,473	0.07%
2021/07/29	13	30.87	3	31.35	31.15	10	9,574	0.10%
2021/07/28	9	30.98	0	0.00	31.00	9	9,453	0.10%
2021/07/27	0	0.00	2	31.80	31.50	-2	9,632	-0.02%
2021/07/26	5	32.09	5	31.95	31.90	0	9,668	0.00%
2021/07/23	5	33.14	0	0.00	32.75	5	9,640	0.05%
2021/07/20	2	33.10	1	33.05	32.60	1	10,058	0.01%
2021/07/19	3	33.50	2.1	33.60	33.60	0.9	10,150	0.01%
2021/07/16	0	0.00	10	33.34	33.60	-10	10,793	-0.09%
2021/07/15	1	32.70	1	32.80	32.80	0	10,822	0.00%
2021/07/14	0	32.50	0	0.00	32.60	0	11,046	0.00%
2021/07/13	0	0.00	6	32.78	32.90	-6	11,496	-0.05%
2021/07/12	9	33.01	34	33.15	32.95	-25	11,706	-0.21%
2021/07/09	2	32.80	3	32.90	32.95	-1	11,661	-0.01%
2021/07/08	0	0.00	9	32.94	32.95	-9	11,633	-0.08%
2021/07/06	0	0.00	7	32.53	32.55	-7	11,783	-0.06%
2021/07/05	0	0.00	1	32.45	32.45	-1	11,827	-0.01%
2021/07/02	31	32.84	0	0.00	32.20	31	12,077	0.26%
2021/07/01	8	32.34	5	32.53	32.45	3	12,046	0.02%
2021/06/30	0	0.00	1	31.95	32.00	-1	11,996	-0.01%
2021/06/29	0	0.00	2	31.85	31.90	-2	11,990	-0.02%
2021/06/28	2	31.90	0	0.00	31.90	2	12,109	0.02%
2021/06/25	0	0.00	3	31.92	31.75	-3	12,240	-0.02%
2021/06/23	0	0.00	40	31.03	31.65	-40	12,488	-0.32%
2021/06/22	3	31.10	165	31.06	30.85	-162	12,389	-1.31%	大賣/鉅額交易
2021/06/21	1	31.00	0	0.00	30.75	1	12,363	0.01%
2021/06/18	4	31.35	0	0.00	31.05	4	12,334	0.03%
2021/06/17	0	0.00	83	31.70	31.80	-83	12,184	-0.68%
2021/06/16	280	31.87	3	31.95	31.85	277	12,390	2.24%	大買/鉅額交易
2021/06/10	3	31.50	18	31.56	31.95	-15	12,531	-0.12%
2021/06/08	1	31.95	1	31.95	31.90	0	12,582	0.00%
2021/06/07	1	31.55	0	0.00	31.75	1	12,658	0.01%
2021/06/03	9	32.38	5	32.60	32.45	4	12,856	0.03%
2021/06/02	3	31.50	4	31.93	32.05	-1	12,835	-0.01%
2021/06/01	0	0.00	3	31.95	31.90	-3	12,821	-0.02%
2021/05/31	3	31.50	0	0.00	31.65	3	12,902	0.02%
2021/05/28	0	0.00	11	31.28	31.25	-11	13,025	-0.08%
2021/05/27	6	30.69	0	0.00	30.40	6	13,102	0.05%
2021/05/25	2	30.85	5	31.18	31.20	-3	13,880	-0.02%
2021/05/24	26	31.18	26	30.64	30.55	0	13,847	0.00%
2021/05/21	5	30.57	2	30.40	30.50	3	13,881	0.02%
2021/05/19	8	30.58	5	30.79	30.60	3	13,813	0.02%
2021/05/18	0	0.00	4	30.85	30.80	-4	13,857	-0.03%
2021/05/17	1	30.25	9	29.54	29.65	-8	13,908	-0.06%
2021/05/14	0	0.00	3	30.60	30.75	-3	13,754	-0.02%
2021/05/13	2	30.00	0	0.00	30.00	2	13,594	0.01%
2021/05/12	2	30.13	6	30.77	30.65	-4	13,360	-0.03%
2021/05/11	15	33.63	5	33.47	32.75	10	12,933	0.08%
2021/05/10	3	33.77	16	33.73	33.90	-13	12,670	-0.10%
2021/05/07	13	33.93	15	34.00	33.25	-2	12,533	-0.02%
2021/05/06	33	33.87	13	33.82	33.85	20	12,389	0.16%
2021/05/05	4.1	32.72	13	32.89	32.65	-8.9	12,148	-0.07%
2021/05/04	7	32.56	3	33.25	31.70	4	11,969	0.03%
2021/05/03	11	32.59	8	32.54	32.35	3	11,684	0.03%
2021/04/29	8	33.46	5	33.47	33.25	3	11,607	0.03%
2021/04/28	3	33.30	12.4	33.27	33.40	-9.4	11,517	-0.08%
2021/04/27	3	32.78	4.5	32.71	32.85	-1.5	11,597	-0.01%
2021/04/26	5	32.27	5	32.42	32.50	0	11,508	0.00%
2021/04/23	0	0.00	19	32.50	32.55	-19	11,376	-0.17%
2021/04/22	12	33.83	12.2	34.03	33.30	-0.2	11,299	0.00%
2021/04/21	6	33.08	3	32.95	33.10	3	10,647	0.03%
2021/04/20	6	32.79	50	32.90	33.15	-44	10,518	-0.42%
2021/04/19	53	33.04	7	32.94	33.40	46	10,323	0.45%
2021/04/16	0	0.00	9	31.73	31.90	-9	9,904	-0.09%
2021/04/15	2	30.90	3	30.82	30.95	-1	9,687	-0.01%
2021/04/14	0	0.00	1	30.45	30.60	-1	9,661	-0.01%
2021/04/13	1	30.84	6	31.08	30.60	-5	9,715	-0.05%
2021/04/12	1	30.45	15.2	30.51	30.95	-14.2	9,576	-0.15%
2021/04/09	1	30.40	4.5	30.41	30.40	-3.5	9,537	-0.04%
2021/04/08	0	0.00	9	30.43	30.50	-9	9,510	-0.09%
2021/04/07	0	0.00	2	29.95	30.00	-2	9,345	-0.02%
2021/04/06	4	29.95	3	29.95	29.95	1	9,379	0.01%
2021/04/01	5	29.93	0	0.00	29.90	5	9,420	0.05%
2021/03/31	8	29.98	21	29.96	30.20	-13	9,448	-0.14%
2021/03/30	1	30.05	0	0.00	30.00	1	9,393	0.01%
2021/03/29	20	29.90	0	0.00	29.90	20	9,243	0.22%
2021/03/26	1	29.70	2	29.70	29.75	-1	9,217	-0.01%
2021/03/25	1	28.95	0	0.00	29.10	1	9,079	0.01%
2021/03/23	6	29.00	3	29.22	29.00	3	9,113	0.03%
2021/03/22	2	28.95	6	29.19	29.40	-4	9,144	-0.04%
2021/03/19	5	29.01	0	0.00	29.20	5	9,159	0.05%
2021/03/17	2	29.58	10	29.70	29.45	-8	8,943	-0.09%
2021/03/16	0	0.00	1	29.85	29.90	-1	8,907	-0.01%
2021/03/15	1	29.45	0	0.00	29.55	1	8,865	0.01%
2021/03/12	3	29.35	16	29.60	29.80	-13	8,896	-0.15%
2021/03/11	4	29.70	0	0.00	29.45	4	8,865	0.05%
2021/03/10	2	29.50	18	29.70	29.75	-16	8,862	-0.18%
2021/03/09	2	29.85	10	29.73	29.90	-8	8,855	-0.09%
2021/03/08	3	29.45	1	29.40	29.30	2	8,675	0.02%
2021/03/05	3	29.10	4	29.40	29.35	-1	8,667	-0.01%
2021/03/04	7	29.21	10	29.21	29.40	-3	8,846	-0.03%
2021/03/03	2	29.05	2	29.28	29.35	0	8,753	0.00%
2021/03/02	3	29.05	12	29.08	28.70	-9	8,558	-0.11%
2021/02/26	16	29.05	4	28.80	28.95	12	8,447	0.14%
2021/02/25	13	28.88	19	29.09	29.50	-6	8,055	-0.07%
2021/02/24	13	28.01	1	27.75	27.75	12	7,569	0.16%
2021/02/23	0	0.00	5.5	27.90	28.10	-5.5	7,539	-0.07%
2021/02/22	3	27.45	0	0.00	27.45	3	7,489	0.04%
2021/02/19	1	27.35	5	27.35	27.40	-4	7,606	-0.05%
2021/02/18	0.5	27.55	5	27.42	27.50	-4.5	7,725	-0.06%
2021/02/17	4	27.05	12	27.00	27.10	-8	7,641	-0.10%
2021/02/05	5	27.05	1	27.05	27.05	4	7,543	0.05%
2021/02/04	10	26.45	4	26.90	26.85	6	7,589	0.08%
2021/02/03	5	26.51	0	0.00	26.70	5	7,778	0.06%
2021/02/02	5	26.36	14	26.66	26.75	-9	7,820	-0.12%
2021/02/01	1	26.60	0	0.00	26.25	1	7,803	0.01%
2021/01/29	12	26.42	5	26.28	26.00	7	7,754	0.09%
2021/01/28	5	26.50	4	26.55	26.45	1	7,641	0.01%
2021/01/27	0	0.00	2	26.95	26.50	-2	7,542	-0.03%
2021/01/26	1	26.70	4	26.55	26.60	-3	7,485	-0.04%
2021/01/25	3	26.63	2	26.60	26.80	1	7,457	0.01%
2021/01/22	1	26.35	20	26.42	26.40	-19	7,481	-0.25%
2021/01/21	4	26.55	19	26.45	26.40	-15	7,420	-0.20%
2021/01/20	44	26.45	4	26.75	26.40	40	7,367	0.54%
2021/01/19	8	27.29	0	0.00	27.45	8	7,118	0.11%
2021/01/15	3	27.63	10	27.57	27.60	-7	7,011	-0.10%
2021/01/14	0	0.00	0.3	27.90	28.10	-0.3	6,947	0.00%
2021/01/12	5	28.38	84	28.25	28.05	-79	6,884	-1.15%
2021/01/11	0	0.00	171	28.53	28.60	-171	6,860	-2.49%	大賣/鉅額交易
2021/01/08	3	28.35	0	0.00	28.70	3	6,819	0.04%
2021/01/07	127	28.38	7	28.61	28.35	120	6,769	1.77%	大買/鉅額交易
2021/01/06	0	0.00	7	28.35	28.35	-7	6,715	-0.10%
2021/01/04	34	28.77	4	28.90	28.85	30	6,584	0.46%
2020/12/31	0	0.00	5	28.95	28.95	-5	6,491	-0.08%
2020/12/30	0	0.00	5	28.96	29.05	-5	6,463	-0.08%
2020/12/29	2	28.70	1	28.50	28.65	1	6,398	0.02%
2020/12/28	5	28.70	1	28.75	28.60	4	6,397	0.06%
2020/12/25	2	28.55	10	28.46	28.55	-8	6,364	-0.13%
2020/12/24	3	28.12	5	28.30	28.05	-2	6,308	-0.03%
2020/12/23	1	27.70	0	0.00	27.60	1	6,197	0.02%
2020/12/22	4	27.73	0	0.00	27.70	4	6,247	0.06%
2020/12/16	0	0.00	5	27.89	27.90	-5	6,526	-0.08%
2020/12/15	3	27.10	0	0.00	27.15	3	6,649	0.05%
2020/12/14	1	27.60	0	0.00	27.60	1	6,721	0.01%
2020/12/11	2	27.65	6	27.73	27.70	-4	6,819	-0.06%
2020/12/10	2	27.78	1	27.65	27.70	1	7,005	0.01%
2020/12/08	3	27.57	1	27.60	27.50	2	7,036	0.03%
2020/12/07	0	0.00	22	27.58	27.60	-22	7,007	-0.31%
2020/12/04	10	27.65	0	0.00	27.65	10	7,046	0.14%
2020/12/03	4	27.50	0	0.00	27.40	4	7,108	0.06%
2020/12/02	4	27.39	4	27.35	27.40	0	7,211	0.00%
2020/12/01	11	27.30	0	0.00	27.50	11	7,359	0.15%
2020/11/30	5.2	27.81	4	27.50	27.40	1.2	7,539	0.02%
2020/11/27	2.2	27.77	2	27.65	27.70	0.2	7,373	0.00%
2020/11/26	1	27.85	0	0.00	27.90	1	7,410	0.01%
2020/11/24	0	0.00	4	27.95	28.05	-4	7,534	-0.05%
2020/11/23	2	28.20	1	28.20	28.25	1	7,519	0.01%
2020/11/20	17.9	28.01	10	28.15	28.15	7.9	7,425	0.11%
2020/11/19	1	28.10	1	28.10	28.20	0	7,434	0.00%
2020/11/17	0	0.00	5	27.94	28.00	-5	7,326	-0.07%
2020/11/16	6.3	27.35	3	27.50	27.50	3.3	7,345	0.04%
2020/11/12	3	27.30	4.3	27.57	27.60	-1.3	7,452	-0.02%
2020/11/11	105	27.13	10	27.43	27.70	95	7,458	1.27%	大買/
2020/11/10	0	0.00	3	26.88	26.90	-3	7,254	-0.04%
2020/11/09	4	26.60	12	26.50	26.60	-8	7,186	-0.11%
2020/11/06	1	26.10	0	0.00	26.20	1	7,189	0.01%
2020/11/05	0	0.00	1	26.20	26.20	-1	7,223	-0.01%
2020/10/30	0	0.00	1	25.65	25.75	-1	7,470	-0.01%
2020/10/29	0	0.00	0.2	26.00	25.80	-0.2	7,531	0.00%
2020/10/28	0.5	26.00	0	0.00	26.10	0.5	7,839	0.01%
2020/10/27	1	25.95	0	0.00	25.90	1	8,024	0.01%
2020/10/23	1	26.10	1	26.20	26.20	0	8,302	0.00%
2020/10/21	2	25.83	0	0.00	25.75	2	9,269	0.02%
2020/10/19	0.9	26.10	0	0.00	26.10	0.9	9,777	0.01%
2020/10/15	0	0.00	3	26.08	26.15	-3	10,261	-0.03%
2020/10/14	0	0.00	2	26.00	26.00	-2	10,428	-0.02%
2020/10/13	0	0.00	5	25.85	25.70	-5	10,653	-0.05%
2020/10/12	1	25.90	10	25.80	25.90	-9	10,935	-0.08%
2020/10/08	0	0.00	23	26.13	26.15	-23	11,163	-0.21%
2020/10/07	1	26.05	0	0.00	26.10	1	11,280	0.01%
2020/10/06	0	0.00	1	25.90	26.10	-1	11,404	-0.01%
2020/10/05	0	0.00	3	25.68	25.75	-3	11,465	-0.03%
2020/09/30	4	25.35	0	0.00	25.30	4	11,480	0.03%
2020/09/29	1	25.15	9	25.45	25.15	-8	11,475	-0.07%
2020/09/28	1	25.40	0	0.00	25.40	1	11,562	0.01%
2020/09/25	10	25.05	0	0.00	25.10	10	11,642	0.09%
2020/09/24	12	24.98	5	24.90	24.85	7	11,757	0.06%
2020/09/23	2	25.50	1	25.40	25.55	1	11,728	0.01%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/21	6	25.81	0	0.00	25.85	6	11,656	0.05%
2020/09/18	2	25.95	0	0.00	25.75	2	11,659	0.02%
2020/09/17	11	25.81	0	0.00	25.95	11	11,518	0.10%
2020/09/15	2	26.03	0	0.00	26.15	2	11,387	0.02%
2020/09/14	10	26.40	0	0.00	26.50	10	11,313	0.09%
2020/09/11	6	26.77	0	0.00	26.45	6	11,306	0.05%
2020/09/10	1	26.70	10	26.80	26.65	-9	11,332	-0.08%
2020/09/08	0	0.00	3	27.40	27.00	-3	11,374	-0.03%
2020/09/07	1.8	27.27	6	27.25	27.30	-4.2	11,348	-0.04%
2020/09/04	2	27.00	7	26.99	26.90	-5	11,400	-0.04%
2020/09/03	32	27.17	3	27.13	26.80	29	11,372	0.26%
2020/09/02	15	26.47	1	26.55	26.55	14	11,262	0.12%
2020/09/01	1	26.45	0	0.00	26.25	1	11,303	0.01%
2020/08/31	6	26.35	13	26.33	26.45	-7	11,257	-0.06%
2020/08/28	1	26.10	7	26.10	26.20	-6	11,175	-0.05%
2020/08/26	0	0.00	1	26.15	26.25	-1	11,279	-0.01%
2020/08/25	0	0.00	2	26.40	26.30	-2	11,317	-0.02%
2020/08/24	4	26.00	0	0.00	26.00	4	11,736	0.03%
2020/08/21	2	25.85	1	26.00	26.25	1	11,797	0.01%
2020/08/20	5	25.71	0	0.00	25.65	5	11,798	0.04%
2020/08/19	0	0.00	1	26.60	26.30	-1	11,714	-0.01%
2020/08/18	0	0.00	2	26.50	26.50	-2	11,700	-0.02%
2020/08/17	4	26.31	4	26.39	26.40	0	11,752	0.00%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/13	1	26.45	1	26.30	26.35	0	12,101	0.00%
2020/08/11	1	26.30	0	0.00	26.05	1	12,387	0.01%
2020/08/10	4	26.35	0	0.00	26.45	4	12,453	0.03%
2020/08/07	1	26.35	7	26.37	26.35	-6	12,544	-0.05%
2020/08/06	0	0.00	1	26.45	26.20	-1	12,602	-0.01%
2020/08/05	3	26.05	3	26.23	26.10	0	12,770	0.00%
2020/08/04	15	25.92	4	26.08	26.05	11	12,853	0.09%
2020/08/03	8	26.06	8	25.71	26.10	0	13,049	0.00%
2020/07/31	11	25.43	4	25.40	25.60	7	13,272	0.05%
2020/07/30	5	25.58	1	25.60	25.70	4	14,646	0.03%
2020/07/29	4.5	25.41	0	0.00	25.45	4.5	15,192	0.03%
2020/07/28	17	25.54	5	25.35	25.45	12	15,219	0.08%
2020/07/27	42	26.34	6	26.48	26.00	36	15,254	0.24%
2020/07/24	1	29.20	0	0.00	29.20	1	14,634	0.01%
2020/07/23	9	29.98	0	0.00	30.00	9	14,505	0.06%
2020/07/22	8	30.08	139	30.30	30.30	-131	14,438	-0.91%	大賣/鉅額交易
2020/07/21	1	30.25	2	30.35	30.30	-1	14,329	-0.01%
2020/07/20	1	29.95	7	30.21	30.30	-6	14,265	-0.04%
2020/07/17	6	30.53	28	30.51	30.15	-22	14,175	-0.16%
2020/07/16	11	30.38	7	30.32	30.50	4	14,198	0.03%
2020/07/15	0	0.00	9.3	29.84	29.80	-9.3	14,096	-0.07%
2020/07/14	0	0.00	11	29.55	29.50	-11	13,961	-0.08%
2020/07/13	10	29.60	11	29.42	29.60	-1	14,039	-0.01%
2020/07/08	1	28.95	0	0.00	29.10	1	14,334	0.01%
2020/07/07	0	0.00	11	28.96	29.05	-11	14,460	-0.08%
2020/07/03	2	29.00	5	29.15	28.90	-3	14,468	-0.02%
2020/07/02	5	28.60	43	28.51	28.90	-38	14,485	-0.26%
2020/07/01	0	0.00	5	28.35	28.20	-5	14,485	-0.03%
2020/06/30	1	27.70	1	27.80	27.90	0	14,509	0.00%
2020/06/29	1	27.45	1	27.50	27.60	0	14,654	0.00%
2020/06/23	0	0.00	1	27.85	27.85	-1	14,829	-0.01%
2020/06/22	1	27.45	2	27.63	27.70	-1	14,914	-0.01%
2020/06/19	1	27.75	1	27.75	27.40	0	15,054	0.00%
2020/06/18	0	0.00	1	27.85	27.85	-1	15,120	-0.01%
2020/06/17	1	27.65	0	0.00	27.90	1	15,241	0.01%
2020/06/16	3	27.45	0	0.00	27.50	3	15,417	0.02%
2020/06/15	1	27.25	0	0.00	27.20	1	15,649	0.01%
2020/06/12	2	27.10	201	27.00	27.45	-199	15,707	-1.27%	大賣/鉅額交易
2020/06/11	4	28.31	5	28.10	27.70	-1	15,728	-0.01%
2020/06/10	0	0.00	3	28.58	28.70	-3	15,672	-0.02%
2020/06/09	16	28.45	3	28.30	28.40	13	16,010	0.08%
2020/06/05	2	27.73	1	27.80	27.80	1	15,962	0.01%
2020/06/04	11	27.86	1	27.80	27.80	10	15,987	0.06%
2020/06/03	1	27.70	5	27.65	27.80	-4	16,061	-0.02%
2020/06/02	1	27.30	1	27.30	27.35	0	15,979	0.00%
2020/05/29	1	26.90	11	27.06	26.90	-10	15,935	-0.06%
2020/05/28	5	27.25	0	0.00	27.10	5	15,573	0.03%
2020/05/27	3	27.35	2	27.33	27.30	1	15,522	0.01%
2020/05/26	0	0.00	2	27.23	27.30	-2	15,573	-0.01%
2020/05/25	1	26.75	5	26.50	26.90	-4	15,559	-0.03%
2020/05/22	7	27.10	1	26.85	26.85	6	15,493	0.04%
2020/05/21	4	27.49	4	27.55	27.50	0	15,412	0.00%
2020/05/20	5	27.18	7	27.57	27.60	-2	15,281	-0.01%
2020/05/19	2	27.30	10	27.46	27.40	-8	15,000	-0.05%
2020/05/18	1	26.85	19	26.78	26.95	-18	14,833	-0.12%
2020/05/15	12	26.48	6	26.40	26.40	6	14,753	0.04%
2020/05/14	1	26.65	6	26.46	26.65	-5	14,663	-0.03%
2020/05/13	7	26.64	0	0.00	26.60	7	14,564	0.05%
2020/05/12	10	26.80	8	26.86	26.85	2	14,476	0.01%
2020/05/11	6	27.31	4	27.46	27.25	2	14,283	0.01%
2020/05/08	15	27.60	3	27.35	27.25	12	14,144	0.08%
2020/05/07	29	27.53	21	27.54	27.35	8	13,904	0.06%
2020/05/06	99	29.45	63	29.29	28.25	36	13,471	0.27%
2020/05/05	45	27.12	20	26.98	28.05	25	11,940	0.21%
2020/04/30	2	25.80	10	26.02	26.00	-8	11,141	-0.07%
2020/04/29	0	0.00	3	25.10	25.10	-3	11,081	-0.03%
2020/04/28	5	25.05	2	25.05	24.90	3	11,065	0.03%
2020/04/27	0	0.00	10	24.45	24.75	-10	11,124	-0.09%
2020/04/24	2	23.95	0	0.00	23.75	2	10,988	0.02%
2020/04/23	7	24.08	3	23.93	23.90	4	10,816	0.04%
2020/04/21	11	24.17	5	24.05	23.95	6	10,699	0.06%
2020/04/20	4	24.75	22	24.84	24.65	-18	10,466	-0.17%
2020/04/17	1	25.00	82	24.85	24.85	-81	10,346	-0.78%
2020/04/16	11	24.75	10	24.70	24.75	1	10,245	0.01%
2020/04/15	0	0.00	23	25.27	25.30	-23	10,071	-0.23%
2020/04/14	18	25.26	0	0.00	25.10	18	9,996	0.18%
2020/04/13	118	25.54	104	25.75	25.20	14	9,843	0.14%	大買/大賣/
2020/04/10	18	24.85	1	24.70	24.70	17	9,553	0.18%
2020/04/09	0	0.00	55	24.02	24.10	-55	9,410	-0.58%
2020/04/08	1	24.10	54	23.81	23.85	-53	9,316	-0.57%
2020/04/07	4	23.40	5	23.30	23.55	-1	9,220	-0.01%
2020/04/06	6	22.58	1	22.95	23.05	5	9,061	0.06%
2020/04/01	0	0.00	19	22.55	22.50	-19	8,904	-0.21%
2020/03/30	3	22.50	12	22.61	22.60	-9	8,602	-0.10%
2020/03/27	4	22.80	8	22.90	22.65	-4	8,538	-0.05%
2020/03/26	5	22.50	25	22.50	22.65	-20	8,414	-0.24%
2020/03/25	11	22.51	2	22.55	22.45	9	8,375	0.11%
2020/03/24	0	0.00	8	21.51	21.35	-8	8,272	-0.10%
2020/03/23	18	20.55	0	0.00	20.50	18	8,134	0.22%
2020/03/20	10	21.58	7	21.84	21.85	3	8,072	0.04%
2020/03/19	62	20.99	50	20.95	21.15	12	7,875	0.15%
2020/03/18	15	22.51	0	0.00	22.15	15	7,674	0.20%
2020/03/17	25	22.83	0	0.00	22.65	25	7,638	0.33%
2020/03/16	1	23.35	1	23.35	23.25	0	7,489	0.00%
2020/03/13	42	22.92	13	23.53	23.90	29	7,342	0.39%
2020/03/12	33	25.53	0	0.00	25.30	33	6,851	0.48%
2020/03/11	0	0.00	2	27.20	27.20	-2	6,693	-0.03%
2020/03/10	2	27.20	3	27.20	27.10	-1	6,674	-0.01%
2020/03/09	20	27.50	2	27.73	27.60	18	6,644	0.27%
2020/03/06	5	28.15	3	28.10	28.10	2	6,553	0.03%
2020/03/05	6	28.20	4	28.23	28.40	2	6,520	0.03%
2020/03/04	2	28.00	0	0.00	28.10	2	6,599	0.03%
2020/03/03	2	28.08	0	0.00	28.00	2	6,610	0.03%
2020/03/02	1	28.05	0	0.00	28.00	1	6,554	0.02%
2020/02/27	11	28.35	0	28.40	28.25	11	6,839	0.16%
2020/02/26	40	28.24	5	28.20	28.65	35	6,762	0.52%
2020/02/25	28	28.30	2	28.43	28.60	26	6,738	0.39%
2020/02/24	175	28.64	0	0.00	28.65	175	6,772	2.58%	大買/鉅額交易
2020/02/21	0	0.00	4	29.00	28.95	-4	6,818	-0.06%
2020/02/20	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/19	5	28.85	0	0.00	28.90	5	6,877	0.07%
2020/02/18	0	0.00	1	28.90	29.00	-1	6,882	-0.01%
2020/02/13	2	28.73	0	0.00	28.90	2	6,924	0.03%
2020/02/12	0.3	28.60	0	0.00	28.60	0.3	7,059	0.00%
2020/02/11	0.5	28.70	1	28.65	28.60	-0.5	7,073	-0.01%
2020/02/10	0	0.00	4	28.23	28.55	-4	7,138	-0.06%
2020/02/07	0	0.00	1	28.60	28.20	-1	7,192	-0.01%
2020/02/06	0	0.00	9	28.75	28.85	-9	7,214	-0.12%
2020/02/05	0	0.00	1	28.70	28.60	-1	7,457	-0.01%
2020/02/04	0	0.00	1	28.25	28.55	-1	7,574	-0.01%
2020/02/03	8	28.75	1	29.00	28.15	7	7,590	0.09%
2020/01/31	11	28.35	10	28.35	28.20	1	7,410	0.01%
2020/01/30	3	28.32	7	28.34	28.00	-4	7,325	-0.05%
2020/01/20	124	29.50	1	29.55	29.40	123	7,115	1.73%	大買/鉅額交易
2020/01/15	2	29.50	0	0.00	29.45	2	7,110	0.03%
2020/01/09	1	29.35	1	29.45	29.35	0	7,375	0.00%
2020/01/07	3	29.48	0	0.00	29.40	3	7,504	0.04%
2020/01/06	2	29.78	0	0.00	29.55	2	7,566	0.03%
2020/01/02	4	29.95	0	0.00	29.90	4	7,603	0.05%
2019/12/30	2	29.90	1	29.95	29.90	1	7,625	0.01%
2019/12/27	1	30.00	1	29.95	30.00	0	7,621	0.00%
2019/12/26	1	30.05	0	0.00	30.00	1	7,694	0.01%
2019/12/25	1	30.15	0	0.00	30.10	1	7,794	0.01%
2019/12/24	1	30.00	0	0.00	30.05	1	7,801	0.01%
2019/12/23	1	30.45	0	0.00	30.55	1	7,780	0.01%
2019/12/20	0	0.00	2	30.43	30.55	-2	7,744	-0.03%
2019/12/19	0	0.00	4	30.25	30.30	-4	7,644	-0.05%
2019/12/18	5	30.15	2	30.25	30.15	3	7,630	0.04%
2019/12/17	0	0.00	1	30.00	30.20	-1	7,694	-0.01%
2019/12/16	3	29.45	6	29.78	29.85	-3	7,683	-0.04%
2019/12/13	0	0.00	2	29.53	29.50	-2	7,658	-0.03%
2019/12/11	3	29.25	0	0.00	29.30	3	7,651	0.04%
2019/12/10	20	29.15	0	0.00	29.20	20	7,688	0.26%
2019/12/09	3	29.35	0	0.00	29.25	3	7,720	0.04%
2019/12/06	21	29.20	0	0.00	29.35	21	7,824	0.27%
2019/12/05	2	29.25	3	29.25	29.25	-1	7,858	-0.01%
2019/12/04	1	29.25	15	29.25	29.25	-14	7,880	-0.18%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/28	0	0.00	5	30.10	30.15	-5	7,929	-0.06%
2019/11/26	5	30.00	4	30.05	29.95	1	7,928	0.01%
2019/11/25	4	29.69	0	0.00	29.75	4	7,609	0.05%
2019/11/22	4	29.64	0	0.00	29.55	4	7,731	0.05%
2019/11/19	6	29.89	1	30.05	30.05	5	7,701	0.06%
2019/11/18	2.7	29.79	0	0.00	29.85	2.7	7,765	0.04%
2019/11/15	4	29.78	0	0.00	29.75	4	7,792	0.05%
2019/11/14	7	29.79	160	29.78	29.75	-153	7,829	-1.95%	大賣/鉅額交易
2019/11/13	10	30.05	12	29.90	29.80	-2	7,893	-0.03%
2019/11/12	1	29.90	0	0.00	30.00	1	8,269	0.01%
2019/11/11	2	30.20	14	30.07	29.90	-12	8,256	-0.15%
2019/11/08	0	0.00	6	30.26	30.25	-6	8,145	-0.07%
2019/11/07	0	0.00	12	30.41	30.55	-12	8,132	-0.15%
2019/11/06	1	30.40	1	30.70	30.65	0	8,041	0.00%
2019/11/05	4	30.76	0	0.00	30.75	4	7,971	0.05%
2019/11/04	12	30.41	11	30.29	30.50	1	7,924	0.01%
2019/11/01	26	29.82	0	0.00	29.70	26	7,703	0.34%
2019/10/31	2	29.40	0	0.00	29.60	2	7,650	0.03%
2019/10/30	0	0.00	1	29.50	29.55	-1	7,697	-0.01%
2019/10/29	10	29.05	4	29.05	29.05	6	7,796	0.08%
2019/10/28	1	29.05	0	0.00	29.05	1	7,921	0.01%
2019/10/25	3	29.22	25	29.20	29.15	-22	7,921	-0.28%
2019/10/24	4	29.28	101	29.35	29.40	-97	7,971	-1.22%	大賣/
2019/10/23	20	29.47	1	29.40	29.40	19	8,055	0.24%
2019/10/22	6	29.55	3	29.53	29.60	3	8,045	0.04%
2019/10/21	0	0.00	16	29.34	29.40	-16	8,119	-0.20%
2019/10/18	115	29.55	3	29.60	29.20	112	8,162	1.37%	大買/鉅額交易
2019/10/17	2	29.45	2	29.48	29.50	0	8,119	0.00%
2019/10/16	5	29.30	0	0.00	29.25	5	8,150	0.06%
2019/10/15	0	0.00	4	29.16	29.25	-4	8,205	-0.05%
2019/10/14	0	0.00	1	28.90	28.80	-1	8,179	-0.01%
2019/10/09	2	28.40	1	28.60	28.35	1	8,125	0.01%
2019/10/08	2.4	28.55	1	28.85	28.55	1.4	8,100	0.02%
2019/10/07	0	0.00	2	28.70	28.70	-2	8,060	-0.02%
2019/10/04	2	28.30	0	0.00	28.20	2	8,025	0.02%
2019/10/03	1	28.20	0	0.00	28.20	1	8,039	0.01%
2019/10/02	11	28.35	0	0.00	28.30	11	8,045	0.14%
2019/10/01	11	28.66	0	0.00	28.65	11	7,980	0.14%
2019/09/27	0	0.00	1	28.60	28.65	-1	7,915	-0.01%
2019/09/26	1	28.65	4	28.55	28.50	-3	7,930	-0.04%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/20	11	28.85	0	0.00	29.15	11	8,094	0.14%
2019/09/19	12	28.79	0	0.00	28.70	12	7,963	0.15%
2019/09/18	4	29.15	0	0.00	29.10	4	7,920	0.05%
2019/09/17	12	29.10	0	0.00	29.30	12	7,927	0.15%
2019/09/16	5	29.50	5	29.77	29.50	0	7,988	0.00%
2019/09/12	1	29.00	1	28.95	29.00	0	7,960	0.00%
2019/09/11	4	28.90	16	28.88	28.90	-12	8,052	-0.15%
2019/09/10	12	28.88	4	28.95	28.75	8	8,031	0.10%
2019/09/06	0	0.00	6	29.22	29.30	-6	7,911	-0.08%
2019/09/05	1	29.05	3	29.23	29.20	-2	7,893	-0.03%
2019/09/04	0	0.00	1	28.90	28.85	-1	7,829	-0.01%
2019/09/03	4	28.70	4	28.69	28.70	0	7,812	0.00%
2019/09/02	3	28.57	5	28.55	28.70	-2	7,744	-0.03%
2019/08/30	2	28.45	6	28.41	28.50	-4	7,747	-0.05%
2019/08/29	1	27.95	1	28.15	28.20	0	7,720	0.00%
2019/08/27	11	27.76	0	0.00	27.75	11	7,703	0.14%
2019/08/26	11	27.72	1	28.00	27.95	10	7,624	0.13%
2019/08/23	13	28.07	1	28.15	28.25	12	7,760	0.15%
2019/08/22	1	28.25	0	0.00	27.90	1	7,797	0.01%
2019/08/21	1	28.30	1	28.60	28.20	0	7,844	0.00%
2019/08/19	14	28.62	0	0.00	28.55	14	7,767	0.18%
2019/08/16	2	28.15	5	28.23	28.30	-3	7,765	-0.04%
2019/08/15	51	27.42	2	27.43	27.50	49	7,756	0.63%
2019/08/14	7	28.40	0	0.00	28.30	7	7,584	0.09%
2019/08/13	7	28.23	0	0.00	28.05	7	7,824	0.09%
2019/08/12	7	28.50	1	28.55	28.45	6	7,869	0.08%
2019/08/07	13	28.73	2	28.90	28.55	11	7,978	0.14%
2019/08/06	10	28.70	1	28.85	28.90	9	8,025	0.11%
2019/08/05	9	28.92	0	0.00	29.10	9	7,976	0.11%
2019/08/02	22	28.92	1	28.90	28.90	21	8,073	0.26%
2019/08/01	24	29.39	0	0.00	29.25	24	8,131	0.30%
2019/07/31	17	29.72	1	29.80	29.60	16	8,115	0.20%
2019/07/30	24	29.93	7	29.96	30.00	17	8,089	0.21%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/26	5	30.10	0	0.00	30.15	5	8,149	0.06%
2019/07/25	1	30.30	0	0.00	30.25	1	8,296	0.01%
2019/07/24	1	30.65	0	0.00	30.50	1	8,280	0.01%
2019/07/23	11	30.91	0	0.00	30.80	11	8,336	0.13%
2019/07/22	5	31.38	1	31.30	31.25	4	8,296	0.05%
2019/07/19	5	31.67	0	0.00	31.50	5	8,213	0.06%
2019/07/18	0	0.00	1	34.05	33.90	-1	8,054	-0.01%
2019/07/17	0	0.00	6	34.10	34.10	-6	7,979	-0.08%
2019/07/16	0	0.00	0.2	33.80	33.80	-0.2	7,847	0.00%
2019/07/15	2	33.78	0	0.00	33.80	2	7,784	0.03%
2019/07/08	2	34.03	0	0.00	34.10	2	8,007	0.02%
2019/07/04	0	0.00	10	34.10	34.00	-10	8,263	-0.12%
2019/07/03	2	34.05	0	0.00	34.05	2	8,437	0.02%
2019/07/02	0	0.00	4	34.03	34.05	-4	8,631	-0.05%
2019/07/01	0	0.00	2	33.95	33.85	-2	8,711	-0.02%
2019/06/28	3	33.53	1	33.55	33.50	2	8,718	0.02%
2019/06/27	1	34.10	8	34.03	33.95	-7	8,729	-0.08%
2019/06/25	6	33.48	0	0.00	33.45	6	8,853	0.07%
2019/06/24	0	0.00	22	33.52	33.75	-22	8,854	-0.25%
2019/06/21	4	33.35	1	33.40	33.10	3	8,901	0.03%
2019/06/20	1	33.20	3	33.50	33.40	-2	8,838	-0.02%
2019/06/19	5	32.92	0	0.00	33.25	5	8,860	0.06%
2019/06/18	1	32.95	0	0.00	33.10	1	8,777	0.01%
2019/06/17	0	0.00	6	33.03	33.00	-6	8,790	-0.07%
2019/06/14	0	0.00	2	32.80	32.70	-2	8,845	-0.02%
2019/06/13	4	32.64	50	32.69	32.70	-46	8,852	-0.52%
2019/06/12	1	33.00	0	0.00	33.10	1	8,899	0.01%
2019/06/11	0	0.00	3	32.97	33.00	-3	8,942	-0.03%
2019/06/10	0	0.00	1	33.00	32.80	-1	8,959	-0.01%
2019/06/06	0	0.00	1	32.60	32.75	-1	8,960	-0.01%
2019/06/05	3	32.72	40	32.58	32.60	-37	8,964	-0.41%
2019/06/04	1	32.85	3	32.95	32.80	-2	8,994	-0.02%
2019/06/03	31	32.81	13	32.37	32.80	18	9,013	0.20%
2019/05/31	1	32.75	7	32.66	32.80	-6	9,065	-0.07%
2019/05/30	12	32.25	3	32.63	32.25	9	9,024	0.10%
2019/05/29	48	31.91	25	31.96	32.25	23	8,991	0.26%
2019/05/28	1	31.40	1	31.60	31.60	0	9,088	0.00%
2019/05/27	5	31.62	4	31.84	31.50	1	9,002	0.01%
2019/05/24	1	31.30	26	31.28	31.35	-25	8,897	-0.28%
2019/05/23	2	31.23	7	31.20	31.45	-5	8,918	-0.06%
2019/05/22	7	31.51	0	0.00	31.50	7	8,890	0.08%
2019/05/21	12	32.10	0	0.00	32.05	12	8,831	0.14%
2019/05/20	13	32.66	22	32.52	32.60	-9	8,623	-0.10%
2019/05/17	6	31.67	2	32.20	31.75	4	8,367	0.05%
2019/05/16	61	31.82	7	31.84	31.75	54	8,370	0.65%
2019/05/15	1	31.80	4	31.78	31.60	-3	8,321	-0.04%
2019/05/14	4	31.35	0	0.00	31.50	4	8,376	0.05%
2019/05/13	0	0.00	6	31.75	31.70	-6	8,319	-0.07%
2019/05/10	6	32.18	1	31.95	31.95	5	8,399	0.06%
2019/05/09	5	32.45	5	32.55	32.55	0	8,366	0.00%
2019/05/07	10	32.75	1	32.85	32.80	9	8,263	0.11%
2019/05/06	0	0.00	129	32.67	32.65	-129	8,232	-1.57%	大賣/鉅額交易
2019/05/03	0	0.00	1	33.45	33.20	-1	8,130	-0.01%
2019/05/02	17	33.41	0.1	32.90	32.85	16.9	8,134	0.21%
2019/04/30	26	33.79	3	33.77	33.70	23	8,018	0.29%
2019/04/29	30	33.72	2	33.60	33.65	28	8,013	0.35%
2019/04/26	21	32.77	11	32.99	33.25	10	8,000	0.12%
2019/04/24	30	32.57	1	32.70	32.70	29	8,192	0.35%
2019/04/23	20	32.48	3	32.60	32.60	17	8,291	0.21%
2019/04/22	1	32.00	5	32.35	32.45	-4	8,299	-0.05%
2019/04/19	1	31.80	1	31.95	31.95	0	8,360	0.00%
2019/04/18	5	32.28	8	31.95	31.80	-3	8,417	-0.04%
2019/04/17	1	32.55	0	0.00	32.65	1	8,373	0.01%
2019/04/16	3	32.45	37	32.52	32.60	-34	8,455	-0.40%
2019/04/15	7	32.71	0	0.00	32.60	7	8,531	0.08%
2019/04/12	0	0.00	2	32.50	32.55	-2	8,571	-0.02%
2019/04/11	8	32.57	0	0.00	32.30	8	8,581	0.09%
2019/04/10	1	32.15	1	32.50	32.60	0	8,475	0.00%
2019/04/09	0	0.00	4	32.68	32.50	-4	8,405	-0.05%
2019/04/08	8	32.24	6	32.55	32.10	2	8,300	0.02%
2019/04/03	0	0.00	35	31.68	31.90	-35	8,044	-0.44%
2019/04/02	0	0.00	10	30.86	31.00	-10	7,902	-0.13%
2019/04/01	4	30.55	1	30.85	30.50	3	7,901	0.04%
2019/03/29	3	30.65	0	0.00	30.45	3	7,798	0.04%
2019/03/28	1	30.55	0	0.00	30.85	1	7,892	0.01%
2019/03/27	1	30.95	1	30.95	31.05	0	7,842	0.00%
2019/03/26	47	31.23	1	30.95	30.90	46	7,844	0.59%
2019/03/25	0	0.00	8	30.98	31.30	-8	7,838	-0.10%
2019/03/22	6	30.98	0	0.00	31.30	6	7,821	0.08%
2019/03/21	11	30.99	2	31.00	31.00	9	7,870	0.11%
2019/03/20	0	0.00	4	30.64	30.50	-4	7,905	-0.05%
2019/03/19	0	0.00	11	30.47	30.50	-11	7,973	-0.14%
2019/03/18	0	0.00	3	30.15	30.20	-3	7,946	-0.04%
2019/03/15	3	29.85	0	0.00	29.90	3	7,985	0.04%
2019/03/14	3	29.75	0	0.00	29.95	3	7,949	0.04%
2019/03/13	1	29.90	0	0.00	29.95	1	7,960	0.01%
2019/03/12	0	0.00	4	30.25	30.30	-4	8,015	-0.05%
2019/03/11	2	29.95	4	29.95	29.85	-2	8,137	-0.02%
2019/03/08	17	29.76	0	0.00	29.75	17	8,272	0.21%
2019/03/07	0	0.00	1	30.10	30.10	-1	8,371	-0.01%
2019/03/06	2	30.00	7	30.09	30.15	-5	8,443	-0.06%
2019/03/04	8	30.06	0	0.00	30.00	8	8,628	0.09%
2019/02/27	17	30.61	0	0.00	30.50	17	8,569	0.20%
2019/02/26	8	31.16	0	0.00	31.25	8	8,489	0.09%
2019/02/25	0	0.00	4	31.51	31.50	-4	8,465	-0.05%
2019/02/22	10	30.90	6	31.05	31.20	4	8,529	0.05%
2019/02/19	4	30.70	6	30.80	30.70	-2	9,152	-0.02%
2019/02/18	4	30.25	1	30.40	30.25	3	9,211	0.03%
2019/02/15	1	30.10	2	30.20	30.05	-1	9,219	-0.01%
2019/02/14	1	30.00	4	30.11	30.00	-3	9,118	-0.03%
2019/02/13	1	29.85	4	29.95	30.00	-3	9,085	-0.03%
2019/02/12	0	0.00	5	29.78	29.80	-5	9,064	-0.06%
2019/02/11	9	29.61	1	29.65	29.65	8	9,077	0.09%
2019/01/30	4	29.05	4	29.48	29.70	0	8,984	0.00%
2019/01/25	11	29.45	0	0.00	29.55	11	8,955	0.12%
2019/01/24	0	0.00	10	29.39	29.60	-10	8,901	-0.11%
2019/01/23	0	0.00	4	29.45	29.35	-4	8,947	-0.04%
2019/01/22	7	29.50	6	29.53	29.40	1	8,991	0.01%
2019/01/21	0	0.00	4	29.24	29.20	-4	9,104	-0.04%
2019/01/18	5	28.99	0	0.00	28.80	5	9,143	0.05%
2019/01/17	2	28.90	0	0.00	28.95	2	9,213	0.02%
2019/01/16	8	29.25	11	29.02	29.05	-3	9,257	-0.03%
2019/01/15	10	29.65	4	29.55	29.55	6	9,229	0.07%
2019/01/14	4	29.05	0	0.00	29.00	4	9,231	0.04%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	22	29.23	29.30	-22	9,492	-0.23%
2019/01/08	1	28.85	18	28.91	28.85	-17	9,781	-0.17%
2019/01/07	30	28.65	1	28.80	28.70	29	9,859	0.29%
2019/01/04	0	0.00	3	28.45	28.25	-3	9,958	-0.03%
2019/01/03	4	27.90	4	28.20	28.20	0	10,232	0.00%
2019/01/02	4	27.80	12	28.12	28.05	-8	10,398	-0.08%
2018/12/28	0	0.00	5	27.92	27.90	-5	10,424	-0.05%
2018/12/27	9	27.80	20	27.55	27.50	-11	10,478	-0.10%
2018/12/26	0	0.00	1	27.65	27.65	-1	10,470	-0.01%
2018/12/24	2	28.10	3	28.10	28.25	-1	10,708	-0.01%
2018/12/21	4	28.03	1	28.05	27.60	3	11,052	0.03%
2018/12/20	1	28.45	1	28.30	28.30	0	10,899	0.00%
2018/12/19	1	28.35	2	28.50	28.50	-1	10,948	-0.01%
2018/12/18	28	28.36	4	28.60	28.20	24	11,087	0.22%
2018/12/17	0	0.00	8	28.74	28.80	-8	11,426	-0.07%
2018/12/14	2	28.15	1	28.20	28.15	1	11,796	0.01%
2018/12/13	4	28.30	0	0.00	28.45	4	11,923	0.03%
2018/12/12	5	28.59	1	28.65	28.60	4	12,034	0.03%
2018/12/11	1	28.95	3	29.00	28.65	-2	12,027	-0.02%
2018/12/10	0	0.00	9	28.78	28.65	-9	12,243	-0.07%
2018/12/07	4	28.35	1	28.70	28.75	3	12,390	0.02%
2018/12/05	2	28.23	4	28.40	28.40	-2	12,999	-0.02%
2018/12/04	6	28.90	0	0.00	28.60	6	13,179	0.05%
2018/12/03	6	28.80	12	29.22	29.30	-6	13,251	-0.05%
2018/11/30	0	0.00	4	28.60	28.45	-4	13,246	-0.03%
2018/11/29	1	28.70	7	28.41	28.30	-6	13,327	-0.05%
2018/11/28	5	28.45	1	28.60	28.60	4	13,318	0.03%
2018/11/27	9	28.42	2	28.33	28.20	7	13,315	0.05%
2018/11/26	3	28.65	4	29.06	28.75	-1	13,324	-0.01%
2018/11/23	3	28.28	2	28.43	28.45	1	13,454	0.01%
2018/11/22	2	29.10	0	0.00	28.85	2	13,484	0.01%
2018/11/21	1	28.85	102	29.05	29.20	-101	13,609	-0.74%	大賣/鉅額交易
2018/11/20	13	29.13	2	29.20	29.25	11	13,803	0.08%
2018/11/19	23	29.38	8	29.35	29.45	15	14,145	0.11%
2018/11/16	130	29.48	20	29.44	29.35	110	14,578	0.75%	大買/鉅額交易
2018/11/15	9	31.07	1	31.15	31.20	8	14,643	0.05%
2018/11/14	0	0.00	8	31.53	31.50	-8	14,867	-0.05%
2018/11/13	16	31.08	8	31.33	31.50	8	14,898	0.05%
2018/11/12	4	30.65	12	31.31	31.50	-8	14,956	-0.05%
2018/11/09	14	31.17	6	31.03	30.95	8	15,009	0.05%
2018/11/08	1	31.50	2	31.80	31.80	-1	15,190	-0.01%
2018/11/07	0	0.00	13	31.38	31.45	-13	15,304	-0.08%
2018/11/06	8	30.95	4	31.30	30.90	4	15,321	0.03%
2018/11/05	12	30.83	4	30.83	30.85	8	15,279	0.05%
2018/11/02	4	31.25	17	31.23	31.65	-13	15,247	-0.09%
2018/11/01	5	30.65	0	0.00	30.65	5	15,160	0.03%
2018/10/31	5	30.94	47	30.67	31.05	-42	15,259	-0.28%
2018/10/30	55	30.18	22	30.49	30.15	33	15,259	0.22%
2018/10/29	8	29.78	8	30.15	29.95	0	15,194	0.00%
2018/10/26	8	30.18	6	29.96	30.00	2	15,210	0.01%
2018/10/25	12	30.08	13	30.56	30.20	-1	15,222	-0.01%
2018/10/24	14	30.66	7	30.64	30.70	7	15,158	0.05%
2018/10/23	13	31.63	9	31.31	31.20	4	15,026	0.03%
2018/10/22	3	31.37	16	31.84	32.20	-13	15,038	-0.09%
2018/10/19	19	31.39	5	31.30	31.25	14	15,040	0.09%
2018/10/18	8	31.90	18	32.18	32.05	-10	14,906	-0.07%
2018/10/17	6	31.56	10	31.83	31.55	-4	14,932	-0.03%
2018/10/16	12	31.15	5	30.92	31.05	7	14,994	0.05%
2018/10/15	18	32.38	4	31.95	32.10	14	14,845	0.09%
2018/10/12	6	32.03	10	32.82	33.25	-4	14,868	-0.03%
2018/10/11	15	32.87	4	32.35	32.35	11	15,030	0.07%
2018/10/09	0	0.00	13	35.61	35.85	-13	14,779	-0.09%
2018/10/08	2	34.90	14	34.90	35.05	-12	14,603	-0.08%
2018/10/05	4	34.48	1	34.10	34.50	3	14,624	0.02%
2018/10/04	6	34.90	0	0.00	35.15	6	14,724	0.04%
2018/10/03	0	0.00	3	35.65	35.40	-3	14,807	-0.02%
2018/10/02	1	34.80	10	35.21	35.40	-9	14,917	-0.06%
2018/10/01	2	34.83	0	0.00	34.80	2	15,055	0.01%
2018/09/28	14	35.59	2	35.70	35.70	12	15,180	0.08%
2018/09/27	0	0.00	4	36.25	36.35	-4	15,212	-0.03%
2018/09/26	4	35.90	3	35.88	36.00	1	15,398	0.01%
2018/09/25	23	36.61	20	36.65	36.20	3	15,450	0.02%
2018/09/21	21	37.05	19	36.74	37.40	2	15,309	0.01%
2018/09/20	21	36.30	5	35.74	35.80	16	14,943	0.11%
2018/09/19	1	36.65	9	36.58	37.00	-8	14,610	-0.05%
2018/09/18	7	36.14	8	36.04	36.15	-1	14,327	-0.01%
2018/09/17	1	35.75	0	0.00	35.75	1	14,190	0.01%
2018/09/14	1	36.15	7	36.07	36.05	-6	14,164	-0.04%
2018/09/13	9	35.43	13	35.78	35.65	-4	13,939	-0.03%
2018/09/12	18	35.53	25	35.75	35.45	-7	13,754	-0.05%
2018/09/11	13	34.90	28	35.22	35.45	-15	13,492	-0.11%
2018/09/10	28	34.54	24	34.64	34.50	4	13,213	0.03%
2018/09/07	6	34.20	0	0.00	34.05	6	13,127	0.05%
2018/09/06	4	34.40	4	34.80	34.35	0	12,986	0.00%
2018/09/05	8	34.99	12	35.14	34.70	-4	12,867	-0.03%
2018/09/04	2	34.70	5	34.84	34.75	-3	12,655	-0.02%
2018/09/03	13	35.09	0	0.00	34.60	13	12,558	0.10%
2018/08/31	9	35.38	17	35.77	35.75	-8	12,429	-0.06%
2018/08/30	12	35.80	8	36.45	35.70	4	12,333	0.03%
2018/08/29	9	35.62	5	35.93	35.70	4	12,200	0.03%
2018/08/28	12	35.73	4	35.75	35.95	8	12,067	0.07%
2018/08/27	14	35.61	14	35.76	35.70	0	11,937	0.00%
2018/08/24	22	35.96	13	36.16	36.00	9	11,651	0.08%
2018/08/23	8	36.33	16	36.68	37.25	-8	11,349	-0.07%
2018/08/22	12	35.10	35	35.25	35.20	-23	10,837	-0.21%
2018/08/21	46	33.25	8	33.53	34.05	38	10,315	0.37%
2018/08/17	1	32.40	1	32.30	32.45	0	9,994	0.00%
2018/08/16	1	31.75	1	32.15	32.25	0	9,937	0.00%
2018/08/15	5	32.66	2	32.65	32.25	3	9,932	0.03%
2018/08/14	0	0.00	11	32.36	32.75	-11	9,740	-0.11%
2018/08/13	1	31.65	4	31.75	31.80	-3	9,633	-0.03%
2018/08/08	4	31.89	1	32.10	32.20	3	9,674	0.03%
2018/08/07	5	31.92	5	32.31	32.00	0	9,648	0.00%
2018/08/06	0	0.00	13	31.84	32.10	-13	9,514	-0.14%
2018/08/03	8	30.95	13	31.29	31.25	-5	9,420	-0.05%
2018/08/02	13	31.18	60	31.81	30.75	-47	9,391	-0.50%
2018/08/01	8	31.93	20	32.10	32.30	-12	9,203	-0.13%
2018/07/31	1	32.10	5.1	32.56	32.60	-4.1	9,132	-0.04%
2018/07/30	3	32.15	0	0.00	32.15	3	9,084	0.03%
2018/07/27	6	32.32	0	0.00	32.25	6	9,071	0.07%
2018/07/26	1	32.10	3	32.78	32.85	-2	8,977	-0.02%
2018/07/25	3	32.12	0	0.00	32.20	3	8,997	0.03%
2018/07/24	4	32.40	4	32.85	32.65	0	9,134	0.00%
2018/07/23	0	0.00	2	33.00	32.20	-2	9,000	-0.02%
2018/07/20	0	0.00	2	32.15	32.20	-2	8,874	-0.02%
2018/07/19	2	32.08	4	31.91	31.80	-2	8,652	-0.02%
2018/07/18	4	32.90	6	32.71	33.25	-2	8,444	-0.02%
2018/07/17	1	32.00	0	0.00	32.00	1	8,072	0.01%
2018/07/16	1	31.65	0	0.00	31.70	1	7,960	0.01%
2018/07/13	3	31.93	2	31.95	32.10	1	7,921	0.01%
2018/07/12	1	31.60	0	0.00	32.00	1	7,804	0.01%
2018/07/11	1	31.50	0	0.00	31.90	1	7,616	0.01%
2018/07/10	2	32.85	7	32.06	32.05	-5	7,440	-0.07%
2018/07/09	1	31.90	2	32.18	32.35	-1	7,233	-0.01%
2018/07/06	1	31.50	0	0.00	31.50	1	6,964	0.01%
2018/07/05	0	0.00	19	30.97	30.90	-19	6,686	-0.28%
2018/07/04	79	30.35	7	30.21	30.80	72	6,554	1.10%
2018/07/03	0	0.00	1	29.30	29.55	-1	6,348	-0.02%
2018/07/02	1	28.75	1	29.15	28.90	0	6,241	0.00%
2018/06/29	0	0.00	1	28.95	28.90	-1	6,194	-0.02%
2018/06/28	1	28.45	3	28.50	28.50	-2	6,113	-0.03%
2018/06/26	4	29.20	0	0.00	28.80	4	6,046	0.07%
2018/06/25	0	0.00	6	29.08	29.45	-6	5,984	-0.10%
2018/06/22	1	28.70	0	0.00	28.85	1	5,907	0.02%
2018/06/21	0	0.00	1	28.95	28.80	-1	5,896	-0.02%
2018/06/20	2	28.75	3	29.07	29.00	-1	5,893	-0.02%
2018/06/19	1	29.00	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	4	29.21	29.60	-4	5,668	-0.07%
2018/06/14	3	28.67	1	28.60	28.55	2	5,465	0.04%
2018/06/12	5	29.30	0	0.00	29.10	5	5,683	0.09%
2018/06/11	3	29.15	0	0.00	29.00	3	5,650	0.05%
2018/06/08	1	29.50	1	29.70	29.65	0	5,658	0.00%
2018/06/07	2	29.63	0	0.00	29.80	2	5,651	0.04%
2018/06/06	4	29.63	2	29.95	29.95	2	5,608	0.03%
2018/06/05	0	0.00	2	29.40	29.50	-2	5,511	-0.04%
2018/06/04	5	29.25	1	29.20	29.35	4	5,493	0.07%
2018/06/01	0	0.00	2	28.90	28.95	-2	5,462	-0.04%
2018/05/31	0	0.00	3	28.52	28.55	-3	5,457	-0.05%
2018/05/30	4	28.21	10	28.10	28.05	-6	5,311	-0.11%
2018/05/28	1	28.70	0	0.00	28.70	1	5,291	0.02%
2018/05/25	2	29.05	0	0.00	28.75	2	5,356	0.04%
2018/05/24	0	0.00	2	29.30	29.25	-2	5,362	-0.04%
2018/05/23	0	0.00	5	29.12	29.20	-5	5,389	-0.09%
2018/05/21	3	29.00	2	28.90	28.95	1	5,414	0.02%
2018/05/18	20	28.54	30	28.60	28.65	-10	5,417	-0.18%
2018/05/16	0	0.00	1	28.10	28.20	-1	5,487	-0.02%
2018/05/15	0	0.00	4	28.10	28.15	-4	5,705	-0.07%
2018/05/11	0	0.00	2	28.38	28.35	-2	6,126	-0.03%
2018/05/10	1	28.30	2	28.40	28.20	-1	6,252	-0.02%
2018/05/08	4	28.20	2	28.15	28.40	2	6,379	0.03%
2018/05/07	4	28.05	1	27.95	28.10	3	6,378	0.05%
2018/05/04	2	27.70	0	0.00	27.70	2	6,372	0.03%
2018/05/03	2	28.35	0	0.00	28.15	2	6,405	0.03%
2018/05/02	0	0.00	13	28.48	28.60	-13	6,429	-0.20%
2018/04/30	7	27.80	1	27.90	28.40	6	6,402	0.09%
2018/04/27	0	0.00	1	27.20	27.20	-1	6,267	-0.02%
2018/04/26	2	27.15	0	0.00	27.10	2	6,388	0.03%
2018/04/25	3	26.70	3	27.05	27.20	0	6,418	0.00%
2018/04/20	0	0.00	4	27.10	27.10	-4	6,703	-0.06%
2018/04/19	0	0.00	7	27.11	27.20	-7	6,875	-0.10%
2018/04/16	2	26.60	0	0.00	26.65	2	7,205	0.03%
2018/04/13	2	26.80	0	0.00	26.65	2	7,290	0.03%
2018/04/12	0	0.00	1	26.80	26.80	-1	7,449	-0.01%
2018/04/11	0	0.00	1	27.05	27.00	-1	7,536	-0.01%
2018/04/10	1	27.15	0	0.00	27.20	1	7,665	0.01%
2018/04/09	1	26.90	2	26.70	27.05	-1	7,672	-0.01%
2018/04/03	0	0.00	2	26.45	26.60	-2	7,720	-0.03%
2018/03/27	0	0.00	200	26.03	26.10	-200	7,972	-2.51%	大賣/鉅額交易
2018/03/26	200	25.85	20	25.80	25.95	180	7,983	2.25%	大買/鉅額交易
2018/03/22	0	0.00	10	26.30	26.30	-10	7,958	-0.13%
2018/03/21	1	26.00	0	0.00	26.10	1	7,955	0.01%
2018/03/19	1	26.15	50	26.22	26.15	-49	8,122	-0.60%
2018/03/16	5	26.75	152	26.17	26.75	-147	8,054	-1.83%	大賣/鉅額交易
2018/03/15	1	25.80	0	0.00	25.75	1	7,768	0.01%
2018/03/13	220	25.95	0	0.00	26.05	220	7,790	2.82%	大買/鉅額交易
2018/03/07	0.1	25.60	0	0.00	25.70	0.1	7,878	0.00%
2018/03/05	0	0.00	10	25.50	25.50	-10	8,114	-0.12%
2018/02/27	1	25.95	0	0.00	25.95	1	7,965	0.01%
2018/02/21	0	0.00	2	25.40	25.40	-2	7,785	-0.03%
2018/02/12	0	0.00	1.4	24.36	24.40	-1.4	7,677	-0.02%
2018/02/09	0	0.00	1	24.45	24.35	-1	7,599	-0.01%
2018/02/07	16	24.52	0	0.00	24.45	16	7,456	0.21%
2018/02/06	24	24.47	2	24.25	24.30	22	7,175	0.31%
2018/02/05	0	0.00	1	25.85	26.00	-1	6,819	-0.01%
2018/02/02	20	26.45	5	26.45	26.35	15	6,688	0.22%
2018/02/01	1	26.05	0	0.00	26.10	1	6,549	0.02%
2018/01/30	3	26.17	0	0.00	26.10	3	6,319	0.05%
2018/01/29	2	26.30	0	0.00	26.45	2	6,257	0.03%
2018/01/26	0	0.00	2	26.55	26.55	-2	6,221	-0.03%
2018/01/25	0	0.00	1	26.50	26.40	-1	6,161	-0.02%
2018/01/24	6	26.43	1	26.65	26.55	5	6,058	0.08%
2018/01/23	1	26.75	2	26.90	26.90	-1	5,930	-0.02%
2018/01/22	3	26.80	0	0.00	26.70	3	5,825	0.05%
2018/01/19	2	27.00	0	0.00	26.90	2	5,699	0.04%
2018/01/18	0	0.00	2	27.00	27.00	-2	5,607	-0.04%
2018/01/17	1	26.90	0	0.00	26.90	1	5,608	0.02%
2018/01/16	1	27.00	1	27.50	27.00	0	5,569	0.00%
2018/01/11	2	26.95	0	0.00	26.75	2	5,189	0.04%
2018/01/10	2	26.75	3	27.08	27.00	-1	5,119	-0.02%
2018/01/09	1	26.60	1	26.65	26.75	0	4,956	0.00%
2018/01/08	2	26.60	0	0.00	26.50	2	4,872	0.04%
2018/01/04	1	26.20	0	0.00	26.35	1	4,655	0.02%
2018/01/03	0	0.00	41	26.63	26.60	-41	4,556	-0.90%
2018/01/02	13	27.11	19	26.90	26.80	-6	4,448	-0.13%