遠東新 (1402)-凱基-中山券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3.1	36.80	2	37.73	37.80	1.1	9,654	0.01%
2024/11/20	11	36.24	13	36.78	37.55	-2	9,208	-0.02%
2024/11/19	0	0.00	0.1	36.80	37.05	-0.1	8,730	0.00%
2024/11/18	1	34.80	1.1	35.68	35.50	-0.1	8,176	0.00%
2024/11/15	3	34.98	0	0.00	35.00	3	7,842	0.04%
2024/11/14	0	0.00	0	35.20	35.20	0	7,908	0.00%
2024/11/07	0.1	36.50	0	0.00	36.55	0.1	8,105	0.00%
2024/11/06	2.1	37.21	0	0.00	36.50	2.1	8,232	0.03%
2024/11/04	0	0.00	0.1	37.20	37.45	-0.1	8,601	0.00%
2024/10/29	0	0.00	1.1	37.99	38.05	-1.1	8,937	-0.01%
2024/10/25	0	0.00	0.1	37.65	37.85	-0.1	9,030	0.00%
2024/10/24	0	0.00	4.1	37.17	37.00	-4.1	9,068	-0.05%
2024/10/23	0	0.00	0.7	36.90	36.80	-0.7	9,131	-0.01%
2024/10/22	0	0.00	0.2	37.00	36.90	-0.2	9,327	0.00%
2024/10/18	0	0.00	1.6	37.09	37.10	-1.6	9,823	-0.02%
2024/10/16	0	0.00	0.1	36.85	36.85	-0.1	11,058	0.00%
2024/10/11	0.1	36.55	0	0.00	36.45	0.1	11,394	0.00%
2024/10/07	4	36.88	2	37.40	37.30	2	11,536	0.02%
2024/10/01	0	0.00	3.1	38.60	39.00	-3.1	11,453	-0.03%
2024/09/30	0	0.00	1.2	38.83	38.40	-1.2	11,439	-0.01%
2024/09/27	0	0.00	5	38.20	38.20	-5	11,432	-0.04%
2024/09/26	0	0.00	1.7	38.61	38.20	-1.7	11,527	-0.01%
2024/09/25	0	0.00	4.1	37.62	37.75	-4.1	11,533	-0.04%
2024/09/20	10	37.15	10	37.15	37.15	0	12,154	0.00%
2024/09/19	0	0.00	1	36.85	37.00	-1	12,245	-0.01%
2024/09/18	0	0.00	1.2	36.66	36.65	-1.2	12,460	-0.01%
2024/09/16	0	0.00	3	36.80	36.95	-3	12,691	-0.02%
2024/09/12	1	36.50	1	36.85	36.90	0	12,744	0.00%
2024/09/11	3	36.45	1	36.70	36.45	2	12,738	0.02%
2024/09/10	0	0.00	0.3	36.44	36.30	-0.3	12,682	0.00%
2024/09/09	0	0.00	0.1	36.35	36.10	-0.1	12,706	0.00%
2024/09/05	0	0.00	0.1	35.60	35.70	-0.1	12,630	0.00%
2024/09/04	1	34.15	0	0.00	35.00	1	12,658	0.01%
2024/09/02	0.2	35.75	0	0.00	36.10	0.2	12,566	0.00%
2024/08/30	0.1	36.25	2	36.20	36.25	-1.9	12,574	-0.02%
2024/08/26	0.1	35.80	0	0.00	36.00	0.1	12,900	0.00%
2024/08/23	1	36.00	0.1	36.05	36.00	0.9	12,883	0.01%
2024/08/20	0	0.00	0.5	36.85	37.10	-0.5	12,825	0.00%
2024/08/19	1	36.85	1	36.65	36.35	0	12,815	0.00%
2024/08/16	0	0.00	11.2	36.44	36.85	-11.2	12,825	-0.09%
2024/08/15	0	0.00	1	36.40	35.45	-1	12,640	-0.01%
2024/08/14	0	0.00	0.3	35.95	36.20	-0.3	12,561	0.00%
2024/08/13	0	0.00	1.1	35.45	35.50	-1.1	12,475	-0.01%
2024/08/12	0.1	34.60	6	34.50	34.45	-5.9	12,383	-0.05%
2024/08/09	0	0.00	0.1	34.50	34.80	-0.1	12,353	0.00%
2024/08/07	1.1	33.86	0	0.00	34.10	1.1	12,018	0.01%
2024/08/06	0	0.00	2.1	34.63	34.10	-2.1	12,005	-0.02%
2024/08/05	2.1	33.64	2	33.23	33.20	0.1	11,752	0.00%
2024/08/02	1	34.50	0	0.00	35.00	1	11,564	0.01%
2024/08/01	0	0.00	3.6	34.97	35.15	-3.6	11,429	-0.03%
2024/07/31	2.3	33.99	0.1	34.05	34.00	2.2	11,310	0.02%
2024/07/29	0	0.00	0.1	33.66	33.60	-0.1	11,216	0.00%
2024/07/26	2	33.15	2	33.40	33.40	0	11,132	0.00%
2024/07/23	2	33.30	1	33.20	33.40	1	11,112	0.01%
2024/07/19	3.1	32.74	0	0.00	33.05	3.1	10,664	0.03%
2024/07/18	27.1	33.31	0	0.00	32.90	27.1	10,365	0.26%
2024/07/17	0	0.00	2	37.80	37.30	-2	9,423	-0.02%
2024/07/15	0	0.00	1	37.90	38.00	-1	8,798	-0.01%
2024/07/11	1	37.80	1.1	37.98	38.00	-0.1	8,558	0.00%
2024/07/05	0.2	37.45	2	38.00	37.25	-1.8	8,206	-0.02%
2024/07/04	0	0.00	12.7	37.67	38.00	-12.7	8,100	-0.16%
2024/07/03	0	0.00	2.1	36.97	36.75	-2.1	7,960	-0.03%
2024/07/02	0	0.00	1	36.40	36.30	-1	7,849	-0.01%
2024/07/01	1	36.05	0	0.00	36.00	1	7,702	0.01%
2024/06/26	15.1	35.47	2	36.55	35.25	13.1	6,947	0.19%
2024/06/21	0	0.00	1	36.60	36.30	-1	6,087	-0.02%
2024/06/18	0	0.00	10.1	35.70	35.90	-10.1	5,839	-0.17%
2024/06/17	1	35.25	0.1	35.49	35.25	0.9	5,796	0.02%
2024/06/14	0	0.00	16.2	35.46	35.55	-16.2	5,865	-0.28%
2024/06/11	0	0.00	5.2	35.02	34.90	-5.2	6,074	-0.09%
2024/06/06	0	0.00	0.1	33.85	33.95	-0.1	6,009	0.00%
2024/06/05	0	0.00	2	34.10	33.80	-2	5,985	-0.03%
2024/05/29	10	33.56	0	0.00	33.30	10	5,502	0.18%
2024/05/28	2	33.45	1	33.80	33.70	1	5,509	0.02%
2024/05/27	5	33.49	2.7	33.60	33.45	2.3	5,679	0.04%
2024/05/23	4	33.54	0	0.00	33.65	4	5,699	0.07%
2024/05/22	1.2	33.86	0	0.00	33.90	1.2	5,642	0.02%
2024/05/21	0	0.00	1	34.35	34.40	-1	5,614	-0.02%
2024/05/17	0	0.00	1.1	34.84	34.70	-1.1	5,579	-0.02%
2024/05/16	0	0.00	4.2	35.21	35.20	-4.2	5,542	-0.08%
2024/05/15	0	0.00	0.2	34.50	34.35	-0.2	5,357	0.00%
2024/05/14	0	0.00	2	34.20	34.25	-2	5,351	-0.04%
2024/05/13	0	0.00	8.5	34.45	34.60	-8.5	5,343	-0.16%
2024/05/10	0	0.00	27.9	34.06	34.45	-27.9	5,287	-0.53%
2024/05/09	1	33.20	2.2	33.39	33.40	-1.2	5,167	-0.02%
2024/05/08	0	0.00	2.1	33.94	33.75	-2.1	5,184	-0.04%
2024/05/07	0	0.00	1	33.70	33.70	-1	5,149	-0.02%
2024/05/03	2	33.45	1	33.50	33.20	1	5,032	0.02%
2024/05/02	0	0.00	2	33.38	33.20	-2	4,976	-0.04%
2024/04/29	0	0.00	0.1	32.90	33.10	-0.1	4,812	0.00%
2024/04/25	0.1	32.10	0	0.00	32.15	0.1	4,661	0.00%
2024/04/24	0	0.00	0.6	32.45	32.35	-0.6	4,669	-0.01%
2024/04/23	25	32.80	1.2	32.91	32.85	23.8	4,764	0.50%
2024/04/22	0	0.00	1.1	31.89	32.40	-1.1	4,821	-0.02%
2024/04/17	0	0.00	0	31.95	31.95	0	4,646	0.00%
2024/04/15	0	0.00	6.1	32.70	32.65	-6.1	4,525	-0.14%
2024/04/11	0	0.00	0.2	32.80	32.80	-0.2	4,491	0.00%
2024/04/10	1	32.70	0	0.00	32.70	1	4,526	0.02%
2024/04/09	5	33.00	0	0.00	32.90	5	4,541	0.11%
2024/04/08	0.1	32.55	3	32.57	32.65	-2.9	4,596	-0.06%
2024/04/03	0	0.00	1	32.70	32.60	-1	4,618	-0.02%
2024/04/01	0.1	33.15	0	33.20	33.25	0.1	4,673	0.00%
2024/03/29	0	0.00	7	33.16	33.25	-7	4,671	-0.15%
2024/03/27	4	32.95	0	0.00	32.85	4	4,641	0.09%
2024/03/26	0	0.00	2.3	32.65	32.60	-2.3	4,817	-0.05%
2024/03/25	0	0.00	5	32.39	32.40	-5	5,011	-0.10%
2024/03/21	0	0.00	6.3	32.49	32.70	-6.3	5,412	-0.12%
2024/03/19	0	0.00	1	31.90	31.70	-1	6,240	-0.02%
2024/03/15	0	0.00	3	33.13	32.90	-3	6,204	-0.05%
2024/03/14	0	0.00	5.1	32.85	32.90	-5.1	5,903	-0.09%
2024/03/13	0	0.00	2.3	32.53	32.70	-2.3	5,894	-0.04%
2024/03/12	0	0.00	1	32.25	32.35	-1	5,868	-0.02%
2024/03/11	0	0.00	1	32.30	32.50	-1	5,939	-0.02%
2024/03/08	0	0.00	5	32.18	32.40	-5	6,094	-0.08%
2024/03/07	2	32.00	7	32.05	32.05	-5	6,235	-0.08%
2024/03/06	0	0.00	4.2	32.01	32.00	-4.2	6,344	-0.07%
2024/03/05	1	31.95	5	31.93	31.85	-4	6,744	-0.06%
2024/03/01	3	31.95	2.2	32.05	31.90	0.8	7,096	0.01%
2024/02/29	0	0.00	11	32.42	32.60	-11	7,360	-0.15%
2024/02/27	0	0.00	2.5	31.71	31.65	-2.5	7,378	-0.03%
2024/02/23	0	0.00	2	31.83	31.65	-2	7,580	-0.03%
2024/02/22	0	0.00	3	31.78	31.90	-3	7,781	-0.04%
2024/02/21	0	0.00	1	31.65	31.75	-1	7,884	-0.01%
2024/02/16	0.1	30.90	0	30.90	30.85	0.1	8,090	0.00%
2024/02/15	0	0.00	3	30.50	30.70	-3	8,187	-0.04%
2024/02/05	10	30.70	0	0.00	30.65	10	8,199	0.12%
2024/02/02	0.1	31.00	2	31.00	31.05	-1.9	8,225	-0.02%
2024/01/25	0.1	30.75	0	0.00	30.85	0.1	8,458	0.00%
2024/01/22	3	30.35	0.5	30.43	30.30	2.5	8,677	0.03%
2024/01/18	0.4	30.60	0	30.40	30.50	0.4	8,810	0.00%
2024/01/17	0	0.00	0.2	30.40	30.40	-0.2	8,817	0.00%
2024/01/15	0	0.00	0.1	31.45	31.40	-0.1	8,639	0.00%
2024/01/12	0	0.00	0.1	31.25	31.40	-0.1	8,720	0.00%
2024/01/11	0	0.00	2	31.45	31.45	-2	8,788	-0.02%
2024/01/10	1	31.20	2	31.30	31.20	-1	8,999	-0.01%
2024/01/08	0.2	31.80	0.6	31.83	31.80	-0.4	9,099	0.00%
2024/01/04	0	0.00	5	31.70	31.75	-5	9,258	-0.05%
2024/01/03	0	0.00	1	31.45	31.45	-1	9,358	-0.01%
2024/01/02	0	0.00	2	31.20	31.55	-2	9,340	-0.02%
2023/12/28	0	0.00	1	31.30	31.40	-1	9,329	-0.01%
2023/12/27	0	0.00	0.2	31.30	31.40	-0.2	9,325	0.00%
2023/12/25	2	30.93	0	0.00	30.95	2	9,313	0.02%
2023/12/22	0.2	31.05	0	0.00	31.10	0.2	9,323	0.00%
2023/12/21	0	0.00	3	31.22	31.50	-3	9,305	-0.03%
2023/12/20	0	0.00	1	31.45	31.25	-1	9,118	-0.01%
2023/12/19	2	31.50	0.5	31.30	31.45	1.5	8,898	0.02%
2023/12/14	2.2	30.82	1	31.05	30.95	1.2	7,717	0.02%
2023/12/12	0.2	30.92	2	31.00	31.00	-1.8	8,661	-0.02%
2023/12/11	0	0.00	1	30.80	30.90	-1	8,735	-0.01%
2023/12/07	1	31.10	0	0.00	31.10	1	8,771	0.01%
2023/12/06	1	31.65	4.3	31.80	31.65	-3.3	8,731	-0.04%
2023/12/05	0	0.00	15.5	31.41	31.30	-15.5	8,637	-0.18%
2023/12/04	0	0.00	1	31.65	31.60	-1	8,528	-0.01%
2023/12/01	3	30.90	1	30.95	30.95	2	8,366	0.02%
2023/11/30	0	0.00	2.1	31.00	30.60	-2.1	8,250	-0.03%
2023/11/28	1	30.90	1	30.95	30.60	0	7,756	0.00%
2023/11/24	0	0.00	0	30.80	30.15	0	7,451	0.00%
2023/11/22	0	0.00	0.1	30.65	30.45	-0.1	7,182	0.00%
2023/11/21	0	30.35	2	30.20	30.40	-2	7,084	-0.03%
2023/11/20	2	30.30	0	0.00	29.95	2	6,974	0.03%
2023/11/17	0	0.00	6	30.84	30.75	-6	6,888	-0.09%
2023/11/15	0	0.00	2	30.55	30.70	-2	6,789	-0.03%
2023/11/14	0	0.00	0.8	30.31	30.50	-0.8	6,688	-0.01%
2023/11/13	2	30.13	0	0.00	30.35	2	6,670	0.03%
2023/11/10	0	0.00	2	30.25	30.25	-2	6,768	-0.03%
2023/11/08	0	0.00	2	30.28	30.15	-2	6,802	-0.03%
2023/11/06	0	0.00	10	29.99	30.25	-10	6,816	-0.15%
2023/11/03	0.1	29.85	100	29.73	29.90	-99.9	6,762	-1.48%
2023/10/31	0	0.00	10	29.53	29.50	-10	6,756	-0.15%
2023/10/26	5	28.80	0	0.00	29.00	5	6,724	0.07%
2023/10/25	5	29.00	1	29.20	29.10	4	6,735	0.06%
2023/10/23	2	28.80	0	0.00	28.65	2	6,813	0.03%
2023/10/20	1	28.55	0	0.00	28.85	1	6,867	0.01%
2023/10/19	0	0.00	1	28.95	28.95	-1	6,896	-0.01%
2023/10/17	0	0.00	1	29.20	29.15	-1	6,759	-0.01%
2023/10/16	2	29.15	0	0.00	29.25	2	6,838	0.03%
2023/10/11	0	0.00	9	29.15	29.20	-9	7,094	-0.13%
2023/10/05	4	28.50	0	0.00	28.40	4	7,025	0.06%
2023/10/04	1.1	28.46	0	0.00	28.35	1.1	7,025	0.02%
2023/10/03	50	28.90	0	0.00	28.85	50	7,008	0.71%
2023/10/02	50	29.10	0	0.00	29.10	50	7,088	0.71%
2023/09/28	1	28.85	0	0.00	28.75	1	7,268	0.01%
2023/09/27	0.3	28.60	0	0.00	28.60	0.3	7,318	0.00%
2023/09/26	1	28.60	0	0.00	28.60	1	7,364	0.01%
2023/09/22	0.2	28.85	0	0.00	28.75	0.2	7,447	0.00%
2023/09/21	12.1	28.85	0	0.00	28.80	12.1	7,478	0.16%
2023/09/19	2	29.45	0	0.00	29.40	2	7,464	0.03%
2023/09/18	0	0.00	27	29.50	29.50	-27	7,578	-0.36%
2023/09/15	7	28.92	0	0.00	29.10	7	7,583	0.09%
2023/09/12	0	0.00	5	28.85	29.15	-5	6,589	-0.08%
2023/09/08	3	28.48	0	0.00	28.50	3	6,577	0.05%
2023/09/07	5	28.47	0	0.00	28.40	5	6,607	0.08%
2023/09/06	11	28.69	0	0.00	28.60	11	6,585	0.17%
2023/09/05	10	28.70	0	0.00	28.85	10	6,564	0.15%
2023/09/04	2	28.60	0	0.00	28.60	2	6,566	0.03%
2023/09/01	23	28.70	0	0.00	28.80	23	6,545	0.35%
2023/08/31	1	28.45	0	0.00	28.15	1	6,535	0.02%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/28	1	28.25	0	0.00	28.15	1	6,422	0.02%
2023/08/25	4.2	28.33	0.6	28.35	28.30	3.6	6,945	0.05%
2023/08/24	0	0.00	5	28.30	28.35	-5	6,967	-0.07%
2023/08/22	8	28.60	0	0.00	28.60	8	6,918	0.12%
2023/08/21	4	28.76	23	28.75	28.65	-19	6,950	-0.27%
2023/08/17	3	28.38	0	0.00	28.50	3	6,954	0.04%
2023/08/16	9.3	28.78	0	0.00	28.60	9.3	6,909	0.13%
2023/08/15	3	29.18	0	0.00	29.15	3	6,812	0.04%
2023/08/14	1.1	29.36	0	0.00	29.30	1.1	6,805	0.02%
2023/08/11	5	29.36	0	0.00	29.50	5	6,846	0.07%
2023/08/09	1.1	29.46	1	29.45	29.50	0.1	6,876	0.00%
2023/08/08	1	29.55	0	0.00	29.60	1	6,872	0.01%
2023/08/04	0.1	29.70	0	0.00	29.50	0.1	6,833	0.00%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	1	29.70	0	0.00	29.70	1	6,757	0.01%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	1	29.35	0	0.00	29.50	1	6,678	0.01%
2023/07/25	4.1	29.28	0	0.00	29.25	4.1	6,659	0.06%
2023/07/24	4	29.33	0	0.00	29.15	4	6,621	0.06%
2023/07/21	2.1	29.61	2	29.70	29.60	0.1	6,601	0.00%
2023/07/20	4.1	29.94	0	0.00	29.80	4.1	6,556	0.06%
2023/07/19	6	29.73	1	30.00	29.75	5	6,559	0.08%
2023/07/18	13.1	30.02	0	0.00	30.00	13.1	6,469	0.20%
2023/07/17	47.1	30.39	0	0.00	30.30	47.1	6,352	0.74%
2023/07/14	10.1	32.30	2	32.30	32.30	8.1	6,184	0.13%
2023/07/13	5	32.20	0	0.00	32.20	5	6,149	0.08%
2023/07/11	0	0.00	16	32.30	32.45	-16	6,183	-0.26%
2023/07/10	0	0.00	19	32.21	32.00	-19	6,239	-0.30%
2023/07/07	1.6	32.01	0	0.00	32.05	1.6	6,234	0.03%
2023/07/06	8.1	32.49	0	0.00	32.20	8.1	6,204	0.13%
2023/06/30	16	33.41	14	33.45	33.45	2	5,999	0.03%
2023/06/29	3	33.50	5	33.60	33.40	-2	5,977	-0.03%
2023/06/28	5	33.40	10	33.30	33.55	-5	5,985	-0.08%
2023/06/27	1	33.40	1.1	33.40	33.50	-0.1	5,996	0.00%
2023/06/26	2	33.58	6	33.48	33.50	-4	5,996	-0.07%
2023/06/20	0	0.00	1.1	32.82	32.75	-1.1	5,927	-0.02%
2023/06/16	0	0.00	6.1	33.12	32.95	-6.1	6,000	-0.10%
2023/06/15	0	0.00	12.3	32.91	33.00	-12.3	5,952	-0.21%
2023/06/14	0	0.00	3	32.70	32.75	-3	6,108	-0.05%
2023/06/13	0	0.00	22.1	32.56	32.60	-22.1	6,136	-0.36%
2023/06/12	0	0.00	5	32.62	32.40	-5	6,167	-0.08%
2023/06/09	0	0.00	7	32.63	32.55	-7	6,231	-0.11%
2023/06/08	9	32.45	21	32.48	32.45	-12	6,312	-0.19%
2023/06/06	0	0.00	1	32.50	32.50	-1	6,684	-0.01%
2023/06/05	30	32.20	1	32.25	32.20	29	6,676	0.43%
2023/06/02	1	31.85	0	0.00	31.90	1	6,685	0.01%
2023/06/01	2	31.90	0	0.00	31.70	2	6,681	0.03%
2023/05/26	1	31.75	0	0.00	31.80	1	6,280	0.02%
2023/05/24	1	31.85	0	0.00	32.00	1	6,296	0.02%
2023/05/23	0	0.00	3	32.05	32.05	-3	6,281	-0.05%
2023/05/22	0	0.00	1	32.15	32.05	-1	6,292	-0.02%
2023/05/16	2	31.60	0	0.00	31.95	2	6,446	0.03%
2023/05/15	2	31.65	0	0.00	31.75	2	6,411	0.03%
2023/05/12	3	31.75	0	0.00	32.10	3	6,429	0.05%
2023/05/11	3	31.75	0	0.00	31.80	3	6,454	0.05%
2023/05/10	0	0.00	5	32.00	32.10	-5	6,462	-0.08%
2023/05/08	0	0.00	3	32.50	32.60	-3	6,531	-0.05%
2023/05/05	0	0.00	2	32.40	32.35	-2	6,527	-0.03%
2023/05/04	0	0.00	1	32.10	32.25	-1	6,583	-0.02%
2023/05/02	0	0.00	2	32.18	32.25	-2	6,679	-0.03%
2023/04/28	0	0.00	1	32.05	31.90	-1	6,883	-0.01%
2023/04/27	1	31.70	0	0.00	31.85	1	6,903	0.01%
2023/04/26	0	0.00	1	31.95	31.90	-1	6,901	-0.01%
2023/04/25	0	0.00	1	31.80	31.75	-1	6,825	-0.01%
2023/04/24	0	0.00	3	31.97	31.90	-3	6,837	-0.04%
2023/04/20	1	31.30	0	0.00	31.45	1	6,890	0.01%
2023/04/19	1	31.70	5	31.75	31.70	-4	6,922	-0.06%
2023/04/17	5	31.65	0	0.00	31.85	5	6,869	0.07%
2023/04/12	0	0.00	2	31.80	31.70	-2	6,730	-0.03%
2023/04/11	0	0.00	12	31.79	31.80	-12	6,722	-0.18%
2023/04/10	0	0.00	2	31.48	31.45	-2	6,717	-0.03%
2023/04/06	0	0.00	1	31.50	31.35	-1	6,715	-0.01%
2023/03/31	0	0.00	11	31.40	31.30	-11	6,800	-0.16%
2023/03/30	0	0.00	6	31.25	31.30	-6	7,382	-0.08%
2023/03/29	0	0.00	6	31.25	31.35	-6	7,930	-0.08%
2023/03/28	0.1	31.10	0	0.00	31.10	0.1	8,487	0.00%
2023/03/27	0.1	31.25	0	0.00	31.20	0.1	9,180	0.00%
2023/03/24	14	31.08	0	0.00	31.10	14	10,586	0.13%
2023/03/21	16.1	30.77	11	30.75	30.75	5.1	10,925	0.05%
2023/03/20	1	30.80	0	0.00	30.80	1	10,993	0.01%
2023/03/17	4.1	31.05	0	0.00	31.00	4.1	11,035	0.04%
2023/03/16	2	31.33	0	0.00	31.30	2	11,014	0.02%
2023/03/15	3	31.35	0	31.35	31.25	3	11,209	0.03%
2023/03/14	6	31.19	1	31.35	31.30	5	11,377	0.04%
2023/03/10	1	31.20	0	0.00	31.25	1	11,507	0.01%
2023/03/09	15	31.86	0	0.00	31.55	15	11,556	0.13%
2023/03/07	0	0.00	0.2	32.30	32.55	-0.2	11,809	0.00%
2023/03/03	0	32.30	0	0.00	32.20	0	12,018	0.00%
2023/03/02	3	32.30	8	32.50	32.45	-5	12,138	-0.04%
2023/03/01	5	31.95	0	0.00	32.00	5	12,174	0.04%
2023/02/23	0	0.00	5	32.50	32.45	-5	12,464	-0.04%
2023/02/21	1	32.00	0	0.00	32.20	1	12,536	0.01%
2023/02/20	0	0.00	1	32.00	32.00	-1	12,685	-0.01%
2023/02/17	6	31.96	0	0.00	32.00	6	12,906	0.05%
2023/02/16	0	0.00	5	32.30	32.25	-5	13,072	-0.04%
2023/02/14	5.1	32.15	0	0.00	32.10	5.1	13,054	0.04%
2023/02/13	0	0.00	0.3	32.40	32.35	-0.3	13,018	0.00%
2023/02/10	0	0.00	5	32.35	32.15	-5	13,054	-0.04%
2023/02/08	0	32.50	0	0.00	32.25	0	13,085	0.00%
2023/02/06	0	0.00	1	32.40	32.40	-1	13,133	-0.01%
2023/02/03	5	32.20	2	32.28	32.35	3	13,125	0.02%
2023/02/02	3	32.28	0	0.00	32.40	3	13,213	0.02%
2023/02/01	1	32.55	0.4	32.60	32.70	0.6	13,162	0.00%
2023/01/31	2	33.05	0	0.00	32.70	2	13,161	0.02%
2023/01/30	0	0.00	9	33.07	33.30	-9	13,123	-0.07%
2023/01/17	1	32.30	0	0.00	32.35	1	12,938	0.01%
2023/01/16	1.8	32.51	11.3	32.65	32.45	-9.5	12,947	-0.07%
2023/01/13	1	32.60	0.2	32.70	32.60	0.9	12,943	0.01%
2023/01/11	0.6	32.35	3.4	32.56	32.60	-2.8	13,227	-0.02%
2023/01/10	0	0.00	100	32.15	32.30	-100	13,184	-0.76%
2023/01/04	0	0.00	5	32.00	31.90	-5	13,424	-0.04%
2023/01/03	6.2	31.51	0	0.00	31.70	6.2	13,532	0.05%
2022/12/30	0	0.00	5	32.00	31.90	-5	13,486	-0.04%
2022/12/29	2	31.80	1	31.65	31.70	1	13,680	0.01%
2022/12/27	0	0.00	1	31.90	31.80	-1	13,654	-0.01%
2022/12/23	5.2	31.63	0	0.00	31.55	5.2	13,793	0.04%
2022/12/22	0	0.00	1	31.70	33.00	-1	13,807	-0.01%
2022/12/21	1	31.10	0	0.00	31.30	1	13,305	0.01%
2022/12/20	2.3	31.08	0	0.00	31.10	2.3	12,822	0.02%
2022/12/19	109	31.37	1	32.05	31.30	108	12,369	0.87%	大買/鉅額交易
2022/12/16	0	0.00	1	33.20	32.60	-1	11,756	-0.01%
2022/12/13	0.4	32.65	20	32.95	32.65	-19.6	10,365	-0.19%
2022/12/12	2	33.20	0	0.00	33.20	2	10,162	0.02%
2022/12/09	0	0.00	102	33.10	33.20	-102	10,201	-1.00%	大賣/鉅額交易
2022/12/06	20.3	33.19	3.1	33.15	32.75	17.2	9,980	0.17%
2022/12/05	0	0.00	150	33.00	32.80	-150	9,759	-1.54%	大賣/鉅額交易
2022/12/02	0.3	32.20	0	0.00	32.30	0.3	9,539	0.00%
2022/12/01	0	0.00	2	32.80	32.65	-2	9,554	-0.02%
2022/11/30	5	32.20	12	32.35	32.50	-7	9,436	-0.07%
2022/11/29	2	31.45	2.5	31.88	32.15	-0.5	9,024	-0.01%
2022/11/28	1	31.20	0	0.00	31.75	1	8,939	0.01%
2022/11/24	0	0.00	2	31.80	31.80	-2	9,015	-0.02%
2022/11/23	2	30.90	0	0.00	31.05	2	9,003	0.02%
2022/11/21	10	30.92	13.1	30.45	30.60	-3.1	8,791	-0.03%
2022/11/18	2.1	31.30	0	0.00	31.35	2.1	8,579	0.02%
2022/11/16	8	31.58	0	0.00	31.50	8	8,442	0.09%
2022/11/15	12	32.34	0	0.00	31.65	12	8,304	0.14%
2022/11/14	0.3	33.05	13	32.87	33.20	-12.8	8,054	-0.16%
2022/11/11	0	0.00	21	32.05	32.25	-21	7,848	-0.27%
2022/11/10	0	0.00	4	32.30	32.35	-4	7,785	-0.05%
2022/11/09	4	32.70	0	0.00	32.65	4	7,846	0.05%
2022/11/02	0	32.09	30	31.90	32.05	-30	7,796	-0.38%
2022/10/31	0	32.20	0	0.00	32.15	0	7,859	0.00%
2022/10/26	0.5	31.85	1	31.95	31.90	-0.5	8,177	-0.01%
2022/10/24	0	0.00	1	31.60	31.55	-1	8,310	-0.01%
2022/10/20	1	30.50	0	0.00	31.00	1	8,452	0.01%
2022/10/18	1	30.55	10	30.70	30.85	-9	8,263	-0.11%
2022/10/17	2	30.65	1	30.95	30.95	1	8,364	0.01%
2022/10/14	2	31.45	0	0.00	31.35	2	8,476	0.02%
2022/10/12	0	0.00	3	31.95	31.95	-3	8,643	-0.04%
2022/10/11	11	31.33	4	31.55	31.40	7	8,632	0.08%
2022/10/07	0	0.00	1	32.25	32.10	-1	8,550	-0.01%
2022/10/05	0	0.00	10	31.80	31.75	-10	8,672	-0.12%
2022/10/04	1	32.05	0	0.00	32.15	1	8,711	0.01%
2022/09/30	1	32.15	0	0.00	32.35	1	8,701	0.01%
2022/09/29	2	32.60	3	32.55	32.70	-1	8,640	-0.01%
2022/09/28	3	32.45	1	32.55	32.35	2	8,598	0.02%
2022/09/27	0	0.00	1	32.60	32.75	-1	8,559	-0.01%
2022/09/26	4.3	32.12	0	0.00	32.10	4.3	8,566	0.05%
2022/09/23	0	33.20	19	33.20	32.90	-19	8,531	-0.22%
2022/09/22	2	32.18	30	32.93	32.80	-28	8,566	-0.33%
2022/09/21	0	0.00	3	32.68	32.80	-3	8,528	-0.04%
2022/09/20	1	32.75	3	32.77	32.80	-2	8,539	-0.02%
2022/09/16	2	32.45	1	32.70	32.00	1	8,589	0.01%
2022/09/15	4	33.00	42	32.88	33.00	-38	8,451	-0.45%
2022/09/14	1	32.35	6	32.28	32.15	-5	8,332	-0.06%
2022/09/13	1	32.15	0	0.00	31.95	1	8,295	0.01%
2022/09/12	0	0.00	0.1	31.95	31.85	-0.1	8,310	0.00%
2022/09/07	4	31.28	0	0.00	31.50	4	8,426	0.05%
2022/09/05	0	0.00	0.1	31.70	31.75	-0.1	8,351	0.00%
2022/09/01	5	31.71	0	0.00	31.70	5	8,362	0.06%
2022/08/31	0	0.00	29	32.51	32.75	-29	8,344	-0.35%
2022/08/30	30	31.70	17	32.00	32.15	13	8,202	0.16%
2022/08/29	2	31.65	0	0.00	31.40	2	8,112	0.02%
2022/08/26	0	0.00	1	31.80	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	9	31.51	31.65	-9	8,038	-0.11%
2022/08/24	0	0.00	2	31.10	31.05	-2	8,006	-0.02%
2022/08/23	0	0.00	1	30.80	30.90	-1	8,530	-0.01%
2022/08/22	1	30.60	0	0.00	30.95	1	8,617	0.01%
2022/08/16	1	30.30	0	0.00	30.60	1	8,708	0.01%
2022/08/12	0.1	30.25	0	0.00	30.30	0.1	8,691	0.00%
2022/08/05	1	29.70	0	0.00	29.65	1	9,067	0.01%
2022/08/04	4	29.53	0	0.00	29.50	4	9,042	0.04%
2022/08/03	8	29.64	0	0.00	29.65	8	8,959	0.09%
2022/08/02	2.6	29.92	0	0.00	30.00	2.6	8,871	0.03%
2022/08/01	2	30.25	0	0.00	30.10	2	8,754	0.02%
2022/07/29	2	30.15	2	30.60	30.40	0	8,693	0.00%
2022/07/28	4	30.08	0	0.00	30.10	4	8,613	0.05%
2022/07/27	0	31.60	30	31.75	31.75	-30	8,530	-0.35%
2022/07/22	2	31.98	0	0.00	32.15	2	8,324	0.02%
2022/07/21	1	32.10	0	0.00	32.40	1	8,236	0.01%
2022/07/20	1	32.15	1	32.35	32.30	0	8,099	0.00%
2022/07/19	0	0.00	12	32.63	32.50	-12	8,035	-0.15%
2022/07/18	3	32.10	0	0.00	32.15	3	7,850	0.04%
2022/07/14	1	32.10	1	32.30	31.95	0	7,765	0.00%
2022/07/13	0	0.00	2	32.15	31.90	-2	7,638	-0.03%
2022/07/08	5	31.25	0	0.00	31.35	5	7,491	0.07%
2022/07/07	0.1	31.55	0	0.00	31.45	0.1	7,544	0.00%
2022/07/06	1	31.65	0	0.00	31.55	1	7,502	0.01%
2022/07/05	0	0.00	6	32.38	32.25	-6	7,432	-0.08%
2022/07/04	0	0.00	4	31.94	32.00	-4	7,378	-0.05%
2022/07/01	2	31.30	0	0.00	31.15	2	7,350	0.03%
2022/06/30	0	0.00	2.1	31.90	31.80	-2.1	7,333	-0.03%
2022/06/29	4	32.06	9	32.06	32.15	-5	7,207	-0.07%
2022/06/28	0	0.00	7	31.90	31.85	-7	7,164	-0.10%
2022/06/27	0	0.00	8	31.69	31.70	-8	7,165	-0.11%
2022/06/24	0	0.00	3	31.30	31.30	-3	7,133	-0.04%
2022/06/20	0	0.00	2	30.80	30.70	-2	7,054	-0.03%
2022/06/17	2	31.00	2	30.95	30.85	0	7,046	0.00%
2022/06/16	0	0.00	1	31.50	31.30	-1	6,926	-0.01%
2022/06/15	0	0.00	10	31.20	31.30	-10	7,040	-0.14%
2022/06/09	0	0.00	2	31.43	31.40	-2	7,143	-0.03%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/06	0	0.00	5	30.80	30.80	-5	7,055	-0.07%
2022/05/31	10	31.40	4	31.24	30.50	6	7,236	0.08%
2022/05/30	0	0.00	23	31.69	31.80	-23	6,723	-0.34%
2022/05/27	0.5	31.50	3	31.65	31.60	-2.5	6,682	-0.04%
2022/05/26	0	0.00	4	31.78	31.75	-4	6,705	-0.06%
2022/05/25	0	0.00	1.1	31.68	31.70	-1.1	6,809	-0.02%
2022/05/23	0	0.00	2	31.70	31.40	-2	6,833	-0.03%
2022/05/20	0.5	31.25	0.2	31.25	31.35	0.3	6,908	0.01%
2022/05/19	0	0.00	1	31.05	31.15	-1	6,881	-0.01%
2022/05/17	1.1	30.62	2	30.50	30.90	-1	6,847	-0.01%
2022/05/16	1.5	30.87	0.1	30.85	30.90	1.4	6,783	0.02%
2022/05/13	1.5	30.70	17	30.69	31.00	-15.5	6,707	-0.23%
2022/05/12	1	29.70	2	29.70	29.70	-1	6,483	-0.02%
2022/05/10	1	29.65	17	29.75	30.15	-16	6,408	-0.25%
2022/05/09	1.1	29.90	0.3	29.80	29.80	0.8	6,403	0.01%
2022/05/06	0	0.00	26	30.20	30.20	-26	6,359	-0.41%
2022/05/05	0	0.00	1	30.50	30.55	-1	6,400	-0.02%
2022/05/03	1	29.90	0	0.00	29.95	1	6,420	0.02%
2022/04/27	1	29.80	0	0.00	29.70	1	6,435	0.02%
2022/04/26	0	0.00	30	30.00	30.25	-30	6,393	-0.47%
2022/04/25	2.1	29.85	0	0.00	30.00	2.1	6,366	0.03%
2022/04/22	1	30.10	0	0.00	30.35	1	6,245	0.02%
2022/04/19	3.1	30.12	0	0.00	30.10	3.1	6,220	0.05%
2022/04/18	3	30.12	1	30.30	30.20	2	6,202	0.03%
2022/04/14	0	0.00	1	30.65	30.60	-1	6,091	-0.02%
2022/04/12	0	0.00	0.4	30.15	30.20	-0.4	6,028	-0.01%
2022/04/11	0.1	30.10	0	0.00	30.20	0.1	6,019	0.00%
2022/04/08	2	30.00	0	0.00	30.10	2	6,013	0.03%
2022/04/07	3	29.98	0.7	29.95	29.95	2.3	6,014	0.04%
2022/04/06	1	30.00	0	0.00	30.45	1	5,946	0.02%
2022/04/01	1.1	30.01	0	0.00	30.30	1.1	5,888	0.02%
2022/03/30	0	0.00	51	30.30	30.30	-51	5,809	-0.88%
2022/03/29	2	30.10	0	0.00	30.35	2	5,761	0.03%
2022/03/28	0	0.00	10	30.05	30.20	-10	5,716	-0.17%
2022/03/25	3	30.45	0	0.00	30.60	3	5,635	0.05%
2022/03/23	0	0.00	0.1	30.70	30.75	-0.1	6,002	0.00%
2022/03/22	4	30.80	0	0.00	30.80	4	6,006	0.07%
2022/03/21	1	30.50	20	30.55	30.65	-19	5,997	-0.32%
2022/03/18	0	0.00	0.2	30.50	30.70	-0.2	5,986	0.00%
2022/03/17	0	0.00	2	30.75	30.55	-2	5,918	-0.03%
2022/03/15	3	30.13	0	0.00	30.20	3	5,784	0.05%
2022/03/14	1	30.35	4	30.48	30.55	-3	5,778	-0.05%
2022/03/08	0	0.00	1	29.60	29.50	-1	5,790	-0.02%
2022/03/07	3	29.53	3	29.75	29.50	0	5,772	0.00%
2022/03/04	1	30.10	0	0.00	30.30	1	5,917	0.02%
2022/03/03	0	0.00	1	30.55	30.60	-1	5,993	-0.02%
2022/03/02	0	0.00	51	30.30	30.35	-51	6,062	-0.84%
2022/03/01	0	0.00	1	30.20	30.30	-1	6,138	-0.02%
2022/02/25	2	29.55	0	0.00	29.55	2	6,226	0.03%
2022/02/24	2.1	29.65	0	0.00	29.70	2.1	6,328	0.03%
2022/02/23	0	0.00	88	30.03	30.00	-88	6,310	-1.39%
2022/02/22	1	29.80	60	29.98	29.95	-59	6,343	-0.93%
2022/02/21	4	30.00	115	30.17	30.20	-111	6,280	-1.77%	大賣/鉅額交易
2022/02/18	0.1	29.75	29	29.90	30.00	-29	6,347	-0.46%
2022/02/17	0	0.00	450	29.73	29.80	-450	6,513	-6.91%	大賣/鉅額交易
2022/02/16	0	0.00	75	29.45	29.60	-75	6,452	-1.16%
2022/02/15	2	29.40	25	29.35	29.35	-23	6,530	-0.35%
2022/02/10	102	29.59	0	0.00	29.60	102	6,649	1.53%	大買/鉅額交易
2022/02/09	4	29.10	12	29.41	29.50	-8	6,677	-0.12%
2022/01/26	1	28.55	0	0.00	28.80	1	6,635	0.02%
2022/01/25	6	28.31	3	28.60	28.60	3	6,715	0.04%
2022/01/24	5	28.54	0	0.00	28.80	5	6,702	0.07%
2022/01/21	1.1	28.85	0	0.00	28.80	1.1	6,823	0.02%
2022/01/18	1	29.15	0	0.00	29.10	1	6,780	0.01%
2022/01/17	0	0.00	10	29.05	29.15	-10	6,798	-0.15%
2022/01/14	2	29.18	0	0.00	29.20	2	6,992	0.03%
2022/01/13	1	29.35	0	0.00	29.55	1	7,063	0.01%
2022/01/11	2	29.05	0	0.00	29.15	2	7,139	0.03%
2022/01/05	0	0.00	4	28.90	29.05	-4	7,215	-0.06%
2022/01/04	2.1	28.85	0.3	29.02	29.00	1.8	7,289	0.02%
2022/01/03	0.1	29.05	0.2	29.18	29.15	-0.1	7,279	0.00%
2021/12/30	0	0.00	2.1	29.27	29.30	-2.1	7,292	-0.03%
2021/12/29	17	29.28	15.2	29.29	29.30	1.8	7,326	0.03%
2021/12/28	0	0.00	1.2	28.90	29.15	-1.2	7,334	-0.02%
2021/12/27	6	28.95	2	28.95	29.00	4	7,334	0.05%
2021/12/24	0	0.00	20	28.90	28.90	-20	7,467	-0.27%
2021/12/23	0	0.00	1	28.65	28.80	-1	7,546	-0.01%
2021/12/22	0	0.00	0.1	28.65	28.60	-0.1	7,589	0.00%
2021/12/21	0	0.00	16	28.60	28.55	-16	7,625	-0.21%
2021/12/20	0	0.00	0.3	28.40	28.40	-0.3	7,684	0.00%
2021/12/17	1	28.45	2.2	28.16	28.10	-1.2	7,729	-0.02%
2021/12/16	4	28.24	0.1	28.33	28.20	3.9	7,273	0.05%
2021/12/15	0	0.00	0.1	28.40	28.35	-0.1	7,419	0.00%
2021/12/14	27.1	28.39	4.2	28.40	28.45	22.9	7,477	0.31%
2021/12/13	1	28.50	3.3	28.80	28.45	-2.3	7,498	-0.03%
2021/12/10	0	0.00	2	28.65	28.75	-2	7,464	-0.03%
2021/12/09	1	28.65	0	0.00	28.85	1	7,482	0.01%
2021/12/08	2	28.63	6	28.85	28.75	-4	7,459	-0.05%
2021/12/07	14.1	28.47	5	28.60	28.75	9.1	7,436	0.12%
2021/12/06	6	28.38	0	0.00	28.60	6	7,462	0.08%
2021/12/02	0	0.00	1	28.15	28.30	-1	7,435	-0.01%
2021/12/01	1	28.35	2	28.00	28.30	-1	7,380	-0.01%
2021/11/30	25	28.24	4.8	28.21	27.90	20.3	7,311	0.28%
2021/11/29	3.2	28.04	2.2	28.06	28.15	1	7,019	0.01%
2021/11/26	2	28.28	0	0.00	28.25	2	6,936	0.03%
2021/11/25	1	28.45	31	28.37	28.55	-30	6,926	-0.43%
2021/11/24	5	28.61	0	0.00	28.80	5	6,802	0.07%
2021/11/23	13	28.70	84	28.75	28.75	-71	6,647	-1.07%
2021/11/22	2	29.15	152	29.15	29.15	-150	6,394	-2.35%	大賣/鉅額交易
2021/11/19	4	29.35	122	29.40	29.40	-118	6,314	-1.87%	大賣/鉅額交易
2021/11/18	2	29.45	175	29.50	29.50	-173	6,276	-2.76%	大賣/鉅額交易
2021/11/17	3	29.25	2	29.35	29.35	1	6,236	0.02%
2021/11/16	22.7	29.47	16	29.36	29.50	6.7	6,162	0.11%
2021/11/15	141.8	30.05	4	30.18	30.00	137.8	6,044	2.28%	大買/鉅額交易
2021/11/12	224	30.01	16	29.96	30.15	208	6,060	3.43%	大買/鉅額交易
2021/11/11	2	30.03	0	0.00	30.00	2	6,017	0.03%
2021/11/10	575	29.82	2	29.88	29.90	573	6,051	9.47%	大買/鉅額交易
2021/11/09	119	29.78	10	29.80	29.90	109	6,026	1.81%	大買/鉅額交易
2021/11/08	142	29.45	1	29.45	29.45	141	5,942	2.37%	大買/鉅額交易
2021/11/05	41	29.20	1	29.20	29.40	40	5,918	0.68%
2021/11/03	2	29.55	21	29.50	29.55	-19	5,896	-0.32%
2021/11/02	10	29.25	5	29.25	29.45	5	5,904	0.08%
2021/10/29	25	29.00	0	0.00	29.10	25	5,849	0.43%
2021/10/28	0	0.00	2	29.35	29.25	-2	5,769	-0.03%
2021/10/27	1	29.35	3	29.45	29.45	-2	5,804	-0.03%
2021/10/25	0	29.40	0.1	29.40	29.35	0	6,336	0.00%
2021/10/22	20	29.61	0	0.00	29.40	20	6,457	0.31%
2021/10/21	0	0.00	1	30.10	30.10	-1	6,394	-0.02%
2021/10/20	78	29.95	9	30.01	29.80	69	6,485	1.06%
2021/10/19	0	0.00	0.1	29.70	29.70	-0.1	6,402	0.00%
2021/10/18	2	29.45	0	0.00	29.45	2	6,392	0.03%
2021/10/13	2	29.28	0	0.00	29.25	2	6,551	0.03%
2021/10/12	1	29.35	1.1	29.11	29.25	-0.1	6,700	0.00%
2021/10/08	3	29.55	0	0.00	29.45	3	6,628	0.05%
2021/10/07	0	0.00	2	29.60	29.55	-2	6,645	-0.03%
2021/10/05	3	29.05	1	29.15	29.35	2	6,762	0.03%
2021/10/01	8	29.23	6	29.65	29.15	2	6,951	0.03%
2021/09/30	5	29.61	3	30.00	29.85	2	6,844	0.03%
2021/09/29	2	29.55	0	0.00	29.55	2	6,795	0.03%
2021/09/28	2	29.65	0	0.00	30.00	2	6,771	0.03%
2021/09/27	0	0.00	3	29.95	29.85	-3	6,803	-0.04%
2021/09/24	1	29.70	0	0.00	29.35	1	6,843	0.01%
2021/09/23	0	0.00	3	29.32	29.25	-3	6,853	-0.04%
2021/09/22	12	28.69	0	0.00	28.70	12	6,892	0.17%
2021/09/16	11	29.65	11	29.65	29.65	0	6,689	0.00%
2021/09/14	0	0.00	1	29.75	29.75	-1	6,764	-0.01%
2021/09/13	0	0.00	2	29.38	29.45	-2	6,777	-0.03%
2021/09/10	0	0.00	0.1	29.25	29.20	-0.1	6,832	0.00%
2021/09/09	7	29.06	0	0.00	29.05	7	6,998	0.10%
2021/09/08	7	29.21	3	29.40	29.25	4	6,926	0.06%
2021/09/07	5	29.60	0	0.00	29.60	5	6,908	0.07%
2021/09/06	2	29.75	0	0.00	29.70	2	6,947	0.03%
2021/09/03	0	0.00	1	29.85	30.00	-1	6,965	-0.01%
2021/09/02	1	29.60	0	0.00	29.60	1	6,996	0.01%
2021/09/01	3	29.63	0	0.00	29.60	3	7,023	0.04%
2021/08/31	11	29.90	0	0.00	30.05	11	7,030	0.16%
2021/08/27	0	0.00	2	29.53	29.65	-2	7,029	-0.03%
2021/08/26	3	29.05	0	0.00	29.20	3	7,095	0.04%
2021/08/25	1	29.20	0	0.00	29.35	1	7,183	0.01%
2021/08/20	3	28.27	1	28.65	28.30	2	7,430	0.03%
2021/08/18	1	28.35	0	0.00	28.85	1	7,552	0.01%
2021/08/17	1	28.70	0	0.00	28.55	1	7,612	0.01%
2021/08/16	4	29.45	0	0.00	29.05	4	7,620	0.05%
2021/08/13	3.1	29.70	0	0.00	29.65	3.1	7,573	0.04%
2021/08/12	0.1	30.05	0	0.00	30.25	0.1	7,637	0.00%
2021/08/09	2	29.90	1	29.75	29.95	1	7,973	0.01%
2021/08/06	3	30.00	0	0.00	30.05	3	8,119	0.04%
2021/08/04	1	30.15	0	0.00	30.25	1	8,806	0.01%
2021/08/03	2	30.03	0	0.00	30.30	2	9,104	0.02%
2021/08/02	1	29.80	2	30.03	30.10	-1	9,307	-0.01%
2021/07/30	9	29.74	0	0.00	29.60	9	9,473	0.10%
2021/07/29	11	30.84	7	31.20	31.15	4	9,574	0.04%
2021/07/28	9	31.01	3	30.88	31.00	6	9,453	0.06%
2021/07/27	5	31.56	2	31.75	31.50	3	9,632	0.03%
2021/07/26	14	32.20	0	0.00	31.90	14	9,668	0.14%
2021/07/23	4	32.95	1	32.75	32.75	3	9,640	0.03%
2021/07/22	0	0.00	3	33.05	32.90	-3	9,785	-0.03%
2021/07/21	8	32.39	1	32.25	32.50	7	9,889	0.07%
2021/07/20	5	32.75	1	33.10	32.60	4	10,058	0.04%
2021/07/19	1	33.25	1	33.60	33.60	0	10,150	0.00%
2021/07/16	0	0.00	14	33.29	33.60	-14	10,793	-0.13%
2021/07/15	1	32.70	0	0.00	32.80	1	10,822	0.01%
2021/07/13	0	0.00	1	33.00	32.90	-1	11,496	-0.01%
2021/07/01	12	32.48	12	32.51	32.45	0	12,046	0.00%
2021/06/30	2	32.00	2	31.95	32.00	0	11,996	0.00%
2021/06/23	1	30.85	1	31.35	31.65	0	12,488	0.00%
2021/06/22	4	30.96	1	31.00	30.85	3	12,389	0.02%
2021/06/21	2	30.60	3	30.55	30.75	-1	12,363	-0.01%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/16	2	31.85	2	31.95	31.85	0	12,390	0.00%
2021/06/11	1	31.90	2	31.90	31.90	-1	12,468	-0.01%
2021/06/10	0	0.00	10	31.40	31.95	-10	12,531	-0.08%
2021/06/09	2	31.90	2	31.55	31.50	0	12,505	0.00%
2021/06/08	2	31.75	3	31.95	31.90	-1	12,582	-0.01%
2021/06/07	0	0.00	0	31.86	31.75	0	12,658	0.00%
2021/06/04	3	32.25	0	0.00	31.90	3	12,686	0.02%
2021/06/03	1	32.10	1	32.60	32.45	0	12,856	0.00%
2021/06/02	3	31.90	4	32.13	32.05	-1	12,835	-0.01%
2021/06/01	5	31.68	3	31.85	31.90	2	12,821	0.02%
2021/05/28	0	0.00	1	31.25	31.25	-1	13,025	-0.01%
2021/05/27	3	30.40	0	0.00	30.40	3	13,102	0.02%
2021/05/25	0	0.00	3	31.18	31.20	-3	13,880	-0.02%
2021/05/24	3	31.15	3	30.90	30.55	0	13,847	0.00%
2021/05/21	0	0.00	2	30.50	30.50	-2	13,881	-0.01%
2021/05/20	2	30.05	0	0.00	30.35	2	13,874	0.01%
2021/05/19	2	30.55	10	30.70	30.60	-8	13,813	-0.06%
2021/05/17	0.1	29.55	5	29.55	29.65	-4.9	13,908	-0.04%
2021/05/14	0	0.00	56	30.52	30.75	-56	13,754	-0.41%
2021/05/13	2.9	30.10	5	30.52	30.00	-2.1	13,594	-0.02%
2021/05/12	7	30.79	3	30.42	30.65	4	13,360	0.03%
2021/05/11	6	32.93	0	0.00	32.75	6	12,933	0.05%
2021/05/10	100	33.80	162	33.96	33.90	-62	12,670	-0.49%	大賣/
2021/05/07	4	33.55	444	33.22	33.25	-440	12,533	-3.51%	大賣/鉅額交易
2021/05/06	5	33.37	14	33.73	33.85	-9	12,389	-0.07%
2021/05/05	0	0.00	0.6	31.95	32.65	-0.6	12,148	-0.01%
2021/05/04	1	32.15	2	31.15	31.70	-1	11,969	-0.01%
2021/04/29	2	33.55	1	33.85	33.25	1	11,607	0.01%
2021/04/28	0	0.00	16	33.30	33.40	-16	11,517	-0.14%
2021/04/27	0	0.00	2	32.90	32.85	-2	11,597	-0.02%
2021/04/26	4	32.36	0.4	32.75	32.50	3.6	11,508	0.03%
2021/04/23	9	32.47	160	32.17	32.55	-151	11,376	-1.33%	大賣/鉅額交易
2021/04/22	764	33.57	670	33.52	33.30	94	11,299	0.83%	大買/大賣/
2021/04/21	2	33.00	0	0.00	33.10	2	10,647	0.02%
2021/04/20	1	32.75	0	0.00	33.15	1	10,518	0.01%
2021/04/19	651	33.36	38	32.97	33.40	613	10,323	5.94%	大買/鉅額交易
2021/04/16	0	0.00	38.2	31.65	31.90	-38.2	9,904	-0.39%
2021/04/15	0	0.00	2	30.90	30.95	-2	9,687	-0.02%
2021/04/14	0	0.00	5	30.60	30.60	-5	9,661	-0.05%
2021/04/13	10	31.00	9	31.31	30.60	1	9,715	0.01%
2021/04/12	2	30.85	4	30.81	30.95	-2	9,576	-0.02%
2021/04/09	1	30.30	0	0.00	30.40	1	9,537	0.01%
2021/04/08	3	30.32	1	30.50	30.50	2	9,510	0.02%
2021/04/07	0	0.00	2.4	29.94	30.00	-2.4	9,345	-0.03%
2021/04/01	0	0.00	1	29.95	29.90	-1	9,420	-0.01%
2021/03/31	1	30.05	0	0.00	30.20	1	9,448	0.01%
2021/03/30	3	30.00	21	30.05	30.00	-18	9,393	-0.19%
2021/03/29	9	29.84	1	29.95	29.90	8	9,243	0.09%
2021/03/26	5	29.45	6	29.54	29.75	-1	9,217	-0.01%
2021/03/25	5	29.03	0	0.00	29.10	5	9,079	0.06%
2021/03/24	0	0.00	0.1	29.05	29.15	-0.1	9,106	0.00%
2021/03/23	1	29.00	0	0.00	29.00	1	9,113	0.01%
2021/03/22	1	29.20	0	0.00	29.40	1	9,144	0.01%
2021/03/19	1	28.95	0	0.00	29.20	1	9,159	0.01%
2021/03/18	1	29.60	1	29.55	29.50	0	8,969	0.00%
2021/03/17	1	29.45	3	29.50	29.45	-2	8,943	-0.02%
2021/03/16	5	29.65	3	29.82	29.90	2	8,907	0.02%
2021/03/15	1	29.60	0	0.00	29.55	1	8,865	0.01%
2021/03/12	0	0.00	20.2	29.39	29.80	-20.2	8,896	-0.23%
2021/03/11	0	0.00	1.1	29.52	29.45	-1.1	8,865	-0.01%
2021/03/09	0	0.00	18	29.60	29.90	-18	8,855	-0.20%
2021/03/08	11	29.58	1	29.25	29.30	10	8,675	0.12%
2021/03/05	0	0.00	16	29.35	29.35	-16	8,667	-0.19%
2021/03/04	21	29.46	20	29.29	29.40	1	8,846	0.01%
2021/03/03	0	0.00	1	29.30	29.35	-1	8,753	-0.01%
2021/03/02	0	0.00	3	29.25	28.70	-3	8,558	-0.04%
2021/02/26	1	28.85	0	0.00	28.95	1	8,447	0.01%
2021/02/25	8	28.75	92	29.32	29.50	-84	8,055	-1.04%
2021/02/24	5	28.15	3	28.03	27.75	2	7,569	0.03%
2021/02/23	0	0.00	4	28.03	28.10	-4	7,539	-0.05%
2021/02/22	0	0.00	1	27.60	27.45	-1	7,489	-0.01%
2021/02/19	0	0.00	5	27.25	27.40	-5	7,606	-0.07%
2021/02/18	0	0.00	11.8	27.25	27.50	-11.8	7,725	-0.15%
2021/02/17	12	27.04	0	0.00	27.10	12	7,641	0.16%
2021/02/05	0	0.00	1	26.70	27.05	-1	7,543	-0.01%
2021/02/04	11	26.89	0	0.00	26.85	11	7,589	0.14%
2021/02/03	1	26.65	0	0.00	26.70	1	7,778	0.01%
2021/02/01	6	26.54	1	26.65	26.25	5	7,803	0.06%
2021/01/29	4	26.28	0	0.00	26.00	4	7,754	0.05%
2021/01/28	1	26.50	1	26.60	26.45	0	7,641	0.00%
2021/01/26	1	26.55	2	26.65	26.60	-1	7,485	-0.01%
2021/01/25	3	26.72	0	0.00	26.80	3	7,457	0.04%
2021/01/21	4	26.41	2	26.40	26.40	2	7,420	0.03%
2021/01/20	6	26.78	1	26.95	26.40	5	7,367	0.07%
2021/01/19	13	27.27	0	0.00	27.45	13	7,118	0.18%
2021/01/18	1	27.05	1	27.10	27.25	0	7,132	0.00%
2021/01/15	1	27.55	5	27.60	27.60	-4	7,011	-0.06%
2021/01/14	1	27.90	0	0.00	28.10	1	6,947	0.01%
2021/01/11	1	28.50	0	0.00	28.60	1	6,860	0.01%
2021/01/08	0	0.00	11	28.54	28.70	-11	6,819	-0.16%
2021/01/07	0	0.00	2	28.50	28.35	-2	6,769	-0.03%
2021/01/04	0	0.00	6	28.75	28.85	-6	6,584	-0.09%
2020/12/30	0	0.00	8.7	29.02	29.05	-8.7	6,463	-0.13%
2020/12/28	3	28.63	2	29.03	28.60	1	6,397	0.02%
2020/12/25	9	28.44	14	28.44	28.55	-5	6,364	-0.08%
2020/12/24	1	28.15	2	28.28	28.05	-1	6,308	-0.02%
2020/12/23	0	0.00	0	27.60	27.60	0	6,197	0.00%
2020/12/21	1	27.95	1	27.90	27.95	0	6,346	0.00%
2020/12/18	0	0.00	14	27.55	27.45	-14	6,414	-0.22%
2020/12/17	2	27.85	0	0.00	27.55	2	6,485	0.03%
2020/12/16	0	0.00	2	27.78	27.90	-2	6,526	-0.03%
2020/12/15	2	27.25	1	27.25	27.15	1	6,649	0.01%
2020/12/14	0	0.00	2	27.80	27.60	-2	6,721	-0.03%
2020/12/11	5	27.65	10	27.80	27.70	-5	6,819	-0.07%
2020/12/10	0	0.00	0	27.80	27.70	0	7,005	0.00%
2020/12/09	0	0.00	3.5	27.44	27.75	-3.5	7,005	-0.05%
2020/12/08	1	27.60	0	0.00	27.50	1	7,036	0.01%
2020/12/07	2	27.70	3	27.70	27.60	-1	7,007	-0.01%
2020/12/04	0	0.00	10	27.65	27.65	-10	7,046	-0.14%
2020/12/03	6	27.55	0	0.00	27.40	6	7,108	0.08%
2020/12/02	0	0.00	1	27.40	27.40	-1	7,211	-0.01%
2020/11/30	0	0.00	4	27.88	27.40	-4	7,539	-0.05%
2020/11/27	1	27.65	0	0.00	27.70	1	7,373	0.01%
2020/11/25	2	27.90	0	0.00	28.05	2	7,542	0.03%
2020/11/24	1	28.05	0.9	28.00	28.05	0.1	7,534	0.00%
2020/11/23	0	0.00	4	28.24	28.25	-4	7,519	-0.05%
2020/11/20	0	0.00	1	27.95	28.15	-1	7,425	-0.01%
2020/11/19	1	28.10	1	28.10	28.20	0	7,434	0.00%
2020/11/18	13	28.11	11	28.15	28.20	2	7,418	0.03%
2020/11/17	0	0.00	1.6	27.81	28.00	-1.6	7,326	-0.02%
2020/11/16	0	0.00	4.2	27.40	27.50	-4.2	7,345	-0.06%
2020/11/13	0	0.00	6	27.55	27.60	-6	7,415	-0.08%
2020/11/12	0	0.00	2	27.50	27.60	-2	7,452	-0.03%
2020/11/11	0	0.00	13	27.48	27.70	-13	7,458	-0.17%
2020/11/10	0	0.00	23	26.85	26.90	-23	7,254	-0.32%
2020/11/09	0	0.00	5	26.51	26.60	-5	7,186	-0.07%
2020/11/03	0	0.00	9	26.12	26.20	-9	7,343	-0.12%
2020/10/30	4	25.65	0	0.00	25.75	4	7,470	0.05%
2020/10/28	0	0.00	1	26.00	26.10	-1	7,839	-0.01%
2020/10/21	0	0.00	0	26.00	25.75	0	9,269	0.00%
2020/10/20	0	0.00	0.1	26.05	26.05	-0.1	9,518	0.00%
2020/10/19	0	0.00	2	26.20	26.10	-2	9,777	-0.02%
2020/10/14	0	0.00	1	26.05	26.00	-1	10,428	-0.01%
2020/10/13	0	0.00	1	25.75	25.70	-1	10,653	-0.01%
2020/10/08	0	0.00	3	26.15	26.15	-3	11,163	-0.03%
2020/10/06	1	25.80	0	0.00	26.10	1	11,404	0.01%
2020/10/05	1	25.55	0	0.00	25.75	1	11,465	0.01%
2020/09/30	4	25.35	0	0.00	25.30	4	11,480	0.03%
2020/09/29	2	25.18	0	0.00	25.15	2	11,475	0.02%
2020/09/25	1	25.05	0	0.00	25.10	1	11,642	0.01%
2020/09/24	5	25.08	0	0.00	24.85	5	11,757	0.04%
2020/09/22	4	25.65	0	0.00	25.65	4	11,731	0.03%
2020/09/18	6	25.88	0	0.00	25.75	6	11,659	0.05%
2020/09/17	4	25.96	2	25.90	25.95	2	11,518	0.02%
2020/09/16	10	25.95	0	0.00	26.00	10	11,472	0.09%
2020/09/15	15	26.12	0	0.00	26.15	15	11,387	0.13%
2020/09/14	2	26.40	0	0.00	26.50	2	11,313	0.02%
2020/09/11	14	26.58	0	0.00	26.45	14	11,306	0.12%
2020/09/09	4	26.69	0	0.00	26.90	4	11,390	0.04%
2020/09/08	4	26.96	2	26.90	27.00	2	11,374	0.02%
2020/09/07	0	0.00	6	27.33	27.30	-6	11,348	-0.05%
2020/09/04	3	26.77	2	26.85	26.90	1	11,400	0.01%
2020/09/03	2	26.95	13	27.12	26.80	-11	11,372	-0.10%
2020/09/01	3	26.40	1	26.50	26.25	2	11,303	0.02%
2020/08/31	0	0.00	2.5	26.49	26.45	-2.5	11,257	-0.02%
2020/08/28	0	0.00	2.1	26.01	26.20	-2.1	11,175	-0.02%
2020/08/27	0	0.00	2	26.05	26.20	-2	11,261	-0.02%
2020/08/26	1	26.15	0	0.00	26.25	1	11,279	0.01%
2020/08/25	1	26.20	2	26.35	26.30	-1	11,317	-0.01%
2020/08/24	2	26.00	3	26.07	26.00	-1	11,736	-0.01%
2020/08/21	0	0.00	3	26.17	26.25	-3	11,797	-0.03%
2020/08/20	4	25.71	3	26.20	25.65	1	11,798	0.01%
2020/08/19	1	26.55	0	0.00	26.30	1	11,714	0.01%
2020/08/18	0	0.00	10	26.45	26.50	-10	11,700	-0.09%
2020/08/14	11	26.20	0	0.00	26.25	11	11,786	0.09%
2020/08/13	3	26.27	1	26.35	26.35	2	12,101	0.02%
2020/08/11	3	26.30	0	0.00	26.05	3	12,387	0.02%
2020/08/10	0	0.00	1	26.30	26.45	-1	12,453	-0.01%
2020/08/07	1	26.30	1	26.50	26.35	0	12,544	0.00%
2020/08/06	0	0.00	1	26.20	26.20	-1	12,602	-0.01%
2020/08/05	1	26.10	2	26.15	26.10	-1	12,770	-0.01%
2020/08/04	0	0.00	1	26.05	26.05	-1	12,853	-0.01%
2020/08/03	4	26.30	1	26.20	26.10	3	13,049	0.02%
2020/07/31	2	25.40	0	0.00	25.60	2	13,272	0.02%
2020/07/29	9	25.51	30.1	25.35	25.45	-21.1	15,192	-0.14%
2020/07/28	15	25.70	94	25.41	25.45	-79	15,219	-0.52%
2020/07/27	52	26.59	3.5	26.64	26.00	48.5	15,254	0.32%
2020/07/24	20	29.30	2	29.50	29.20	18	14,634	0.12%
2020/07/23	7	29.90	0	0.00	30.00	7	14,505	0.05%
2020/07/22	2	30.03	12	30.23	30.30	-10	14,438	-0.07%
2020/07/20	0	0.00	2	30.30	30.30	-2	14,265	-0.01%
2020/07/17	1	30.75	9	30.42	30.15	-8	14,175	-0.06%
2020/07/16	1	30.25	12	30.28	30.50	-11	14,198	-0.08%
2020/07/15	0	0.00	83.1	29.84	29.80	-83.1	14,096	-0.59%
2020/07/14	0	0.00	5	29.57	29.50	-5	13,961	-0.04%
2020/07/13	0	0.00	11	29.25	29.60	-11	14,039	-0.08%
2020/07/10	3	28.75	0	0.00	28.90	3	14,019	0.02%
2020/07/09	0	0.00	5	29.10	28.95	-5	14,089	-0.04%
2020/07/08	2	28.93	1	29.10	29.10	1	14,334	0.01%
2020/07/07	0	0.00	4.4	29.01	29.05	-4.4	14,460	-0.03%
2020/07/06	5	28.95	6	29.02	29.05	-1	14,421	-0.01%
2020/07/03	24	29.00	1	29.05	28.90	23	14,468	0.16%
2020/07/02	20	28.70	2	28.83	28.90	18	14,485	0.12%
2020/07/01	0	0.00	9	28.11	28.20	-9	14,485	-0.06%
2020/06/30	4	27.80	0	0.00	27.90	4	14,509	0.03%
2020/06/29	5	27.42	8	27.50	27.60	-3	14,654	-0.02%
2020/06/24	15	27.75	14	27.75	27.75	1	14,722	0.01%
2020/06/23	0	0.00	10	27.85	27.85	-10	14,829	-0.07%
2020/06/22	0	0.00	1	27.55	27.70	-1	14,914	-0.01%
2020/06/19	25	27.46	1	27.70	27.40	24	15,054	0.16%
2020/06/18	1	27.85	2	27.75	27.85	-1	15,120	-0.01%
2020/06/17	1	27.60	3	27.93	27.90	-2	15,241	-0.01%
2020/06/15	9	27.23	174	27.18	27.20	-165	15,649	-1.05%	大賣/鉅額交易
2020/06/12	10	27.14	85	27.26	27.45	-75	15,707	-0.48%
2020/06/11	9	28.05	5.5	28.37	27.70	3.5	15,728	0.02%
2020/06/10	0	0.00	6	28.54	28.70	-6	15,672	-0.04%
2020/06/09	9	28.27	17	28.40	28.40	-8	16,010	-0.05%
2020/06/08	0.1	28.10	16	28.09	28.15	-15.9	16,055	-0.10%
2020/06/05	0.1	27.80	1	27.80	27.80	-0.9	15,962	-0.01%
2020/06/04	2	27.80	3	27.78	27.80	-1	15,987	-0.01%
2020/06/03	0.1	27.80	1	27.70	27.80	-0.9	16,061	-0.01%
2020/06/02	20	27.30	0	0.00	27.35	20	15,979	0.13%
2020/06/01	0.1	27.30	2	27.28	27.30	-1.9	15,947	-0.01%
2020/05/29	3	27.02	33	27.21	26.90	-30	15,935	-0.19%
2020/05/28	3	27.13	102	27.25	27.10	-99	15,573	-0.64%	大賣/
2020/05/27	3	27.37	15	27.25	27.30	-12	15,522	-0.08%
2020/05/26	4	27.25	304	27.19	27.30	-300	15,573	-1.93%	大賣/鉅額交易
2020/05/25	1	26.50	0	0.00	26.90	1	15,559	0.01%
2020/05/22	4	27.04	37	26.95	26.85	-33	15,493	-0.21%
2020/05/21	44	27.50	12	27.51	27.50	32	15,412	0.21%
2020/05/20	18	27.52	14	27.63	27.60	4	15,281	0.03%
2020/05/19	411	27.47	17	27.44	27.40	394	15,000	2.63%	大買/鉅額交易
2020/05/18	70	26.99	30	26.90	26.95	40	14,833	0.27%
2020/05/15	30	26.53	10	26.52	26.40	20	14,753	0.14%
2020/05/14	6	26.77	10	26.69	26.65	-4	14,663	-0.03%
2020/05/13	26	26.63	12	26.55	26.60	14	14,564	0.10%
2020/05/12	8	26.73	31	26.71	26.85	-23	14,476	-0.16%
2020/05/11	3	27.33	1	27.50	27.25	2	14,283	0.01%
2020/05/08	11	27.34	19	27.52	27.25	-8	14,144	-0.06%
2020/05/07	131	27.58	105	27.48	27.35	26	13,904	0.19%	大買/大賣/
2020/05/06	192.1	29.30	98	29.26	28.25	94.1	13,471	0.70%	大買/
2020/05/05	102	27.41	33	27.47	28.05	69	11,940	0.58%	大買/
2020/05/04	38	25.49	5	25.35	25.50	33	11,302	0.29%
2020/04/30	36	25.97	18	25.89	26.00	18	11,141	0.16%
2020/04/29	0	0.00	5	25.12	25.10	-5	11,081	-0.05%
2020/04/28	5	25.06	2	25.15	24.90	3	11,065	0.03%
2020/04/24	16	23.88	0	0.00	23.75	16	10,988	0.15%
2020/04/23	3	23.85	0	0.00	23.90	3	10,816	0.03%
2020/04/22	20	23.70	0	0.00	23.85	20	10,708	0.19%
2020/04/21	27	23.98	1	24.25	23.95	26	10,699	0.24%
2020/04/20	23	24.70	7	24.66	24.65	16	10,466	0.15%
2020/04/17	5	25.00	13	25.08	24.85	-8	10,346	-0.08%
2020/04/16	12	24.76	0	24.95	24.75	12	10,245	0.12%
2020/04/15	6	25.24	1	25.20	25.30	5	10,071	0.05%
2020/04/14	0	0.00	10	25.15	25.10	-10	9,996	-0.10%
2020/04/13	12	25.75	2	25.23	25.20	10	9,843	0.10%
2020/04/10	22	24.88	40	24.98	24.70	-18	9,553	-0.19%
2020/04/09	3	24.10	0	0.00	24.10	3	9,410	0.03%
2020/04/08	1	24.10	0	0.00	23.85	1	9,316	0.01%
2020/04/07	2	23.35	3	23.55	23.55	-1	9,220	-0.01%
2020/03/31	13	22.78	5	22.70	22.55	8	8,775	0.09%
2020/03/27	22	22.90	1	23.10	22.65	21	8,538	0.25%
2020/03/25	1	22.65	3	22.62	22.45	-2	8,375	-0.02%
2020/03/24	0	0.00	1	21.55	21.35	-1	8,272	-0.01%
2020/03/23	6	20.57	4	20.65	20.50	2	8,134	0.02%
2020/03/20	13	21.68	33	21.62	21.85	-20	8,072	-0.25%
2020/03/19	44	20.75	54	21.05	21.15	-10	7,875	-0.13%
2020/03/18	3	22.25	0	0.00	22.15	3	7,674	0.04%
2020/03/17	10	22.85	0	0.00	22.65	10	7,638	0.13%
2020/03/16	2	23.40	0	0.00	23.25	2	7,489	0.03%
2020/03/13	11	22.99	51	23.09	23.90	-40	7,342	-0.54%
2020/03/12	15	25.99	0	0.00	25.30	15	6,851	0.22%
2020/03/10	2	27.13	0	0.00	27.10	2	6,674	0.03%
2020/03/09	3	27.58	10	27.55	27.60	-7	6,644	-0.11%
2020/03/06	5	28.10	8	28.05	28.10	-3	6,553	-0.05%
2020/03/05	3	28.18	0	0.00	28.40	3	6,520	0.05%
2020/03/04	1	28.10	0	0.00	28.10	1	6,599	0.02%
2020/03/02	1	28.00	1	28.05	28.00	0	6,554	0.00%
2020/02/27	1	28.30	1	28.50	28.25	0	6,839	0.00%
2020/02/25	8	28.33	0	0.00	28.60	8	6,738	0.12%
2020/02/24	1	28.70	2	28.65	28.65	-1	6,772	-0.01%
2020/02/20	0	0.00	3	28.70	28.90	-3	6,877	-0.04%
2020/02/19	0	0.00	1	28.95	28.90	-1	6,877	-0.01%
2020/02/18	0	0.00	1.1	29.00	29.00	-1.1	6,882	-0.02%
2020/02/13	1	28.85	4	28.75	28.90	-3	6,924	-0.04%
2020/02/12	3	28.57	0	0.00	28.60	3	7,059	0.04%
2020/02/11	1	28.65	0	0.00	28.60	1	7,073	0.01%
2020/02/10	0	0.00	10	28.28	28.55	-10	7,138	-0.14%
2020/02/07	2	28.28	2	28.45	28.20	0	7,192	0.00%
2020/02/06	0	0.00	10.1	28.88	28.85	-10.1	7,214	-0.14%
2020/02/05	1	28.60	2	28.78	28.60	-1	7,457	-0.01%
2020/02/04	6	28.26	13	28.31	28.55	-7	7,574	-0.09%
2020/02/03	30	28.88	21	28.57	28.15	9	7,590	0.12%
2020/01/31	3	28.25	0	0.00	28.20	3	7,410	0.04%
2020/01/30	28	28.43	3	28.45	28.00	25	7,325	0.34%
2020/01/20	3	29.55	0	0.00	29.40	3	7,115	0.04%
2020/01/17	0	0.00	0.3	29.50	29.50	-0.3	7,077	0.00%
2020/01/15	6	29.47	2	29.45	29.45	4	7,110	0.06%
2020/01/14	10	29.50	0.8	29.50	29.50	9.2	7,081	0.13%
2020/01/10	1	29.35	0	0.00	29.25	1	7,308	0.01%
2020/01/08	11	29.10	0	0.00	29.05	11	7,456	0.15%
2020/01/07	2	29.40	0	0.00	29.40	2	7,504	0.03%
2020/01/06	3	29.65	0	0.00	29.55	3	7,566	0.04%
2020/01/03	1	29.95	4	29.90	30.00	-3	7,595	-0.04%
2020/01/02	1	29.90	1	29.95	29.90	0	7,603	0.00%
2019/12/31	6	29.78	3	29.95	29.85	3	7,651	0.04%
2019/12/30	6	29.95	0	0.00	29.90	6	7,625	0.08%
2019/12/26	0	0.00	2	30.00	30.00	-2	7,694	-0.03%
2019/12/25	0	0.00	41	30.05	30.10	-41	7,794	-0.53%
2019/12/24	15	30.09	1	30.05	30.05	14	7,801	0.18%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	3	30.25	8	30.43	30.55	-5	7,744	-0.06%
2019/12/18	46	30.20	0	0.00	30.15	46	7,630	0.60%
2019/12/16	0	0.00	2	29.85	29.85	-2	7,683	-0.03%
2019/12/13	1.5	29.35	0.6	29.35	29.50	0.9	7,658	0.01%
2019/12/12	3	29.28	0	0.00	29.30	3	7,633	0.04%
2019/12/10	1	29.15	0	0.00	29.20	1	7,688	0.01%
2019/12/09	3	29.30	0.1	29.30	29.25	2.9	7,720	0.04%
2019/12/04	3	29.27	0	0.00	29.25	3	7,880	0.04%
2019/12/03	10	29.50	0	0.00	29.55	10	7,920	0.13%
2019/12/02	0	0.00	10	29.55	29.65	-10	7,912	-0.13%
2019/11/29	11	29.72	0	0.00	29.75	11	7,980	0.14%
2019/11/28	1	30.10	0	0.00	30.15	1	7,929	0.01%
2019/11/26	1	29.95	400	30.00	29.95	-399	7,928	-5.03%	大賣/鉅額交易
2019/11/25	1	29.70	0	0.00	29.75	1	7,609	0.01%
2019/11/21	1	29.55	6	29.65	29.70	-5	7,722	-0.06%
2019/11/20	4	29.70	0	0.00	29.80	4	7,717	0.05%
2019/11/19	0	0.00	4	30.05	30.05	-4	7,701	-0.05%
2019/11/18	3	29.85	0	0.00	29.85	3	7,765	0.04%
2019/11/15	10	29.95	0	0.00	29.75	10	7,792	0.13%
2019/11/14	401	29.75	0	0.00	29.75	401	7,829	5.12%	大買/鉅額交易
2019/11/13	1	29.90	0	29.80	29.80	1	7,893	0.01%
2019/11/11	1	29.90	0	0.00	29.90	1	8,256	0.01%
2019/11/07	1	30.40	1	30.50	30.55	0	8,132	0.00%
2019/11/06	2	30.45	8	30.42	30.65	-6	8,041	-0.07%
2019/11/05	13	30.75	0	0.00	30.75	13	7,971	0.16%
2019/11/04	22	30.27	4	30.40	30.50	18	7,924	0.23%
2019/11/01	4	30.06	0	0.00	29.70	4	7,703	0.05%
2019/10/29	0	0.00	0.1	29.05	29.05	-0.1	7,796	0.00%
2019/10/28	2	29.03	0	0.00	29.05	2	7,921	0.03%
2019/10/25	2	29.18	0	0.00	29.15	2	7,921	0.03%
2019/10/24	1	29.25	0.2	29.40	29.40	0.8	7,971	0.01%
2019/10/23	0	0.00	4	29.50	29.40	-4	8,055	-0.05%
2019/10/21	0	0.00	5.2	29.40	29.40	-5.2	8,119	-0.06%
2019/10/18	3	29.37	0	0.00	29.20	3	8,162	0.04%
2019/10/17	0	0.00	18	29.44	29.50	-18	8,119	-0.22%
2019/10/16	47	29.30	96	29.20	29.25	-49	8,150	-0.60%
2019/10/15	1	28.75	9	29.12	29.25	-8	8,205	-0.10%
2019/10/14	2	28.80	11	28.90	28.80	-9	8,179	-0.11%
2019/10/09	2	28.45	0	0.00	28.35	2	8,125	0.02%
2019/10/08	2	28.73	0	0.00	28.55	2	8,100	0.02%
2019/10/07	10	28.65	3	28.70	28.70	7	8,060	0.09%
2019/10/04	1	28.25	0	0.00	28.20	1	8,025	0.01%
2019/10/03	4	28.09	0	0.00	28.20	4	8,039	0.05%
2019/10/02	25	28.43	0	0.00	28.30	25	8,045	0.31%
2019/10/01	0	0.00	4	28.90	28.65	-4	7,980	-0.05%
2019/09/27	1	28.50	0	0.00	28.65	1	7,915	0.01%
2019/09/26	11	28.55	0	0.00	28.50	11	7,930	0.14%
2019/09/25	3	28.70	0	0.00	28.70	3	7,952	0.04%
2019/09/24	4	28.80	0	0.00	28.80	4	7,989	0.05%
2019/09/23	12	28.86	4	29.20	28.80	8	8,036	0.10%
2019/09/20	5	28.74	0	0.00	29.15	5	8,094	0.06%
2019/09/19	5	28.94	0	0.00	28.70	5	7,963	0.06%
2019/09/16	0	0.00	2	29.50	29.50	-2	7,988	-0.03%
2019/09/12	3	28.97	0	0.00	29.00	3	7,960	0.04%
2019/09/11	1	28.90	0	0.00	28.90	1	8,052	0.01%
2019/09/10	4	28.84	5	29.10	28.75	-1	8,031	-0.01%
2019/09/09	0	0.00	10	29.40	29.40	-10	7,937	-0.13%
2019/09/06	0	0.00	18	29.24	29.30	-18	7,911	-0.23%
2019/09/05	0	0.00	2	29.00	29.20	-2	7,893	-0.03%
2019/09/04	1	28.75	3	28.82	28.85	-2	7,829	-0.03%
2019/09/02	3	28.60	0	0.00	28.70	3	7,744	0.04%
2019/08/30	0	0.00	0	28.50	28.50	0	7,747	0.00%
2019/08/29	100	27.95	100	28.10	28.20	0	7,720	0.00%
2019/08/28	1	27.90	1	28.00	27.90	0	7,719	0.00%
2019/08/26	5	27.95	0	0.00	27.95	5	7,624	0.07%
2019/08/23	10	28.05	0	0.00	28.25	10	7,760	0.13%
2019/08/22	5	27.98	0	0.00	27.90	5	7,797	0.06%
2019/08/21	3	28.15	0	0.00	28.20	3	7,844	0.04%
2019/08/20	2	28.33	0	0.00	28.35	2	7,847	0.03%
2019/08/19	5.5	28.65	1	28.65	28.55	4.5	7,767	0.06%
2019/08/16	2	28.30	4	28.16	28.30	-2	7,765	-0.03%
2019/08/15	26	27.63	1	27.50	27.50	25	7,756	0.32%
2019/08/14	6	28.15	0	0.00	28.30	6	7,584	0.08%
2019/08/13	13	28.17	0.7	28.20	28.05	12.3	7,824	0.16%
2019/08/12	6	28.51	0	0.00	28.45	6	7,869	0.08%
2019/08/08	6	28.58	0	0.00	28.75	6	7,942	0.08%
2019/08/07	2	28.55	0	0.00	28.55	2	7,978	0.03%
2019/08/06	1	28.85	0	0.00	28.90	1	8,025	0.01%
2019/08/02	5	28.89	0	0.00	28.90	5	8,073	0.06%
2019/08/01	6	29.44	2	29.25	29.25	4	8,131	0.05%
2019/07/30	2	29.80	0	0.00	30.00	2	8,089	0.02%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/26	1	30.05	0	0.00	30.15	1	8,149	0.01%
2019/07/25	2	30.55	0	0.00	30.25	2	8,296	0.02%
2019/07/24	2	30.55	0	0.00	30.50	2	8,280	0.02%
2019/07/23	6	30.99	0	30.90	30.80	6	8,336	0.07%
2019/07/19	2	31.75	0	0.00	31.50	2	8,213	0.02%
2019/07/18	7	33.95	0	0.00	33.90	7	8,054	0.09%
2019/07/17	0	0.00	1	34.05	34.10	-1	7,979	-0.01%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/05	0	0.00	5	34.15	34.20	-5	8,161	-0.06%
2019/07/04	51	34.05	1	34.00	34.00	50	8,263	0.61%
2019/07/02	1	34.00	0	0.00	34.05	1	8,631	0.01%
2019/07/01	1	33.95	1	33.85	33.85	0	8,711	0.00%
2019/06/28	1	33.60	0.9	33.50	33.50	0.1	8,718	0.00%
2019/06/27	2	34.18	7	34.09	33.95	-5	8,729	-0.06%
2019/06/25	0	0.00	1	33.35	33.45	-1	8,853	-0.01%
2019/06/24	50	33.40	1	33.50	33.75	49	8,854	0.55%
2019/06/21	1	33.10	0	0.00	33.10	1	8,901	0.01%
2019/06/20	10	33.40	4	33.54	33.40	6	8,838	0.07%
2019/06/19	0	0.00	0.2	33.15	33.25	-0.2	8,860	0.00%
2019/06/18	0	0.00	1	33.00	33.10	-1	8,777	-0.01%
2019/06/17	0	0.00	1	33.00	33.00	-1	8,790	-0.01%
2019/06/14	1	32.50	0	0.00	32.70	1	8,845	0.01%
2019/06/13	0	0.00	1	32.60	32.70	-1	8,852	-0.01%
2019/06/11	0	0.00	6	33.00	33.00	-6	8,942	-0.07%
2019/06/05	0	0.00	0	32.55	32.60	0	8,964	0.00%
2019/06/03	0	0.00	1	32.75	32.80	-1	9,013	-0.01%
2019/05/30	1	32.15	26	32.45	32.25	-25	9,024	-0.28%
2019/05/29	20	32.00	3	32.13	32.25	17	8,991	0.19%
2019/05/28	1	31.75	0	0.00	31.60	1	9,088	0.01%
2019/05/27	0	0.00	4.2	31.79	31.50	-4.2	9,002	-0.05%
2019/05/24	0	0.00	0.3	31.45	31.35	-0.3	8,897	0.00%
2019/05/23	3	31.48	0	0.00	31.45	3	8,918	0.03%
2019/05/22	3	31.55	4	31.70	31.50	-1	8,890	-0.01%
2019/05/21	5	32.16	20	32.35	32.05	-15	8,831	-0.17%
2019/05/20	2	32.90	19	32.68	32.60	-17	8,623	-0.20%
2019/05/17	0	0.00	1	32.05	31.75	-1	8,367	-0.01%
2019/05/16	25	31.71	2	31.75	31.75	23	8,370	0.27%
2019/05/15	10	31.70	0	0.00	31.60	10	8,321	0.12%
2019/05/14	0	0.00	45	31.30	31.50	-45	8,376	-0.54%
2019/05/13	5	31.80	45	31.90	31.70	-40	8,319	-0.48%
2019/05/10	4	32.03	0	0.00	31.95	4	8,399	0.05%
2019/05/09	4	32.31	0	0.00	32.55	4	8,366	0.05%
2019/05/08	5	32.44	1	32.80	32.85	4	8,321	0.05%
2019/05/07	2	32.53	60	32.69	32.80	-58	8,263	-0.70%
2019/05/06	1	32.70	0	0.00	32.65	1	8,232	0.01%
2019/05/03	0	0.00	1	33.20	33.20	-1	8,130	-0.01%
2019/05/02	3	33.08	0	0.00	32.85	3	8,134	0.04%
2019/04/30	0	0.00	11	33.37	33.70	-11	8,018	-0.14%
2019/04/29	30	33.70	76	33.64	33.65	-46	8,013	-0.57%
2019/04/26	40	32.98	16	33.05	33.25	24	8,000	0.30%
2019/04/24	7	32.55	50	32.65	32.70	-43	8,192	-0.52%
2019/04/23	1	32.10	50	32.30	32.60	-49	8,291	-0.59%
2019/04/22	30	32.40	52	32.11	32.45	-22	8,299	-0.27%
2019/04/19	3	31.85	0	0.00	31.95	3	8,360	0.04%
2019/04/18	2	31.75	0	0.00	31.80	2	8,417	0.02%
2019/04/16	19	32.60	69	32.60	32.60	-50	8,455	-0.59%
2019/04/15	0	0.00	51.4	32.55	32.60	-51.4	8,531	-0.60%
2019/04/11	0	0.00	3	33.02	32.30	-3	8,581	-0.03%
2019/04/10	0	0.00	2	32.50	32.60	-2	8,475	-0.02%
2019/04/09	3	32.35	5	32.61	32.50	-2	8,405	-0.02%
2019/04/08	3	32.47	6.3	32.64	32.10	-3.3	8,300	-0.04%
2019/04/03	1	31.75	8	31.39	31.90	-7	8,044	-0.09%
2019/04/02	0	0.00	76	30.65	31.00	-76	7,902	-0.96%
2019/04/01	0	0.00	50	30.80	30.50	-50	7,901	-0.63%
2019/03/29	1	30.45	5	30.65	30.45	-4	7,798	-0.05%
2019/03/28	4.5	30.62	50	30.95	30.85	-45.5	7,892	-0.58%
2019/03/27	0	0.00	0	30.85	31.05	0	7,842	0.00%
2019/03/26	1	30.85	0	0.00	30.90	1	7,844	0.01%
2019/03/25	2	30.85	0	0.00	31.30	2	7,838	0.03%
2019/03/21	1	30.80	0	0.00	31.00	1	7,870	0.01%
2019/03/18	0	0.00	0	30.05	30.20	0	7,946	0.00%
2019/03/15	0	0.00	4	30.05	29.90	-4	7,985	-0.05%
2019/03/14	2	29.75	0	0.00	29.95	2	7,949	0.03%
2019/03/13	11.6	29.91	0	0.00	29.95	11.6	7,960	0.15%
2019/03/08	2	29.80	0	0.00	29.75	2	8,272	0.02%
2019/03/06	1	30.00	0	0.00	30.15	1	8,443	0.01%
2019/03/04	105	30.05	0	0.00	30.00	105	8,628	1.22%	大買/鉅額交易
2019/02/27	10	30.48	1	30.60	30.50	9	8,569	0.11%
2019/02/26	4	31.13	10	31.30	31.25	-6	8,489	-0.07%
2019/02/25	1	31.40	1	31.50	31.50	0	8,465	0.00%
2019/02/22	0	0.00	30	30.95	31.20	-30	8,529	-0.35%
2019/02/19	0	0.00	4	30.73	30.70	-4	9,152	-0.04%
2019/02/18	40	30.38	1	30.50	30.25	39	9,211	0.42%
2019/02/14	6	30.00	1	30.15	30.00	5	9,118	0.05%
2019/02/13	0	0.00	3	29.88	30.00	-3	9,085	-0.03%
2019/02/11	2	29.38	0	0.00	29.65	2	9,077	0.02%
2019/01/30	2	29.15	0	0.00	29.70	2	8,984	0.02%
2019/01/25	0	0.00	10	29.60	29.55	-10	8,955	-0.11%
2019/01/24	10	29.60	10	29.60	29.60	0	8,901	0.00%
2019/01/22	0	0.00	50	29.20	29.40	-50	8,991	-0.56%
2019/01/21	0	0.00	150	29.32	29.20	-150	9,104	-1.65%	大賣/鉅額交易
2019/01/18	156	28.99	5	28.95	28.80	151	9,143	1.65%	大買/鉅額交易
2019/01/16	50	29.05	0	0.00	29.05	50	9,257	0.54%
2019/01/15	0	0.00	11	29.74	29.55	-11	9,229	-0.12%
2019/01/10	1	29.25	1	29.35	29.35	0	9,424	0.00%
2019/01/09	2	29.25	2	29.20	29.30	0	9,492	0.00%
2019/01/08	0	0.00	2	28.95	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	1	28.80	28.70	-1	9,859	-0.01%
2019/01/03	2	28.00	0.1	28.25	28.20	1.9	10,232	0.02%
2018/12/28	0	0.00	4	27.90	27.90	-4	10,424	-0.04%
2018/12/27	5	27.80	5	27.55	27.50	0	10,478	0.00%
2018/12/26	16	27.80	14	27.65	27.65	2	10,470	0.02%
2018/12/25	1	27.70	0	0.00	27.95	1	10,574	0.01%
2018/12/22	1	27.60	0	0.00	27.50	1	10,842	0.01%
2018/12/21	7	27.91	0	0.00	27.60	7	11,052	0.06%
2018/12/18	46	28.44	0	0.00	28.20	46	11,087	0.41%
2018/12/17	50	28.60	3	28.53	28.80	47	11,426	0.41%
2018/12/14	52	28.10	0	0.00	28.15	52	11,796	0.44%
2018/12/13	1	28.30	0	0.00	28.45	1	11,923	0.01%
2018/12/12	0	0.00	8	28.60	28.60	-8	12,034	-0.07%
2018/12/11	4	28.65	4	28.65	28.65	0	12,027	0.00%
2018/12/10	100	28.75	0	0.00	28.65	100	12,243	0.82%
2018/12/07	0	0.00	3	28.70	28.75	-3	12,390	-0.02%
2018/12/06	6	28.19	5	28.15	28.15	1	12,688	0.01%
2018/12/04	106	28.96	1	28.90	28.60	105	13,179	0.80%	大買/鉅額交易
2018/12/03	10	29.02	0	29.30	29.30	10	13,251	0.08%
2018/11/30	0	0.00	0.4	28.55	28.45	-0.4	13,246	0.00%
2018/11/29	50	28.45	0	0.00	28.30	50	13,327	0.38%
2018/11/27	93	28.25	0	0.00	28.20	93	13,315	0.70%
2018/11/26	3	28.47	1	29.05	28.75	2	13,324	0.02%
2018/11/23	18	28.54	0	0.00	28.45	18	13,454	0.13%
2018/11/21	23	29.02	0.1	29.25	29.20	22.9	13,609	0.17%
2018/11/20	1	29.05	1.1	29.30	29.25	-0.1	13,803	0.00%
2018/11/19	13	29.29	2	29.30	29.45	11	14,145	0.08%
2018/11/16	22	29.84	2	29.63	29.35	20	14,578	0.14%
2018/11/14	0	0.00	2	31.45	31.50	-2	14,867	-0.01%
2018/11/13	1	31.25	2	31.50	31.50	-1	14,898	-0.01%
2018/11/12	2	30.65	1	31.30	31.50	1	14,956	0.01%
2018/11/06	0	0.00	8	31.00	30.90	-8	15,321	-0.05%
2018/11/02	0	0.00	15	31.53	31.65	-15	15,247	-0.10%
2018/11/01	5	30.60	5	30.90	30.65	0	15,160	0.00%
2018/10/31	0	0.00	23	30.93	31.05	-23	15,259	-0.15%
2018/10/29	5	29.50	2	30.25	29.95	3	15,194	0.02%
2018/10/25	1	29.50	7	30.57	30.20	-6	15,222	-0.04%
2018/10/24	9	30.76	1	30.65	30.70	8	15,158	0.05%
2018/10/22	0	0.00	8	31.84	32.20	-8	15,038	-0.05%
2018/10/19	11	31.06	0	0.00	31.25	11	15,040	0.07%
2018/10/18	22	32.16	4	32.31	32.05	18	14,906	0.12%
2018/10/17	0	0.00	11	31.81	31.55	-11	14,932	-0.07%
2018/10/16	27	31.12	10	30.90	31.05	17	14,994	0.11%
2018/10/15	10	32.21	0	0.00	32.10	10	14,845	0.07%
2018/10/12	9	31.82	5	33.08	33.25	4	14,868	0.03%
2018/10/11	22	32.81	1	32.30	32.35	21	15,030	0.14%
2018/10/09	82	35.60	135	35.35	35.85	-53	14,779	-0.36%	大賣/
2018/10/08	67	35.13	104	34.91	35.05	-37	14,603	-0.25%	大賣/
2018/10/05	107	34.49	0	0.00	34.50	107	14,624	0.73%	大買/鉅額交易
2018/10/04	52	35.12	48	35.15	35.15	4	14,724	0.03%
2018/10/03	2	35.30	3	35.52	35.40	-1	14,807	-0.01%
2018/10/02	3	34.60	5	35.40	35.40	-2	14,917	-0.01%
2018/10/01	20	34.88	2	34.93	34.80	18	15,055	0.12%
2018/09/28	19	35.55	102	35.41	35.70	-83	15,180	-0.55%	大賣/
2018/09/27	100	36.10	2	35.98	36.35	98	15,212	0.64%
2018/09/26	4.9	35.93	8	35.99	36.00	-3.2	15,398	-0.02%
2018/09/25	32.7	36.47	223.5	36.50	36.20	-190.9	15,450	-1.24%	大賣/鉅額交易
2018/09/21	0.5	37.15	48.4	37.10	37.40	-47.9	15,309	-0.31%
2018/09/20	136	35.76	6	35.55	35.80	130	14,943	0.87%	大買/鉅額交易
2018/09/19	3	36.88	34	36.88	37.00	-31	14,610	-0.21%
2018/09/18	10	36.05	0	0.00	36.15	10	14,327	0.07%
2018/09/17	10	36.00	160	35.77	35.75	-150	14,190	-1.06%	大賣/鉅額交易
2018/09/14	0	0.00	3	36.08	36.05	-3	14,164	-0.02%
2018/09/13	1	35.50	10	35.67	35.65	-9	13,939	-0.06%
2018/09/12	7	35.57	8	36.03	35.45	-1	13,754	-0.01%
2018/09/11	35	35.35	10	35.24	35.45	25	13,492	0.19%
2018/09/10	5	34.23	13	34.63	34.50	-8	13,213	-0.06%
2018/09/07	0	0.00	1	34.20	34.05	-1	13,127	-0.01%
2018/09/06	0	0.00	1	34.35	34.35	-1	12,986	-0.01%
2018/09/05	1	35.40	4	34.88	34.70	-3	12,867	-0.02%
2018/09/04	2	34.63	0	0.00	34.75	2	12,655	0.02%
2018/09/03	255	34.65	50	35.05	34.60	205	12,558	1.63%	大買/鉅額交易
2018/08/31	52	35.88	0	0.00	35.75	52	12,429	0.42%
2018/08/30	101	36.58	105	35.78	35.70	-4	12,333	-0.03%	大買/大賣/
2018/08/29	10	35.50	0	0.00	35.70	10	12,200	0.08%
2018/08/28	37	35.67	58	35.88	35.95	-21	12,067	-0.17%
2018/08/27	13	35.47	62	36.04	35.70	-49	11,937	-0.41%
2018/08/24	80	36.30	34	36.25	36.00	46	11,651	0.39%
2018/08/23	17	36.49	30	36.58	37.25	-13	11,349	-0.11%
2018/08/22	122	34.59	25	35.29	35.20	97	10,837	0.90%	大買/
2018/08/21	0	0.00	16	33.52	34.05	-16	10,315	-0.16%
2018/08/20	1	32.20	5	32.50	32.50	-4	10,030	-0.04%
2018/08/17	0	0.00	5	32.20	32.45	-5	9,994	-0.05%
2018/08/16	0	0.00	1	32.15	32.25	-1	9,937	-0.01%
2018/08/15	2	31.85	37	32.13	32.25	-35	9,932	-0.35%
2018/08/14	0	0.00	3	32.48	32.75	-3	9,740	-0.03%
2018/08/13	0	0.00	8	31.73	31.80	-8	9,633	-0.08%
2018/08/09	0	0.00	0.2	32.05	32.10	-0.2	9,680	0.00%
2018/08/07	1	31.75	2	32.35	32.00	-1	9,648	-0.01%
2018/08/06	0	0.00	4	32.00	32.10	-4	9,514	-0.04%
2018/08/03	4	31.00	7	31.21	31.25	-3	9,420	-0.03%
2018/08/02	35	31.41	88	31.86	30.75	-53	9,391	-0.56%
2018/08/01	15	31.99	0	0.00	32.30	15	9,203	0.16%
2018/07/31	0	0.00	1	32.20	32.60	-1	9,132	-0.01%
2018/07/30	1	32.00	0	0.00	32.15	1	9,084	0.01%
2018/07/27	3	32.05	0	0.00	32.25	3	9,071	0.03%
2018/07/26	0	0.00	1	32.80	32.85	-1	8,977	-0.01%
2018/07/25	6	32.13	0	0.00	32.20	6	8,997	0.07%
2018/07/23	0	0.00	5	32.44	32.20	-5	9,000	-0.06%
2018/07/20	2	31.83	1	32.10	32.20	1	8,874	0.01%
2018/07/19	0	0.00	5.2	32.03	31.80	-5.2	8,652	-0.06%
2018/07/18	40	32.43	46	32.88	33.25	-6	8,444	-0.07%
2018/07/17	0	0.00	4	32.05	32.00	-4	8,072	-0.05%
2018/07/16	0	0.00	4	31.79	31.70	-4	7,960	-0.05%
2018/07/13	1	31.85	3	31.98	32.10	-2	7,921	-0.03%
2018/07/12	2	31.63	6	31.84	32.00	-4	7,804	-0.05%
2018/07/11	1	31.65	1	31.95	31.90	0	7,616	0.00%
2018/07/10	93	32.83	1	31.95	32.05	92	7,440	1.24%
2018/07/09	3	32.00	16	32.13	32.35	-13	7,233	-0.18%
2018/07/06	0	0.00	6	31.51	31.50	-6	6,964	-0.09%
2018/07/05	0	0.00	16	31.36	30.90	-16	6,686	-0.24%
2018/07/04	0	0.00	31	30.36	30.80	-31	6,554	-0.47%
2018/07/03	0	0.00	10	29.48	29.55	-10	6,348	-0.16%
2018/06/29	0	0.00	7	28.96	28.90	-7	6,194	-0.11%
2018/06/28	8	28.38	1	28.35	28.50	7	6,113	0.11%
2018/06/26	1	28.65	0	0.00	28.80	1	6,046	0.02%
2018/06/25	0	0.00	13	29.38	29.45	-13	5,984	-0.22%
2018/06/22	0	0.00	1	28.80	28.85	-1	5,907	-0.02%
2018/06/21	1	29.05	0	0.00	28.80	1	5,896	0.02%
2018/06/20	0	0.00	4	29.04	29.00	-4	5,893	-0.07%
2018/06/19	4	28.58	0	0.00	28.50	4	5,800	0.07%
2018/06/15	5	28.40	4	29.38	29.60	1	5,668	0.02%
2018/06/14	9	28.83	0	0.00	28.55	9	5,465	0.16%
2018/06/12	5	28.80	5	29.35	29.10	0	5,683	0.00%
2018/06/11	6	29.13	0	0.00	29.00	6	5,650	0.11%
2018/06/08	5	29.50	1	29.70	29.65	4	5,658	0.07%
2018/06/06	0	0.00	12	29.78	29.95	-12	5,608	-0.21%
2018/06/05	0	0.00	4	29.41	29.50	-4	5,511	-0.07%
2018/06/04	0	0.00	6.1	29.28	29.35	-6.1	5,493	-0.11%
2018/06/01	0	0.00	3	28.93	28.95	-3	5,462	-0.05%
2018/05/31	0	0.00	2	28.50	28.55	-2	5,457	-0.04%
2018/05/30	4	28.10	0	0.00	28.05	4	5,311	0.08%
2018/05/28	0	0.00	10	28.80	28.70	-10	5,291	-0.19%
2018/05/23	0	0.00	1	29.20	29.20	-1	5,389	-0.02%
2018/05/22	0	0.00	1	28.95	28.90	-1	5,365	-0.02%
2018/05/21	0	0.00	9	28.91	28.95	-9	5,414	-0.17%
2018/05/18	0	0.00	3	28.68	28.65	-3	5,417	-0.06%
2018/05/15	2	28.05	0	0.00	28.15	2	5,705	0.04%
2018/05/14	0	0.00	2	28.33	28.25	-2	6,031	-0.03%
2018/05/11	0	0.00	1	28.40	28.35	-1	6,126	-0.02%
2018/05/10	0	0.00	2	28.35	28.20	-2	6,252	-0.03%
2018/05/08	0	0.00	3	28.25	28.40	-3	6,379	-0.05%
2018/05/07	0	0.00	5	28.05	28.10	-5	6,378	-0.08%
2018/05/04	8	27.69	0	0.00	27.70	8	6,372	0.13%
2018/05/03	1	28.35	0	0.00	28.15	1	6,405	0.02%
2018/05/02	2	28.50	23	28.55	28.60	-21	6,429	-0.33%
2018/04/30	0	0.00	8	28.06	28.40	-8	6,402	-0.12%
2018/04/26	0	0.00	1	27.35	27.10	-1	6,388	-0.02%
2018/04/25	0	0.00	6	27.04	27.20	-6	6,418	-0.09%
2018/04/24	10	26.80	0	0.00	26.85	10	6,472	0.15%
2018/04/23	15	26.98	0	0.00	27.15	15	6,535	0.23%
2018/04/20	0	0.00	1	27.05	27.10	-1	6,703	-0.01%
2018/04/19	0	0.00	5.1	27.14	27.20	-5.1	6,875	-0.07%
2018/04/17	0	0.00	1	26.45	26.50	-1	7,049	-0.01%
2018/04/12	4	26.75	0	0.00	26.80	4	7,449	0.05%
2018/04/11	10	27.10	0	0.00	27.00	10	7,536	0.13%
2018/04/10	1	27.15	6	27.22	27.20	-5	7,665	-0.07%
2018/04/09	0	0.00	5	27.01	27.05	-5	7,672	-0.07%
2018/04/03	1	26.55	0	0.00	26.60	1	7,720	0.01%
2018/04/02	3	26.30	0	0.00	26.35	3	7,879	0.04%
2018/03/28	0	0.00	20	25.85	26.10	-20	7,957	-0.25%
2018/03/27	0	0.00	0.5	25.95	26.10	-0.5	7,972	-0.01%
2018/03/26	2	25.60	0	0.00	25.95	2	7,983	0.03%
2018/03/23	9	25.65	0	0.00	25.95	9	7,986	0.11%
2018/03/22	1	26.35	0	0.00	26.30	1	7,958	0.01%
2018/03/21	2	26.00	0	0.00	26.10	2	7,955	0.03%
2018/03/20	0	0.00	2	25.98	26.10	-2	8,020	-0.02%
2018/03/19	0	0.00	4	26.30	26.15	-4	8,122	-0.05%
2018/03/16	1	25.70	2	26.50	26.75	-1	8,054	-0.01%
2018/03/15	2	25.75	2	25.85	25.75	0	7,768	0.00%
2018/03/14	7	26.10	1	26.25	25.75	6	7,782	0.08%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	11	25.80	25.85	-11	7,806	-0.14%
2018/03/09	2	25.70	0	0.00	25.65	2	7,808	0.03%
2018/03/05	0	0.00	5.2	25.82	25.50	-5.2	8,114	-0.06%
2018/02/27	10	26.00	0	0.00	25.95	10	7,965	0.13%
2018/02/26	0	0.00	1	25.85	25.95	-1	7,853	-0.01%
2018/02/23	0	0.00	1	25.35	25.60	-1	7,789	-0.01%
2018/02/21	0	0.00	1	24.95	25.40	-1	7,785	-0.01%
2018/02/12	4	24.26	0	0.00	24.40	4	7,677	0.05%
2018/02/08	4	24.50	0	0.00	24.50	4	7,499	0.05%
2018/02/07	2	24.45	23	24.45	24.45	-21	7,456	-0.28%
2018/02/06	19	24.25	0	0.00	24.30	19	7,175	0.26%
2018/02/02	1	26.45	20	26.40	26.35	-19	6,688	-0.28%
2018/01/31	0	0.00	1	26.05	26.05	-1	6,461	-0.02%
2018/01/29	0	0.00	50	26.45	26.45	-50	6,257	-0.80%
2018/01/18	2	26.90	0.7	26.95	27.00	1.3	5,607	0.02%
2018/01/17	0	0.00	0.9	26.90	26.90	-0.9	5,608	-0.02%
2018/01/16	6	27.38	6	27.13	27.00	0	5,569	0.00%
2018/01/15	0	0.00	13	27.30	27.30	-13	5,416	-0.24%
2018/01/10	1	26.90	17	27.04	27.00	-16	5,119	-0.31%
2018/01/09	10	26.65	9	26.67	26.75	1	4,956	0.02%
2018/01/08	5	26.59	0	0.00	26.50	5	4,872	0.10%
2018/01/05	1	26.25	1	26.65	26.65	0	4,730	0.00%
2018/01/04	12	26.48	0	0.00	26.35	12	4,655	0.26%
2018/01/03	1	26.55	0	0.00	26.60	1	4,556	0.02%
2018/01/02	1	26.80	3	27.08	26.80	-2	4,448	-0.04%