遠東新 (1402)-華南永昌-長虹券商分點個股進出

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
33.70
漲跌
▲0.20
漲幅
+0.60%
成交量
5,185張
產業
上市紡織類股▼0.57%
881人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/07	0	0.00	3	33.75	33.70	-3	5,149	-0.06%
2024/05/03	0	0.00	1	33.50	33.20	-1	5,032	-0.02%
2024/05/02	0	33.05	2	33.30	33.20	-2	4,976	-0.04%
2024/04/29	0	0.00	3	33.03	33.10	-3	4,812	-0.06%
2024/04/26	1	32.00	0	0.00	32.05	1	4,709	0.02%
2024/04/23	0	0.00	2	32.65	32.85	-2	4,764	-0.04%
2024/04/19	1	31.50	0	0.00	31.15	1	4,788	0.02%
2024/04/16	1	32.00	0	0.00	31.85	1	4,600	0.02%
2024/03/29	0	0.00	3	33.25	33.25	-3	4,671	-0.06%
2024/03/28	0	0.00	3	33.00	33.05	-3	4,623	-0.06%
2024/03/27	0	0.00	2	32.95	32.85	-2	4,641	-0.04%
2024/03/22	0	0.00	0.4	32.50	32.50	-0.4	5,238	-0.01%
2024/03/21	0	0.00	2	32.60	32.70	-2	5,412	-0.04%
2024/03/19	3	32.07	0	0.00	31.70	3	6,240	0.05%
2024/03/15	0	0.00	3	33.10	32.90	-3	6,204	-0.05%
2024/03/14	0	0.00	0.1	32.60	32.90	-0.1	5,903	0.00%
2024/03/13	0	0.00	5	32.50	32.70	-5	5,894	-0.08%
2024/02/29	0	0.00	8	32.26	32.60	-8	7,360	-0.11%
2024/02/27	0	0.00	5	31.85	31.65	-5	7,378	-0.07%
2024/02/20	0	0.00	6	31.58	31.60	-6	7,914	-0.08%
2024/01/30	0	0.00	1	30.75	30.65	-1	8,280	-0.01%
2024/01/22	1	30.30	0	0.00	30.30	1	8,677	0.01%
2024/01/18	2	30.50	0	0.00	30.50	2	8,810	0.02%
2024/01/16	1	31.00	19	31.15	31.05	-18	8,700	-0.21%
2024/01/08	0	0.00	1	31.80	31.80	-1	9,099	-0.01%
2024/01/04	0	0.00	1	31.70	31.75	-1	9,258	-0.01%
2024/01/02	0	0.00	0.2	31.35	31.55	-0.2	9,340	0.00%
2023/12/29	0.2	31.25	0	0.00	31.20	0.2	9,309	0.00%
2023/12/28	0	0.00	2	31.33	31.40	-2	9,329	-0.02%
2023/12/27	0	0.00	1.2	31.23	31.40	-1.2	9,325	-0.01%
2023/12/26	0	0.00	0	31.10	31.10	0	9,287	0.00%
2023/12/25	1	30.95	0	0.00	30.95	1	9,313	0.01%
2023/12/22	0.7	31.18	0	0.00	31.10	0.7	9,323	0.01%
2023/12/21	1.5	31.15	2	31.00	31.50	-0.5	9,305	-0.01%
2023/12/20	2	31.35	0.4	31.45	31.25	1.6	9,118	0.02%
2023/12/19	0	0.00	4	31.35	31.45	-4	8,898	-0.04%
2023/12/13	0	0.00	1	30.70	30.70	-1	7,673	-0.01%
2023/12/11	0	0.00	1	30.95	30.90	-1	8,735	-0.01%
2023/12/08	0	0.00	10	31.05	30.95	-10	8,747	-0.11%
2023/12/07	1	31.00	0	0.00	31.10	1	8,771	0.01%
2023/12/05	0	0.00	0	31.45	31.30	0	8,637	0.00%
2023/12/04	0	0.00	2	31.60	31.60	-2	8,528	-0.02%
2023/11/30	0	0.00	11	30.95	30.60	-11	8,250	-0.13%
2023/11/29	0	0.00	1.2	30.74	30.60	-1.2	7,885	-0.02%
2023/11/27	1	30.45	1	31.00	30.45	0	7,706	0.00%
2023/11/24	0	0.00	5	30.85	30.15	-5	7,451	-0.07%
2023/11/22	0	0.00	1	30.60	30.45	-1	7,182	-0.01%
2023/11/21	0	0.00	2	30.20	30.40	-2	7,084	-0.03%
2023/11/20	1	30.00	1	30.05	29.95	0	6,974	0.00%
2023/11/17	0	0.00	1	30.90	30.75	-1	6,888	-0.01%
2023/11/16	0	0.00	1	30.80	30.85	-1	6,846	-0.01%
2023/11/14	0	0.00	1	30.50	30.50	-1	6,688	-0.01%
2023/11/13	0	0.00	1	30.30	30.35	-1	6,670	-0.01%
2023/11/09	0	0.00	4	30.16	30.25	-4	6,785	-0.06%
2023/11/06	0	0.00	11	30.27	30.25	-11	6,816	-0.16%
2023/11/02	0	0.00	1	29.70	29.85	-1	6,807	-0.01%
2023/10/31	0	0.00	1	29.50	29.50	-1	6,756	-0.01%
2023/10/30	0	0.00	1	29.40	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	1	29.35	29.25	-1	6,725	-0.01%
2023/10/20	1	28.60	0	0.00	28.85	1	6,867	0.01%
2023/10/13	0	0.00	0.1	29.30	29.30	-0.1	6,951	0.00%
2023/10/11	0	0.00	1	29.00	29.20	-1	7,094	-0.01%
2023/10/05	1	28.45	0	0.00	28.40	1	7,025	0.01%
2023/10/04	1	28.50	0	0.00	28.35	1	7,025	0.01%
2023/10/03	0	28.95	0	0.00	28.85	0	7,008	0.00%
2023/10/02	0	0.00	1.2	29.14	29.10	-1.2	7,088	-0.02%
2023/09/28	0.2	28.80	0	0.00	28.75	0.2	7,268	0.00%
2023/09/25	10	28.84	0	0.00	28.85	10	7,375	0.14%
2023/09/22	2	28.85	0	0.00	28.75	2	7,447	0.03%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	7,478	0.00%
2023/09/18	0	0.00	1	29.50	29.50	-1	7,578	-0.01%
2023/09/15	4.1	28.75	0	0.00	29.10	4.1	7,583	0.05%
2023/09/14	4	28.98	0	0.00	29.45	4	6,578	0.06%
2023/09/12	0	0.00	1	29.00	29.15	-1	6,589	-0.02%
2023/09/11	0	28.55	0	0.00	28.70	0	6,585	0.00%
2023/09/08	3.3	28.33	0	0.00	28.50	3.3	6,577	0.05%
2023/09/07	3	28.50	0	0.00	28.40	3	6,607	0.05%
2023/09/06	0	28.75	0	0.00	28.60	0	6,585	0.00%
2023/09/05	0.2	28.90	0	0.00	28.85	0.2	6,564	0.00%
2023/09/04	0	28.65	0	0.00	28.60	0	6,566	0.00%
2023/08/31	4.1	28.31	0	0.00	28.15	4.1	6,535	0.06%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/29	3	28.20	0	0.00	28.30	3	6,387	0.05%
2023/08/28	0	28.20	0	0.00	28.15	0	6,422	0.00%
2023/08/25	5	28.30	0	0.00	28.30	5	6,945	0.07%
2023/08/24	0	28.40	0	0.00	28.35	0	6,967	0.00%
2023/08/23	0	28.55	1	28.35	28.35	-1	6,916	-0.01%
2023/08/21	3	28.70	0	0.00	28.65	3	6,950	0.04%
2023/08/18	1.3	28.78	0	0.00	28.75	1.3	6,960	0.02%
2023/08/17	2	28.50	0	0.00	28.50	2	6,954	0.03%
2023/08/16	1	29.00	0	0.00	28.60	1	6,909	0.01%
2023/08/15	1	29.15	3	29.25	29.15	-2	6,812	-0.03%
2023/08/14	1	29.45	0	0.00	29.30	1	6,805	0.01%
2023/08/11	0	29.55	0	0.00	29.50	0	6,846	0.00%
2023/08/07	2	29.80	0	0.00	29.80	2	6,825	0.03%
2023/08/02	4	29.65	0	0.00	29.55	4	6,812	0.06%
2023/08/01	11	29.60	0	0.00	29.65	11	6,762	0.16%
2023/07/31	0.1	29.80	0	0.00	29.70	0.1	6,757	0.00%
2023/07/27	2	29.90	0	0.00	29.95	2	6,678	0.03%
2023/07/25	1	29.20	0	0.00	29.25	1	6,659	0.02%
2023/07/24	6	29.42	1	29.30	29.15	5	6,621	0.08%
2023/07/21	1	29.60	0	0.00	29.60	1	6,601	0.02%
2023/07/20	0	0.00	12	29.95	29.80	-12	6,556	-0.18%
2023/07/19	12	29.69	0	0.00	29.75	12	6,559	0.18%
2023/07/18	4	29.96	0	0.00	30.00	4	6,469	0.06%
2023/07/14	2	32.28	0	0.00	32.30	2	6,184	0.03%
2023/07/13	1.5	32.33	0	0.00	32.20	1.5	6,149	0.02%
2023/07/12	2	32.33	0	0.00	32.30	2	6,134	0.03%
2023/07/06	2	32.75	0	0.00	32.20	2	6,204	0.03%
2023/06/26	0	0.00	8	33.46	33.50	-8	5,996	-0.13%
2023/06/21	0	0.00	1	33.00	33.05	-1	5,918	-0.02%
2023/06/20	1	32.50	0	0.00	32.75	1	5,927	0.02%
2023/06/19	0	0.00	10	32.75	32.95	-10	5,923	-0.17%
2023/06/15	0	0.00	2	33.00	33.00	-2	5,952	-0.03%
2023/06/12	1	32.70	0	0.00	32.40	1	6,167	0.02%
2023/06/09	0	0.00	4	32.65	32.55	-4	6,231	-0.06%
2023/06/06	0	0.00	1.3	32.47	32.50	-1.3	6,684	-0.02%
2023/05/25	0	0.00	0.4	31.80	32.00	-0.4	6,275	-0.01%
2023/05/18	0	0.00	2	31.85	32.00	-2	6,433	-0.03%
2023/05/10	1	32.00	0	0.00	32.10	1	6,462	0.02%
2023/05/08	0	0.00	3	32.52	32.60	-3	6,531	-0.05%
2023/05/03	1	32.25	0	0.00	32.20	1	6,620	0.02%
2023/04/27	0	0.00	1	32.00	31.85	-1	6,903	-0.01%
2023/04/24	0	0.00	2	31.95	31.90	-2	6,837	-0.03%
2023/04/18	0	0.00	1	31.70	31.65	-1	6,890	-0.01%
2023/04/17	0	0.00	80	31.76	31.85	-80	6,869	-1.16%
2023/03/31	0	0.00	1	31.50	31.30	-1	6,800	-0.01%
2023/03/29	0	0.00	50	31.30	31.35	-50	7,930	-0.63%
2023/03/24	2	31.05	0	0.00	31.10	2	10,586	0.02%
2023/03/21	50	30.75	0	0.00	30.75	50	10,925	0.46%
2023/03/17	1	31.00	0	0.00	31.00	1	11,035	0.01%
2023/03/15	1	31.30	0	0.00	31.25	1	11,209	0.01%
2023/03/10	82	31.23	0	0.00	31.25	82	11,507	0.71%
2023/03/09	5	31.68	0	0.00	31.55	5	11,556	0.04%
2023/03/06	1	32.40	0	0.00	32.45	1	11,929	0.01%
2023/03/03	1	32.20	0	0.00	32.20	1	12,018	0.01%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/03/01	3	32.00	0	0.00	32.00	3	12,174	0.02%
2023/02/23	0	0.00	1	32.50	32.45	-1	12,464	-0.01%
2023/02/22	1	32.00	0	0.00	32.15	1	12,554	0.01%
2023/02/20	0	0.00	7	32.00	32.00	-7	12,685	-0.06%
2023/02/17	1	32.00	0	0.00	32.00	1	12,906	0.01%
2023/02/16	2	32.40	1	32.50	32.25	1	13,072	0.01%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/13	2	32.15	0	0.00	32.35	2	13,018	0.02%
2023/02/10	3	32.20	0	0.00	32.15	3	13,054	0.02%
2023/02/09	0	0.00	6	32.10	32.20	-6	13,050	-0.05%
2023/02/08	2	32.25	0	0.00	32.25	2	13,085	0.02%
2023/02/07	2	32.50	0	0.00	32.55	2	13,125	0.02%
2023/02/06	2	32.55	0	0.00	32.40	2	13,133	0.02%
2023/02/01	2	32.45	0	0.00	32.70	2	13,162	0.02%
2023/01/31	1	32.70	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	0.00	1	33.10	33.30	-1	13,123	-0.01%
2023/01/16	0	0.00	7	32.25	32.45	-7	12,947	-0.05%
2023/01/11	0	0.00	2	32.60	32.60	-2	13,227	-0.02%
2023/01/10	1	32.00	0	0.00	32.30	1	13,184	0.01%
2023/01/09	0	0.00	6	32.32	32.50	-6	13,181	-0.05%
2023/01/04	0	0.00	1	32.00	31.90	-1	13,424	-0.01%
2023/01/03	1	31.50	0	0.00	31.70	1	13,532	0.01%
2022/12/30	0	0.00	1	32.00	31.90	-1	13,486	-0.01%
2022/12/29	2	31.70	0	0.00	31.70	2	13,680	0.01%
2022/12/28	5	31.75	0	0.00	31.85	5	13,707	0.04%
2022/12/27	0	0.00	6	31.80	31.80	-6	13,654	-0.04%
2022/12/26	0	0.00	1	31.60	31.60	-1	13,686	-0.01%
2022/12/23	14	31.75	1	32.20	31.55	13	13,793	0.09%
2022/12/22	3	31.70	5	32.34	33.00	-2	13,807	-0.01%
2022/12/21	0	0.00	2	31.33	31.30	-2	13,305	-0.02%
2022/12/20	4	31.16	3	31.00	31.10	1	12,822	0.01%
2022/12/19	6	31.68	0	0.00	31.30	6	12,369	0.05%
2022/12/16	1	33.20	0	0.00	32.60	1	11,756	0.01%
2022/12/15	0	0.00	1	33.20	32.95	-1	10,479	-0.01%
2022/12/14	0	0.00	1	32.90	33.00	-1	10,406	-0.01%
2022/12/13	1	32.50	0	0.00	32.65	1	10,365	0.01%
2022/12/12	2	33.35	4	33.30	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	11	33.20	33.20	-11	10,201	-0.11%
2022/12/08	1	32.50	1	33.00	33.00	0	10,263	0.00%
2022/12/05	0	0.00	1	33.00	32.80	-1	9,759	-0.01%
2022/11/30	0	0.00	6	32.67	32.50	-6	9,436	-0.06%
2022/11/29	0	0.00	1	32.00	32.15	-1	9,024	-0.01%
2022/11/28	1	31.00	0	0.00	31.75	1	8,939	0.01%
2022/11/24	1	31.15	4	31.68	31.80	-3	9,015	-0.03%
2022/11/23	0	0.00	1.4	31.03	31.05	-1.4	9,003	-0.02%
2022/11/21	3	30.87	0	0.00	30.60	3	8,791	0.03%
2022/11/18	1	31.65	1	31.35	31.35	0	8,579	0.00%
2022/11/17	1	31.40	1	31.55	31.55	0	8,485	0.00%
2022/11/16	3	31.70	1	31.50	31.50	2	8,442	0.02%
2022/11/15	1	32.00	0	0.00	31.65	1	8,304	0.01%
2022/11/14	0	0.00	1	33.00	33.20	-1	8,054	-0.01%
2022/11/11	1	32.00	0	0.00	32.25	1	7,848	0.01%
2022/11/09	1	32.60	1	32.65	32.65	0	7,846	0.00%
2022/11/08	0	0.00	1	32.80	32.80	-1	7,839	-0.01%
2022/11/01	1	32.40	1	32.35	32.45	0	7,810	0.00%
2022/10/31	0	0.00	1	32.40	32.15	-1	7,859	-0.01%
2022/10/28	0	0.00	2	31.90	32.05	-2	7,892	-0.03%
2022/10/27	2	32.08	1	32.30	32.05	1	8,039	0.01%
2022/10/26	1	31.60	2	31.98	31.90	-1	8,177	-0.01%
2022/10/17	0	0.00	33	30.95	30.95	-33	8,364	-0.39%
2022/10/14	1	31.35	0	0.00	31.35	1	8,476	0.01%
2022/10/11	1	31.30	0	0.00	31.40	1	8,632	0.01%
2022/09/28	0	0.00	10	32.60	32.35	-10	8,598	-0.12%
2022/09/27	0	0.00	4	32.55	32.75	-4	8,559	-0.05%
2022/09/26	0	0.00	6	32.26	32.10	-6	8,566	-0.07%
2022/09/23	0	0.00	25	33.19	32.90	-25	8,531	-0.29%
2022/09/21	0	0.00	4	32.70	32.80	-4	8,528	-0.05%
2022/09/20	6	32.67	5	32.15	32.80	1	8,539	0.01%
2022/09/16	12	32.21	0	0.00	32.00	12	8,589	0.14%
2022/09/15	18	32.66	13	32.78	33.00	5	8,451	0.06%
2022/09/14	0	0.00	10	32.40	32.15	-10	8,332	-0.12%
2022/09/07	1	31.50	0	0.00	31.50	1	8,426	0.01%
2022/09/02	0	0.00	1	31.65	31.65	-1	8,412	-0.01%
2022/09/01	1	31.55	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	3	32.75	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	1	32.00	32.15	-1	8,202	-0.01%
2022/08/25	0	0.00	5	31.49	31.65	-5	8,038	-0.06%
2022/08/18	1	30.75	0	0.00	30.90	1	8,715	0.01%
2022/08/16	0	0.00	0	30.30	30.60	0	8,708	0.00%
2022/08/15	0	0.00	1	30.35	30.25	-1	8,650	-0.01%
2022/08/12	0	0.00	5	30.30	30.30	-5	8,691	-0.06%
2022/08/11	0	30.15	5	30.15	30.10	-5	8,731	-0.06%
2022/08/10	0	0.00	5	30.15	29.85	-5	8,773	-0.06%
2022/08/09	0	0.00	7	29.85	29.90	-7	8,818	-0.08%
2022/08/04	1	29.30	0	0.00	29.50	1	9,042	0.01%
2022/08/03	5	29.80	0	0.00	29.65	5	8,959	0.06%
2022/08/02	11	29.90	0	0.00	30.00	11	8,871	0.12%
2022/07/28	2	30.23	1	30.10	30.10	1	8,613	0.01%
2022/07/27	1	31.50	8	31.70	31.75	-7	8,530	-0.08%
2022/07/25	2	32.00	0	0.00	32.10	2	8,375	0.02%
2022/07/22	6	32.05	0	0.00	32.15	6	8,324	0.07%
2022/07/21	5	32.25	4	32.48	32.40	1	8,236	0.01%
2022/07/20	5	32.35	0	0.00	32.30	5	8,099	0.06%
2022/07/19	0	0.00	1	32.50	32.50	-1	8,035	-0.01%
2022/07/13	0	0.00	2	31.90	31.90	-2	7,638	-0.03%
2022/07/12	1	31.00	0	0.00	31.50	1	7,563	0.01%
2022/07/06	0	0.00	1	31.55	31.55	-1	7,502	-0.01%
2022/07/05	0	0.00	1	32.40	32.25	-1	7,432	-0.01%
2022/07/04	0	0.00	1	32.00	32.00	-1	7,378	-0.01%
2022/07/01	0	0.00	3	31.20	31.15	-3	7,350	-0.04%
2022/06/30	6	31.72	1	31.90	31.80	5	7,333	0.07%
2022/06/29	3	31.90	3	31.95	32.15	0	7,207	0.00%
2022/06/28	0	0.00	2	31.85	31.85	-2	7,164	-0.03%
2022/06/27	3	31.50	3	31.70	31.70	0	7,165	0.00%
2022/06/24	1	31.30	2	31.40	31.30	-1	7,133	-0.01%
2022/06/23	0	0.00	13	31.05	31.15	-13	7,135	-0.18%
2022/06/21	0	0.00	1	31.20	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	7	30.94	30.70	-7	7,054	-0.10%
2022/06/15	0	0.00	3	31.40	31.30	-3	7,040	-0.04%
2022/06/09	0	0.00	2	31.45	31.40	-2	7,143	-0.03%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/02	1	30.50	0	0.00	30.70	1	7,151	0.01%
2022/06/01	4	30.86	0	0.00	30.80	4	7,263	0.06%
2022/05/31	1	31.00	1	31.00	30.50	0	7,236	0.00%
2022/05/27	0	0.00	3	31.73	31.60	-3	6,682	-0.04%
2022/05/25	0	0.00	0	31.60	31.70	0	6,809	0.00%
2022/05/24	0	0.00	1	31.50	31.50	-1	6,834	-0.01%
2022/05/23	0	0.00	2	31.48	31.40	-2	6,833	-0.03%
2022/05/20	0	0.00	1	31.50	31.35	-1	6,908	-0.01%
2022/05/19	0	0.00	14	30.99	31.15	-14	6,881	-0.20%
2022/05/16	1	31.15	0	0.00	30.90	1	6,783	0.01%
2022/05/13	0	0.00	6	30.69	31.00	-6	6,707	-0.09%
2022/05/06	0	0.00	1	30.30	30.20	-1	6,359	-0.02%
2022/05/04	0	0.00	1	30.00	30.15	-1	6,362	-0.02%
2022/05/03	10	29.90	0	0.00	29.95	10	6,420	0.16%
2022/04/29	1	30.00	0	0.00	30.05	1	6,408	0.02%
2022/04/26	0	0.00	1	30.25	30.25	-1	6,393	-0.02%
2022/04/11	0	0.00	1	30.25	30.20	-1	6,019	-0.02%
2022/04/08	0	0.00	10	30.10	30.10	-10	6,013	-0.17%
2022/03/17	0	0.00	4	30.58	30.55	-4	5,918	-0.07%
2022/03/16	1	30.20	1.5	30.25	30.45	-0.5	5,820	-0.01%
2022/03/08	0	0.00	4	29.55	29.50	-4	5,790	-0.07%
2022/03/07	0	0.00	1	29.40	29.50	-1	5,772	-0.02%
2022/03/03	0	0.00	5.4	30.60	30.60	-5.4	5,993	-0.09%
2022/03/02	0	0.00	10	30.25	30.35	-10	6,062	-0.16%
2022/03/01	1	30.10	1	30.05	30.30	0	6,138	0.00%
2022/02/25	0	0.00	5	29.71	29.55	-5	6,226	-0.08%
2022/02/24	0	0.00	1	29.70	29.70	-1	6,328	-0.02%
2022/02/23	2	30.00	0	0.00	30.00	2	6,310	0.03%
2022/02/22	0	0.00	0	29.95	29.95	0	6,343	0.00%
2022/02/18	0	29.95	6	29.76	30.00	-6	6,347	-0.09%
2022/02/17	0	0.00	7	29.80	29.80	-7	6,513	-0.11%
2022/02/16	0	29.45	0	0.00	29.60	0	6,452	0.00%
2022/02/10	8	29.45	0.1	29.35	29.60	7.9	6,649	0.12%
2022/02/08	0	29.30	0	0.00	29.20	0	6,671	0.00%
2022/02/07	0	0.00	70	29.20	29.30	-70	6,679	-1.05%
2022/01/26	1	28.80	64	28.77	28.80	-63	6,635	-0.95%
2022/01/25	0	28.40	7	28.33	28.60	-7	6,715	-0.10%
2022/01/24	0	0.00	53	28.70	28.80	-53	6,702	-0.79%
2022/01/21	70	28.75	51	29.04	28.80	19	6,823	0.28%
2022/01/20	0	0.00	100	29.15	29.25	-100	6,785	-1.47%
2022/01/19	0	0.00	1	29.05	29.15	-1	6,781	-0.01%
2022/01/18	0	29.10	3	29.15	29.10	-3	6,780	-0.04%
2022/01/14	0	0.00	4	29.20	29.20	-4	6,992	-0.06%
2022/01/13	0	0.00	10	29.40	29.55	-10	7,063	-0.14%
2022/01/12	0	0.00	10	29.20	29.30	-10	7,098	-0.14%
2022/01/11	0.1	29.05	1	29.05	29.15	-0.9	7,139	-0.01%
2022/01/06	0	0.00	1	29.10	29.25	-1	7,241	-0.01%
2022/01/03	0	0.00	3	29.18	29.15	-3	7,279	-0.04%
2021/12/27	0	0.00	0	28.90	29.00	0	7,334	0.00%
2021/12/24	0	0.00	5.5	28.85	28.90	-5.5	7,467	-0.07%
2021/12/22	1	28.60	0	0.00	28.60	1	7,589	0.01%
2021/12/21	0	0.00	10	28.50	28.55	-10	7,625	-0.13%
2021/12/20	2.1	28.30	0	0.00	28.40	2.1	7,684	0.03%
2021/12/17	11	28.25	1	28.30	28.10	10	7,729	0.13%
2021/12/16	1	28.30	0	0.00	28.20	1	7,273	0.01%
2021/12/14	1	28.30	0	0.00	28.45	1	7,477	0.01%
2021/12/07	0	28.60	0	28.75	28.75	0	7,436	0.00%
2021/12/06	1.1	28.31	0	0.00	28.60	1.1	7,462	0.01%
2021/12/01	1	28.35	31	28.05	28.30	-30	7,380	-0.41%
2021/11/29	1.1	28.01	80	28.05	28.15	-78.9	7,019	-1.12%
2021/11/26	1.1	28.26	0	0.00	28.25	1.1	6,936	0.02%
2021/11/25	12.5	28.36	10	28.45	28.55	2.5	6,926	0.04%
2021/11/24	1.1	28.65	0	0.00	28.80	1.1	6,802	0.02%
2021/11/23	7.1	28.72	0	0.00	28.75	7.1	6,647	0.11%
2021/11/19	5	29.35	0	0.00	29.40	5	6,314	0.08%
2021/11/18	0.1	29.50	0	0.00	29.50	0.1	6,276	0.00%
2021/11/17	5	29.35	7	29.30	29.35	-2	6,236	-0.03%
2021/11/16	3.1	29.42	2	29.75	29.50	1.1	6,162	0.02%
2021/11/15	3	30.10	7	30.26	30.00	-4	6,044	-0.07%
2021/11/12	13	30.08	1.1	30.19	30.15	11.9	6,060	0.20%
2021/11/11	8	29.99	0	0.00	30.00	8	6,017	0.13%
2021/11/09	0	0.00	7	29.86	29.90	-7	6,026	-0.12%
2021/11/05	1	29.20	0	0.00	29.40	1	5,918	0.02%
2021/11/03	0	0.00	15	29.55	29.55	-15	5,896	-0.25%
2021/11/02	1	29.35	3	29.45	29.45	-2	5,904	-0.03%
2021/11/01	0.1	29.11	0	0.00	29.00	0.1	5,882	0.00%
2021/10/29	8	29.00	0	0.00	29.10	8	5,849	0.14%
2021/10/27	2	29.43	0	0.00	29.45	2	5,804	0.04%
2021/10/26	0	0.00	8	29.60	29.55	-8	6,014	-0.13%
2021/10/22	14.1	29.59	0	0.00	29.40	14.1	6,457	0.22%
2021/10/21	2	29.90	2	30.10	30.10	0	6,394	0.00%
2021/10/20	12	29.83	23	29.98	29.80	-11	6,485	-0.17%
2021/10/19	11	29.56	0	0.00	29.70	11	6,402	0.17%
2021/10/12	10	29.10	0	0.00	29.25	10	6,700	0.15%
2021/10/06	0	0.00	0	29.35	29.25	0	6,701	0.00%
2021/10/01	2.1	29.35	71	29.25	29.15	-68.9	6,951	-0.99%
2021/09/30	70	29.96	10	29.95	29.85	60	6,844	0.88%
2021/09/29	5	29.65	1	29.60	29.55	4	6,795	0.06%
2021/09/28	5	29.65	1	29.90	30.00	4	6,771	0.06%
2021/09/27	0	0.00	10	29.85	29.85	-10	6,803	-0.15%
2021/09/24	0	0.00	0	29.55	29.35	0	6,843	0.00%
2021/09/23	4.1	28.95	0	0.00	29.25	4.1	6,853	0.06%
2021/09/15	0	29.70	2.2	29.85	29.80	-2.2	6,678	-0.03%
2021/09/13	0	0.00	20	29.28	29.45	-20	6,777	-0.30%
2021/09/10	3	29.05	3	29.20	29.20	0	6,832	0.00%
2021/09/08	0	0.00	1	29.30	29.25	-1	6,926	-0.01%
2021/09/07	0	0.00	1	29.70	29.60	-1	6,908	-0.01%
2021/08/31	1	30.05	0	0.00	30.05	1	7,030	0.01%
2021/08/27	40	29.59	0	0.00	29.65	40	7,029	0.57%
2021/08/26	0	29.25	0	0.00	29.20	0	7,095	0.00%
2021/08/18	1	28.40	0	0.00	28.85	1	7,552	0.01%
2021/08/16	1	28.95	1	29.05	29.05	0	7,620	0.00%
2021/08/13	0.9	29.80	0	0.00	29.65	0.9	7,573	0.01%
2021/08/09	2	29.73	0	0.00	29.95	2	7,973	0.03%
2021/08/05	1	30.00	0	0.00	30.00	1	8,351	0.01%
2021/08/04	0	0.00	0.1	30.35	30.25	-0.1	8,806	0.00%
2021/08/03	1	30.10	0	0.00	30.30	1	9,104	0.01%
2021/08/02	0	0.00	0.1	30.00	30.10	-0.1	9,307	0.00%
2021/07/30	14	29.83	3	29.60	29.60	11	9,473	0.12%
2021/07/29	1.1	30.84	0	0.00	31.15	1.1	9,574	0.01%
2021/07/28	8	31.02	0	0.00	31.00	8	9,453	0.08%
2021/07/27	2	31.48	0	0.00	31.50	2	9,632	0.02%
2021/07/26	43	32.48	0	0.00	31.90	43	9,668	0.44%
2021/07/22	0	0.00	16	32.98	32.90	-16	9,785	-0.16%
2021/07/21	8	32.52	1	32.40	32.50	7	9,889	0.07%
2021/07/20	16	32.84	0	0.00	32.60	16	10,058	0.16%
2021/07/19	0	0.00	4	33.50	33.60	-4	10,150	-0.04%
2021/07/16	0	0.00	44	33.33	33.60	-44	10,793	-0.41%
2021/07/15	0	0.00	4	32.80	32.80	-4	10,822	-0.04%
2021/07/14	1	32.50	8	32.58	32.60	-7	11,046	-0.06%
2021/07/13	0	0.00	9	33.25	32.90	-9	11,496	-0.08%
2021/07/12	9	32.97	18	33.34	32.95	-9	11,706	-0.08%
2021/07/09	0	0.00	6	32.93	32.95	-6	11,661	-0.05%
2021/07/08	0	0.00	15	32.86	32.95	-15	11,633	-0.13%
2021/07/07	2	32.15	0	0.00	32.35	2	11,685	0.02%
2021/07/06	0	0.00	1	32.70	32.55	-1	11,783	-0.01%
2021/07/05	0	0.00	2	32.45	32.45	-2	11,827	-0.02%
2021/07/02	18	32.65	16	32.83	32.20	2	12,077	0.02%
2021/07/01	16	32.35	12	32.63	32.45	4	12,046	0.03%
2021/06/30	1	32.00	2	32.00	32.00	-1	11,996	-0.01%
2021/06/25	0	0.00	2	31.95	31.75	-2	12,240	-0.02%
2021/06/23	0	0.00	1	31.50	31.65	-1	12,488	-0.01%
2021/06/22	0	0.00	3	30.95	30.85	-3	12,389	-0.02%
2021/06/21	4	30.56	0	0.00	30.75	4	12,363	0.03%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/17	1	31.70	0	0.00	31.80	1	12,184	0.01%
2021/06/16	0	0.00	3	31.95	31.85	-3	12,390	-0.02%
2021/06/11	0	0.00	1	31.90	31.90	-1	12,468	-0.01%
2021/06/09	5	31.70	6	31.93	31.50	-1	12,505	-0.01%
2021/06/07	1	31.50	0	0.00	31.75	1	12,658	0.01%
2021/06/04	5	32.20	0	0.00	31.90	5	12,686	0.04%
2021/06/03	6	32.23	17	32.56	32.45	-11	12,856	-0.09%
2021/06/01	2	31.65	0	0.00	31.90	2	12,821	0.02%
2021/05/31	0	0.00	5	31.75	31.65	-5	12,902	-0.04%
2021/05/28	0	0.00	6	31.34	31.25	-6	13,025	-0.05%
2021/05/27	6	30.75	0	0.00	30.40	6	13,102	0.05%
2021/05/26	2	31.10	3	31.22	31.40	-1	13,326	-0.01%
2021/05/25	1	31.00	7.1	31.14	31.20	-6.1	13,880	-0.04%
2021/05/24	9.2	30.82	4	30.61	30.55	5.2	13,847	0.04%
2021/05/14	0	0.00	1.1	30.65	30.75	-1.1	13,754	-0.01%
2021/05/13	1	30.70	0.1	30.60	30.00	0.9	13,594	0.01%
2021/05/12	1	32.40	5	31.45	30.65	-4	13,360	-0.03%
2021/05/11	2	33.25	2	33.10	32.75	0	12,933	0.00%
2021/05/10	1	33.85	13	34.04	33.90	-12	12,670	-0.09%
2021/05/07	26	33.54	14	34.35	33.25	12	12,533	0.10%
2021/05/06	23	33.54	47.6	33.64	33.85	-24.6	12,389	-0.20%
2021/05/05	2	32.65	7	32.29	32.65	-5	12,148	-0.04%
2021/05/04	6	32.54	8	33.31	31.70	-2	11,969	-0.02%
2021/05/03	9	32.72	0	0.00	32.35	9	11,684	0.08%
2021/04/29	30	33.66	39	33.31	33.25	-9	11,607	-0.08%
2021/04/28	10	33.25	23	33.29	33.40	-13	11,517	-0.11%
2021/04/27	5	32.75	15	32.88	32.85	-10	11,597	-0.09%
2021/04/26	26	32.39	14	32.94	32.50	12	11,508	0.10%
2021/04/23	36	32.53	5	32.50	32.55	31	11,376	0.27%
2021/04/22	39	33.63	204	33.55	33.30	-165	11,299	-1.46%	大賣/鉅額交易
2021/04/21	33	32.97	17	33.11	33.10	16	10,647	0.15%
2021/04/20	26	32.86	109	32.52	33.15	-83	10,518	-0.79%	大賣/
2021/04/19	118	32.04	41	32.68	33.40	77	10,323	0.75%	大買/
2021/04/16	15	31.48	37	31.69	31.90	-22	9,904	-0.22%
2021/04/15	118	30.90	0	0.00	30.95	118	9,687	1.22%	大買/鉅額交易
2021/04/14	11	30.47	3.3	30.62	30.60	7.7	9,661	0.08%
2021/04/13	16	30.94	22	31.11	30.60	-6	9,715	-0.06%
2021/04/12	1	30.85	15	30.78	30.95	-14	9,576	-0.15%
2021/04/09	9	30.34	20	30.53	30.40	-11	9,537	-0.12%
2021/04/08	39	30.33	33	30.43	30.50	6	9,510	0.06%
2021/04/07	0	0.00	1	29.95	30.00	-1	9,345	-0.01%
2021/04/06	1	30.00	0	0.00	29.95	1	9,379	0.01%
2021/03/31	1	29.90	0	0.00	30.20	1	9,448	0.01%
2021/03/30	4	30.03	8	30.16	30.00	-4	9,393	-0.04%
2021/03/29	0	0.00	110	29.83	29.90	-110	9,243	-1.19%	大賣/鉅額交易
2021/03/26	122.8	29.52	19	29.61	29.75	103.8	9,217	1.13%	大買/鉅額交易
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/24	5	29.10	0	0.00	29.15	5	9,106	0.05%
2021/03/22	2	29.08	2	29.30	29.40	0	9,144	0.00%
2021/03/19	10	29.18	0	0.00	29.20	10	9,159	0.11%
2021/03/18	1	29.50	1	29.75	29.50	0	8,969	0.00%
2021/03/17	5	29.53	15	29.50	29.45	-10	8,943	-0.11%
2021/03/16	0	29.70	6	29.85	29.90	-6	8,907	-0.07%
2021/03/15	4	29.48	2	29.68	29.55	2	8,865	0.02%
2021/03/12	1	29.30	6	29.75	29.80	-5	8,896	-0.06%
2021/03/11	12	29.55	5	29.95	29.45	7	8,865	0.08%
2021/03/10	7	29.62	0	0.00	29.75	7	8,862	0.08%
2021/03/09	0	0.00	20	29.73	29.90	-20	8,855	-0.23%
2021/03/08	9	29.20	0	0.00	29.30	9	8,675	0.10%
2021/03/05	24	29.00	0	0.00	29.35	24	8,667	0.28%
2021/03/04	31.1	29.09	32	29.32	29.40	-0.9	8,846	-0.01%
2021/03/03	0	0.00	9	29.37	29.35	-9	8,753	-0.10%
2021/03/02	2	29.10	0	0.00	28.70	2	8,558	0.02%
2021/02/26	100	28.81	50	28.85	28.95	50	8,447	0.59%
2021/02/25	0	0.00	180	28.95	29.50	-180	8,055	-2.23%	大賣/鉅額交易
2021/02/24	33	27.85	88	28.00	27.75	-55	7,569	-0.73%
2021/02/23	88	28.10	5	27.90	28.10	83	7,539	1.10%
2021/02/22	13	27.45	0	0.00	27.45	13	7,489	0.17%
2021/02/19	2	27.25	1	27.45	27.40	1	7,606	0.01%
2021/02/18	3	27.55	10	27.53	27.50	-7	7,725	-0.09%
2021/02/17	11	27.05	1	27.25	27.10	10	7,641	0.13%
2021/02/05	0	0.00	1	27.05	27.05	-1	7,543	-0.01%
2021/02/04	0.9	26.85	5	26.95	26.85	-4.1	7,589	-0.05%
2021/02/02	8	26.65	0	0.00	26.75	8	7,820	0.10%
2021/02/01	1	26.30	0	0.00	26.25	1	7,803	0.01%
2021/01/28	1	26.45	2	26.70	26.45	-1	7,641	-0.01%
2021/01/27	12	26.59	7	26.95	26.50	5	7,542	0.07%
2021/01/26	25	26.71	20	26.65	26.60	5	7,485	0.07%
2021/01/25	10	26.40	12.1	26.75	26.80	-2.1	7,457	-0.03%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	4	26.46	0	0.00	26.40	4	7,420	0.05%
2021/01/20	36	27.01	70	26.75	26.40	-34	7,367	-0.46%
2021/01/19	20	27.35	2	27.45	27.45	18	7,118	0.25%
2021/01/18	6	27.23	0	0.00	27.25	6	7,132	0.08%
2021/01/15	26	27.70	0	0.00	27.60	26	7,011	0.37%
2021/01/14	4	28.06	101	28.10	28.10	-97	6,947	-1.40%	大賣/
2021/01/13	1	28.25	8	28.43	28.40	-7	6,921	-0.10%
2021/01/12	4	28.15	50	28.05	28.05	-46	6,884	-0.67%
2021/01/11	1	28.40	1	28.55	28.60	0	6,860	0.00%
2021/01/08	5	28.35	5	28.55	28.70	0	6,819	0.00%
2021/01/07	6	28.44	0	0.00	28.35	6	6,769	0.09%
2021/01/06	5	28.35	26	28.66	28.35	-21	6,715	-0.31%
2021/01/05	0	0.00	1	28.70	28.85	-1	6,573	-0.02%
2021/01/04	16	28.64	1	28.65	28.85	15	6,584	0.23%
2020/12/31	33	28.67	57	28.91	28.95	-24	6,491	-0.37%
2020/12/30	0	0.00	25	28.93	29.05	-25	6,463	-0.39%
2020/12/29	20	28.50	4	28.53	28.65	16	6,398	0.25%
2020/12/28	56	28.68	7	28.99	28.60	49	6,397	0.77%
2020/12/25	7	28.46	39	28.56	28.55	-32	6,364	-0.50%
2020/12/24	6	28.09	14	28.09	28.05	-8	6,308	-0.13%
2020/12/23	5	27.55	0	0.00	27.60	5	6,197	0.08%
2020/12/22	1	27.60	21	28.10	27.70	-20	6,247	-0.32%
2020/12/21	1	27.80	18	27.93	27.95	-17	6,346	-0.27%
2020/12/18	20	27.60	1	27.60	27.45	19	6,414	0.30%
2020/12/17	14	27.68	0	0.00	27.55	14	6,485	0.22%
2020/12/16	0	0.00	8	27.70	27.90	-8	6,526	-0.12%
2020/12/15	3	27.30	0	0.00	27.15	3	6,649	0.05%
2020/12/14	5	27.75	4	27.65	27.60	1	6,721	0.01%
2020/12/10	1	27.75	0	0.00	27.70	1	7,005	0.01%
2020/12/08	0	0.00	0.1	27.70	27.50	-0.1	7,036	0.00%
2020/12/04	0.1	27.60	1	27.70	27.65	-0.9	7,046	-0.01%
2020/12/03	1	27.45	1	27.70	27.40	0	7,108	0.00%
2020/12/02	1	27.25	0	0.00	27.40	1	7,211	0.01%
2020/11/30	6	27.63	2	27.98	27.40	4	7,539	0.05%
2020/11/27	5	27.63	0	0.00	27.70	5	7,373	0.07%
2020/11/26	1	27.85	0	0.00	27.90	1	7,410	0.01%
2020/11/25	0	0.00	1	28.05	28.05	-1	7,542	-0.01%
2020/11/24	2	27.93	0	0.00	28.05	2	7,534	0.03%
2020/11/23	53	28.20	0	0.00	28.25	53	7,519	0.70%
2020/11/20	2	27.93	0	0.00	28.15	2	7,425	0.03%
2020/11/19	2	27.90	2	28.20	28.20	0	7,434	0.00%
2020/11/18	10	28.08	0	0.00	28.20	10	7,418	0.13%
2020/11/17	4	27.88	9	28.14	28.00	-5	7,326	-0.07%
2020/11/16	0	0.00	2	27.40	27.50	-2	7,345	-0.03%
2020/11/13	0	0.00	1	27.60	27.60	-1	7,415	-0.01%
2020/11/12	9	27.22	42	27.43	27.60	-33	7,452	-0.44%
2020/11/11	5	27.08	40	27.36	27.70	-35	7,458	-0.47%
2020/11/10	0	0.00	10	26.86	26.90	-10	7,254	-0.14%
2020/11/09	5	26.50	14	26.55	26.60	-9	7,186	-0.13%
2020/11/05	0	0.00	7	26.25	26.20	-7	7,223	-0.10%
2020/11/04	7	26.00	0	0.00	26.10	7	7,262	0.10%
2020/11/03	1	26.20	9	26.23	26.20	-8	7,343	-0.11%
2020/11/02	5	25.75	5	25.95	26.05	0	7,391	0.00%
2020/10/30	0.5	25.75	10	25.75	25.75	-9.5	7,470	-0.13%
2020/10/29	0	0.00	20	25.80	25.80	-20	7,531	-0.27%
2020/10/26	2	26.00	0	0.00	26.00	2	8,167	0.02%
2020/10/23	105	26.16	0	0.00	26.20	105	8,302	1.26%	大買/鉅額交易
2020/10/22	0	0.00	35	26.02	26.25	-35	8,583	-0.41%
2020/10/21	0	0.00	30	26.00	25.75	-30	9,269	-0.32%
2020/10/13	0	0.00	1	25.85	25.70	-1	10,653	-0.01%
2020/10/12	3	25.90	0	0.00	25.90	3	10,935	0.03%
2020/10/08	0	0.00	10	26.10	26.15	-10	11,163	-0.09%
2020/10/07	3	25.95	14	26.04	26.10	-11	11,280	-0.10%
2020/10/06	0	0.00	3	26.05	26.10	-3	11,404	-0.03%
2020/10/05	0	0.00	7	25.64	25.75	-7	11,465	-0.06%
2020/09/30	1	25.40	1	25.45	25.30	0	11,480	0.00%
2020/09/29	7	25.15	10	25.35	25.15	-3	11,475	-0.03%
2020/09/28	1	25.35	0	0.00	25.40	1	11,562	0.01%
2020/09/25	0	0.00	2.8	25.06	25.10	-2.8	11,642	-0.02%
2020/09/24	27	24.97	0	0.00	24.85	27	11,757	0.23%
2020/09/23	11	25.54	15	25.65	25.55	-4	11,728	-0.03%
2020/09/21	4	25.85	0	0.00	25.85	4	11,656	0.03%
2020/09/18	10	25.90	0	0.00	25.75	10	11,659	0.09%
2020/09/17	54	25.98	0	0.00	25.95	54	11,518	0.47%
2020/09/16	44	25.99	20	26.10	26.00	24	11,472	0.21%
2020/09/15	35	26.09	52	26.09	26.15	-17	11,387	-0.15%
2020/09/14	1	26.35	10	26.40	26.50	-9	11,313	-0.08%
2020/09/11	3	26.47	40	26.64	26.45	-37	11,306	-0.33%
2020/09/09	2	26.60	2	26.95	26.90	0	11,390	0.00%
2020/09/08	13	27.23	7	27.45	27.00	6	11,374	0.05%
2020/09/07	61	27.46	110	27.33	27.30	-49	11,348	-0.43%	大賣/
2020/09/04	100	26.89	50	27.05	26.90	50	11,400	0.44%
2020/09/03	1	26.95	6	26.98	26.80	-5	11,372	-0.04%
2020/09/02	0	0.00	11	26.54	26.55	-11	11,262	-0.10%
2020/09/01	3	26.20	0	0.00	26.25	3	11,303	0.03%
2020/08/31	0	0.00	12	26.40	26.45	-12	11,257	-0.11%
2020/08/27	1	26.05	2	26.10	26.20	-1	11,261	-0.01%
2020/08/24	1	26.05	0	0.00	26.00	1	11,736	0.01%
2020/08/21	2	25.95	29	25.90	26.25	-27	11,797	-0.23%
2020/08/20	32	25.99	35	25.71	25.65	-3	11,798	-0.03%
2020/08/19	6	26.43	0	0.00	26.30	6	11,714	0.05%
2020/08/18	2	26.45	0	0.00	26.50	2	11,700	0.02%
2020/08/17	2	26.40	0	26.40	26.40	2	11,752	0.02%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/13	40	26.34	1	26.30	26.35	39	12,101	0.32%
2020/08/12	0	0.00	10	26.00	26.30	-10	12,298	-0.08%
2020/08/10	2	26.40	1	26.45	26.45	1	12,453	0.01%
2020/08/07	36	26.33	1	26.45	26.35	35	12,544	0.28%
2020/08/06	1	26.25	0	0.00	26.20	1	12,602	0.01%
2020/08/05	0	0.00	3	26.25	26.10	-3	12,770	-0.02%
2020/08/04	50	25.96	20	25.96	26.05	30	12,853	0.23%
2020/08/03	63	25.76	61	25.76	26.10	2	13,049	0.02%
2020/07/31	7	25.43	16	25.49	25.60	-9	13,272	-0.07%
2020/07/30	91	25.47	50	25.40	25.70	41	14,646	0.28%
2020/07/29	79	25.60	60	25.55	25.45	19	15,192	0.13%
2020/07/28	27	25.54	120	25.61	25.45	-93	15,219	-0.61%	大賣/
2020/07/27	58	26.57	50	26.65	26.00	8	15,254	0.05%
2020/07/24	63	29.48	196	29.25	29.20	-133	14,634	-0.91%	大賣/鉅額交易
2020/07/23	232	29.91	264	29.88	30.00	-32	14,505	-0.22%	大買/大賣/
2020/07/22	88	30.15	1	30.30	30.30	87	14,438	0.60%
2020/07/21	70	30.33	9	30.36	30.30	61	14,329	0.43%
2020/07/20	35	30.26	9	30.05	30.30	26	14,265	0.18%
2020/07/17	211	30.42	32	30.46	30.15	179	14,175	1.26%	大買/鉅額交易
2020/07/16	7	30.18	17	30.38	30.50	-10	14,198	-0.07%
2020/07/15	10	29.75	34	29.84	29.80	-24	14,096	-0.17%
2020/07/14	0	0.00	46	29.57	29.50	-46	13,961	-0.33%
2020/07/13	0	0.00	22	29.53	29.60	-22	14,039	-0.16%
2020/07/10	5	28.85	10	29.03	28.90	-5	14,019	-0.04%
2020/07/09	10	29.03	10	29.05	28.95	0	14,089	0.00%
2020/07/08	30	28.97	0	0.00	29.10	30	14,334	0.21%
2020/07/07	10	28.95	2	28.95	29.05	8	14,460	0.06%
2020/07/06	0	0.00	2	28.98	29.05	-2	14,421	-0.01%
2020/07/02	0	0.00	21.1	28.65	28.90	-21.1	14,485	-0.15%
2020/07/01	0	0.00	20	28.30	28.20	-20	14,485	-0.14%
2020/06/29	7	27.47	2	27.60	27.60	5	14,654	0.03%
2020/06/24	4	27.76	0	0.00	27.75	4	14,722	0.03%
2020/06/23	4	27.75	2	27.90	27.85	2	14,829	0.01%
2020/06/22	26	27.57	4	27.70	27.70	22	14,914	0.15%
2020/06/19	25	27.63	0	0.00	27.40	25	15,054	0.17%
2020/06/18	79	27.87	17	27.84	27.85	62	15,120	0.41%
2020/06/17	13	27.73	7	27.86	27.90	6	15,241	0.04%
2020/06/16	2	27.35	15	27.53	27.50	-13	15,417	-0.08%
2020/06/15	11	27.26	0	0.00	27.20	11	15,649	0.07%
2020/06/12	1	27.00	0	0.00	27.45	1	15,707	0.01%
2020/06/11	35	28.29	4	28.44	27.70	31	15,728	0.20%
2020/06/10	23	28.41	20	28.65	28.70	3	15,672	0.02%
2020/06/09	22	28.27	22	28.44	28.40	0	16,010	0.00%
2020/06/08	14	28.11	12	28.10	28.15	2	16,055	0.01%
2020/06/05	2	27.75	8	27.70	27.80	-6	15,962	-0.04%
2020/06/04	8	27.65	41	27.62	27.80	-33	15,987	-0.21%
2020/06/03	0	0.00	20	27.69	27.80	-20	16,061	-0.12%
2020/06/02	2.4	27.31	0	0.00	27.35	2.4	15,979	0.01%
2020/06/01	2	27.20	6	27.33	27.30	-4	15,947	-0.03%
2020/05/29	7	27.09	7	27.20	26.90	0	15,935	0.00%
2020/05/28	49	27.15	1	27.20	27.10	48	15,573	0.31%
2020/05/27	24	27.30	67	27.31	27.30	-43	15,522	-0.28%
2020/05/26	6	27.26	10	27.33	27.30	-4	15,573	-0.03%
2020/05/25	4	26.73	0	0.00	26.90	4	15,559	0.03%
2020/05/22	27	27.11	31	26.95	26.85	-4	15,493	-0.03%
2020/05/21	18	27.51	11	27.50	27.50	7	15,412	0.05%
2020/05/20	42	27.56	49	27.66	27.60	-7	15,281	-0.05%
2020/05/19	16	27.19	15	27.38	27.40	1	15,000	0.01%
2020/05/18	16.1	27.04	18	26.93	26.95	-2	14,833	-0.01%
2020/05/15	28	26.64	0	0.00	26.40	28	14,753	0.19%
2020/05/14	18	26.69	4	26.65	26.65	14	14,663	0.10%
2020/05/13	1	26.50	15	26.65	26.60	-14	14,564	-0.10%
2020/05/12	21	26.85	12	26.73	26.85	9	14,476	0.06%
2020/05/11	43	27.47	12	27.43	27.25	31	14,283	0.22%
2020/05/08	39	27.65	60	27.45	27.25	-21	14,144	-0.15%
2020/05/07	19	27.39	12	27.51	27.35	7	13,904	0.05%
2020/05/06	111	29.48	67	29.50	28.25	44	13,471	0.33%	大買/
2020/05/05	118	27.18	60	26.55	28.05	58	11,940	0.49%	大買/
2020/05/04	27	25.44	12	25.50	25.50	15	11,302	0.13%
2020/04/30	4	26.00	31	25.96	26.00	-27	11,141	-0.24%
2020/04/29	22	25.00	11	25.10	25.10	11	11,081	0.10%
2020/04/28	19	24.94	1	25.10	24.90	18	11,065	0.16%
2020/04/27	2	24.75	35	24.36	24.75	-33	11,124	-0.30%
2020/04/24	5	23.84	1	23.85	23.75	4	10,988	0.04%
2020/04/23	20	23.90	10	24.10	23.90	10	10,816	0.09%
2020/04/22	20	23.83	0	0.00	23.85	20	10,708	0.19%
2020/04/21	3	24.32	0	0.00	23.95	3	10,699	0.03%
2020/04/20	2	24.75	0	0.00	24.65	2	10,466	0.02%
2020/04/17	10	24.90	13	25.22	24.85	-3	10,346	-0.03%
2020/04/16	3	24.83	50	24.75	24.75	-47	10,245	-0.46%
2020/04/15	0	0.00	3	25.28	25.30	-3	10,071	-0.03%
2020/04/14	53	25.15	31	25.25	25.10	22	9,996	0.22%
2020/04/13	157	25.21	30	25.61	25.20	127	9,843	1.29%	大買/鉅額交易
2020/04/10	17	24.63	11.1	24.94	24.70	5.9	9,553	0.06%
2020/04/09	27	23.80	27	23.90	24.10	0	9,410	0.00%
2020/04/08	5	23.71	11	23.86	23.85	-6	9,316	-0.06%
2020/04/07	20	23.33	27	23.39	23.55	-7	9,220	-0.08%
2020/04/06	0	0.00	30	22.85	23.05	-30	9,061	-0.33%
2020/04/01	21	22.55	0	0.00	22.50	21	8,904	0.24%
2020/03/31	48	22.64	10	22.75	22.55	38	8,775	0.43%
2020/03/30	5	22.60	15	22.58	22.60	-10	8,602	-0.12%
2020/03/27	10	22.78	45	23.11	22.65	-35	8,538	-0.41%
2020/03/26	10	22.55	5	22.65	22.65	5	8,414	0.06%
2020/03/25	17	22.38	19	22.54	22.45	-2	8,375	-0.02%
2020/03/24	15	21.32	22	21.52	21.35	-7	8,272	-0.08%
2020/03/23	19	20.65	0	0.00	20.50	19	8,134	0.23%
2020/03/20	22	21.74	10	21.95	21.85	12	8,072	0.15%
2020/03/19	0	0.00	12.2	21.05	21.15	-12.2	7,875	-0.15%
2020/03/18	5	22.15	5	22.50	22.15	0	7,674	0.00%
2020/03/16	65	23.35	20	23.20	23.25	45	7,489	0.60%
2020/03/13	75	23.01	0	0.00	23.90	75	7,342	1.02%
2020/03/12	31	26.31	2	26.15	25.30	29	6,851	0.42%
2020/03/11	0	0.00	20	27.23	27.20	-20	6,693	-0.30%
2020/03/10	0	0.00	3	27.30	27.10	-3	6,674	-0.04%
2020/03/06	0	0.00	20	28.13	28.10	-20	6,553	-0.31%
2020/03/05	2	28.15	12	28.39	28.40	-10	6,520	-0.15%
2020/03/04	10	28.05	0	0.00	28.10	10	6,599	0.15%
2020/03/03	13	27.99	2	28.05	28.00	11	6,610	0.17%
2020/03/02	11	27.50	9	28.02	28.00	2	6,554	0.03%
2020/02/27	7	28.39	10	28.40	28.25	-3	6,839	-0.04%
2020/02/24	25	28.49	0	0.00	28.65	25	6,772	0.37%
2020/02/21	0	0.00	5	29.05	28.95	-5	6,818	-0.07%
2020/02/20	5	28.75	5.3	28.95	28.90	-0.3	6,877	0.00%
2020/02/19	0	0.00	5	29.05	28.90	-5	6,877	-0.07%
2020/02/18	0	0.00	15	28.92	29.00	-15	6,882	-0.22%
2020/02/17	0	0.00	30	28.77	28.85	-30	6,866	-0.44%
2020/02/14	0	0.00	5	28.95	28.95	-5	6,880	-0.07%
2020/02/13	0	0.00	24	28.84	28.90	-24	6,924	-0.35%
2020/02/12	2	28.50	0	0.00	28.60	2	7,059	0.03%
2020/02/11	0	0.00	3	28.55	28.60	-3	7,073	-0.04%
2020/02/07	6	28.33	0	0.00	28.20	6	7,192	0.08%
2020/02/06	0	0.00	5	28.86	28.85	-5	7,214	-0.07%
2020/02/05	11	28.78	1	28.80	28.60	10	7,457	0.13%
2020/02/04	3	28.30	0	0.00	28.55	3	7,574	0.04%
2020/02/03	6	28.33	5	28.91	28.15	1	7,590	0.01%
2020/01/31	12	28.07	0	0.00	28.20	12	7,410	0.16%
2020/01/30	5	28.39	0	0.00	28.00	5	7,325	0.07%
2020/01/17	0	0.00	2	29.50	29.50	-2	7,077	-0.03%
2020/01/15	8	29.45	0	0.00	29.45	8	7,110	0.11%
2020/01/14	0	0.00	15	29.45	29.50	-15	7,081	-0.21%
2020/01/13	0	0.00	1	29.50	29.50	-1	7,107	-0.01%
2020/01/09	5	29.20	3	29.30	29.35	2	7,375	0.03%
2020/01/08	13	29.02	0	0.00	29.05	13	7,456	0.17%
2020/01/07	1	29.50	0	0.00	29.40	1	7,504	0.01%
2020/01/06	0	0.00	1	29.60	29.55	-1	7,566	-0.01%
2019/12/31	5	29.80	0	0.00	29.85	5	7,651	0.07%
2019/12/30	4	29.96	5	29.95	29.90	-1	7,625	-0.01%
2019/12/26	0	0.00	3	30.05	30.00	-3	7,694	-0.04%
2019/12/25	10	30.05	0	0.00	30.10	10	7,794	0.13%
2019/12/24	30	30.15	10	30.05	30.05	20	7,801	0.26%
2019/12/20	0	0.00	11	30.55	30.55	-11	7,744	-0.14%
2019/12/19	0	0.00	1	30.30	30.30	-1	7,644	-0.01%
2019/12/18	1	30.25	10	30.25	30.15	-9	7,630	-0.12%
2019/12/17	0	0.00	3	29.97	30.20	-3	7,694	-0.04%
2019/12/16	0	0.00	2	29.90	29.85	-2	7,683	-0.03%
2019/12/13	0	0.00	10	29.45	29.50	-10	7,658	-0.13%
2019/12/11	0	0.00	5	29.20	29.30	-5	7,651	-0.07%
2019/12/10	0	0.00	5	29.15	29.20	-5	7,688	-0.07%
2019/12/09	0	0.00	10	29.30	29.25	-10	7,720	-0.13%
2019/12/06	11	29.25	0	0.00	29.35	11	7,824	0.14%
2019/12/05	5	29.20	0	0.00	29.25	5	7,858	0.06%
2019/12/04	2	29.30	2	29.30	29.25	0	7,880	0.00%
2019/12/03	2	29.35	2	29.55	29.55	0	7,920	0.00%
2019/12/02	1	29.50	0	0.00	29.65	1	7,912	0.01%
2019/11/29	6	29.82	0	0.00	29.75	6	7,980	0.08%
2019/11/27	0	0.00	14	30.11	30.10	-14	7,945	-0.18%
2019/11/26	0	0.00	10	29.95	29.95	-10	7,928	-0.13%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/21	6	29.65	0	0.00	29.70	6	7,722	0.08%
2019/11/20	6	29.69	0	0.00	29.80	6	7,717	0.08%
2019/11/19	15	29.86	20	30.03	30.05	-5	7,701	-0.06%
2019/11/18	9	29.79	0	0.00	29.85	9	7,765	0.12%
2019/11/15	10	29.70	1	29.95	29.75	9	7,792	0.12%
2019/11/14	10	29.80	0	0.00	29.75	10	7,829	0.13%
2019/11/12	0	0.00	5	29.80	30.00	-5	8,269	-0.06%
2019/11/11	15	29.98	1	29.90	29.90	14	8,256	0.17%
2019/11/08	25	30.35	1	30.25	30.25	24	8,145	0.29%
2019/11/07	0	0.00	2.4	30.45	30.55	-2.4	8,132	-0.03%
2019/11/06	1	30.45	7	30.63	30.65	-6	8,041	-0.07%
2019/11/05	2	30.70	8	30.76	30.75	-6	7,971	-0.08%
2019/11/04	11	30.45	43	30.23	30.50	-32	7,924	-0.40%
2019/11/01	11	29.71	23	29.92	29.70	-12	7,703	-0.16%
2019/10/31	10	29.50	13.1	29.70	29.60	-3.1	7,650	-0.04%
2019/10/30	0	0.00	5	29.50	29.55	-5	7,697	-0.06%
2019/10/29	1	29.05	2.3	29.05	29.05	-1.3	7,796	-0.02%
2019/10/28	1	29.00	0	0.00	29.05	1	7,921	0.01%
2019/10/25	4	29.10	0	0.00	29.15	4	7,921	0.05%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/22	0	0.00	5	29.65	29.60	-5	8,045	-0.06%
2019/10/18	10	29.35	20	29.60	29.20	-10	8,162	-0.12%
2019/10/17	12	29.44	21	29.50	29.50	-9	8,119	-0.11%
2019/10/16	0	0.00	13	29.31	29.25	-13	8,150	-0.16%
2019/10/15	10	28.75	64	29.08	29.25	-54	8,205	-0.66%
2019/10/14	2	28.73	16	28.80	28.80	-14	8,179	-0.17%
2019/10/08	0	0.00	0.6	28.55	28.55	-0.6	8,100	-0.01%
2019/10/07	0	0.00	8	28.66	28.70	-8	8,060	-0.10%
2019/10/04	3	28.42	0	0.00	28.20	3	8,025	0.04%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	12	28.40	0	0.00	28.30	12	8,045	0.15%
2019/10/01	21	28.69	13	28.99	28.65	8	7,980	0.10%
2019/09/26	10	28.60	1	28.65	28.50	9	7,930	0.11%
2019/09/24	10	28.70	0	0.00	28.80	10	7,989	0.13%
2019/09/23	45	28.91	0	0.00	28.80	45	8,036	0.56%
2019/09/19	37	28.86	1	28.85	28.70	36	7,963	0.45%
2019/09/17	33	29.25	0	0.00	29.30	33	7,927	0.42%
2019/09/16	10	29.45	39	29.55	29.50	-29	7,988	-0.36%
2019/09/12	10	28.95	10	29.15	29.00	0	7,960	0.00%
2019/09/11	11	28.85	10	29.15	28.90	1	8,052	0.01%
2019/09/10	33	28.91	0	0.00	28.75	33	8,031	0.41%
2019/09/09	1	29.35	10	29.40	29.40	-9	7,937	-0.11%
2019/09/06	0	0.00	12	29.26	29.30	-12	7,911	-0.15%
2019/09/05	0	0.00	13	29.25	29.20	-13	7,893	-0.16%
2019/09/04	0	0.00	8	28.90	28.85	-8	7,829	-0.10%
2019/09/03	20	28.68	25	28.90	28.70	-5	7,812	-0.06%
2019/09/02	0	0.00	12	28.62	28.70	-12	7,744	-0.15%
2019/08/30	0	0.00	27	28.47	28.50	-27	7,747	-0.35%
2019/08/29	6	27.99	2	28.20	28.20	4	7,720	0.05%
2019/08/27	11	27.85	0	0.00	27.75	11	7,703	0.14%
2019/08/26	14	27.92	0	0.00	27.95	14	7,624	0.18%
2019/08/23	0	0.00	5	28.25	28.25	-5	7,760	-0.06%
2019/08/22	17	28.02	0	0.00	27.90	17	7,797	0.22%
2019/08/21	12	28.23	0	0.00	28.20	12	7,844	0.15%
2019/08/20	20	28.40	0	0.00	28.35	20	7,847	0.25%
2019/08/19	1	28.55	4	28.60	28.55	-3	7,767	-0.04%
2019/08/16	0	0.00	8	28.18	28.30	-8	7,765	-0.10%
2019/08/15	25	27.57	0	0.00	27.50	25	7,756	0.32%
2019/08/14	6	28.20	2	28.50	28.30	4	7,584	0.05%
2019/08/13	1	28.00	0	0.00	28.05	1	7,824	0.01%
2019/08/08	0	0.00	1	28.75	28.75	-1	7,942	-0.01%
2019/08/07	3	28.53	0	0.00	28.55	3	7,978	0.04%
2019/08/06	1	28.65	0	0.00	28.90	1	8,025	0.01%
2019/08/02	2	28.88	0	0.00	28.90	2	8,073	0.02%
2019/08/01	14	29.43	0	0.00	29.25	14	8,131	0.17%
2019/07/31	6	29.84	0	0.00	29.60	6	8,115	0.07%
2019/07/30	6	29.89	0	0.00	30.00	6	8,089	0.07%
2019/07/29	2	30.20	0	0.00	30.35	2	8,099	0.02%
2019/07/26	10	30.10	1	30.20	30.15	9	8,149	0.11%
2019/07/25	7	30.34	0	0.00	30.25	7	8,296	0.08%
2019/07/24	29	30.59	0	0.00	30.50	29	8,280	0.35%
2019/07/23	32	30.83	6	30.95	30.80	26	8,336	0.31%
2019/07/22	12	31.42	0	0.00	31.25	12	8,296	0.14%
2019/07/19	38	31.76	0	0.00	31.50	38	8,213	0.46%
2019/07/18	10	33.95	3	33.97	33.90	7	8,054	0.09%
2019/07/17	4	34.05	10	34.30	34.10	-6	7,979	-0.08%
2019/07/16	6	33.87	10	33.85	33.80	-4	7,847	-0.05%
2019/07/15	10	33.75	3	33.80	33.80	7	7,784	0.09%
2019/07/12	10	33.85	0	0.00	33.80	10	7,911	0.13%
2019/07/10	10	33.85	0	0.00	33.90	10	7,934	0.13%
2019/07/09	3	33.95	3	33.85	33.85	0	7,977	0.00%
2019/07/08	1	34.10	0	0.00	34.10	1	8,007	0.01%
2019/07/05	12	34.16	10	34.20	34.20	2	8,161	0.02%
2019/07/04	1	34.05	11	34.15	34.00	-10	8,263	-0.12%
2019/07/03	1	34.15	0	0.00	34.05	1	8,437	0.01%
2019/07/02	1	33.90	21	34.05	34.05	-20	8,631	-0.23%
2019/07/01	9	33.65	20	33.95	33.85	-11	8,711	-0.13%
2019/06/28	50	33.58	10	33.50	33.50	40	8,718	0.46%
2019/06/27	5	33.90	50	34.00	33.95	-45	8,729	-0.52%
2019/06/25	32	33.50	0	0.00	33.45	32	8,853	0.36%
2019/06/24	5	33.60	34	33.65	33.75	-29	8,854	-0.33%
2019/06/21	20	33.28	5	33.35	33.10	15	8,901	0.17%
2019/06/20	21	33.30	22	33.50	33.40	-1	8,838	-0.01%
2019/06/19	20	32.98	11	33.35	33.25	9	8,860	0.10%
2019/06/14	0	0.00	10	32.95	32.70	-10	8,845	-0.11%
2019/06/13	15	32.78	5	32.60	32.70	10	8,852	0.11%
2019/06/12	0	0.00	3	33.00	33.10	-3	8,899	-0.03%
2019/06/10	3	32.95	10	32.95	32.80	-7	8,959	-0.08%
2019/06/06	0	0.00	5	32.70	32.75	-5	8,960	-0.06%
2019/06/05	11	32.59	6	32.64	32.60	5	8,964	0.06%
2019/06/04	1	32.80	10	32.95	32.80	-9	8,994	-0.10%
2019/05/31	0	0.00	14	32.65	32.80	-14	9,065	-0.15%
2019/05/30	22	32.27	12	32.53	32.25	10	9,024	0.11%
2019/05/29	0	0.00	20	32.00	32.25	-20	8,991	-0.22%
2019/05/27	10	31.75	11	31.95	31.50	-1	9,002	-0.01%
2019/05/23	1	31.00	0	0.00	31.45	1	8,918	0.01%
2019/05/22	21	31.45	10	31.60	31.50	11	8,890	0.12%
2019/05/21	15	32.19	1.1	32.23	32.05	13.9	8,831	0.16%
2019/05/20	0	0.00	11	32.90	32.60	-11	8,623	-0.13%
2019/05/17	1	32.00	3	31.75	31.75	-2	8,367	-0.02%
2019/05/16	0	0.00	17	31.43	31.75	-17	8,370	-0.20%
2019/05/15	1	31.45	0	0.00	31.60	1	8,321	0.01%
2019/05/13	2	31.80	0	0.00	31.70	2	8,319	0.02%
2019/05/10	14	32.25	0	0.00	31.95	14	8,399	0.17%
2019/05/09	2	32.25	0	0.00	32.55	2	8,366	0.02%
2019/05/08	8	32.41	0	0.00	32.85	8	8,321	0.10%
2019/05/07	1	32.50	0	0.00	32.80	1	8,263	0.01%
2019/05/06	13	32.73	0	0.00	32.65	13	8,232	0.16%
2019/05/03	15	33.20	12	33.44	33.20	3	8,130	0.04%
2019/05/02	3	32.90	5	33.10	32.85	-2	8,134	-0.02%
2019/04/30	4	33.51	1	33.55	33.70	3	8,018	0.04%
2019/04/29	0	0.00	4	33.70	33.65	-4	8,013	-0.05%
2019/04/26	1	33.25	14	33.02	33.25	-13	8,000	-0.16%
2019/04/24	10	32.55	10	32.60	32.70	0	8,192	0.00%
2019/04/23	0	0.00	10	32.60	32.60	-10	8,291	-0.12%
2019/04/22	0	0.00	10	32.35	32.45	-10	8,299	-0.12%
2019/04/18	21	32.13	0	0.00	31.80	21	8,417	0.25%
2019/04/12	10	32.35	10	32.55	32.55	0	8,571	0.00%
2019/04/11	3	32.95	3	32.93	32.30	0	8,581	0.00%
2019/04/10	5	32.15	5	32.60	32.60	0	8,475	0.00%
2019/04/09	1	32.55	8	32.67	32.50	-7	8,405	-0.08%
2019/04/08	5	32.46	6	32.68	32.10	-1	8,300	-0.01%
2019/04/03	4	31.60	34.1	31.60	31.90	-30.1	8,044	-0.37%
2019/04/02	0	0.00	16	30.88	31.00	-16	7,902	-0.20%
2019/04/01	0	0.00	10	30.70	30.50	-10	7,901	-0.13%
2019/03/29	11	30.59	0	0.00	30.45	11	7,798	0.14%
2019/03/28	3	30.58	0	0.00	30.85	3	7,892	0.04%
2019/03/26	10	30.85	0	0.00	30.90	10	7,844	0.13%
2019/03/25	0	0.00	3	31.10	31.30	-3	7,838	-0.04%
2019/03/22	8	31.20	1	31.30	31.30	7	7,821	0.09%
2019/03/21	0	0.00	3	30.90	31.00	-3	7,870	-0.04%
2019/03/20	0	0.00	10	30.65	30.50	-10	7,905	-0.13%
2019/03/19	0	0.00	14	30.52	30.50	-14	7,973	-0.18%
2019/03/18	0	0.00	1	30.00	30.20	-1	7,946	-0.01%
2019/03/15	3	29.85	3	30.10	29.90	0	7,985	0.00%
2019/03/14	13	29.76	0	29.95	29.95	13	7,949	0.16%
2019/03/13	0	0.00	2	30.10	29.95	-2	7,960	-0.03%
2019/03/12	2	30.30	11	30.30	30.30	-9	8,015	-0.11%
2019/03/08	10	29.75	0	0.00	29.75	10	8,272	0.12%
2019/03/07	1	29.90	0	0.00	30.10	1	8,371	0.01%
2019/03/06	0	0.00	1	30.25	30.15	-1	8,443	-0.01%
2019/03/04	28	30.04	4	30.25	30.00	24	8,628	0.28%
2019/02/27	23	30.38	0	0.00	30.50	23	8,569	0.27%
2019/02/22	1	30.65	0	0.00	31.20	1	8,529	0.01%
2019/02/21	0	0.00	1	30.90	31.20	-1	8,618	-0.01%
2019/02/19	2	30.73	13	30.77	30.70	-11	9,152	-0.12%
2019/02/18	2	30.25	4	30.45	30.25	-2	9,211	-0.02%
2019/02/15	2	30.05	2	30.30	30.05	0	9,219	0.00%
2019/02/14	2	30.00	18	30.20	30.00	-16	9,118	-0.18%
2019/02/13	0	0.00	16	29.99	30.00	-16	9,085	-0.18%
2019/02/12	9	29.48	6	29.82	29.80	3	9,064	0.03%
2019/02/11	6	29.70	11	30.05	29.65	-5	9,077	-0.06%
2019/01/30	4	29.05	6	29.48	29.70	-2	8,984	-0.02%
2019/01/29	18	29.28	4	29.63	29.40	14	8,912	0.16%
2019/01/25	2	29.35	10	29.56	29.55	-8	8,955	-0.09%
2019/01/24	23	29.34	12	29.52	29.60	11	8,901	0.12%
2019/01/22	0	0.00	24	29.53	29.40	-24	8,991	-0.27%
2019/01/21	10	29.05	36	29.25	29.20	-26	9,104	-0.29%
2019/01/18	16	28.82	4	29.20	28.80	12	9,143	0.13%
2019/01/17	14	28.92	0	0.00	28.95	14	9,213	0.15%
2019/01/16	38	29.06	0	0.00	29.05	38	9,257	0.41%
2019/01/15	30	29.33	57	29.49	29.55	-27	9,229	-0.29%
2019/01/14	42	28.90	23	29.13	29.00	19	9,231	0.21%
2019/01/11	1	29.40	5	29.50	29.30	-4	9,388	-0.04%
2019/01/10	2	28.90	22	29.33	29.35	-20	9,424	-0.21%
2019/01/09	0	0.00	5	29.27	29.30	-5	9,492	-0.05%
2019/01/08	0	0.00	15	28.96	28.85	-15	9,781	-0.15%
2019/01/07	0	0.00	11	28.77	28.70	-11	9,859	-0.11%
2019/01/04	10	27.75	15	28.29	28.25	-5	9,958	-0.05%
2019/01/03	10	27.75	40	28.13	28.20	-30	10,232	-0.29%
2019/01/02	10.2	27.90	13	28.15	28.05	-2.8	10,398	-0.03%
2018/12/28	0	0.00	12	27.95	27.90	-12	10,424	-0.12%
2018/12/27	22	27.66	0	0.00	27.50	22	10,478	0.21%
2018/12/26	10	27.75	0	0.00	27.65	10	10,470	0.10%
2018/12/25	0	0.00	2	27.98	27.95	-2	10,574	-0.02%
2018/12/24	0	0.00	12	28.16	28.25	-12	10,708	-0.11%
2018/12/22	13	27.56	0	0.00	27.50	13	10,842	0.12%
2018/12/21	17	27.96	2	28.10	27.60	15	11,052	0.14%
2018/12/20	0	0.00	6	28.25	28.30	-6	10,899	-0.06%
2018/12/19	10	28.20	0	0.00	28.50	10	10,948	0.09%
2018/12/18	10	28.34	0	0.00	28.20	10	11,087	0.09%
2018/12/17	1	28.65	43	28.67	28.80	-42	11,426	-0.37%
2018/12/14	42	28.18	0	0.00	28.15	42	11,796	0.36%
2018/12/13	9	28.33	7	28.44	28.45	2	11,923	0.02%
2018/12/12	1	28.70	0	0.00	28.60	1	12,034	0.01%
2018/12/11	15	28.70	15	29.00	28.65	0	12,027	0.00%
2018/12/10	3	28.33	4	28.76	28.65	-1	12,243	-0.01%
2018/12/07	6	28.70	5	28.43	28.75	1	12,390	0.01%
2018/12/06	0	0.00	4	28.16	28.15	-4	12,688	-0.03%
2018/12/05	1	28.20	5	28.10	28.40	-4	12,999	-0.03%
2018/12/04	18	28.74	0	0.00	28.60	18	13,179	0.14%
2018/12/03	0	0.00	19	29.03	29.30	-19	13,251	-0.14%
2018/11/30	5	28.55	10	28.65	28.45	-5	13,246	-0.04%
2018/11/29	30	28.48	0	0.00	28.30	30	13,327	0.23%
2018/11/28	22	28.40	15	28.57	28.60	7	13,318	0.05%
2018/11/27	7	28.17	4	28.21	28.20	3	13,315	0.02%
2018/11/26	2	28.40	2	28.95	28.75	0	13,324	0.00%
2018/11/23	7	28.32	4	28.45	28.45	3	13,454	0.02%
2018/11/22	5	28.97	0	0.00	28.85	5	13,484	0.04%
2018/11/21	2	28.75	0	0.00	29.20	2	13,609	0.01%
2018/11/20	1	29.05	0	0.00	29.25	1	13,803	0.01%
2018/11/19	1	29.40	0	0.00	29.45	1	14,145	0.01%
2018/11/16	39	29.95	6	29.58	29.35	33	14,578	0.23%
2018/11/15	17	31.20	1	30.85	31.20	16	14,643	0.11%
2018/11/13	1	30.90	1.3	30.79	31.50	-0.3	14,898	0.00%
2018/11/12	0	0.00	20	31.45	31.50	-20	14,956	-0.13%
2018/11/09	22	30.96	1	30.75	30.95	21	15,009	0.14%
2018/11/08	6	31.66	5	31.95	31.80	1	15,190	0.01%
2018/11/07	0	0.00	12	31.43	31.45	-12	15,304	-0.08%
2018/11/05	25.1	30.70	10	30.85	30.85	15.1	15,279	0.10%
2018/11/02	5	31.00	14	31.32	31.65	-9	15,247	-0.06%
2018/11/01	15	30.68	0	0.00	30.65	15	15,160	0.10%
2018/10/31	0	0.00	12	31.04	31.05	-12	15,259	-0.08%
2018/10/30	2	30.55	9	30.51	30.15	-7	15,259	-0.05%
2018/10/29	2	29.35	2	29.85	29.95	0	15,194	0.00%
2018/10/26	7	29.95	0	0.00	30.00	7	15,210	0.05%
2018/10/24	5	30.50	0	0.00	30.70	5	15,158	0.03%
2018/10/23	10	31.38	0	0.00	31.20	10	15,026	0.07%
2018/10/22	0	0.00	5	31.75	32.20	-5	15,038	-0.03%
2018/10/19	5	31.15	0	0.00	31.25	5	15,040	0.03%
2018/10/18	0	0.00	5	32.18	32.05	-5	14,906	-0.03%
2018/10/17	2	31.70	11	31.95	31.55	-9	14,932	-0.06%
2018/10/16	12	30.97	2	30.83	31.05	10	14,994	0.07%
2018/10/15	31	32.23	11	32.05	32.10	20	14,845	0.13%
2018/10/12	1	32.75	20	33.01	33.25	-19	14,868	-0.13%
2018/10/11	55	33.12	1	32.30	32.35	54	15,030	0.36%
2018/10/09	3	35.23	45	35.63	35.85	-42	14,779	-0.28%
2018/10/05	2	34.40	1	34.70	34.50	1	14,624	0.01%
2018/10/04	22	34.89	5	34.95	35.15	17	14,724	0.12%
2018/10/03	1	35.45	17	35.60	35.40	-16	14,807	-0.11%
2018/10/02	4	35.20	30	35.29	35.40	-26	14,917	-0.17%
2018/10/01	49	34.95	1	34.95	34.80	48	15,055	0.32%
2018/09/28	75	35.60	21	35.73	35.70	54	15,180	0.36%
2018/09/27	1	36.20	20	36.30	36.35	-19	15,212	-0.12%
2018/09/26	32	35.95	3	35.85	36.00	29	15,398	0.19%
2018/09/25	56	36.37	0.3	36.20	36.20	55.7	15,450	0.36%
2018/09/21	1	36.90	91	36.85	37.40	-90	15,309	-0.59%
2018/09/20	99	36.07	35	36.08	35.80	64	14,943	0.43%
2018/09/19	0	0.00	75	36.67	37.00	-75	14,610	-0.51%
2018/09/18	20	36.05	33	36.27	36.15	-13	14,327	-0.09%
2018/09/17	30	35.90	2	36.00	35.75	28	14,190	0.20%
2018/09/14	21	35.93	44	36.21	36.05	-23	14,164	-0.16%
2018/09/13	10	35.45	10	35.95	35.65	0	13,939	0.00%
2018/09/12	56	35.44	55	35.98	35.45	1	13,754	0.01%
2018/09/11	31	34.96	76	35.37	35.45	-45	13,492	-0.33%
2018/09/10	69	34.33	60	34.84	34.50	9	13,213	0.07%
2018/09/07	25	34.22	10	34.65	34.05	15	13,127	0.11%
2018/09/06	20	34.48	0	0.00	34.35	20	12,986	0.15%
2018/09/05	22	34.92	15.1	35.27	34.70	6.9	12,867	0.05%
2018/09/04	10	34.80	1	34.90	34.75	9	12,655	0.07%
2018/09/03	24	35.00	10	34.75	34.60	14	12,558	0.11%
2018/08/31	12	35.30	13	35.42	35.75	-1	12,429	-0.01%
2018/08/30	41	35.77	30	36.13	35.70	11	12,333	0.09%
2018/08/29	10	35.55	0	0.00	35.70	10	12,200	0.08%
2018/08/28	1	36.05	5	35.65	35.95	-4	12,067	-0.03%
2018/08/27	26	35.60	11	35.77	35.70	15	11,937	0.13%
2018/08/24	63	36.31	14	36.28	36.00	49	11,651	0.42%
2018/08/23	8	36.31	62	36.45	37.25	-54	11,349	-0.48%
2018/08/22	1	34.60	92.1	34.85	35.20	-91.1	10,837	-0.84%
2018/08/21	8	33.77	175	33.53	34.05	-167	10,315	-1.62%	大賣/鉅額交易
2018/08/20	15	32.12	10	32.50	32.50	5	10,030	0.05%
2018/08/17	0	0.00	5	32.30	32.45	-5	9,994	-0.05%
2018/08/16	10	31.60	10	32.25	32.25	0	9,937	0.00%
2018/08/15	62	32.26	48	32.59	32.25	14	9,932	0.14%
2018/08/14	0	0.00	58.3	32.55	32.75	-58.3	9,740	-0.60%
2018/08/13	0	0.00	0.1	31.70	31.80	-0.1	9,633	0.00%
2018/08/10	2	31.85	0	0.00	31.80	2	9,675	0.02%
2018/08/06	0	0.00	27	31.77	32.10	-27	9,514	-0.28%
2018/08/02	62	31.54	0	0.00	30.75	62	9,391	0.66%
2018/08/01	30	31.95	0	0.00	32.30	30	9,203	0.33%
2018/07/31	0	0.00	10	32.35	32.60	-10	9,132	-0.11%
2018/07/30	20	32.08	0	0.00	32.15	20	9,084	0.22%
2018/07/27	27	32.21	0	0.00	32.25	27	9,071	0.30%
2018/07/26	10.1	32.16	12	32.82	32.85	-1.9	8,977	-0.02%
2018/07/25	10	32.30	1.5	32.10	32.20	8.5	8,997	0.09%
2018/07/23	16	32.18	21	32.77	32.20	-5	9,000	-0.06%
2018/07/20	1	31.90	11	32.36	32.20	-10	8,874	-0.11%
2018/07/19	3	32.00	4	32.28	31.80	-1	8,652	-0.01%
2018/07/18	1	33.25	40	32.57	33.25	-39	8,444	-0.46%
2018/07/17	0	0.00	20	31.95	32.00	-20	8,072	-0.25%
2018/07/16	30	31.73	7	31.75	31.70	23	7,960	0.29%
2018/07/13	14	31.91	0	0.00	32.10	14	7,921	0.18%
2018/07/12	24	31.51	24	31.86	32.00	0	7,804	0.00%
2018/07/11	14	31.56	14	31.95	31.90	0	7,616	0.00%
2018/07/10	2	32.35	13	32.39	32.05	-11	7,440	-0.15%
2018/07/09	8	31.93	52.2	32.08	32.35	-44.2	7,233	-0.61%
2018/07/06	1	31.65	42.1	31.54	31.50	-41.1	6,964	-0.59%
2018/07/05	0	0.00	26	31.37	30.90	-26	6,686	-0.39%
2018/07/04	6.1	30.83	174	30.31	30.80	-167.9	6,554	-2.56%	大賣/鉅額交易
2018/07/03	0	0.00	16	29.34	29.55	-16	6,348	-0.25%
2018/07/02	0	0.00	8	29.10	28.90	-8	6,241	-0.13%
2018/06/29	10	28.95	25	28.94	28.90	-15	6,194	-0.24%
2018/06/28	23	28.50	0	0.00	28.50	23	6,113	0.38%
2018/06/27	10	28.80	12	29.03	28.80	-2	6,038	-0.03%
2018/06/26	53	28.86	6	28.98	28.80	47	6,046	0.78%
2018/06/25	5	28.65	66	29.30	29.45	-61	5,984	-1.02%
2018/06/22	21	28.66	10	28.95	28.85	11	5,907	0.19%
2018/06/21	10	28.70	10	29.05	28.80	0	5,896	0.00%
2018/06/20	0	0.00	12	29.04	29.00	-12	5,893	-0.20%
2018/06/19	43	28.79	0	0.00	28.50	43	5,800	0.74%
2018/06/15	1	29.40	61	29.22	29.60	-60	5,668	-1.06%
2018/06/14	46	28.70	0	0.00	28.55	46	5,465	0.84%
2018/06/12	10	29.20	0	0.00	29.10	10	5,683	0.18%
2018/06/11	20	29.13	0	0.00	29.00	20	5,650	0.35%
2018/06/08	10	29.50	0	0.00	29.65	10	5,658	0.18%
2018/06/07	35	29.66	0	0.00	29.80	35	5,651	0.62%
2018/06/06	0	0.00	40	29.80	29.95	-40	5,608	-0.71%
2018/06/05	0	0.00	16	29.44	29.50	-16	5,511	-0.29%
2018/06/04	0	0.00	40	29.30	29.35	-40	5,493	-0.73%
2018/06/01	0	0.00	41	28.91	28.95	-41	5,462	-0.75%
2018/05/31	0	0.00	20	28.53	28.55	-20	5,457	-0.37%
2018/05/30	41	28.27	20	28.05	28.05	21	5,311	0.40%
2018/05/29	15	28.45	15	28.73	28.80	0	5,263	0.00%
2018/05/28	40	28.63	0	0.00	28.70	40	5,291	0.76%
2018/05/25	40	28.83	11	28.91	28.75	29	5,356	0.54%
2018/05/24	11	29.05	6	29.15	29.25	5	5,362	0.09%
2018/05/23	1	29.20	19	29.22	29.20	-18	5,389	-0.33%
2018/05/22	6	28.73	0	0.00	28.90	6	5,365	0.11%
2018/05/21	0	0.00	31	28.94	28.95	-31	5,414	-0.57%
2018/05/18	0	0.00	56	28.65	28.65	-56	5,417	-1.03%
2018/05/17	0	0.00	1	28.15	28.15	-1	5,436	-0.02%
2018/05/15	0	0.00	1	28.15	28.15	-1	5,705	-0.02%
2018/05/10	3	28.32	0	0.00	28.20	3	6,252	0.05%
2018/05/08	0	0.00	5	28.40	28.40	-5	6,379	-0.08%
2018/05/07	1	27.95	20	28.05	28.10	-19	6,378	-0.30%
2018/05/04	95	27.70	40	27.91	27.70	55	6,372	0.86%
2018/05/03	20	28.18	17	28.23	28.15	3	6,405	0.05%
2018/05/02	1	28.50	48	28.58	28.60	-47	6,429	-0.73%
2018/04/30	1	27.75	170	27.97	28.40	-169	6,402	-2.64%	大賣/鉅額交易
2018/04/27	0	0.00	5	27.11	27.20	-5	6,267	-0.08%
2018/04/26	5	27.20	17	27.54	27.10	-12	6,388	-0.19%
2018/04/25	13	26.78	20	27.05	27.20	-7	6,418	-0.11%
2018/04/24	10	26.95	1	26.80	26.85	9	6,472	0.14%
2018/04/20	2	27.00	0	0.00	27.10	2	6,703	0.03%
2018/04/19	0	0.00	33	27.08	27.20	-33	6,875	-0.48%
2018/04/18	0	0.00	15	26.82	26.90	-15	6,949	-0.22%
2018/04/17	5	26.40	0	0.00	26.50	5	7,049	0.07%
2018/04/16	12	26.60	0	0.00	26.65	12	7,205	0.17%
2018/04/13	12	26.70	0	0.00	26.65	12	7,290	0.16%
2018/04/12	10	26.85	0	0.00	26.80	10	7,449	0.13%
2018/04/11	6	27.00	0	0.00	27.00	6	7,536	0.08%
2018/04/10	15	27.02	38	27.26	27.20	-23	7,665	-0.30%
2018/04/09	0	0.00	52	26.92	27.05	-52	7,672	-0.68%
2018/04/03	0	0.00	20	26.48	26.60	-20	7,720	-0.26%
2018/04/02	11	26.25	0	0.00	26.35	11	7,879	0.14%
2018/03/31	10	26.25	10	26.44	26.45	0	8,036	0.00%
2018/03/30	0	0.00	56	26.36	26.50	-56	8,034	-0.70%
2018/03/29	1	26.00	5	26.25	26.25	-4	7,987	-0.05%
2018/03/28	2	25.90	0	0.00	26.10	2	7,957	0.03%
2018/03/26	20	25.70	5	25.95	25.95	15	7,983	0.19%
2018/03/22	0	0.00	43	26.30	26.30	-43	7,958	-0.54%
2018/03/21	20	26.00	8	26.14	26.10	12	7,955	0.15%
2018/03/20	10	25.95	0	0.00	26.10	10	8,020	0.12%
2018/03/19	10	26.25	0	0.00	26.15	10	8,122	0.12%
2018/03/16	0	0.00	64	26.24	26.75	-64	8,054	-0.79%
2018/03/15	10	25.75	0	0.00	25.75	10	7,768	0.13%
2018/03/14	35	25.84	25	26.04	25.75	10	7,782	0.13%
2018/03/13	0	0.00	5	26.00	26.05	-5	7,790	-0.06%
2018/03/12	0	0.00	31	25.85	25.85	-31	7,806	-0.40%
2018/03/08	53	25.72	0	0.00	25.75	53	7,855	0.67%
2018/03/07	0	0.00	2	25.75	25.70	-2	7,878	-0.03%
2018/03/06	0	0.00	1	25.70	25.70	-1	8,037	-0.01%
2018/03/02	44	25.34	0	0.00	25.50	44	8,095	0.54%
2018/03/01	0	0.00	23	25.95	25.75	-23	8,041	-0.29%
2018/02/26	10	25.90	30	26.05	25.95	-20	7,853	-0.25%
2018/02/23	11	25.30	47	25.46	25.60	-36	7,789	-0.46%
2018/02/22	0	0.00	21	25.15	25.25	-21	7,827	-0.27%
2018/02/21	0	0.00	5	25.01	25.40	-5	7,785	-0.06%
2018/02/07	1	24.40	0	0.00	24.45	1	7,456	0.01%
2018/02/06	95	24.45	0	0.00	24.30	95	7,175	1.32%
2018/02/05	4	25.85	0	0.00	26.00	4	6,819	0.06%
2018/02/02	0	0.00	14.1	26.48	26.35	-14.1	6,688	-0.21%
2018/02/01	0	0.00	5	26.30	26.10	-5	6,549	-0.08%
2018/01/31	6	25.96	0	0.00	26.05	6	6,461	0.09%
2018/01/30	14	26.23	0	0.00	26.10	14	6,319	0.22%
2018/01/29	23	26.37	14	26.59	26.45	9	6,257	0.14%
2018/01/26	4	26.20	12	26.50	26.55	-8	6,221	-0.13%
2018/01/24	41	26.51	0	0.00	26.55	41	6,058	0.68%
2018/01/23	12	26.69	0	0.00	26.90	12	5,930	0.20%
2018/01/22	30	26.82	10	26.95	26.70	20	5,825	0.34%
2018/01/19	35	26.86	0	0.00	26.90	35	5,699	0.61%
2018/01/17	10	26.95	0	0.00	26.90	10	5,608	0.18%
2018/01/16	64	27.23	42	27.50	27.00	22	5,569	0.40%
2018/01/15	34	27.12	49	27.31	27.30	-15	5,416	-0.28%
2018/01/12	4	26.85	4	27.15	26.90	0	5,306	0.00%
2018/01/10	19	26.86	57	27.02	27.00	-38	5,119	-0.74%
2018/01/09	1	26.70	0	0.00	26.75	1	4,956	0.02%
2018/01/08	10	26.70	10	26.85	26.50	0	4,872	0.00%
2018/01/05	14	26.26	19	26.56	26.65	-5	4,730	-0.11%
2018/01/04	26	26.50	1	26.35	26.35	25	4,655	0.54%
2018/01/03	10	26.63	0	0.00	26.60	10	4,556	0.22%
2018/01/02	6	26.85	11	27.08	26.80	-5	4,448	-0.11%