遠東新 (1402)-富邦-仁愛券商分點個股進出

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
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050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(已收盤)

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

遠東新 (1402)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	2	37.20	29	38.26	38.20	-27	9,939	-0.27%
2024/11/21	1.1	36.64	43.1	37.41	37.80	-42	9,654	-0.43%
2024/11/20	15	36.77	5	36.56	37.55	10	9,208	0.11%
2024/11/19	18	35.13	16	35.79	37.05	2	8,730	0.02%
2024/11/18	0	0.00	4	35.54	35.50	-4	8,176	-0.05%
2024/11/15	19	34.87	1.2	35.86	35.00	17.8	7,842	0.23%
2024/11/14	0.1	35.45	0	0.00	35.20	0.1	7,908	0.00%
2024/11/13	0	0.00	1.5	35.49	35.45	-1.5	7,840	-0.02%
2024/11/11	13	35.92	0	0.00	35.45	13	7,916	0.16%
2024/11/08	11	36.50	10	36.65	36.45	1	7,898	0.01%
2024/11/07	10	36.50	0.3	36.45	36.55	9.7	8,105	0.12%
2024/11/06	3	36.92	0.1	36.91	36.50	2.9	8,232	0.03%
2024/11/05	0.1	37.25	0	0.00	37.55	0.1	8,357	0.00%
2024/11/04	0	0.00	19	37.35	37.45	-19	8,601	-0.22%
2024/11/01	13	36.67	0	0.00	37.00	13	8,806	0.15%
2024/10/30	10	37.10	17	37.99	37.10	-7	8,861	-0.08%
2024/10/29	1	37.85	13.7	38.09	38.05	-12.7	8,937	-0.14%
2024/10/28	0.1	37.95	2.3	37.77	37.60	-2.2	9,000	-0.02%
2024/10/25	1	37.40	11.1	37.43	37.85	-10.1	9,030	-0.11%
2024/10/24	1	37.20	0	0.00	37.00	1	9,068	0.01%
2024/10/23	0	0.00	0.7	36.60	36.80	-0.7	9,131	-0.01%
2024/10/22	0	0.00	3	36.87	36.90	-3	9,327	-0.03%
2024/10/21	1	36.80	0	0.00	36.85	1	9,555	0.01%
2024/10/18	1	36.75	0	0.00	37.10	1	9,823	0.01%
2024/10/17	1	36.75	1	37.45	37.05	0	10,724	0.00%
2024/10/16	2	36.88	4	37.08	36.85	-2	11,058	-0.02%
2024/10/15	10	36.70	0	0.00	36.45	10	11,215	0.09%
2024/10/14	0	0.00	1.5	36.51	37.00	-1.5	11,305	-0.01%
2024/10/11	1	36.35	1	36.35	36.45	0	11,394	0.00%
2024/10/09	10	37.60	1	37.35	37.35	9	11,509	0.08%
2024/10/08	5	37.50	1.1	37.85	37.70	3.9	11,563	0.03%
2024/10/07	6	37.33	1.2	37.56	37.30	4.8	11,536	0.04%
2024/10/04	8.2	37.73	0	0.00	37.45	8.2	11,512	0.07%
2024/10/01	0	0.00	8	38.95	39.00	-8	11,453	-0.07%
2024/09/30	0	0.00	40.7	38.68	38.40	-40.7	11,439	-0.36%
2024/09/27	4.4	37.96	13.3	38.27	38.20	-8.9	11,432	-0.08%
2024/09/26	1	38.05	3.1	38.65	38.20	-2.1	11,527	-0.02%
2024/09/25	0	0.00	6.1	37.68	37.75	-6.1	11,533	-0.05%
2024/09/24	1.2	36.89	2	37.10	37.10	-0.8	11,611	-0.01%
2024/09/23	10.1	36.70	1	36.65	36.70	9.1	11,853	0.08%
2024/09/20	0	0.00	4	37.05	37.15	-4	12,154	-0.03%
2024/09/19	0.2	36.60	2	37.00	37.00	-1.9	12,245	-0.02%
2024/09/18	0.2	36.60	16	36.61	36.65	-15.8	12,460	-0.13%
2024/09/16	0	0.00	5.1	36.80	36.95	-5.1	12,691	-0.04%
2024/09/12	0	0.00	83	36.54	36.90	-83	12,744	-0.65%
2024/09/10	0	0.00	7.2	36.50	36.30	-7.2	12,682	-0.06%
2024/09/09	0.1	35.70	0	0.00	36.10	0.1	12,706	0.00%
2024/09/06	0	0.00	1	36.30	36.10	-1	12,605	-0.01%
2024/09/05	0	0.00	3	35.70	35.70	-3	12,630	-0.02%
2024/09/04	2	34.55	7	34.50	35.00	-5	12,658	-0.04%
2024/09/02	1.1	35.72	0	0.00	36.10	1.1	12,566	0.01%
2024/08/30	6	36.16	0	0.00	36.25	6	12,574	0.05%
2024/08/29	0	0.00	1	36.70	36.40	-1	12,533	-0.01%
2024/08/28	1	36.15	0	0.00	36.25	1	12,648	0.01%
2024/08/27	1	35.75	2.4	36.43	36.70	-1.4	12,901	-0.01%
2024/08/26	1	36.15	1	36.10	36.00	0	12,900	0.00%
2024/08/23	5	35.99	1	35.90	36.00	4	12,883	0.03%
2024/08/22	3	36.52	3	36.55	36.85	0	12,834	0.00%
2024/08/21	7	36.72	0	0.00	36.80	7	12,863	0.05%
2024/08/20	1	36.20	94.9	36.81	37.10	-93.9	12,825	-0.73%
2024/08/19	1	36.65	0.2	36.85	36.35	0.9	12,815	0.01%
2024/08/16	0	0.00	11.2	36.62	36.85	-11.2	12,825	-0.09%
2024/08/15	2	35.63	0	0.00	35.45	2	12,640	0.02%
2024/08/14	0	0.00	16.3	36.02	36.20	-16.3	12,561	-0.13%
2024/08/13	0	0.00	19.2	35.18	35.50	-19.2	12,475	-0.15%
2024/08/12	18	34.33	1	34.45	34.45	17	12,383	0.14%
2024/08/09	1	34.45	32	34.82	34.80	-31	12,353	-0.25%
2024/08/08	3	33.57	0	0.00	33.65	3	12,135	0.02%
2024/08/07	11	33.84	0.5	34.30	34.10	10.5	12,018	0.09%
2024/08/06	0	0.00	20.6	34.23	34.10	-20.6	12,005	-0.17%
2024/08/05	13	33.58	4	33.95	33.20	9	11,752	0.08%
2024/08/02	2.2	34.74	1	35.00	35.00	1.2	11,564	0.01%
2024/08/01	0.7	34.89	27.2	34.83	35.15	-26.5	11,429	-0.23%
2024/07/31	5.1	33.65	4	33.99	34.00	1.1	11,310	0.01%
2024/07/30	11.3	33.44	0	33.65	33.65	11.3	11,188	0.10%
2024/07/29	11	33.61	4	33.75	33.60	7	11,216	0.06%
2024/07/26	8	33.19	4.1	33.31	33.40	3.9	11,132	0.04%
2024/07/23	2	33.03	14	33.37	33.40	-12	11,112	-0.11%
2024/07/22	1.2	32.59	25	32.82	33.00	-23.8	10,912	-0.22%
2024/07/19	2.1	32.68	3	32.83	33.05	-0.9	10,664	-0.01%
2024/07/18	101.5	33.26	23	32.80	32.90	78.5	10,365	0.76%	大買/
2024/07/17	1.2	37.13	7	37.39	37.30	-5.8	9,423	-0.06%
2024/07/15	1	38.00	0.3	37.91	38.00	0.8	8,798	0.01%
2024/07/11	0	0.00	2.5	37.97	38.00	-2.5	8,558	-0.03%
2024/07/10	4.1	37.04	4	37.19	36.95	0.1	8,438	0.00%
2024/07/08	0	0.00	1.7	37.75	37.55	-1.7	8,315	-0.02%
2024/07/05	2	37.33	20.2	37.89	37.25	-18.2	8,206	-0.22%
2024/07/04	0	0.00	6.4	37.68	38.00	-6.4	8,100	-0.08%
2024/07/03	0	0.00	11.8	36.73	36.75	-11.8	7,960	-0.15%
2024/07/02	2	35.85	0.2	36.30	36.30	1.8	7,849	0.02%
2024/07/01	0	0.00	11.2	36.07	36.00	-11.2	7,702	-0.14%
2024/06/28	1	35.50	0	0.00	35.25	1	7,501	0.01%
2024/06/27	10.1	34.50	10	35.30	36.00	0.1	7,276	0.00%
2024/06/26	14	35.35	2.3	35.74	35.25	11.7	6,947	0.17%
2024/06/25	10	35.75	26	36.51	36.55	-16	6,628	-0.24%
2024/06/24	12	35.88	1	36.30	36.40	11	6,339	0.17%
2024/06/21	1	36.50	30.5	36.43	36.30	-29.5	6,087	-0.48%
2024/06/20	91	35.81	4.2	36.16	36.20	86.8	5,809	1.49%
2024/06/19	0	0.00	3.6	35.93	35.80	-3.6	5,817	-0.06%
2024/06/18	0	0.00	5.2	35.79	35.90	-5.2	5,839	-0.09%
2024/06/17	23	35.40	0	0.00	35.25	23	5,796	0.40%
2024/06/14	0.2	35.40	75.2	35.17	35.55	-75.1	5,865	-1.28%
2024/06/13	0	0.00	7.1	34.94	34.75	-7.1	5,808	-0.12%
2024/06/12	0	0.00	0.3	35.00	34.85	-0.3	6,112	0.00%
2024/06/11	0	0.00	1.3	35.11	34.90	-1.3	6,074	-0.02%
2024/06/07	0	0.00	25.8	34.11	34.55	-25.8	6,072	-0.42%
2024/06/06	1	33.90	1	34.00	33.95	0	6,009	0.00%
2024/06/05	0	0.00	0.5	33.95	33.80	-0.5	5,985	-0.01%
2024/06/04	0	0.00	2	34.30	34.00	-2	5,997	-0.03%
2024/06/03	2.1	34.09	2.2	34.26	34.30	-0.1	5,976	0.00%
2024/05/31	1	33.80	1.6	33.92	33.80	-0.6	5,814	-0.01%
2024/05/29	4	33.70	1.5	33.69	33.30	2.5	5,502	0.04%
2024/05/28	1	33.75	0.7	33.73	33.70	0.3	5,509	0.01%
2024/05/27	3	33.50	1	33.45	33.45	2	5,679	0.04%
2024/05/24	0	0.00	1	33.65	33.65	-1	5,699	-0.02%
2024/05/23	0	0.00	4	33.54	33.65	-4	5,699	-0.07%
2024/05/22	6	33.98	0	0.00	33.90	6	5,642	0.11%
2024/05/21	0	0.00	4	34.33	34.40	-4	5,614	-0.07%
2024/05/20	0	0.00	24	34.73	34.45	-24	5,589	-0.43%
2024/05/17	0	0.00	3.3	34.70	34.70	-3.3	5,579	-0.06%
2024/05/16	0	0.00	23.6	35.06	35.20	-23.6	5,542	-0.43%
2024/05/15	0	0.00	3	34.45	34.35	-3	5,357	-0.06%
2024/05/14	0	0.00	18	34.40	34.25	-18	5,351	-0.34%
2024/05/13	63	34.56	1	34.45	34.60	62	5,343	1.16%
2024/05/10	11	34.34	16.5	34.25	34.45	-5.5	5,287	-0.10%
2024/05/09	0	0.00	20.9	33.41	33.40	-20.9	5,167	-0.40%
2024/05/08	0	0.00	11.3	33.68	33.75	-11.3	5,184	-0.22%
2024/05/07	5.1	33.50	5.1	33.66	33.70	0	5,149	0.00%
2024/05/06	0	0.00	17.9	33.44	33.50	-17.9	5,101	-0.35%
2024/05/03	16	33.43	3.5	33.49	33.20	12.6	5,032	0.25%
2024/05/02	1	33.25	59.8	33.27	33.20	-58.8	4,976	-1.18%
2024/04/30	16	32.83	0	0.00	32.50	16	4,851	0.33%
2024/04/29	1	33.00	111.5	32.94	33.10	-110.5	4,812	-2.30%	大賣/鉅額交易
2024/04/26	2	32.08	0	0.00	32.05	2	4,709	0.04%
2024/04/25	20.1	32.25	1	32.15	32.15	19.1	4,661	0.41%
2024/04/24	64	32.63	0	0.00	32.35	64	4,669	1.37%
2024/04/23	2	32.85	31	32.85	32.85	-29	4,764	-0.61%
2024/04/22	0	0.00	52.1	32.11	32.40	-52.1	4,821	-1.08%
2024/04/19	12	31.28	0	0.00	31.15	12	4,788	0.25%
2024/04/18	18	31.81	0	0.00	31.80	18	4,676	0.38%
2024/04/17	11.1	31.80	0	0.00	31.95	11.1	4,646	0.24%
2024/04/16	16	32.34	2	32.63	31.85	14	4,600	0.30%
2024/04/15	3	32.70	11	32.60	32.65	-8	4,525	-0.18%
2024/04/12	6	32.41	1	32.50	32.35	5	4,507	0.11%
2024/04/11	0	0.00	4.1	32.78	32.80	-4.1	4,491	-0.09%
2024/04/10	1	32.70	1	32.80	32.70	0	4,526	0.00%
2024/04/09	0	0.00	1	33.00	32.90	-1	4,541	-0.02%
2024/04/03	1	32.70	0	0.00	32.60	1	4,618	0.02%
2024/04/02	3	32.90	3	33.08	33.15	0	4,608	0.00%
2024/04/01	0	0.00	10	33.15	33.25	-10	4,673	-0.21%
2024/03/29	0	0.00	9.5	33.18	33.25	-9.5	4,671	-0.20%
2024/03/28	0	0.00	13.1	33.00	33.05	-13.1	4,623	-0.28%
2024/03/27	0	0.00	13	32.85	32.85	-13	4,641	-0.28%
2024/03/26	0	0.00	3.7	32.64	32.60	-3.7	4,817	-0.08%
2024/03/25	2	32.15	4	32.48	32.40	-2	5,011	-0.04%
2024/03/22	6	32.38	1	32.70	32.50	5	5,238	0.10%
2024/03/21	14	32.32	4	32.58	32.70	10	5,412	0.18%
2024/03/20	0	0.00	2	32.00	31.80	-2	6,170	-0.03%
2024/03/19	3.1	31.95	0	0.00	31.70	3.1	6,240	0.05%
2024/03/18	4	32.60	0	0.00	32.75	4	6,208	0.06%
2024/03/15	0.1	32.70	8	33.19	32.90	-7.9	6,204	-0.13%
2024/03/14	0	0.00	1	32.80	32.90	-1	5,903	-0.02%
2024/03/13	5	32.60	0	0.00	32.70	5	5,894	0.08%
2024/03/11	0	0.00	20	32.33	32.50	-20	5,939	-0.34%
2024/03/08	0	0.00	3.6	32.14	32.40	-3.6	6,094	-0.06%
2024/03/07	1	31.70	0	0.00	32.05	1	6,235	0.02%
2024/03/06	1	32.05	1.3	31.97	32.00	-0.3	6,344	0.00%
2024/03/05	0	0.00	3	32.00	31.85	-3	6,744	-0.04%
2024/03/04	0	0.00	10	31.90	31.85	-10	6,898	-0.14%
2024/03/01	1.1	31.91	0.1	31.80	31.90	1	7,096	0.01%
2024/02/29	25	32.37	18.7	32.19	32.60	6.3	7,360	0.09%
2024/02/27	0	0.00	2	31.80	31.65	-2	7,378	-0.03%
2024/02/23	0	0.00	1	31.85	31.65	-1	7,580	-0.01%
2024/02/22	0	0.00	7.3	31.72	31.90	-7.3	7,781	-0.09%
2024/02/21	0	0.00	6	31.56	31.75	-6	7,884	-0.08%
2024/02/20	0.1	31.15	14	31.51	31.60	-13.9	7,914	-0.18%
2024/02/19	4	31.05	5	31.20	31.35	-1	7,963	-0.01%
2024/02/16	0	0.00	1	30.80	30.85	-1	8,090	-0.01%
2024/02/15	2	30.48	9	30.65	30.70	-7	8,187	-0.09%
2024/02/05	2	30.53	0	0.00	30.65	2	8,199	0.02%
2024/02/01	0	0.00	10	31.10	31.30	-10	8,264	-0.12%
2024/01/31	1	31.00	4	31.04	30.90	-3	8,293	-0.04%
2024/01/30	1.1	30.66	0	0.00	30.65	1.1	8,280	0.01%
2024/01/26	0	0.00	4	30.86	30.95	-4	8,389	-0.05%
2024/01/25	0	0.00	1	30.85	30.85	-1	8,458	-0.01%
2024/01/24	4.1	30.47	2	30.60	30.60	2.1	8,510	0.02%
2024/01/22	4	30.41	0	30.40	30.30	4	8,677	0.05%
2024/01/19	1	30.50	1	30.20	30.50	0	8,745	0.00%
2024/01/18	20	30.40	11	30.45	30.50	9	8,810	0.10%
2024/01/17	5	30.63	0	0.00	30.40	5	8,817	0.06%
2024/01/16	0	0.00	1	31.10	31.05	-1	8,700	-0.01%
2024/01/15	0	0.00	10	31.30	31.40	-10	8,639	-0.12%
2024/01/11	0	0.00	14	31.39	31.45	-14	8,788	-0.16%
2024/01/10	0	0.00	5	31.29	31.20	-5	8,999	-0.06%
2024/01/09	0	0.00	2	31.70	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/05	0.3	31.65	8	31.71	31.75	-7.8	9,156	-0.08%
2024/01/04	1	31.60	7	31.69	31.75	-6	9,258	-0.06%
2024/01/03	5	31.35	2	31.48	31.45	3	9,358	0.03%
2024/01/02	8	31.39	12.5	31.50	31.55	-4.5	9,340	-0.05%
2023/12/29	0	0.00	5	31.07	31.20	-5	9,309	-0.05%
2023/12/28	1	31.20	1	31.25	31.40	0	9,329	0.00%
2023/12/27	1	31.25	8	31.31	31.40	-7	9,325	-0.08%
2023/12/26	1	31.15	5	31.08	31.10	-4	9,287	-0.04%
2023/12/25	12	30.85	5	30.90	30.95	7	9,313	0.08%
2023/12/22	2	30.98	6	31.03	31.10	-4	9,323	-0.04%
2023/12/21	0	0.00	1	31.55	31.50	-1	9,305	-0.01%
2023/12/20	1	31.25	6	31.43	31.25	-5	9,118	-0.05%
2023/12/19	1	31.20	5	31.46	31.45	-4	8,898	-0.04%
2023/12/18	25	31.06	8.1	31.32	31.40	16.9	8,728	0.19%
2023/12/15	13	30.95	0	0.00	30.80	13	8,538	0.15%
2023/12/14	2	30.80	0	0.00	30.95	2	7,717	0.03%
2023/12/13	5	30.72	0	0.00	30.70	5	7,673	0.07%
2023/12/12	0.1	30.95	3	31.05	31.00	-2.9	8,661	-0.03%
2023/12/11	0.2	30.90	0.1	30.80	30.90	0.1	8,735	0.00%
2023/12/08	12	30.91	4	30.99	30.95	8	8,747	0.09%
2023/12/07	20	31.16	12.9	31.12	31.10	7.1	8,771	0.08%
2023/12/06	3	31.67	7	31.78	31.65	-4	8,731	-0.05%
2023/12/05	33	31.58	14.1	31.48	31.30	18.9	8,637	0.22%
2023/12/04	1	31.30	30.4	31.61	31.60	-29.4	8,528	-0.34%
2023/12/01	0.2	30.85	0.2	30.90	30.95	0	8,366	0.00%
2023/11/30	3	30.90	9.2	30.92	30.60	-6.2	8,250	-0.07%
2023/11/29	8	30.76	0	30.81	30.60	8	7,885	0.10%
2023/11/28	4	30.81	1.3	30.86	30.60	2.7	7,756	0.03%
2023/11/27	1	30.95	2	30.75	30.45	-1	7,706	-0.01%
2023/11/24	0	0.00	1	30.80	30.15	-1	7,451	-0.01%
2023/11/22	1	30.60	1	30.80	30.45	0	7,182	0.00%
2023/11/21	0	0.00	2	30.35	30.40	-2	7,084	-0.03%
2023/11/20	20	30.04	10	30.10	29.95	10	6,974	0.14%
2023/11/17	3.2	30.83	2	30.70	30.75	1.2	6,888	0.02%
2023/11/16	0	30.75	4	30.69	30.85	-4	6,846	-0.06%
2023/11/15	5	30.47	24	30.65	30.70	-19	6,789	-0.28%
2023/11/14	0	0.00	1	30.25	30.50	-1	6,688	-0.01%
2023/11/13	4	30.14	4	30.30	30.35	0	6,670	0.00%
2023/11/10	0	0.00	3	30.22	30.25	-3	6,768	-0.04%
2023/11/09	0	0.00	1	30.00	30.25	-1	6,785	-0.01%
2023/11/07	0.2	30.10	9	30.15	30.20	-8.8	6,794	-0.13%
2023/11/06	0	0.00	32.2	30.00	30.25	-32.2	6,816	-0.47%
2023/11/03	2	29.85	0	0.00	29.90	2	6,762	0.03%
2023/11/02	0	0.00	1	29.85	29.85	-1	6,807	-0.01%
2023/11/01	1	29.40	3	29.55	29.40	-2	6,770	-0.03%
2023/10/31	1	29.40	2	29.45	29.50	-1	6,756	-0.01%
2023/10/30	3	29.25	8	29.29	29.30	-5	6,760	-0.07%
2023/10/27	3	29.28	1	29.35	29.25	2	6,725	0.03%
2023/10/26	0	0.00	5	29.07	29.00	-5	6,724	-0.07%
2023/10/25	0	0.00	63	29.10	29.10	-63	6,735	-0.94%
2023/10/24	1	28.80	1	29.00	29.05	0	6,755	0.00%
2023/10/23	0	0.00	3	28.75	28.65	-3	6,813	-0.04%
2023/10/20	1	28.55	2	28.85	28.85	-1	6,867	-0.01%
2023/10/19	2	28.90	0	0.00	28.95	2	6,896	0.03%
2023/10/18	1	29.25	0	0.00	29.00	1	6,918	0.01%
2023/10/16	1	29.20	0	0.00	29.25	1	6,838	0.01%
2023/10/13	3	29.20	5	29.36	29.30	-2	6,951	-0.03%
2023/10/12	0	0.00	5	29.26	29.25	-5	7,103	-0.07%
2023/10/11	12	29.05	6.6	29.01	29.20	5.4	7,094	0.08%
2023/10/06	0	0.00	2	28.55	28.55	-2	7,003	-0.03%
2023/10/05	6	28.49	0	0.00	28.40	6	7,025	0.09%
2023/10/04	25	28.48	0	0.00	28.35	25	7,025	0.36%
2023/10/03	3.5	28.87	0	0.00	28.85	3.5	7,008	0.05%
2023/10/02	1	29.10	2	29.15	29.10	-1	7,088	-0.01%
2023/09/28	10	28.80	0	0.00	28.75	10	7,268	0.14%
2023/09/27	1	28.60	39.9	28.65	28.60	-38.9	7,318	-0.53%
2023/09/26	22.6	28.76	0	0.00	28.60	22.6	7,364	0.31%
2023/09/21	2	28.88	0	0.00	28.80	2	7,478	0.03%
2023/09/20	4	29.30	3.1	29.40	29.20	0.9	7,445	0.01%
2023/09/19	1	29.40	1.3	29.42	29.40	-0.3	7,464	0.00%
2023/09/18	0.3	29.55	8	29.53	29.50	-7.8	7,578	-0.10%
2023/09/15	4.1	28.83	4	29.30	29.10	0.1	7,583	0.00%
2023/09/14	3	29.12	4	29.38	29.45	-1	6,578	-0.02%
2023/09/13	15	28.87	5	29.05	29.15	10	6,488	0.15%
2023/09/12	0	0.00	16.2	29.04	29.15	-16.2	6,589	-0.25%
2023/09/11	0	0.00	10	28.66	28.70	-10	6,585	-0.15%
2023/09/08	1	28.35	1	28.55	28.50	0	6,577	0.00%
2023/09/07	4	28.44	0	0.00	28.40	4	6,607	0.06%
2023/09/06	3.2	28.68	0	0.00	28.60	3.2	6,585	0.05%
2023/09/05	7	28.86	3	28.92	28.85	4	6,564	0.06%
2023/09/04	8	28.61	0	0.00	28.60	8	6,566	0.12%
2023/09/01	43.2	28.77	37	28.81	28.80	6.2	6,545	0.09%
2023/08/31	19	28.37	1	28.50	28.15	18	6,535	0.28%
2023/08/30	2	28.38	0	0.00	28.55	2	6,414	0.03%
2023/08/29	6	28.23	0	0.00	28.30	6	6,387	0.09%
2023/08/28	17.2	28.24	0	0.00	28.15	17.2	6,422	0.27%
2023/08/25	6.5	28.30	0	0.00	28.30	6.5	6,945	0.09%
2023/08/24	15	28.29	5	28.25	28.35	10	6,967	0.14%
2023/08/23	25	28.49	0	0.00	28.35	25	6,916	0.36%
2023/08/22	3	28.57	0	0.00	28.60	3	6,918	0.04%
2023/08/21	3	28.72	0	0.00	28.65	3	6,950	0.04%
2023/08/18	7	28.49	0	0.00	28.75	7	6,960	0.10%
2023/08/17	7	28.34	3	28.37	28.50	4	6,954	0.06%
2023/08/16	42.1	28.78	1	28.60	28.60	41.1	6,909	0.59%
2023/08/15	13	29.22	0	0.00	29.15	13	6,812	0.19%
2023/08/14	0	0.00	2	29.40	29.30	-2	6,805	-0.03%
2023/08/11	3	29.37	0	0.00	29.50	3	6,846	0.04%
2023/08/10	5.1	29.34	0.6	29.40	29.45	4.5	6,892	0.07%
2023/08/09	16	29.48	0	0.00	29.50	16	6,876	0.23%
2023/08/08	5	29.59	0	0.00	29.60	5	6,872	0.07%
2023/08/07	0	0.00	2	29.70	29.80	-2	6,825	-0.03%
2023/08/04	4	29.59	0	0.00	29.50	4	6,833	0.06%
2023/08/02	10	29.59	0.9	29.65	29.55	9.1	6,812	0.13%
2023/08/01	7	29.59	0	0.00	29.65	7	6,762	0.10%
2023/07/31	6	29.71	0	0.00	29.70	6	6,757	0.09%
2023/07/28	18	29.78	0	0.00	29.70	18	6,730	0.27%
2023/07/27	1.2	29.90	5	29.90	29.95	-3.8	6,678	-0.06%
2023/07/26	1	29.35	0.8	29.50	29.50	0.2	6,678	0.00%
2023/07/25	12	29.25	0	0.00	29.25	12	6,659	0.18%
2023/07/24	30	29.42	0	0.00	29.15	30	6,621	0.45%
2023/07/21	24	29.65	31	29.75	29.60	-7	6,601	-0.11%
2023/07/20	4	29.86	6	29.92	29.80	-2	6,556	-0.03%
2023/07/19	28.2	29.79	0	0.00	29.75	28.2	6,559	0.43%
2023/07/18	24.2	30.05	1	30.05	30.00	23.2	6,469	0.36%
2023/07/17	32.4	30.45	0	0.00	30.30	32.4	6,352	0.51%
2023/07/14	7	32.19	10	32.23	32.30	-3	6,184	-0.05%
2023/07/13	0	0.00	1	32.50	32.20	-1	6,149	-0.02%
2023/07/11	1	32.45	0	0.00	32.45	1	6,183	0.02%
2023/07/10	8	31.99	0	0.00	32.00	8	6,239	0.13%
2023/07/07	15	31.99	0	0.00	32.05	15	6,234	0.24%
2023/07/06	3	32.60	0	0.00	32.20	3	6,204	0.05%
2023/07/05	4	33.40	0	0.00	33.35	4	6,031	0.07%
2023/07/04	6	33.17	0	0.00	33.15	6	5,975	0.10%
2023/07/03	1	33.50	4	33.30	33.45	-3	5,980	-0.05%
2023/06/30	1	33.50	22	33.32	33.45	-21	5,999	-0.35%
2023/06/29	20	33.70	2.5	33.44	33.40	17.5	5,977	0.29%
2023/06/28	1	33.40	1	33.40	33.55	0	5,985	0.00%
2023/06/26	5	33.50	5.3	33.51	33.50	-0.3	5,996	0.00%
2023/06/21	0	0.00	2	32.98	33.05	-2	5,918	-0.03%
2023/06/20	1	32.55	9	32.80	32.75	-8	5,927	-0.13%
2023/06/19	0	0.00	1	32.85	32.95	-1	5,923	-0.02%
2023/06/16	9	33.30	4	33.10	32.95	5	6,000	0.08%
2023/06/15	0	0.00	4	32.99	33.00	-4	5,952	-0.07%
2023/06/14	0	0.00	3.5	32.78	32.75	-3.5	6,108	-0.06%
2023/06/13	0	0.00	10	32.59	32.60	-10	6,136	-0.16%
2023/06/12	2	32.45	0	0.00	32.40	2	6,167	0.03%
2023/06/09	1	32.65	5.5	32.67	32.55	-4.5	6,231	-0.07%
2023/06/08	2	32.53	2.2	32.57	32.45	-0.2	6,312	0.00%
2023/06/07	1	32.45	4	32.56	32.45	-3	6,413	-0.05%
2023/06/06	0	0.00	9	32.48	32.50	-9	6,684	-0.13%
2023/06/05	0	0.00	15.3	32.21	32.20	-15.3	6,676	-0.23%
2023/06/01	12.9	31.83	0	0.00	31.70	12.9	6,681	0.19%
2023/05/31	0.2	32.10	2	32.25	32.30	-1.8	6,635	-0.03%
2023/05/30	1	31.85	22	32.01	32.10	-21	6,162	-0.34%
2023/05/29	0	0.00	0.3	31.85	31.85	-0.3	6,183	0.00%
2023/05/25	8	31.71	2	32.00	32.00	6	6,275	0.09%
2023/05/24	3	31.87	2	32.05	32.00	1	6,296	0.02%
2023/05/19	0	0.00	15	32.12	32.05	-15	6,367	-0.24%
2023/05/18	1	31.95	0	0.00	32.00	1	6,433	0.02%
2023/05/17	0	0.00	7	32.01	31.95	-7	6,460	-0.11%
2023/05/16	8	31.60	2.6	31.84	31.95	5.5	6,446	0.08%
2023/05/15	8	31.61	1	31.75	31.75	7	6,411	0.11%
2023/05/12	4	31.65	0	0.00	32.10	4	6,429	0.06%
2023/05/11	4	31.65	0	0.00	31.80	4	6,454	0.06%
2023/05/10	5	31.96	12	32.18	32.10	-7	6,462	-0.11%
2023/05/09	2	32.13	0	0.00	32.25	2	6,488	0.03%
2023/05/08	0	0.00	10	32.52	32.60	-10	6,531	-0.15%
2023/05/05	0	0.00	3	32.40	32.35	-3	6,527	-0.05%
2023/05/04	0	0.00	12.4	32.29	32.25	-12.4	6,583	-0.19%
2023/05/03	0	0.00	9	32.23	32.20	-9	6,620	-0.14%
2023/05/02	0	0.00	12	32.15	32.25	-12	6,679	-0.18%
2023/04/28	0	0.00	15	32.00	31.90	-15	6,883	-0.22%
2023/04/27	3	31.90	13	31.98	31.85	-10	6,903	-0.14%
2023/04/26	0	0.00	20	31.90	31.90	-20	6,901	-0.29%
2023/04/25	0	0.00	1	31.75	31.75	-1	6,825	-0.01%
2023/04/24	0	0.00	4	32.00	31.90	-4	6,837	-0.06%
2023/04/21	0	0.00	5	31.55	31.40	-5	6,857	-0.07%
2023/04/13	0	0.00	1	31.90	31.70	-1	6,817	-0.01%
2023/04/12	4.1	31.78	2	31.95	31.70	2.1	6,730	0.03%
2023/04/11	0	0.00	6	31.69	31.80	-6	6,722	-0.09%
2023/04/10	1	31.35	20	31.40	31.45	-19	6,717	-0.28%
2023/04/07	5	31.30	11	31.50	31.30	-6	6,706	-0.09%
2023/04/06	1	31.20	0.1	31.49	31.35	0.9	6,715	0.01%
2023/03/31	5	31.35	0	0.00	31.30	5	6,800	0.07%
2023/03/30	2	31.23	0.1	31.40	31.30	2	7,382	0.03%
2023/03/29	1	31.25	3.1	31.27	31.35	-2.1	7,930	-0.03%
2023/03/28	3	31.07	0	0.00	31.10	3	8,487	0.04%
2023/03/27	0.5	31.23	35.9	31.20	31.20	-35.4	9,180	-0.39%
2023/03/24	17	31.01	0	0.00	31.10	17	10,586	0.16%
2023/03/23	11	30.99	1	31.00	30.95	10	10,672	0.09%
2023/03/22	4.4	30.83	0	0.00	30.80	4.4	10,751	0.04%
2023/03/21	1.2	30.94	0	0.00	30.75	1.2	10,925	0.01%
2023/03/20	14.1	30.79	1	30.85	30.80	13.1	10,993	0.12%
2023/03/17	4.2	31.14	0	0.00	31.00	4.2	11,035	0.04%
2023/03/16	1.1	31.31	8	31.40	31.30	-6.9	11,014	-0.06%
2023/03/15	1	31.30	0.1	31.30	31.25	0.9	11,209	0.01%
2023/03/14	5	31.28	2	31.45	31.30	3	11,377	0.03%
2023/03/13	2.1	31.40	1	31.50	31.35	1.1	11,541	0.01%
2023/03/10	9.3	31.25	1	31.30	31.25	8.3	11,507	0.07%
2023/03/09	26.3	31.69	0	0.00	31.55	26.3	11,556	0.23%
2023/03/08	1	32.35	0	0.00	32.30	1	11,689	0.01%
2023/03/07	1	32.45	3	32.67	32.55	-2	11,809	-0.02%
2023/03/06	2	32.48	53	32.45	32.45	-51	11,929	-0.43%
2023/03/03	2	32.23	1	32.40	32.20	1	12,018	0.01%
2023/03/02	0	0.00	8	32.42	32.45	-8	12,138	-0.07%
2023/03/01	8.2	32.04	0	0.00	32.00	8.2	12,174	0.07%
2023/02/24	2	32.30	2	32.45	32.45	0	12,289	0.00%
2023/02/23	1	32.25	38	32.38	32.45	-37	12,464	-0.30%
2023/02/22	3.1	32.15	1	32.10	32.15	2.1	12,554	0.02%
2023/02/21	3	31.95	0	0.00	32.20	3	12,536	0.02%
2023/02/20	2.5	32.06	0	0.00	32.00	2.5	12,685	0.02%
2023/02/17	22	32.00	0	0.00	32.00	22	12,906	0.17%
2023/02/16	4	32.30	23	32.31	32.25	-19	13,072	-0.15%
2023/02/15	15	32.01	3	32.15	32.00	12	13,090	0.09%
2023/02/14	35	32.10	0	0.00	32.10	35	13,054	0.27%
2023/02/13	4	32.08	5	32.41	32.35	-1	13,018	-0.01%
2023/02/10	1	32.05	2	32.33	32.15	-1	13,054	-0.01%
2023/02/09	10	32.07	0	0.00	32.20	10	13,050	0.08%
2023/02/08	6	32.28	20	32.25	32.25	-14	13,085	-0.11%
2023/02/07	0	0.00	2	32.63	32.55	-2	13,125	-0.02%
2023/02/06	1	32.35	1	32.50	32.40	0	13,133	0.00%
2023/02/03	0	0.00	4	32.50	32.35	-4	13,125	-0.03%
2023/02/01	0	0.00	0.8	32.60	32.70	-0.8	13,162	-0.01%
2023/01/31	8.1	32.70	14.1	33.00	32.70	-6	13,161	-0.05%
2023/01/30	0	0.00	32.3	33.05	33.30	-32.3	13,123	-0.25%
2023/01/17	4	32.14	9	32.35	32.35	-5	12,938	-0.04%
2023/01/16	2	32.33	5	32.70	32.45	-3	12,947	-0.02%
2023/01/13	0.1	32.55	0	0.00	32.60	0.1	12,943	0.00%
2023/01/12	6	32.58	1	32.65	32.50	5	13,181	0.04%
2023/01/11	0	0.00	6	32.62	32.60	-6	13,227	-0.05%
2023/01/10	12	32.00	0	0.00	32.30	12	13,184	0.09%
2023/01/09	0	0.00	7	32.41	32.50	-7	13,181	-0.05%
2023/01/06	0	0.00	1	32.00	31.80	-1	13,223	-0.01%
2023/01/05	1	31.70	1	32.00	31.70	0	13,327	0.00%
2023/01/04	1	31.90	1	31.80	31.90	0	13,424	0.00%
2023/01/03	4	31.53	1.1	31.52	31.70	2.9	13,532	0.02%
2022/12/30	1	31.95	15	31.85	31.90	-14	13,486	-0.10%
2022/12/29	0.1	31.86	9	31.60	31.70	-8.9	13,680	-0.06%
2022/12/28	3	31.55	14	31.79	31.85	-11	13,707	-0.08%
2022/12/27	3	31.75	11.1	31.78	31.80	-8.1	13,654	-0.06%
2022/12/26	0	0.00	9	31.55	31.60	-9	13,686	-0.07%
2022/12/23	5	31.57	9	31.55	31.55	-4	13,793	-0.03%
2022/12/22	13	31.60	15.1	31.79	33.00	-2.1	13,807	-0.02%
2022/12/21	1	31.15	12	31.30	31.30	-11	13,305	-0.08%
2022/12/20	19.1	31.06	9	31.30	31.10	10.1	12,822	0.08%
2022/12/19	40.1	31.57	19	31.15	31.30	21.1	12,369	0.17%
2022/12/16	6	32.60	12	32.99	32.60	-6	11,756	-0.05%
2022/12/15	2	32.65	11	33.01	32.95	-9	10,479	-0.09%
2022/12/14	2	32.80	13	32.73	33.00	-11	10,406	-0.11%
2022/12/13	4	32.61	10	33.19	32.65	-6	10,365	-0.06%
2022/12/12	3	33.20	10	33.21	33.20	-7	10,162	-0.07%
2022/12/09	2	33.00	17.3	33.14	33.20	-15.3	10,201	-0.15%
2022/12/08	0	32.95	14	32.86	33.00	-14	10,263	-0.14%
2022/12/07	1	32.66	24	32.82	32.80	-23	10,196	-0.23%
2022/12/06	0	0.00	28	33.02	32.75	-28	9,980	-0.28%
2022/12/05	6	32.90	31.4	32.92	32.80	-25.4	9,759	-0.26%
2022/12/02	5	32.27	10	32.30	32.30	-5	9,539	-0.05%
2022/12/01	5.3	32.83	3	32.78	32.65	2.3	9,554	0.02%
2022/11/30	3	32.55	11	32.57	32.50	-8	9,436	-0.08%
2022/11/29	0	0.00	17.4	32.00	32.15	-17.4	9,024	-0.19%
2022/11/28	11	31.01	11	31.47	31.75	0	8,939	0.00%
2022/11/25	1	31.30	6	31.54	31.55	-5	8,919	-0.06%
2022/11/24	8	31.19	13	31.27	31.80	-5	9,015	-0.06%
2022/11/23	0	0.00	8	30.96	31.05	-8	9,003	-0.09%
2022/11/22	3	30.68	10	30.76	30.90	-7	8,962	-0.08%
2022/11/21	71.2	30.67	0.1	31.00	30.60	71.1	8,791	0.81%
2022/11/18	4	31.21	0	0.00	31.35	4	8,579	0.05%
2022/11/17	3.2	31.43	1	31.70	31.55	2.2	8,485	0.03%
2022/11/16	6	31.53	3	31.67	31.50	3	8,442	0.04%
2022/11/15	31.1	31.87	2.8	31.83	31.65	28.3	8,304	0.34%
2022/11/14	1	33.00	3.5	32.88	33.20	-2.5	8,054	-0.03%
2022/11/11	3	31.98	5	32.13	32.25	-2	7,848	-0.03%
2022/11/09	0	0.00	14.1	32.65	32.65	-14.1	7,846	-0.18%
2022/11/08	1	32.60	0.1	32.52	32.80	0.9	7,839	0.01%
2022/11/07	2	32.15	13.3	32.35	32.45	-11.3	7,812	-0.15%
2022/11/04	0	0.00	1	32.45	32.35	-1	7,820	-0.01%
2022/11/03	0	0.00	2	32.25	32.30	-2	7,783	-0.03%
2022/11/02	9	32.02	5	32.30	32.05	4	7,796	0.05%
2022/10/31	1	32.15	0.2	32.15	32.15	0.8	7,859	0.01%
2022/10/27	0	0.00	2	32.25	32.05	-2	8,039	-0.02%
2022/10/26	1	32.00	4	31.96	31.90	-3	8,177	-0.04%
2022/10/25	0	0.00	5.3	31.71	31.65	-5.3	8,251	-0.06%
2022/10/24	1	31.50	0	0.00	31.55	1	8,310	0.01%
2022/10/21	8	31.31	11	31.24	31.20	-3	8,343	-0.04%
2022/10/20	15.1	30.41	10	30.70	31.00	5.1	8,452	0.06%
2022/10/19	3	30.58	3	31.08	31.00	0	8,255	0.00%
2022/10/18	3	30.57	1	31.15	30.85	2	8,263	0.02%
2022/10/17	3	30.77	6	30.73	30.95	-3	8,364	-0.04%
2022/10/14	7	31.26	2	31.68	31.35	5	8,476	0.06%
2022/10/13	4	31.63	7	31.70	31.40	-3	8,525	-0.04%
2022/10/12	2	31.70	16.1	31.76	31.95	-14.1	8,643	-0.16%
2022/10/11	17	31.38	6	31.70	31.40	11	8,632	0.13%
2022/10/07	0	0.00	1	32.10	32.10	-1	8,550	-0.01%
2022/10/06	0	0.00	5	32.27	32.15	-5	8,718	-0.06%
2022/10/05	5	31.72	5	31.99	31.75	0	8,672	0.00%
2022/10/04	1	32.30	1	32.35	32.15	0	8,711	0.00%
2022/10/03	3	31.87	13	32.12	32.15	-10	8,721	-0.11%
2022/09/30	7	32.28	10	32.10	32.35	-3	8,701	-0.03%
2022/09/29	3.1	32.65	1	32.60	32.70	2.1	8,640	0.02%
2022/09/28	0	0.00	28.1	32.51	32.35	-28.1	8,598	-0.33%
2022/09/27	10	32.60	9	32.70	32.75	1	8,559	0.01%
2022/09/26	3	32.03	4	32.39	32.10	-1	8,566	-0.01%
2022/09/23	1	32.80	21	33.16	32.90	-20	8,531	-0.23%
2022/09/22	1	32.75	1	32.95	32.80	0	8,566	0.00%
2022/09/21	0	0.00	10	32.80	32.80	-10	8,528	-0.12%
2022/09/20	10	32.80	7	32.74	32.80	3	8,539	0.04%
2022/09/19	1	32.00	0	32.25	32.10	1	8,504	0.01%
2022/09/16	4	32.16	3	32.27	32.00	1	8,589	0.01%
2022/09/15	8	32.78	25	32.95	33.00	-17	8,451	-0.20%
2022/09/14	0	0.00	8.1	32.09	32.15	-8.1	8,332	-0.10%
2022/09/13	0	0.00	10	32.10	31.95	-10	8,295	-0.12%
2022/09/12	0	0.00	58.4	32.19	31.85	-58.4	8,310	-0.70%
2022/09/08	0	0.00	7	31.45	31.80	-7	8,441	-0.08%
2022/09/07	5	31.40	0	0.00	31.50	5	8,426	0.06%
2022/09/06	1.1	31.61	1	32.05	31.75	0.1	8,369	0.00%
2022/09/05	0	0.00	8	31.65	31.75	-8	8,351	-0.10%
2022/09/02	3	31.73	8	31.80	31.65	-5	8,412	-0.06%
2022/09/01	7.2	31.69	1.4	31.77	31.70	5.7	8,362	0.07%
2022/08/31	9	32.02	0	0.00	32.75	9	8,344	0.11%
2022/08/30	1	31.85	10	31.84	32.15	-9	8,202	-0.11%
2022/08/29	11	31.25	0	31.70	31.40	11	8,112	0.14%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	18	31.43	31.65	-18	8,038	-0.22%
2022/08/24	5	31.00	3	31.07	31.05	2	8,006	0.02%
2022/08/23	0	0.00	27	30.78	30.90	-27	8,530	-0.32%
2022/08/22	0	0.00	9.3	30.70	30.95	-9.3	8,617	-0.11%
2022/08/18	0.1	30.80	0	0.00	30.90	0.1	8,715	0.00%
2022/08/17	1.5	30.83	15	30.88	30.85	-13.5	8,742	-0.15%
2022/08/16	2	30.60	24	30.61	30.60	-22	8,708	-0.25%
2022/08/15	10	30.25	19	30.46	30.25	-9	8,650	-0.10%
2022/08/12	23	30.20	4	30.23	30.30	19	8,691	0.22%
2022/08/11	7.1	30.04	0	0.00	30.10	7.1	8,731	0.08%
2022/08/10	10	29.84	2	29.88	29.85	8	8,773	0.09%
2022/08/09	1	29.85	22	29.81	29.90	-21	8,818	-0.24%
2022/08/08	11	29.43	2	29.65	29.45	9	8,874	0.10%
2022/08/05	8	29.48	8	29.75	29.65	0	9,067	0.00%
2022/08/04	9	29.08	5	29.48	29.50	4	9,042	0.04%
2022/08/03	15.5	29.69	25	29.49	29.65	-9.5	8,959	-0.11%
2022/08/02	15.1	29.96	2	30.13	30.00	13.1	8,871	0.15%
2022/08/01	19	30.15	3	30.53	30.10	16	8,754	0.18%
2022/07/29	18	30.23	16	30.48	30.40	2	8,693	0.02%
2022/07/28	65.2	30.25	0	0.00	30.10	65.2	8,613	0.76%
2022/07/27	6	31.67	6.1	31.72	31.75	-0.1	8,530	0.00%
2022/07/26	10	31.88	0	0.00	31.75	10	8,408	0.12%
2022/07/25	0	0.00	6	32.14	32.10	-6	8,375	-0.07%
2022/07/22	3	32.15	7	32.17	32.15	-4	8,324	-0.05%
2022/07/21	2.1	32.20	1	32.50	32.40	1.1	8,236	0.01%
2022/07/20	5.1	32.25	9	32.58	32.30	-3.9	8,099	-0.05%
2022/07/19	0.8	32.70	22	32.57	32.50	-21.3	8,035	-0.26%
2022/07/18	0	0.00	27	32.04	32.15	-27	7,850	-0.34%
2022/07/15	6	31.60	1	31.90	31.70	5	7,750	0.06%
2022/07/14	0	0.00	1	31.85	31.95	-1	7,765	-0.01%
2022/07/13	4	31.70	9	31.79	31.90	-5	7,638	-0.07%
2022/07/12	6	31.16	5.7	31.42	31.50	0.3	7,563	0.00%
2022/07/11	0	0.00	0.3	31.45	31.50	-0.3	7,491	0.00%
2022/07/08	3	31.40	10.7	31.46	31.35	-7.7	7,491	-0.10%
2022/07/07	1	31.45	3.8	31.50	31.45	-2.8	7,544	-0.04%
2022/07/06	28	31.80	3.3	31.58	31.55	24.7	7,502	0.33%
2022/07/05	5	32.30	11.3	32.09	32.25	-6.3	7,432	-0.09%
2022/07/04	4	31.83	6.3	31.87	32.00	-2.3	7,378	-0.03%
2022/07/01	4	31.80	2.4	31.27	31.15	1.7	7,350	0.02%
2022/06/30	9	31.82	11	31.80	31.80	-2	7,333	-0.03%
2022/06/29	0	0.00	4.2	32.02	32.15	-4.2	7,207	-0.06%
2022/06/28	27	31.74	4.3	31.89	31.85	22.7	7,164	0.32%
2022/06/27	2	31.55	13.8	31.57	31.70	-11.8	7,165	-0.17%
2022/06/24	0	0.00	5.3	31.41	31.30	-5.3	7,133	-0.07%
2022/06/23	1	31.10	3	31.27	31.15	-2	7,135	-0.03%
2022/06/22	2.1	31.00	0	0.00	31.05	2.1	7,151	0.03%
2022/06/21	1	31.10	1	31.10	31.10	0	7,111	0.00%
2022/06/20	0	0.00	4	30.73	30.70	-4	7,054	-0.06%
2022/06/17	5	31.01	1	30.85	30.85	4	7,046	0.06%
2022/06/16	0	0.00	4	31.60	31.30	-4	6,926	-0.06%
2022/06/15	0	0.00	3.3	31.34	31.30	-3.3	7,040	-0.05%
2022/06/14	0	0.00	2.3	31.07	30.95	-2.3	7,113	-0.03%
2022/06/13	2	30.70	5	31.10	30.95	-3	7,145	-0.04%
2022/06/10	5	31.14	5	31.42	31.30	0	7,112	0.00%
2022/06/09	0	0.00	3.1	31.37	31.40	-3.1	7,143	-0.04%
2022/06/08	0	0.00	4.3	31.14	31.25	-4.3	7,032	-0.06%
2022/06/06	5	30.80	0	0.00	30.80	5	7,055	0.07%
2022/06/02	2	30.60	0	0.00	30.70	2	7,151	0.03%
2022/06/01	2.2	30.80	1	30.85	30.80	1.2	7,263	0.02%
2022/05/31	25	30.93	15	31.05	30.50	10	7,236	0.14%
2022/05/30	0	0.00	12	31.72	31.80	-12	6,723	-0.18%
2022/05/27	2	31.55	10	31.76	31.60	-8	6,682	-0.12%
2022/05/26	4	31.70	13	31.73	31.75	-9	6,705	-0.13%
2022/05/25	1	31.70	15	31.59	31.70	-14	6,809	-0.21%
2022/05/24	1	31.20	10	31.40	31.50	-9	6,834	-0.13%
2022/05/23	2	31.45	9	31.65	31.40	-7	6,833	-0.10%
2022/05/20	5	31.38	12	31.23	31.35	-7	6,908	-0.10%
2022/05/19	5	31.10	18	31.06	31.15	-13	6,881	-0.19%
2022/05/18	0	0.00	26	30.99	31.25	-26	6,844	-0.38%
2022/05/17	5	30.60	9	30.90	30.90	-4	6,847	-0.06%
2022/05/16	2	30.90	9.2	31.00	30.90	-7.2	6,783	-0.11%
2022/05/13	0	0.00	88	30.47	31.00	-88	6,707	-1.31%
2022/05/12	8	29.85	11	29.85	29.70	-3	6,483	-0.05%
2022/05/11	0	0.00	9	30.15	30.15	-9	6,443	-0.14%
2022/05/10	24	29.75	34	29.91	30.15	-10	6,408	-0.16%
2022/05/09	34	29.88	29	30.10	29.80	5	6,403	0.08%
2022/05/06	7	30.11	12	30.22	30.20	-5	6,359	-0.08%
2022/05/05	14	30.30	60	30.43	30.55	-46	6,400	-0.72%
2022/05/04	1	30.05	10	30.10	30.15	-9	6,362	-0.14%
2022/05/03	15	29.90	9	30.05	29.95	6	6,420	0.09%
2022/04/29	0	0.00	10	29.96	30.05	-10	6,408	-0.16%
2022/04/28	2	29.70	10	29.73	29.95	-8	6,467	-0.12%
2022/04/27	11	29.78	9.9	29.80	29.70	1.1	6,435	0.02%
2022/04/26	0	0.00	9	30.00	30.25	-9	6,393	-0.14%
2022/04/25	11	29.91	11	29.87	30.00	0	6,366	0.00%
2022/04/22	12	30.10	11	30.17	30.35	1	6,245	0.02%
2022/04/21	0.2	30.25	9	30.25	30.40	-8.8	6,218	-0.14%
2022/04/20	1	30.10	23	30.34	30.50	-22	6,267	-0.35%
2022/04/19	6	30.10	9	30.20	30.10	-3	6,220	-0.05%
2022/04/18	24	30.03	11	30.07	30.20	13	6,202	0.21%
2022/04/15	4	30.44	10	30.36	30.40	-6	6,111	-0.10%
2022/04/14	1	30.55	9	30.55	30.60	-8	6,091	-0.13%
2022/04/13	1	30.55	39	30.58	30.90	-38	6,107	-0.62%
2022/04/12	2	30.15	9	30.20	30.20	-7	6,028	-0.12%
2022/04/11	3	30.10	22	30.15	30.20	-19	6,019	-0.32%
2022/04/08	1	29.95	9	30.00	30.10	-8	6,013	-0.13%
2022/04/07	25	30.10	11	30.11	29.95	14	6,014	0.23%
2022/04/06	20	29.99	72.2	30.24	30.45	-52.2	5,946	-0.88%
2022/04/01	8	30.03	13	30.17	30.30	-5	5,888	-0.08%
2022/03/31	0	0.00	13	30.44	30.40	-13	5,875	-0.22%
2022/03/30	0	0.00	14	30.44	30.30	-14	5,809	-0.24%
2022/03/29	0	0.00	11	30.25	30.35	-11	5,761	-0.19%
2022/03/28	15	30.02	9	30.05	30.20	6	5,716	0.10%
2022/03/25	3	30.32	10	30.42	30.60	-7	5,635	-0.12%
2022/03/24	0	0.00	14	30.76	30.85	-14	5,568	-0.25%
2022/03/23	1	30.65	9	30.90	30.75	-8	6,002	-0.13%
2022/03/22	0	0.00	15	30.71	30.80	-15	6,006	-0.25%
2022/03/21	3	30.53	34	30.56	30.65	-31	5,997	-0.52%
2022/03/18	3	30.37	10	30.58	30.70	-7	5,986	-0.12%
2022/03/17	4	30.45	11.8	30.47	30.55	-7.8	5,918	-0.13%
2022/03/16	0	0.00	17	30.31	30.45	-17	5,820	-0.29%
2022/03/15	19	30.11	9	30.00	30.20	10	5,784	0.17%
2022/03/14	3	30.37	45.2	30.35	30.55	-42.2	5,778	-0.73%
2022/03/11	0	0.00	11	30.19	30.20	-11	5,786	-0.19%
2022/03/10	0	0.00	23	29.79	30.20	-23	5,817	-0.40%
2022/03/09	21	29.70	11	29.66	29.55	10	5,785	0.17%
2022/03/08	1	29.40	12	29.50	29.50	-11	5,790	-0.19%
2022/03/07	17	29.59	6	29.53	29.50	11	5,772	0.19%
2022/03/04	9	30.08	5	30.46	30.30	4	5,917	0.07%
2022/03/03	6	30.45	7.1	30.51	30.60	-1.1	5,993	-0.02%
2022/03/02	2	30.25	161	30.25	30.35	-159	6,062	-2.62%	大賣/鉅額交易
2022/03/01	4.2	29.95	40	30.17	30.30	-35.8	6,138	-0.58%
2022/02/25	3.1	29.55	10	29.59	29.55	-7	6,226	-0.11%
2022/02/24	1	29.70	4.8	29.58	29.70	-3.8	6,328	-0.06%
2022/02/23	3	29.97	15	30.01	30.00	-12	6,310	-0.19%
2022/02/22	17	30.04	4	29.93	29.95	13	6,343	0.20%
2022/02/21	4	29.93	11.5	30.08	30.20	-7.5	6,280	-0.12%
2022/02/18	0	0.00	58	29.95	30.00	-58	6,347	-0.91%
2022/02/17	1	29.75	22	29.71	29.80	-21	6,513	-0.32%
2022/02/16	0	29.50	21.2	29.53	29.60	-21.2	6,452	-0.33%
2022/02/15	2	29.37	0	0.00	29.35	2	6,530	0.03%
2022/02/14	2.1	29.25	9	29.33	29.45	-6.9	6,539	-0.11%
2022/02/11	0	0.00	3	29.45	29.40	-3	6,560	-0.05%
2022/02/10	2.1	29.40	1	29.60	29.60	1.1	6,649	0.02%
2022/02/09	2	29.10	6.5	29.40	29.50	-4.5	6,677	-0.07%
2022/02/07	0	0.00	4.1	29.08	29.30	-4.1	6,679	-0.06%
2022/01/26	2	28.70	6	28.80	28.80	-4	6,635	-0.06%
2022/01/25	14	28.30	1	28.60	28.60	13	6,715	0.19%
2022/01/24	0	0.00	1	28.80	28.80	-1	6,702	-0.01%
2022/01/21	19.2	28.78	1	28.75	28.80	18.2	6,823	0.27%
2022/01/20	0	0.00	4	29.18	29.25	-4	6,785	-0.06%
2022/01/18	1	29.15	16.1	29.16	29.10	-15.1	6,780	-0.22%
2022/01/14	2	29.40	7	29.20	29.20	-5	6,992	-0.07%
2022/01/13	0.1	29.50	10	29.47	29.55	-9.9	7,063	-0.14%
2022/01/12	1	29.20	3	29.23	29.30	-2	7,098	-0.03%
2022/01/11	5	29.05	1	29.00	29.15	4	7,139	0.06%
2022/01/07	4	29.26	33.2	29.16	29.15	-29.2	7,223	-0.40%
2022/01/06	3	29.05	4	29.14	29.25	-1	7,241	-0.01%
2022/01/05	4	28.85	6	28.90	29.05	-2	7,215	-0.03%
2022/01/04	3	28.87	1	29.05	29.00	2	7,289	0.03%
2022/01/03	5	29.03	3.1	29.17	29.15	1.9	7,279	0.03%
2021/12/30	3	29.10	2	29.15	29.30	1	7,292	0.01%
2021/12/29	1	29.25	5	29.25	29.30	-4	7,326	-0.06%
2021/12/28	30	28.97	39	29.11	29.15	-9	7,334	-0.12%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	10	28.80	2	28.90	28.90	8	7,467	0.11%
2021/12/23	14	28.60	2	28.80	28.80	12	7,546	0.16%
2021/12/22	5	28.70	0	0.00	28.60	5	7,589	0.07%
2021/12/21	17	28.42	1	28.60	28.55	16	7,625	0.21%
2021/12/20	1	28.35	3	28.38	28.40	-2	7,684	-0.03%
2021/12/17	2.1	28.18	0	0.00	28.10	2.1	7,729	0.03%
2021/12/16	11	28.22	23	28.30	28.20	-12	7,273	-0.16%
2021/12/15	3	28.35	0	0.00	28.35	3	7,419	0.04%
2021/12/14	1	28.30	2	28.43	28.45	-1	7,477	-0.01%
2021/12/13	6	28.60	1	28.50	28.45	5	7,498	0.07%
2021/12/10	1	28.65	2	28.70	28.75	-1	7,464	-0.01%
2021/12/09	10	28.85	0	0.00	28.85	10	7,482	0.13%
2021/12/08	3	28.68	3	28.80	28.75	0	7,459	0.00%
2021/12/07	1	28.50	7	28.59	28.75	-6	7,436	-0.08%
2021/12/06	2	28.20	22	28.40	28.60	-20	7,462	-0.27%
2021/12/03	3	28.35	2	28.40	28.30	1	7,471	0.01%
2021/12/02	0.1	28.20	2	28.15	28.30	-1.9	7,435	-0.03%
2021/12/01	6.2	28.05	8	28.26	28.30	-1.8	7,380	-0.02%
2021/11/30	22.2	28.04	2	28.25	27.90	20.2	7,311	0.28%
2021/11/29	27.2	28.01	5	27.98	28.15	22.2	7,019	0.32%
2021/11/26	37	28.24	21	28.28	28.25	16	6,936	0.23%
2021/11/25	13	28.42	4	28.41	28.55	9	6,926	0.13%
2021/11/24	45.2	28.64	17	28.70	28.80	28.2	6,802	0.41%
2021/11/23	43.1	28.73	9.1	28.68	28.75	33.9	6,647	0.51%
2021/11/22	12.1	29.21	13.1	29.33	29.15	-0.9	6,394	-0.01%
2021/11/19	3	29.32	1	29.35	29.40	2	6,314	0.03%
2021/11/18	6	29.46	6	29.49	29.50	0	6,276	0.00%
2021/11/17	5	29.28	3.2	29.35	29.35	1.8	6,236	0.03%
2021/11/16	71.6	29.41	5	29.35	29.50	66.6	6,162	1.08%
2021/11/15	3	30.30	2	30.18	30.00	1	6,044	0.02%
2021/11/12	3	30.15	36.3	30.10	30.15	-33.3	6,060	-0.55%
2021/11/11	46	30.00	41	30.00	30.00	5	6,017	0.08%
2021/11/10	4	29.88	0	0.00	29.90	4	6,051	0.07%
2021/11/09	10	29.73	20	29.83	29.90	-10	6,026	-0.17%
2021/11/08	31	29.45	0	0.00	29.45	31	5,942	0.52%
2021/11/05	16.1	29.30	21	29.30	29.40	-5	5,918	-0.08%
2021/11/04	1	29.50	2.3	29.44	29.35	-1.2	5,874	-0.02%
2021/11/03	4.2	29.54	3	29.65	29.55	1.2	5,896	0.02%
2021/11/02	32	29.20	7	29.36	29.45	25	5,904	0.42%
2021/11/01	21	29.11	0	0.00	29.00	21	5,882	0.36%
2021/10/29	14	29.00	1	29.05	29.10	13	5,849	0.22%
2021/10/28	4	29.31	10	29.25	29.25	-6	5,769	-0.10%
2021/10/27	14	29.31	0	0.00	29.45	14	5,804	0.24%
2021/10/26	1	29.54	2	29.63	29.55	-1	6,014	-0.02%
2021/10/25	13	29.31	1	29.40	29.35	12	6,336	0.19%
2021/10/22	12	29.33	15.1	29.25	29.40	-3.1	6,457	-0.05%
2021/10/21	17	29.89	5	30.10	30.10	12	6,394	0.19%
2021/10/20	5	29.95	12	29.98	29.80	-7	6,485	-0.11%
2021/10/19	9	29.64	0	0.00	29.70	9	6,402	0.14%
2021/10/18	0	0.00	11	29.40	29.45	-11	6,392	-0.17%
2021/10/15	2	29.20	2	29.30	29.30	0	6,421	0.00%
2021/10/14	11	29.15	0	0.00	29.05	11	6,484	0.17%
2021/10/13	1	29.20	2	29.15	29.25	-1	6,551	-0.02%
2021/10/12	5	29.11	3	29.15	29.25	2	6,700	0.03%
2021/10/08	0	0.00	1	29.65	29.45	-1	6,628	-0.02%
2021/10/07	3	29.53	1	29.45	29.55	2	6,645	0.03%
2021/10/06	1	29.20	2.1	29.47	29.25	-1.1	6,701	-0.02%
2021/10/05	0	0.00	3	29.30	29.35	-3	6,762	-0.04%
2021/10/04	0	0.00	1	29.35	29.35	-1	6,845	-0.01%
2021/10/01	19	29.11	0	0.00	29.15	19	6,951	0.27%
2021/09/30	13	29.88	7	29.98	29.85	6	6,844	0.09%
2021/09/29	43	29.66	1	29.70	29.55	42	6,795	0.62%
2021/09/28	20	29.65	0	0.00	30.00	20	6,771	0.30%
2021/09/27	2.4	29.84	3.2	29.94	29.85	-0.8	6,803	-0.01%
2021/09/24	3	29.33	4	29.50	29.35	-1	6,843	-0.01%
2021/09/23	1	29.30	5.1	29.18	29.25	-4.1	6,853	-0.06%
2021/09/22	26.4	28.71	1	28.60	28.70	25.4	6,892	0.37%
2021/09/17	4	29.58	2	29.75	29.50	2	6,742	0.03%
2021/09/16	3	29.60	0	0.00	29.65	3	6,689	0.05%
2021/09/15	30	29.65	1	29.90	29.80	29	6,678	0.43%
2021/09/14	0	0.00	1	29.55	29.75	-1	6,764	-0.01%
2021/09/13	0	0.00	3	29.37	29.45	-3	6,777	-0.04%
2021/09/10	2	29.05	1	29.25	29.20	1	6,832	0.01%
2021/09/09	11	28.98	0	0.00	29.05	11	6,998	0.16%
2021/09/08	2.6	29.32	2	29.30	29.25	0.6	6,926	0.01%
2021/09/07	0	0.00	17	29.63	29.60	-17	6,908	-0.25%
2021/09/06	1	29.70	0	0.00	29.70	1	6,947	0.01%
2021/09/03	0	0.00	23	29.91	30.00	-23	6,965	-0.33%
2021/09/02	1	29.60	0	0.00	29.60	1	6,996	0.01%
2021/09/01	2.2	29.72	0	0.00	29.60	2.2	7,023	0.03%
2021/08/31	3	29.73	0	0.00	30.05	3	7,030	0.04%
2021/08/30	10.5	29.64	1	29.75	29.90	9.5	6,985	0.14%
2021/08/27	1	29.50	4.4	29.53	29.65	-3.4	7,029	-0.05%
2021/08/26	6	29.04	2	29.35	29.20	4	7,095	0.06%
2021/08/25	2.3	29.22	1	29.25	29.35	1.3	7,183	0.02%
2021/08/24	0	0.00	3.1	29.15	29.40	-3.1	7,260	-0.04%
2021/08/23	0	0.00	1	28.80	28.90	-1	7,338	-0.01%
2021/08/20	7	28.39	2	28.63	28.30	5	7,430	0.07%
2021/08/19	5.1	28.47	2	28.60	28.30	3.1	7,602	0.04%
2021/08/18	7	28.45	2	28.68	28.85	5	7,552	0.07%
2021/08/17	7.2	28.65	0	0.00	28.55	7.2	7,612	0.09%
2021/08/16	8.1	29.16	3	29.42	29.05	5.1	7,620	0.07%
2021/08/13	6	29.78	0	0.00	29.65	6	7,573	0.08%
2021/08/12	10	30.00	1	30.10	30.25	9	7,637	0.12%
2021/08/11	1	29.80	1	30.00	30.00	0	7,698	0.00%
2021/08/10	2	29.80	6	29.88	29.95	-4	7,781	-0.05%
2021/08/09	14	29.80	8	29.88	29.95	6	7,973	0.08%
2021/08/06	7	29.96	3	30.00	30.05	4	8,119	0.05%
2021/08/05	2.5	30.07	1	30.25	30.00	1.5	8,351	0.02%
2021/08/04	2	30.18	0	0.00	30.25	2	8,806	0.02%
2021/08/03	2	30.03	9	30.17	30.30	-7	9,104	-0.08%
2021/08/02	2	29.83	6	29.93	30.10	-4	9,307	-0.04%
2021/07/30	35.1	29.76	3	30.03	29.60	32.1	9,473	0.34%
2021/07/29	43.1	31.06	5	31.20	31.15	38	9,574	0.40%
2021/07/28	18	31.04	11	31.15	31.00	7	9,453	0.07%
2021/07/27	22	31.64	0.1	31.50	31.50	21.9	9,632	0.23%
2021/07/26	12	32.10	0	0.00	31.90	12	9,668	0.12%
2021/07/23	1	32.65	23	32.80	32.75	-22	9,640	-0.23%
2021/07/22	0	0.00	1	33.10	32.90	-1	9,785	-0.01%
2021/07/21	19	32.57	6	32.36	32.50	13	9,889	0.13%
2021/07/20	21	32.70	7	33.00	32.60	14	10,058	0.14%
2021/07/19	3	33.53	4.8	33.50	33.60	-1.8	10,150	-0.02%
2021/07/16	0	0.00	24.5	33.33	33.60	-24.5	10,793	-0.23%
2021/07/15	0	0.00	1	32.75	32.80	-1	10,822	-0.01%
2021/07/14	0	0.00	3	32.72	32.60	-3	11,046	-0.03%
2021/07/13	0	0.00	4.1	32.91	32.90	-4.1	11,496	-0.04%
2021/07/12	6	33.15	12	33.13	32.95	-6	11,706	-0.05%
2021/07/09	7	32.83	2	32.85	32.95	5	11,661	0.04%
2021/07/08	2	33.00	18	32.91	32.95	-16	11,633	-0.14%
2021/07/07	1	32.11	2.1	32.27	32.35	-1.1	11,685	-0.01%
2021/07/06	6	32.51	0	0.00	32.55	6	11,783	0.05%
2021/07/05	0	0.00	8	32.45	32.45	-8	11,827	-0.07%
2021/07/02	19	32.44	13	32.77	32.20	6	12,077	0.05%
2021/07/01	0	0.00	16	32.45	32.45	-16	12,046	-0.13%
2021/06/30	11	32.14	24	32.10	32.00	-13	11,996	-0.11%
2021/06/29	7	31.78	9	31.90	31.90	-2	11,990	-0.02%
2021/06/28	1	31.80	69	31.91	31.90	-68	12,109	-0.56%
2021/06/25	2.1	31.95	13	31.71	31.75	-11	12,240	-0.09%
2021/06/24	12	31.32	19	31.50	31.50	-7	12,342	-0.06%
2021/06/23	0	0.00	10.5	30.95	31.65	-10.5	12,488	-0.08%
2021/06/22	0	0.00	14	31.01	30.85	-14	12,389	-0.11%
2021/06/21	15	30.58	11	30.74	30.75	4	12,363	0.03%
2021/06/18	21	31.20	9	31.60	31.05	12	12,334	0.10%
2021/06/17	5	31.56	9	31.50	31.80	-4	12,184	-0.03%
2021/06/16	0	0.00	10	31.72	31.85	-10	12,390	-0.08%
2021/06/15	102	31.91	9	32.05	31.80	93	12,414	0.75%	大買/
2021/06/11	4	31.90	17	31.90	31.90	-13	12,468	-0.10%
2021/06/10	0	0.00	13	31.56	31.95	-13	12,531	-0.10%
2021/06/09	0	0.00	9	31.80	31.50	-9	12,505	-0.07%
2021/06/08	0	0.00	21	31.86	31.90	-21	12,582	-0.17%
2021/06/07	4	31.60	22	31.76	31.75	-18	12,658	-0.14%
2021/06/04	0	0.00	9	32.40	31.90	-9	12,686	-0.07%
2021/06/03	11	32.39	21.2	32.34	32.45	-10.2	12,856	-0.08%
2021/06/02	0	0.00	49	31.99	32.05	-49	12,835	-0.38%
2021/06/01	1.1	31.47	20	31.76	31.90	-18.9	12,821	-0.15%
2021/05/31	4	31.73	3	31.70	31.65	1	12,902	0.01%
2021/05/28	10	31.10	2	31.30	31.25	8	13,025	0.06%
2021/05/27	10	30.82	0	0.00	30.40	10	13,102	0.08%
2021/05/26	1	31.20	1	31.30	31.40	0	13,326	0.00%
2021/05/25	5	31.20	14	31.25	31.20	-9	13,880	-0.06%
2021/05/24	6	30.73	3	30.63	30.55	3	13,847	0.02%
2021/05/21	2	30.40	0	0.00	30.50	2	13,881	0.01%
2021/05/20	20	30.20	0	0.00	30.35	20	13,874	0.14%
2021/05/19	26	30.50	21	30.67	30.60	5	13,813	0.04%
2021/05/18	1	30.80	14	30.76	30.80	-13	13,857	-0.09%
2021/05/17	4	29.92	18	29.77	29.65	-14	13,908	-0.10%
2021/05/14	8	30.31	4	30.68	30.75	4	13,754	0.03%
2021/05/13	1	30.60	0	0.00	30.00	1	13,594	0.01%
2021/05/12	22	30.40	30.9	31.31	30.65	-8.9	13,360	-0.07%
2021/05/11	29	33.96	86	33.52	32.75	-57	12,933	-0.44%
2021/05/10	21	34.15	64	33.90	33.90	-43	12,670	-0.34%
2021/05/07	6	34.03	2	33.58	33.25	4	12,533	0.03%
2021/05/06	54	33.36	14.7	33.76	33.85	39.3	12,389	0.32%
2021/05/05	6	32.92	13	32.98	32.65	-7	12,148	-0.06%
2021/05/04	2	31.60	24.6	32.31	31.70	-22.6	11,969	-0.19%
2021/05/03	17	32.57	1	32.80	32.35	16	11,684	0.14%
2021/04/29	8	33.43	6	33.36	33.25	2	11,607	0.02%
2021/04/28	11	33.11	2	33.23	33.40	9	11,517	0.08%
2021/04/27	2	32.73	1	32.80	32.85	1	11,597	0.01%
2021/04/26	2	32.75	27.2	32.40	32.50	-25.2	11,508	-0.22%
2021/04/23	20.1	32.71	22	32.38	32.55	-1.9	11,376	-0.02%
2021/04/22	16	34.25	33	34.29	33.30	-17	11,299	-0.15%
2021/04/21	2.1	33.05	35.2	33.03	33.10	-33.1	10,647	-0.31%
2021/04/20	39	32.86	153	33.03	33.15	-114	10,518	-1.08%	大賣/鉅額交易
2021/04/19	196	33.25	14.1	32.71	33.40	181.9	10,323	1.76%	大買/鉅額交易
2021/04/16	25	31.73	10	31.53	31.90	15	9,904	0.15%
2021/04/15	0.4	30.90	11	30.99	30.95	-10.7	9,687	-0.11%
2021/04/14	2	30.63	1	30.55	30.60	1	9,661	0.01%
2021/04/13	6	31.05	1	31.00	30.60	5	9,715	0.05%
2021/04/12	1	30.50	4	30.66	30.95	-3	9,576	-0.03%
2021/04/09	5	30.40	0	0.00	30.40	5	9,537	0.05%
2021/04/08	20	30.53	4	30.06	30.50	16	9,510	0.17%
2021/04/07	0	0.00	2	29.95	30.00	-2	9,345	-0.02%
2021/04/06	0	0.00	15	29.97	29.95	-15	9,379	-0.16%
2021/04/01	1	29.90	15	30.07	29.90	-14	9,420	-0.15%
2021/03/31	0	0.00	12	29.99	30.20	-12	9,448	-0.13%
2021/03/30	5	30.02	12	30.08	30.00	-7	9,393	-0.07%
2021/03/29	5	29.85	31	29.88	29.90	-26	9,243	-0.28%
2021/03/26	4	29.75	9	29.15	29.75	-5	9,217	-0.05%
2021/03/25	5	28.90	9	29.00	29.10	-4	9,079	-0.04%
2021/03/24	10	29.20	13	29.03	29.15	-3	9,106	-0.03%
2021/03/23	16	29.18	9	29.40	29.00	7	9,113	0.08%
2021/03/22	0	0.00	9	29.20	29.40	-9	9,144	-0.10%
2021/03/19	4	29.18	21	29.05	29.20	-17	9,159	-0.19%
2021/03/18	0	0.00	11	29.60	29.50	-11	8,969	-0.12%
2021/03/17	4	29.56	9	29.65	29.45	-5	8,943	-0.06%
2021/03/16	0	0.00	11	29.56	29.90	-11	8,907	-0.12%
2021/03/15	21	29.59	10	29.61	29.55	11	8,865	0.12%
2021/03/12	0	0.00	16.4	29.48	29.80	-16.4	8,896	-0.18%
2021/03/11	3	29.85	19	29.72	29.45	-16	8,865	-0.18%
2021/03/10	5	29.80	18	29.66	29.75	-13	8,862	-0.15%
2021/03/09	4	29.74	42	29.71	29.90	-38	8,855	-0.43%
2021/03/08	0	0.00	39	29.35	29.30	-39	8,675	-0.45%
2021/03/05	3	29.40	16	29.33	29.35	-13	8,667	-0.15%
2021/03/04	4	29.05	10	29.37	29.40	-6	8,846	-0.07%
2021/03/03	2	29.35	29	29.16	29.35	-27	8,753	-0.31%
2021/03/02	15	29.04	9	29.20	28.70	6	8,558	0.07%
2021/02/26	17	28.85	18	28.91	28.95	-1	8,447	-0.01%
2021/02/25	5	29.13	59.4	28.91	29.50	-54.4	8,055	-0.67%
2021/02/24	301	27.90	215	28.10	27.75	86	7,569	1.14%	大買/大賣/
2021/02/23	8	27.65	31	27.86	28.10	-23	7,539	-0.31%
2021/02/22	0	0.00	9	27.45	27.45	-9	7,489	-0.12%
2021/02/19	0.2	27.30	9	27.30	27.40	-8.9	7,606	-0.12%
2021/02/18	0	0.00	11	27.12	27.50	-11	7,725	-0.14%
2021/02/17	13	27.05	9	27.25	27.10	4	7,641	0.05%
2021/02/05	2	26.70	36	26.99	27.05	-34	7,543	-0.45%
2021/02/04	1	26.50	9.3	26.71	26.85	-8.3	7,589	-0.11%
2021/02/03	1	26.65	9	26.75	26.70	-8	7,778	-0.10%
2021/02/02	2	26.40	10	26.31	26.75	-8	7,820	-0.10%
2021/02/01	0	0.00	16	26.25	26.25	-16	7,803	-0.21%
2021/01/29	11	26.00	9	26.45	26.00	2	7,754	0.03%
2021/01/28	1.3	26.51	9	26.50	26.45	-7.7	7,641	-0.10%
2021/01/27	8	26.66	11	26.76	26.50	-3	7,542	-0.04%
2021/01/26	11	26.60	9	26.55	26.60	2	7,485	0.03%
2021/01/25	0	0.00	12.5	26.50	26.80	-12.5	7,457	-0.17%
2021/01/22	2	26.35	9	26.55	26.40	-7	7,481	-0.09%
2021/01/21	6.4	26.57	11	26.51	26.40	-4.6	7,420	-0.06%
2021/01/20	33	26.48	11.1	26.68	26.40	21.9	7,367	0.30%
2021/01/19	0	0.00	9	27.25	27.45	-9	7,118	-0.13%
2021/01/18	3	27.12	17	27.14	27.25	-14	7,132	-0.20%
2021/01/15	202	27.75	11.1	27.62	27.60	190.9	7,011	2.72%	大買/鉅額交易
2021/01/14	2	28.20	11	28.33	28.10	-9	6,947	-0.13%
2021/01/13	1	28.30	10	28.10	28.40	-9	6,921	-0.13%
2021/01/12	1	28.30	10	28.10	28.05	-9	6,884	-0.13%
2021/01/11	0	0.00	9	28.50	28.60	-9	6,860	-0.13%
2021/01/08	0	0.00	9	28.40	28.70	-9	6,819	-0.13%
2021/01/07	0	0.00	12	28.43	28.35	-12	6,769	-0.18%
2021/01/06	0	0.00	10	28.83	28.35	-10	6,715	-0.15%
2021/01/05	3	28.73	19	28.70	28.85	-16	6,573	-0.24%
2021/01/04	3	28.65	10	28.84	28.85	-7	6,584	-0.11%
2020/12/31	11	28.80	9	28.80	28.95	2	6,491	0.03%
2020/12/30	2	28.60	13	28.72	29.05	-11	6,463	-0.17%
2020/12/29	0	0.00	9	28.70	28.65	-9	6,398	-0.14%
2020/12/28	0	0.00	12	28.75	28.60	-12	6,397	-0.19%
2020/12/25	0	0.00	14	28.34	28.55	-14	6,364	-0.22%
2020/12/24	0	0.00	111	28.16	28.05	-111	6,308	-1.76%	大賣/鉅額交易
2020/12/23	6	27.65	9	27.70	27.60	-3	6,197	-0.05%
2020/12/22	0	0.00	12	27.94	27.70	-12	6,247	-0.19%
2020/12/21	0	0.00	16	27.63	27.95	-16	6,346	-0.25%
2020/12/18	3	27.65	9	27.60	27.45	-6	6,414	-0.09%
2020/12/17	0	0.00	9	27.60	27.55	-9	6,485	-0.14%
2020/12/16	0	0.00	13	27.48	27.90	-13	6,526	-0.20%
2020/12/15	12	27.56	10	27.59	27.15	2	6,649	0.03%
2020/12/14	0	0.00	9	27.80	27.60	-9	6,721	-0.13%
2020/12/11	2	27.68	14	27.72	27.70	-12	6,819	-0.18%
2020/12/10	0	0.00	14.5	27.76	27.70	-14.5	7,005	-0.21%
2020/12/09	2	27.45	13	27.51	27.75	-11	7,005	-0.16%
2020/12/08	1	27.50	9	27.60	27.50	-8	7,036	-0.11%
2020/12/07	2	27.58	19	27.67	27.60	-17	7,007	-0.24%
2020/12/04	0.3	27.60	23	27.60	27.65	-22.8	7,046	-0.32%
2020/12/03	3	27.35	9.8	27.40	27.40	-6.8	7,108	-0.10%
2020/12/02	2	27.45	10	27.50	27.40	-8	7,211	-0.11%
2020/12/01	0	0.00	13	27.49	27.50	-13	7,359	-0.18%
2020/11/30	105	27.75	9	27.70	27.40	96	7,539	1.27%	大買/
2020/11/27	0	0.00	9	27.65	27.70	-9	7,373	-0.12%
2020/11/26	0	0.00	10	27.86	27.90	-10	7,410	-0.13%
2020/11/25	0	0.00	19	28.05	28.05	-19	7,542	-0.25%
2020/11/24	0.1	28.00	11	28.21	28.05	-10.9	7,534	-0.14%
2020/11/23	1	28.20	10	28.21	28.25	-9	7,519	-0.12%
2020/11/20	0	0.00	9	27.95	28.15	-9	7,425	-0.12%
2020/11/19	0	0.00	14	28.16	28.20	-14	7,434	-0.19%
2020/11/18	4	28.15	122	28.10	28.20	-118	7,418	-1.59%	大賣/鉅額交易
2020/11/17	3	27.85	111	27.99	28.00	-108	7,326	-1.47%	大賣/鉅額交易
2020/11/16	0	0.00	9	27.55	27.50	-9	7,345	-0.12%
2020/11/13	0	0.00	134	27.51	27.60	-134	7,415	-1.81%	大賣/鉅額交易
2020/11/12	7	27.32	46	27.55	27.60	-39	7,452	-0.52%
2020/11/11	20	27.54	20	27.04	27.70	0	7,458	0.00%
2020/11/10	7	26.85	31	26.79	26.90	-24	7,254	-0.33%
2020/11/09	4	26.45	10	26.32	26.60	-6	7,186	-0.08%
2020/11/06	0	0.00	9.3	26.20	26.20	-9.3	7,189	-0.13%
2020/11/05	2	26.20	11	26.12	26.20	-9	7,223	-0.12%
2020/11/04	0	0.00	9	26.05	26.10	-9	7,262	-0.12%
2020/11/03	0	0.00	9	26.10	26.20	-9	7,343	-0.12%
2020/11/02	1	25.75	11	25.79	26.05	-10	7,391	-0.14%
2020/10/30	1	25.55	17	25.71	25.75	-16	7,470	-0.21%
2020/10/29	2	25.80	9	25.80	25.80	-7	7,531	-0.09%
2020/10/28	0	0.00	11	25.94	26.10	-11	7,839	-0.14%
2020/10/27	0	0.00	19	25.97	25.90	-19	8,024	-0.24%
2020/10/26	22	26.05	9.8	26.20	26.00	12.2	8,167	0.15%
2020/10/23	100	26.15	9	26.25	26.20	91	8,302	1.10%
2020/10/22	0	0.00	13	25.89	26.25	-13	8,583	-0.15%
2020/10/21	1	25.95	9	26.05	25.75	-8	9,269	-0.09%
2020/10/20	0	0.00	9	25.95	26.05	-9	9,518	-0.09%
2020/10/19	8	26.16	16	26.07	26.10	-8	9,777	-0.08%
2020/10/16	1	26.10	9	26.15	25.95	-8	10,069	-0.08%
2020/10/15	0	0.00	10	26.01	26.15	-10	10,261	-0.10%
2020/10/14	0	0.00	9	26.00	26.00	-9	10,428	-0.09%
2020/10/13	0	0.00	9	25.90	25.70	-9	10,653	-0.08%
2020/10/12	0	0.00	39	25.96	25.90	-39	10,935	-0.36%
2020/10/08	0	0.00	9	26.10	26.15	-9	11,163	-0.08%
2020/10/07	0	0.00	10	26.10	26.10	-10	11,280	-0.09%
2020/10/06	12	25.95	9	25.80	26.10	3	11,404	0.03%
2020/10/05	0	0.00	9	25.60	25.75	-9	11,465	-0.08%
2020/09/29	2	25.25	1	25.15	25.15	1	11,475	0.01%
2020/09/25	7	25.03	55	24.97	25.10	-48	11,642	-0.41%
2020/09/24	32	24.89	25	25.02	24.85	7	11,757	0.06%
2020/09/23	17	25.47	5	25.55	25.55	12	11,728	0.10%
2020/09/22	3	25.68	22	25.65	25.65	-19	11,731	-0.16%
2020/09/18	43	25.95	0.4	25.90	25.75	42.6	11,659	0.37%
2020/09/17	13	25.87	0	0.00	25.95	13	11,518	0.11%
2020/09/16	2	25.95	0	0.00	26.00	2	11,472	0.02%
2020/09/15	6	26.04	50	26.05	26.15	-44	11,387	-0.39%
2020/09/14	210	26.40	14	26.38	26.50	196	11,313	1.73%	大買/鉅額交易
2020/09/11	12	26.50	20	26.45	26.45	-8	11,306	-0.07%
2020/09/10	13	26.92	4	26.83	26.65	9	11,332	0.08%
2020/09/09	4	26.80	2	26.95	26.90	2	11,390	0.02%
2020/09/08	23	27.01	4	27.25	27.00	19	11,374	0.17%
2020/09/07	6	27.33	8	27.44	27.30	-2	11,348	-0.02%
2020/09/04	3	26.98	25	26.88	26.90	-22	11,400	-0.19%
2020/09/03	32	27.00	5	27.09	26.80	27	11,372	0.24%
2020/09/02	0	0.00	11	26.42	26.55	-11	11,262	-0.10%
2020/09/01	21	26.25	10	26.25	26.25	11	11,303	0.10%
2020/08/31	0	0.00	107	26.35	26.45	-107	11,257	-0.95%	大賣/鉅額交易
2020/08/28	0	0.00	15	26.17	26.20	-15	11,175	-0.13%
2020/08/26	20	26.20	0	0.00	26.25	20	11,279	0.18%
2020/08/25	0	0.00	59.1	26.17	26.30	-59.1	11,317	-0.52%
2020/08/24	0	0.00	1	26.00	26.00	-1	11,736	-0.01%
2020/08/21	0	0.00	102	26.25	26.25	-102	11,797	-0.86%	大賣/鉅額交易
2020/08/20	201	25.95	0	0.00	25.65	201	11,798	1.70%	大買/鉅額交易
2020/08/19	10	26.55	201	26.55	26.30	-191	11,714	-1.63%	大賣/鉅額交易
2020/08/18	2	26.45	138.1	26.45	26.50	-136.1	11,700	-1.16%	大賣/鉅額交易
2020/08/14	0	0.00	4	26.28	26.25	-4	11,786	-0.03%
2020/08/12	200	25.98	0	0.00	26.30	200	12,298	1.63%	大買/鉅額交易
2020/08/07	8	26.38	0	0.00	26.35	8	12,544	0.06%
2020/08/06	3	26.25	301	26.40	26.20	-298	12,602	-2.36%	大賣/鉅額交易
2020/08/05	2	26.15	4	26.08	26.10	-2	12,770	-0.02%
2020/08/04	10	26.10	3	26.00	26.05	7	12,853	0.05%
2020/08/03	9	26.18	3	25.70	26.10	6	13,049	0.05%
2020/07/31	14	25.41	0	0.00	25.60	14	13,272	0.11%
2020/07/30	40	25.50	0	0.00	25.70	40	14,646	0.27%
2020/07/29	349	25.54	0	0.00	25.45	349	15,192	2.30%	大買/鉅額交易
2020/07/28	75	25.93	11	25.67	25.45	64	15,219	0.42%
2020/07/27	27	26.31	54	26.22	26.00	-27	15,254	-0.18%
2020/07/24	33	29.34	112	29.31	29.20	-79	14,634	-0.54%	大賣/
2020/07/23	2	30.00	7	30.01	30.00	-5	14,505	-0.03%
2020/07/22	2	30.30	24	30.09	30.30	-22	14,438	-0.15%
2020/07/21	2	30.30	19	30.33	30.30	-17	14,329	-0.12%
2020/07/20	16	30.28	8	30.24	30.30	8	14,265	0.06%
2020/07/17	25	30.35	1	30.40	30.15	24	14,175	0.17%
2020/07/16	13	30.22	30.2	30.32	30.50	-17.2	14,198	-0.12%
2020/07/15	0	0.00	50	29.89	29.80	-50	14,096	-0.35%
2020/07/14	10	29.50	27.9	29.53	29.50	-17.9	13,961	-0.13%
2020/07/13	6	29.25	62.2	29.20	29.60	-56.2	14,039	-0.40%
2020/07/10	3	28.95	4	28.86	28.90	-1	14,019	-0.01%
2020/07/09	1	29.15	0	0.00	28.95	1	14,089	0.01%
2020/07/08	0	0.00	1	29.10	29.10	-1	14,334	-0.01%
2020/07/07	3	28.90	12	29.02	29.05	-9	14,460	-0.06%
2020/07/06	0	0.00	2.2	28.96	29.05	-2.2	14,421	-0.02%
2020/07/03	11	28.95	102	29.00	28.90	-91	14,468	-0.63%	大賣/
2020/07/02	1	28.60	10	28.69	28.90	-9	14,485	-0.06%
2020/07/01	43	28.29	16.9	28.25	28.20	26.1	14,485	0.18%
2020/06/30	3	27.70	3	27.80	27.90	0	14,509	0.00%
2020/06/29	120	27.48	70	27.45	27.60	50	14,654	0.34%	大買/
2020/06/24	10	27.75	4	27.84	27.75	6	14,722	0.04%
2020/06/23	0	0.00	4	27.81	27.85	-4	14,829	-0.03%
2020/06/22	1	27.55	20	27.65	27.70	-19	14,914	-0.13%
2020/06/19	1	27.85	0	0.00	27.40	1	15,054	0.01%
2020/06/17	11.3	27.80	1	27.80	27.90	10.3	15,241	0.07%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	5	27.45	34	27.19	27.20	-29	15,649	-0.19%
2020/06/12	4	27.15	22	27.03	27.45	-18	15,707	-0.11%
2020/06/11	75	28.17	3	28.51	27.70	72	15,728	0.46%
2020/06/10	12	28.50	312	28.41	28.70	-300	15,672	-1.91%	大賣/鉅額交易
2020/06/09	1	28.30	14.7	28.23	28.40	-13.7	16,010	-0.09%
2020/06/08	12	28.00	43	28.08	28.15	-31	16,055	-0.19%
2020/06/05	0	0.00	50.9	27.82	27.80	-50.9	15,962	-0.32%
2020/06/04	0	0.00	5	27.81	27.80	-5	15,987	-0.03%
2020/06/03	4	27.68	17	27.64	27.80	-13	16,061	-0.08%
2020/06/02	2	27.30	0	0.00	27.35	2	15,979	0.01%
2020/06/01	0	0.00	3.1	27.30	27.30	-3.1	15,947	-0.02%
2020/05/28	1	27.15	1	27.05	27.10	0	15,573	0.00%
2020/05/27	6	27.43	0	0.00	27.30	6	15,522	0.04%
2020/05/26	1	27.20	4	27.28	27.30	-3	15,573	-0.02%
2020/05/25	12	26.55	5	26.75	26.90	7	15,559	0.04%
2020/05/22	13	26.95	0	0.00	26.85	13	15,493	0.08%
2020/05/21	50	27.60	10.2	27.60	27.50	39.8	15,412	0.26%
2020/05/20	80	27.74	8	27.78	27.60	72	15,281	0.47%
2020/05/19	7.5	27.33	18	27.39	27.40	-10.5	15,000	-0.07%
2020/05/18	4	26.98	11	26.66	26.95	-7	14,833	-0.05%
2020/05/15	18	26.54	39	26.54	26.40	-21	14,753	-0.14%
2020/05/14	22	26.48	5	26.80	26.65	17	14,663	0.12%
2020/05/13	106	26.70	3	26.67	26.60	103	14,564	0.71%	大買/鉅額交易
2020/05/12	218	26.80	26	26.77	26.85	192	14,476	1.33%	大買/鉅額交易
2020/05/11	125	27.63	1	27.50	27.25	124	14,283	0.87%	大買/鉅額交易
2020/05/08	49	27.51	15	27.41	27.25	34	14,144	0.24%
2020/05/07	45	27.41	53	27.39	27.35	-8	13,904	-0.06%
2020/05/06	122	28.78	350	29.71	28.25	-228	13,471	-1.69%	大買/大賣/鉅額交易
2020/05/05	348	26.00	146	26.74	28.05	202	11,940	1.69%	大買/大賣/鉅額交易
2020/05/04	52	25.32	0	0.00	25.50	52	11,302	0.46%
2020/04/30	42	25.93	28	26.00	26.00	14	11,141	0.13%
2020/04/29	1	25.10	4	25.04	25.10	-3	11,081	-0.03%
2020/04/28	3	25.10	0.4	24.95	24.90	2.6	11,065	0.02%
2020/04/27	11	24.55	60	24.80	24.75	-49	11,124	-0.44%
2020/04/24	28	23.93	40	23.88	23.75	-12	10,988	-0.11%
2020/04/23	10	23.90	0	0.00	23.90	10	10,816	0.09%
2020/04/22	5	23.50	12	23.64	23.85	-7	10,708	-0.07%
2020/04/21	28.2	24.07	35	24.02	23.95	-6.9	10,699	-0.06%
2020/04/20	10	24.72	5	24.65	24.65	5	10,466	0.05%
2020/04/17	8	24.96	0	0.00	24.85	8	10,346	0.08%
2020/04/16	11	24.70	0	0.00	24.75	11	10,245	0.11%
2020/04/15	19.5	25.25	26	25.24	25.30	-6.5	10,071	-0.06%
2020/04/14	18	25.21	2	25.35	25.10	16	9,996	0.16%
2020/04/13	52	25.35	37	25.28	25.20	15	9,843	0.15%
2020/04/10	3	24.82	3	24.85	24.70	0	9,553	0.00%
2020/04/09	10	24.10	0	0.00	24.10	10	9,410	0.11%
2020/04/08	10	23.75	0	0.00	23.85	10	9,316	0.11%
2020/04/07	10	23.50	4	23.39	23.55	6	9,220	0.07%
2020/04/06	1	22.55	12	22.76	23.05	-11	9,061	-0.12%
2020/04/01	2	22.60	0	0.00	22.50	2	8,904	0.02%
2020/03/31	15.3	22.65	0	0.00	22.55	15.3	8,775	0.17%
2020/03/30	3	22.60	6	22.74	22.60	-3	8,602	-0.03%
2020/03/27	12	22.90	1	22.85	22.65	11	8,538	0.13%
2020/03/25	2	22.50	6	22.54	22.45	-4	8,375	-0.05%
2020/03/24	0	0.00	4	21.38	21.35	-4	8,272	-0.05%
2020/03/23	11	20.62	2	20.75	20.50	9	8,134	0.11%
2020/03/20	75	21.66	6	21.84	21.85	69	8,072	0.85%
2020/03/19	5	21.16	5	20.35	21.15	0	7,875	0.00%
2020/03/18	12	22.53	0	0.00	22.15	12	7,674	0.16%
2020/03/17	0	0.00	1	22.65	22.65	-1	7,638	-0.01%
2020/03/16	2	23.43	0	0.00	23.25	2	7,489	0.03%
2020/03/13	22	22.96	1	23.15	23.90	21	7,342	0.29%
2020/03/12	17.1	25.91	0	0.00	25.30	17.1	6,851	0.25%
2020/03/11	2	27.10	7	27.16	27.20	-5	6,693	-0.07%
2020/03/10	11	27.12	0	0.00	27.10	11	6,674	0.16%
2020/03/09	11.2	27.49	0	0.00	27.60	11.2	6,644	0.17%
2020/03/06	0	0.00	1.1	28.11	28.10	-1.1	6,553	-0.02%
2020/03/05	2	28.30	2	28.20	28.40	0	6,520	0.00%
2020/03/04	1	28.05	0	28.15	28.10	1	6,599	0.01%
2020/03/03	0	0.00	1	28.00	28.00	-1	6,610	-0.02%
2020/03/02	1	27.75	0	0.00	28.00	1	6,554	0.02%
2020/02/27	0.2	28.40	3	28.45	28.25	-2.8	6,839	-0.04%
2020/02/26	2	28.25	0	0.00	28.65	2	6,762	0.03%
2020/02/25	5	28.41	0	0.00	28.60	5	6,738	0.07%
2020/02/24	5	28.51	5	28.60	28.65	0	6,772	0.00%
2020/02/21	1	29.00	0	0.00	28.95	1	6,818	0.01%
2020/02/20	6	28.92	0	0.00	28.90	6	6,877	0.09%
2020/02/18	5	28.70	0	0.00	29.00	5	6,882	0.07%
2020/02/17	0	0.00	2	28.90	28.85	-2	6,866	-0.03%
2020/02/12	1.1	28.55	0	0.00	28.60	1.1	7,059	0.02%
2020/02/11	0	0.00	2	28.63	28.60	-2	7,073	-0.03%
2020/02/07	3	28.50	0	0.00	28.20	3	7,192	0.04%
2020/02/06	1	28.65	1	28.80	28.85	0	7,214	0.00%
2020/02/05	6	28.68	22.3	28.50	28.60	-16.3	7,457	-0.22%
2020/02/03	6	28.17	15	29.05	28.15	-9	7,590	-0.12%
2020/01/31	1	28.15	3.1	28.35	28.20	-2.1	7,410	-0.03%
2020/01/30	11	28.47	0	0.00	28.00	11	7,325	0.15%
2020/01/20	0	0.00	10	29.50	29.40	-10	7,115	-0.14%
2020/01/17	2	29.45	12.8	29.44	29.50	-10.8	7,077	-0.15%
2020/01/16	3	29.45	0	0.00	29.45	3	7,071	0.04%
2020/01/14	4	29.50	2	29.55	29.50	2	7,081	0.03%
2020/01/13	2	29.45	0	0.00	29.50	2	7,107	0.03%
2020/01/10	0.4	29.35	0	0.00	29.25	0.4	7,308	0.00%
2020/01/03	3	29.90	0	0.00	30.00	3	7,595	0.04%
2019/12/31	4	29.78	0	0.00	29.85	4	7,651	0.05%
2019/12/30	8	29.99	0	0.00	29.90	8	7,625	0.10%
2019/12/27	14	29.99	0	0.00	30.00	14	7,621	0.18%
2019/12/26	2	30.03	3.9	30.08	30.00	-1.9	7,694	-0.02%
2019/12/25	0	0.00	1	30.10	30.10	-1	7,794	-0.01%
2019/12/24	14	30.03	4	30.05	30.05	10	7,801	0.13%
2019/12/23	0	0.00	2	30.53	30.55	-2	7,780	-0.03%
2019/12/20	3	30.40	10	30.45	30.55	-7	7,744	-0.09%
2019/12/19	0	0.00	17	30.24	30.30	-17	7,644	-0.22%
2019/12/18	0	0.00	205	30.20	30.15	-205	7,630	-2.69%	大賣/鉅額交易
2019/12/17	3	30.00	4	30.10	30.20	-1	7,694	-0.01%
2019/12/11	1	29.25	0	0.00	29.30	1	7,651	0.01%
2019/12/10	11	29.16	0	0.00	29.20	11	7,688	0.14%
2019/12/09	4	29.30	0	0.00	29.25	4	7,720	0.05%
2019/12/06	12	29.17	0	0.00	29.35	12	7,824	0.15%
2019/12/03	1	29.45	8	29.49	29.55	-7	7,920	-0.09%
2019/12/02	2	29.60	1	29.60	29.65	1	7,912	0.01%
2019/11/29	126	29.95	2	29.85	29.75	124	7,980	1.55%	大買/鉅額交易
2019/11/27	75	29.95	1	29.90	30.10	74	7,945	0.93%
2019/11/25	0	0.00	20	29.75	29.75	-20	7,609	-0.26%
2019/11/22	1	29.60	1	29.55	29.55	0	7,731	0.00%
2019/11/21	13	29.65	7	29.64	29.70	6	7,722	0.08%
2019/11/20	2	29.90	0	0.00	29.80	2	7,717	0.03%
2019/11/19	1	29.65	2	29.95	30.05	-1	7,701	-0.01%
2019/11/14	64	29.79	0	0.00	29.75	64	7,829	0.82%
2019/11/13	22	29.90	0	0.00	29.80	22	7,893	0.28%
2019/11/12	7	29.97	0	0.00	30.00	7	8,269	0.08%
2019/11/11	11	29.98	2	29.95	29.90	9	8,256	0.11%
2019/11/08	17	30.30	0	0.00	30.25	17	8,145	0.21%
2019/11/07	11	30.41	5	30.80	30.55	6	8,132	0.07%
2019/11/06	20	30.53	11	30.63	30.65	9	8,041	0.11%
2019/11/05	6	30.70	5	30.63	30.75	1	7,971	0.01%
2019/11/04	164	30.16	155.1	30.37	30.50	8.9	7,924	0.11%	大買/大賣/
2019/11/01	4	29.78	101	29.95	29.70	-97	7,703	-1.26%	大賣/
2019/10/31	102	29.60	0	0.00	29.60	102	7,650	1.33%	大買/鉅額交易
2019/10/30	1	29.35	4	29.28	29.55	-3	7,697	-0.04%
2019/10/29	0	0.00	5	29.20	29.05	-5	7,796	-0.06%
2019/10/28	2	29.05	3	29.10	29.05	-1	7,921	-0.01%
2019/10/24	3	29.37	0	0.00	29.40	3	7,971	0.04%
2019/10/23	3	29.37	16	29.44	29.40	-13	8,055	-0.16%
2019/10/22	2	29.55	20	29.55	29.60	-18	8,045	-0.22%
2019/10/18	6	29.41	45	29.43	29.20	-39	8,162	-0.48%
2019/10/17	24	29.49	5	29.50	29.50	19	8,119	0.23%
2019/10/16	3.1	29.27	3	29.25	29.25	0.1	8,150	0.00%
2019/10/15	6	29.02	2	28.93	29.25	4	8,205	0.05%
2019/10/14	13	28.71	4.1	28.90	28.80	8.9	8,179	0.11%
2019/10/09	5	28.51	25	28.50	28.35	-20	8,125	-0.25%
2019/10/08	9	28.77	0	0.00	28.55	9	8,100	0.11%
2019/10/07	13	28.61	0	0.00	28.70	13	8,060	0.16%
2019/10/02	24	28.33	0	0.00	28.30	24	8,045	0.30%
2019/10/01	2	28.70	0	0.00	28.65	2	7,980	0.03%
2019/09/27	0	0.00	13	28.60	28.65	-13	7,915	-0.16%
2019/09/26	69	28.79	0	0.00	28.50	69	7,930	0.87%
2019/09/24	0	0.00	1	28.70	28.80	-1	7,989	-0.01%
2019/09/23	21	28.90	0	0.00	28.80	21	8,036	0.26%
2019/09/20	5	28.75	0	0.00	29.15	5	8,094	0.06%
2019/09/19	17	28.77	0.2	28.80	28.70	16.8	7,963	0.21%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/17	7	29.14	0	0.00	29.30	7	7,927	0.09%
2019/09/16	25	29.59	0.3	29.50	29.50	24.7	7,988	0.31%
2019/09/10	0	0.00	10	28.85	28.75	-10	8,031	-0.12%
2019/09/09	1	29.30	0	0.00	29.40	1	7,937	0.01%
2019/09/06	0	0.00	4	29.20	29.30	-4	7,911	-0.05%
2019/09/05	0	0.00	1	29.20	29.20	-1	7,893	-0.01%
2019/09/04	0	0.00	12	28.75	28.85	-12	7,829	-0.15%
2019/09/03	1	28.65	0	0.00	28.70	1	7,812	0.01%
2019/09/02	7	28.55	10	28.60	28.70	-3	7,744	-0.04%
2019/08/30	13	28.43	1	28.35	28.50	12	7,747	0.15%
2019/08/28	8	27.89	0	0.00	27.90	8	7,719	0.10%
2019/08/27	7	27.90	0	0.00	27.75	7	7,703	0.09%
2019/08/20	17	28.57	10.3	28.40	28.35	6.7	7,847	0.09%
2019/08/19	1	28.60	2	28.55	28.55	-1	7,767	-0.01%
2019/08/16	2	28.15	1	28.25	28.30	1	7,765	0.01%
2019/08/15	26	27.35	45	27.60	27.50	-19	7,756	-0.24%
2019/08/14	8	28.13	0	0.00	28.30	8	7,584	0.11%
2019/08/13	11	28.10	20	28.10	28.05	-9	7,824	-0.12%
2019/08/12	1	28.55	0	0.00	28.45	1	7,869	0.01%
2019/08/08	5	28.65	0	0.00	28.75	5	7,942	0.06%
2019/08/07	7	28.76	0	0.00	28.55	7	7,978	0.09%
2019/08/06	0	0.00	6	28.80	28.90	-6	8,025	-0.07%
2019/08/05	3	29.05	2	28.90	29.10	1	7,976	0.01%
2019/08/02	0	0.00	2	28.90	28.90	-2	8,073	-0.02%
2019/08/01	2	29.45	42.2	29.25	29.25	-40.2	8,131	-0.49%
2019/07/30	13	29.88	0.9	30.15	30.00	12.1	8,089	0.15%
2019/07/29	8	30.19	20	30.15	30.35	-12	8,099	-0.15%
2019/07/25	2	30.50	4	30.30	30.25	-2	8,296	-0.02%
2019/07/24	6	30.65	0	0.00	30.50	6	8,280	0.07%
2019/07/23	16	30.89	3.3	30.81	30.80	12.7	8,336	0.15%
2019/07/22	6	31.42	65.2	31.40	31.25	-59.2	8,296	-0.71%
2019/07/19	13	31.85	0	0.00	31.50	13	8,213	0.16%
2019/07/18	3	33.93	1	34.00	33.90	2	8,054	0.02%
2019/07/17	6	34.03	6	34.09	34.10	0	7,979	0.00%
2019/07/16	0	0.00	3	33.85	33.80	-3	7,847	-0.04%
2019/07/15	0	0.00	0.7	33.80	33.80	-0.7	7,784	-0.01%
2019/07/12	0	0.00	1	33.80	33.80	-1	7,911	-0.01%
2019/07/11	0	0.00	1	33.90	33.90	-1	7,911	-0.01%
2019/07/10	9	34.00	1	33.95	33.90	8	7,934	0.10%
2019/07/08	60	34.00	0	0.00	34.10	60	8,007	0.75%
2019/07/05	0	0.00	5	34.15	34.20	-5	8,161	-0.06%
2019/07/03	0	0.00	2	34.10	34.05	-2	8,437	-0.02%
2019/07/01	0	0.00	2	33.78	33.85	-2	8,711	-0.02%
2019/06/28	6	33.84	0	0.00	33.50	6	8,718	0.07%
2019/06/27	6	33.88	21.1	33.96	33.95	-15.1	8,729	-0.17%
2019/06/26	1	33.60	0	33.50	33.50	1	8,765	0.01%
2019/06/25	0	0.00	5	33.44	33.45	-5	8,853	-0.06%
2019/06/24	2	33.40	4	33.30	33.75	-2	8,854	-0.02%
2019/06/19	21	33.25	0	0.00	33.25	21	8,860	0.24%
2019/06/18	0	0.00	2	33.20	33.10	-2	8,777	-0.02%
2019/06/17	2	32.95	6.1	33.04	33.00	-4.1	8,790	-0.05%
2019/06/13	0	0.00	4.3	32.83	32.70	-4.3	8,852	-0.05%
2019/06/12	3	33.00	2	33.08	33.10	1	8,899	0.01%
2019/06/11	0	0.00	1	32.85	33.00	-1	8,942	-0.01%
2019/06/10	1	32.80	0	0.00	32.80	1	8,959	0.01%
2019/06/05	1	32.50	0	0.00	32.60	1	8,964	0.01%
2019/06/04	0	0.00	2	32.80	32.80	-2	8,994	-0.02%
2019/06/03	0	0.00	1	32.80	32.80	-1	9,013	-0.01%
2019/05/30	1	32.20	3	32.55	32.25	-2	9,024	-0.02%
2019/05/29	1	31.55	3.1	31.91	32.25	-2.1	8,991	-0.02%
2019/05/28	0	0.00	10	31.50	31.60	-10	9,088	-0.11%
2019/05/27	1	31.55	0	0.00	31.50	1	9,002	0.01%
2019/05/24	0	0.00	1	31.30	31.35	-1	8,897	-0.01%
2019/05/23	7	31.11	0	0.00	31.45	7	8,918	0.08%
2019/05/22	13	31.55	0	0.00	31.50	13	8,890	0.15%
2019/05/21	5	32.06	0	0.00	32.05	5	8,831	0.06%
2019/05/20	3	32.82	9	32.82	32.60	-6	8,623	-0.07%
2019/05/17	1	31.75	0	0.00	31.75	1	8,367	0.01%
2019/05/16	4.1	31.16	0	0.00	31.75	4.1	8,370	0.05%
2019/05/15	2	31.60	2	31.55	31.60	0	8,321	0.00%
2019/05/14	4	31.35	0	0.00	31.50	4	8,376	0.05%
2019/05/13	3	31.87	23	31.79	31.70	-20	8,319	-0.24%
2019/05/10	4	32.24	3	32.05	31.95	1	8,399	0.01%
2019/05/09	1	32.50	31	32.55	32.55	-30	8,366	-0.36%
2019/05/08	1	32.45	2	32.53	32.85	-1	8,321	-0.01%
2019/05/07	1.3	32.55	1	32.65	32.80	0.3	8,263	0.00%
2019/05/06	2	32.70	1	32.55	32.65	1	8,232	0.01%
2019/05/03	4	33.25	6	33.31	33.20	-2	8,130	-0.02%
2019/05/02	6	33.16	11.1	33.21	32.85	-5.1	8,134	-0.06%
2019/04/30	16	33.59	2	33.53	33.70	14	8,018	0.17%
2019/04/29	31	33.62	6	33.58	33.65	25	8,013	0.31%
2019/04/26	77	32.75	78	32.99	33.25	-1	8,000	-0.01%
2019/04/24	1	32.55	1	32.70	32.70	0	8,192	0.00%
2019/04/23	2	32.48	8	32.43	32.60	-6	8,291	-0.07%
2019/04/22	0	0.00	1	32.05	32.45	-1	8,299	-0.01%
2019/04/19	5	32.05	0	0.00	31.95	5	8,360	0.06%
2019/04/18	2	32.38	3	32.10	31.80	-1	8,417	-0.01%
2019/04/17	1	32.45	1	32.60	32.65	0	8,373	0.00%
2019/04/16	0	0.00	1	32.65	32.60	-1	8,455	-0.01%
2019/04/15	1	32.80	0	0.00	32.60	1	8,531	0.01%
2019/04/12	1	32.30	2	32.53	32.55	-1	8,571	-0.01%
2019/04/11	4	32.56	4	32.89	32.30	0	8,581	0.00%
2019/04/10	11	32.42	2	32.50	32.60	9	8,475	0.11%
2019/04/09	1	32.55	12	32.62	32.50	-11	8,405	-0.13%
2019/04/08	6	32.57	15	32.64	32.10	-9	8,300	-0.11%
2019/04/03	9	31.25	2	31.80	31.90	7	8,044	0.09%
2019/04/01	0.5	30.50	0	0.00	30.50	0.5	7,901	0.01%
2019/03/29	0	0.00	9	30.60	30.45	-9	7,798	-0.12%
2019/03/28	0	0.00	9	30.55	30.85	-9	7,892	-0.11%
2019/03/27	0	0.00	10	30.96	31.05	-10	7,842	-0.13%
2019/03/26	1	31.00	16	31.10	30.90	-15	7,844	-0.19%
2019/03/25	0	0.00	30	31.10	31.30	-30	7,838	-0.38%
2019/03/22	10	31.15	45	31.15	31.30	-35	7,821	-0.45%
2019/03/21	30	30.75	20	30.68	31.00	10	7,870	0.13%
2019/03/20	20	30.50	9	30.50	30.50	11	7,905	0.14%
2019/03/19	0	0.00	12	30.32	30.50	-12	7,973	-0.15%
2019/03/18	2	30.10	15	30.03	30.20	-13	7,946	-0.16%
2019/03/15	3	30.05	9	29.95	29.90	-6	7,985	-0.08%
2019/03/14	7	29.76	9	29.95	29.95	-2	7,949	-0.03%
2019/03/13	4	29.93	9	29.95	29.95	-5	7,960	-0.06%
2019/03/12	5	30.05	9	30.00	30.30	-4	8,015	-0.05%
2019/03/11	0	0.00	69	29.75	29.85	-69	8,137	-0.85%
2019/03/08	1	29.75	9	29.80	29.75	-8	8,272	-0.10%
2019/03/07	2.2	30.00	9	30.15	30.10	-6.8	8,371	-0.08%
2019/03/06	2	30.08	9	30.00	30.15	-7	8,443	-0.08%
2019/03/05	0	0.00	9	30.00	30.00	-9	8,531	-0.11%
2019/03/04	11	30.00	14	30.08	30.00	-3	8,628	-0.03%
2019/02/27	1	30.55	9	30.25	30.50	-8	8,569	-0.09%
2019/02/26	2	31.13	9	31.50	31.25	-7	8,489	-0.08%
2019/02/25	1	31.40	18.5	31.34	31.50	-17.5	8,465	-0.21%
2019/02/22	1	30.85	9	30.90	31.20	-8	8,529	-0.09%
2019/02/21	0	0.00	10	31.01	31.20	-10	8,618	-0.12%
2019/02/20	1	30.75	15	30.87	31.00	-14	8,728	-0.16%
2019/02/19	0	0.00	29	30.66	30.70	-29	9,152	-0.32%
2019/02/18	4	30.45	15	30.25	30.25	-11	9,211	-0.12%
2019/02/15	4	30.15	14	30.07	30.05	-10	9,219	-0.11%
2019/02/14	61	30.05	9	30.00	30.00	52	9,118	0.57%
2019/02/13	0	0.00	9	29.80	30.00	-9	9,085	-0.10%
2019/02/12	4	29.54	9	29.65	29.80	-5	9,064	-0.06%
2019/02/11	10	29.40	14	30.10	29.65	-4	9,077	-0.04%
2019/01/30	0	0.00	9	29.40	29.70	-9	8,984	-0.10%
2019/01/29	0	0.00	9	29.70	29.40	-9	8,912	-0.10%
2019/01/28	2	29.60	9	29.60	29.70	-7	8,879	-0.08%
2019/01/25	0	0.00	9	29.60	29.55	-9	8,955	-0.10%
2019/01/24	0	0.00	9	29.35	29.60	-9	8,901	-0.10%
2019/01/23	0	0.00	13	29.40	29.35	-13	8,947	-0.15%
2019/01/22	0	0.00	29	29.42	29.40	-29	8,991	-0.32%
2019/01/21	0	0.00	9	29.10	29.20	-9	9,104	-0.10%
2019/01/18	0	0.00	9	29.05	28.80	-9	9,143	-0.10%
2019/01/17	0	0.00	9	29.10	28.95	-9	9,213	-0.10%
2019/01/16	19	29.04	24	29.08	29.05	-5	9,257	-0.05%
2019/01/15	0	0.00	33	29.44	29.55	-33	9,229	-0.36%
2019/01/14	0	0.00	9	29.10	29.00	-9	9,231	-0.10%
2019/01/11	2	29.30	15	29.35	29.30	-13	9,388	-0.14%
2019/01/10	1	29.10	9	29.30	29.35	-8	9,424	-0.08%
2019/01/09	0	0.00	19	29.13	29.30	-19	9,492	-0.20%
2019/01/08	0	0.00	10	28.87	28.85	-10	9,781	-0.10%
2019/01/07	0	0.00	16	28.75	28.70	-16	9,859	-0.16%
2019/01/04	0	0.00	21	27.71	28.25	-21	9,958	-0.21%
2019/01/02	0	0.00	32	28.05	28.05	-32	10,398	-0.31%
2018/12/28	0	0.00	9	27.55	27.90	-9	10,424	-0.09%
2018/12/27	13	27.68	9	28.00	27.50	4	10,478	0.04%
2018/12/26	0	0.00	9	28.00	27.65	-9	10,470	-0.09%
2018/12/25	0	0.00	39	27.99	27.95	-39	10,574	-0.37%
2018/12/24	0	0.00	10	27.71	28.25	-10	10,708	-0.09%
2018/12/22	11	27.51	9	27.60	27.50	2	10,842	0.02%
2018/12/21	8	27.68	10	28.01	27.60	-2	11,052	-0.02%
2018/12/20	0	0.00	21	28.39	28.30	-21	10,899	-0.19%
2018/12/19	0	0.00	9	28.40	28.50	-9	10,948	-0.08%
2018/12/18	7	28.20	12	28.38	28.20	-5	11,087	-0.05%
2018/12/17	5	28.50	9	28.30	28.80	-4	11,426	-0.04%
2018/12/14	6	28.15	11	28.15	28.15	-5	11,796	-0.04%
2018/12/13	0	0.00	69	28.52	28.45	-69	11,923	-0.58%
2018/12/12	30	28.68	9	28.85	28.60	21	12,034	0.17%
2018/12/11	1	28.75	10	28.77	28.65	-9	12,027	-0.07%
2018/12/10	0	0.00	11	28.74	28.65	-11	12,243	-0.09%
2018/12/07	0	0.00	9	28.30	28.75	-9	12,390	-0.07%
2018/12/06	0	0.00	9	28.10	28.15	-9	12,688	-0.07%
2018/12/05	0	0.00	14	28.20	28.40	-14	12,999	-0.11%
2018/12/04	30	28.70	9	29.30	28.60	21	13,179	0.16%
2018/12/03	12	28.96	19	28.96	29.30	-7	13,251	-0.05%
2018/11/30	0	0.00	10	28.50	28.45	-10	13,246	-0.08%
2018/11/29	17	28.65	10	28.84	28.30	7	13,327	0.05%
2018/11/28	16	28.44	10	28.42	28.60	6	13,318	0.05%
2018/11/27	0	0.00	9	28.75	28.20	-9	13,315	-0.07%
2018/11/26	6	28.67	11	28.72	28.75	-5	13,324	-0.04%
2018/11/23	6	28.20	80	28.50	28.45	-74	13,454	-0.55%
2018/11/22	28	29.08	21	29.07	28.85	7	13,484	0.05%
2018/11/21	0	0.00	13	29.00	29.20	-13	13,609	-0.10%
2018/11/20	17	29.06	13	29.10	29.25	4	13,803	0.03%
2018/11/19	4	29.34	10	29.36	29.45	-6	14,145	-0.04%
2018/11/16	95	30.24	9	29.55	29.35	86	14,578	0.59%
2018/11/15	7	30.94	15	31.47	31.20	-8	14,643	-0.05%
2018/11/14	2	31.35	10	31.51	31.50	-8	14,867	-0.05%
2018/11/13	1	31.10	21	31.32	31.50	-20	14,898	-0.13%
2018/11/12	2	31.20	61	31.41	31.50	-59	14,956	-0.39%
2018/11/09	1	31.50	9	30.75	30.95	-8	15,009	-0.05%
2018/11/08	0	0.00	70	31.77	31.80	-70	15,190	-0.46%
2018/11/07	1	31.30	10	30.97	31.45	-9	15,304	-0.06%
2018/11/06	0	0.00	9	31.35	30.90	-9	15,321	-0.06%
2018/11/05	3.5	31.04	9	30.55	30.85	-5.5	15,279	-0.04%
2018/11/02	9	31.06	60	31.54	31.65	-51	15,247	-0.33%
2018/11/01	1	30.70	13	30.69	30.65	-12	15,160	-0.08%
2018/10/31	4	30.66	11	30.47	31.05	-7	15,259	-0.05%
2018/10/30	2	30.60	11	30.23	30.15	-9	15,259	-0.06%
2018/10/29	1	30.00	15	30.16	29.95	-14	15,194	-0.09%
2018/10/26	6	30.03	11	30.35	30.00	-5	15,210	-0.03%
2018/10/25	0.5	30.25	9	30.70	30.20	-8.5	15,222	-0.06%
2018/10/24	0	0.00	10	31.23	30.70	-10	15,158	-0.07%
2018/10/23	4	31.29	10	31.25	31.20	-6	15,026	-0.04%
2018/10/22	2	31.68	10	31.32	32.20	-8	15,038	-0.05%
2018/10/19	1	31.35	9	31.05	31.25	-8	15,040	-0.05%
2018/10/18	2	31.93	10	32.09	32.05	-8	14,906	-0.05%
2018/10/17	1	31.40	114	31.76	31.55	-113	14,932	-0.76%	大賣/鉅額交易
2018/10/16	3	31.10	127	30.85	31.05	-124	14,994	-0.83%	大賣/鉅額交易
2018/10/15	18	32.02	11	31.70	32.10	7	14,845	0.05%
2018/10/12	34	32.52	18	32.61	33.25	16	14,868	0.11%
2018/10/11	16	32.65	10	32.33	32.35	6	15,030	0.04%
2018/10/09	44	35.02	24	34.96	35.85	20	14,779	0.14%
2018/10/08	1	35.05	30	34.94	35.05	-29	14,603	-0.20%
2018/10/05	0	0.00	34	34.51	34.50	-34	14,624	-0.23%
2018/10/04	0	0.00	9	34.80	35.15	-9	14,724	-0.06%
2018/10/03	7	35.37	11	35.53	35.40	-4	14,807	-0.03%
2018/10/02	3	35.18	12	34.88	35.40	-9	14,917	-0.06%
2018/10/01	110	34.81	9	34.80	34.80	101	15,055	0.67%	大買/鉅額交易
2018/09/28	71	35.42	2	35.60	35.70	69	15,180	0.45%
2018/09/27	1	35.90	5	36.07	36.35	-4	15,212	-0.03%
2018/09/26	5.9	35.99	2	35.85	36.00	3.9	15,398	0.03%
2018/09/25	64	36.37	1	36.35	36.20	63	15,450	0.41%
2018/09/21	11	36.98	33	37.14	37.40	-22	15,309	-0.14%
2018/09/20	73	35.73	62	35.79	35.80	11	14,943	0.07%
2018/09/19	15	36.91	98	36.74	37.00	-83	14,610	-0.57%
2018/09/18	1	36.10	27.8	36.18	36.15	-26.8	14,327	-0.19%
2018/09/17	1	36.15	0	0.00	35.75	1	14,190	0.01%
2018/09/14	15	36.08	14	36.15	36.05	1	14,164	0.01%
2018/09/13	8	35.54	17	35.80	35.65	-9	13,939	-0.06%
2018/09/12	111	35.55	96	36.00	35.45	15	13,754	0.11%	大買/
2018/09/11	12	35.05	84	35.45	35.45	-72	13,492	-0.53%
2018/09/10	82	34.37	36	34.52	34.50	46	13,213	0.35%
2018/09/07	42	34.20	71	34.10	34.05	-29	13,127	-0.22%
2018/09/06	49	34.53	7	34.99	34.35	42	12,986	0.32%
2018/09/05	3	34.93	14	34.91	34.70	-11	12,867	-0.09%
2018/09/04	16	34.86	4	34.94	34.75	12	12,655	0.09%
2018/09/03	28	35.09	0	0.00	34.60	28	12,558	0.22%
2018/08/31	73	35.40	1	35.60	35.75	72	12,429	0.58%
2018/08/30	18	35.91	113	35.72	35.70	-95	12,333	-0.77%	大賣/
2018/08/29	2	35.60	17	35.61	35.70	-15	12,200	-0.12%
2018/08/28	10	35.66	59	35.93	35.95	-49	12,067	-0.41%
2018/08/27	17.5	35.71	6	35.88	35.70	11.5	11,937	0.10%
2018/08/24	11	35.91	9.2	35.90	36.00	1.8	11,651	0.02%
2018/08/23	30	36.57	38	36.49	37.25	-8	11,349	-0.07%
2018/08/22	40	35.01	1,027.3	34.83	35.20	-987.3	10,837	-9.11%	大賣/鉅額交易
2018/08/21	51	33.70	100.7	33.68	34.05	-49.7	10,315	-0.48%
2018/08/20	0.1	32.40	6.5	32.38	32.50	-6.5	10,030	-0.06%
2018/08/15	33	32.77	38	32.09	32.25	-5	9,932	-0.05%
2018/08/14	2	32.10	83	32.70	32.75	-81	9,740	-0.83%
2018/08/13	1	31.65	1	31.75	31.80	0	9,633	0.00%
2018/08/08	1	32.05	5	32.05	32.20	-4	9,674	-0.04%
2018/08/07	10	31.80	0	0.00	32.00	10	9,648	0.10%
2018/08/06	0.2	31.95	33	31.90	32.10	-32.9	9,514	-0.35%
2018/08/03	0	0.00	3	31.40	31.25	-3	9,420	-0.03%
2018/08/02	14	30.82	1.7	30.87	30.75	12.3	9,391	0.13%
2018/08/01	0	0.00	1	32.10	32.30	-1	9,203	-0.01%
2018/07/31	0	0.00	2	32.20	32.60	-2	9,132	-0.02%
2018/07/30	10	32.05	2	32.15	32.15	8	9,084	0.09%
2018/07/27	31	32.13	4	32.16	32.25	27	9,071	0.30%
2018/07/26	0	0.00	3	32.38	32.85	-3	8,977	-0.03%
2018/07/25	68	32.15	1	32.70	32.20	67	8,997	0.74%
2018/07/24	1	32.60	1	32.60	32.65	0	9,134	0.00%
2018/07/23	6	32.73	3	32.27	32.20	3	9,000	0.03%
2018/07/20	0	0.00	19	31.85	32.20	-19	8,874	-0.21%
2018/07/19	21	31.84	13	32.16	31.80	8	8,652	0.09%
2018/07/18	32	32.40	5	32.82	33.25	27	8,444	0.32%
2018/07/17	1	31.90	5	31.90	32.00	-4	8,072	-0.05%
2018/07/16	0	0.00	2	31.75	31.70	-2	7,960	-0.03%
2018/07/13	0	0.00	2	31.93	32.10	-2	7,921	-0.03%
2018/07/12	3	31.70	3	31.73	32.00	0	7,804	0.00%
2018/07/11	11	31.80	13	31.72	31.90	-2	7,616	-0.03%
2018/07/10	1	32.35	1	32.15	32.05	0	7,440	0.00%
2018/07/09	2	31.70	2.9	32.20	32.35	-0.9	7,233	-0.01%
2018/07/06	1	31.25	7	31.47	31.50	-6	6,964	-0.09%
2018/07/05	3	31.32	118	31.11	30.90	-115	6,686	-1.72%	大賣/鉅額交易
2018/07/04	80	30.19	37	30.18	30.80	43	6,554	0.66%
2018/07/03	0	0.00	166.1	29.45	29.55	-166.1	6,348	-2.62%	大賣/鉅額交易
2018/07/02	0	0.00	1	29.10	28.90	-1	6,241	-0.02%
2018/06/29	1	28.95	0	0.00	28.90	1	6,194	0.02%
2018/06/28	0	0.00	1	28.20	28.50	-1	6,113	-0.02%
2018/06/27	1	28.90	3	28.87	28.80	-2	6,038	-0.03%
2018/06/26	5	28.73	2	28.65	28.80	3	6,046	0.05%
2018/06/25	0	0.00	9	29.52	29.45	-9	5,984	-0.15%
2018/06/22	1	28.90	32	28.87	28.85	-31	5,907	-0.52%
2018/06/21	12	29.03	1	28.75	28.80	11	5,896	0.19%
2018/06/20	1	29.00	1	29.10	29.00	0	5,893	0.00%
2018/06/19	33	28.79	0	0.00	28.50	33	5,800	0.57%
2018/06/15	2	29.40	5	29.01	29.60	-3	5,668	-0.05%
2018/06/14	35	28.81	0	0.00	28.55	35	5,465	0.64%
2018/06/13	0	0.00	9	29.15	29.15	-9	5,443	-0.17%
2018/06/12	0	0.00	1	29.40	29.10	-1	5,683	-0.02%
2018/06/08	0	0.00	1	29.65	29.65	-1	5,658	-0.02%
2018/06/07	0	0.00	3	29.85	29.80	-3	5,651	-0.05%
2018/06/06	0	0.00	16	29.85	29.95	-16	5,608	-0.29%
2018/06/05	0	0.00	3	29.48	29.50	-3	5,511	-0.05%
2018/06/04	2	28.95	19	29.34	29.35	-17	5,493	-0.31%
2018/06/01	1	28.80	5	28.82	28.95	-4	5,462	-0.07%
2018/05/31	0	0.00	1	28.60	28.55	-1	5,457	-0.02%
2018/05/30	107	28.43	1	28.25	28.05	106	5,311	2.00%	大買/鉅額交易
2018/05/29	2	28.55	14	28.66	28.80	-12	5,263	-0.23%
2018/05/28	107	28.58	5	28.68	28.70	102	5,291	1.93%	大買/鉅額交易
2018/05/25	100	29.00	0	0.00	28.75	100	5,356	1.87%
2018/05/24	0	0.00	3	29.28	29.25	-3	5,362	-0.06%
2018/05/23	10	29.20	5	29.21	29.20	5	5,389	0.09%
2018/05/22	27	28.90	4	28.93	28.90	23	5,365	0.43%
2018/05/21	21	28.85	128	29.00	28.95	-107	5,414	-1.98%	大賣/鉅額交易
2018/05/18	1	28.65	108	28.47	28.65	-107	5,417	-1.97%	大賣/鉅額交易
2018/05/17	0	0.00	5.2	28.20	28.15	-5.2	5,436	-0.10%
2018/05/16	2	28.05	0	0.00	28.20	2	5,487	0.04%
2018/05/15	1	28.15	0	0.00	28.15	1	5,705	0.02%
2018/05/14	2	28.35	0	0.00	28.25	2	6,031	0.03%
2018/05/11	0	0.00	10	28.40	28.35	-10	6,126	-0.16%
2018/05/10	0	0.00	1	28.45	28.20	-1	6,252	-0.02%
2018/05/08	55	28.17	41	28.05	28.40	14	6,379	0.22%
2018/05/07	1	27.95	0	0.00	28.10	1	6,378	0.02%
2018/05/04	3	27.85	34	27.86	27.70	-31	6,372	-0.49%
2018/05/03	4	28.00	0	0.00	28.15	4	6,405	0.06%
2018/05/02	6	28.53	52	28.54	28.60	-46	6,429	-0.72%
2018/04/30	0	0.00	75	27.78	28.40	-75	6,402	-1.17%
2018/04/27	0	0.00	1	27.20	27.20	-1	6,267	-0.02%
2018/04/26	0	0.00	1	27.10	27.10	-1	6,388	-0.02%
2018/04/25	2	26.95	61	26.66	27.20	-59	6,418	-0.92%
2018/04/24	40	26.78	1	26.75	26.85	39	6,472	0.60%
2018/04/23	10	27.00	5	26.95	27.15	5	6,535	0.08%
2018/04/20	51	27.00	1	27.05	27.10	50	6,703	0.75%
2018/04/19	6	26.98	0	0.00	27.20	6	6,875	0.09%
2018/04/18	0	0.00	3	26.80	26.90	-3	6,949	-0.04%
2018/04/17	2	26.45	0	0.00	26.50	2	7,049	0.03%
2018/04/16	75	26.57	0.2	26.65	26.65	74.8	7,205	1.04%
2018/04/13	36	26.65	0	0.00	26.65	36	7,290	0.49%
2018/04/12	0	0.00	31	26.95	26.80	-31	7,449	-0.42%
2018/04/11	111	27.00	0	0.00	27.00	111	7,536	1.47%	大買/鉅額交易
2018/04/10	0	0.00	43	27.09	27.20	-43	7,665	-0.56%
2018/04/09	0	0.00	13.1	26.72	27.05	-13.1	7,672	-0.17%
2018/04/03	1	26.40	0	0.00	26.60	1	7,720	0.01%
2018/04/02	28	26.25	0	0.00	26.35	28	7,879	0.36%
2018/03/31	1	26.25	0	0.00	26.45	1	8,036	0.01%
2018/03/30	40	26.23	25	26.50	26.50	15	8,034	0.19%
2018/03/29	10	26.05	0	0.00	26.25	10	7,987	0.13%
2018/03/28	9	26.00	0.6	26.00	26.10	8.4	7,957	0.11%
2018/03/23	4	25.71	9	25.85	25.95	-5	7,986	-0.06%
2018/03/22	0	0.00	1	26.30	26.30	-1	7,958	-0.01%
2018/03/19	21	26.21	0	0.00	26.15	21	8,122	0.26%
2018/03/16	0	0.00	17	26.75	26.75	-17	8,054	-0.21%
2018/03/14	0	0.00	11	26.05	25.75	-11	7,782	-0.14%
2018/03/13	0.5	25.95	6	25.98	26.05	-5.5	7,790	-0.07%
2018/03/09	0	0.00	0	25.65	25.65	0	7,808	0.00%
2018/03/07	0	0.00	10.2	25.75	25.70	-10.2	7,878	-0.13%
2018/03/06	0	0.00	1	25.60	25.70	-1	8,037	-0.01%
2018/03/01	1	25.75	0	0.00	25.75	1	8,041	0.01%
2018/02/27	1	25.95	0.1	25.80	25.95	0.9	7,965	0.01%
2018/02/26	0	0.00	2.5	25.84	25.95	-2.5	7,853	-0.03%
2018/02/23	1	25.45	1	25.35	25.60	0	7,789	0.00%
2018/02/08	0	0.00	3	24.47	24.50	-3	7,499	-0.04%
2018/02/07	10	24.55	0	0.00	24.45	10	7,456	0.13%
2018/02/06	43	24.11	1	25.25	24.30	42	7,175	0.59%
2018/02/05	0	0.00	2	25.95	26.00	-2	6,819	-0.03%
2018/02/02	3	26.40	0	0.00	26.35	3	6,688	0.04%
2018/01/29	2	26.30	0.7	26.30	26.45	1.3	6,257	0.02%
2018/01/23	0	0.00	6	26.75	26.90	-6	5,930	-0.10%
2018/01/22	0	0.00	6	26.75	26.70	-6	5,825	-0.10%
2018/01/18	0	0.00	13	27.02	27.00	-13	5,607	-0.23%
2018/01/17	1	27.00	0	0.00	26.90	1	5,608	0.02%
2018/01/16	63	27.15	22	27.52	27.00	41	5,569	0.74%
2018/01/15	0	0.00	2.1	27.28	27.30	-2.1	5,416	-0.04%
2018/01/12	0	0.00	1	26.95	26.90	-1	5,306	-0.02%
2018/01/10	1	27.00	7	26.98	27.00	-6	5,119	-0.12%
2018/01/09	0	0.00	25.5	26.66	26.75	-25.5	4,956	-0.51%
2018/01/08	1	26.75	3	26.68	26.50	-2	4,872	-0.04%
2018/01/05	1	26.45	1	26.60	26.65	0	4,730	0.00%
2018/01/04	2	26.25	0	0.00	26.35	2	4,655	0.04%
2018/01/03	10	26.65	2	26.65	26.60	8	4,556	0.18%
2018/01/02	8	26.95	30.2	27.06	26.80	-22.2	4,448	-0.50%