遠東新 (1402)-元大-內湖券商分點個股進出

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
33.90
漲跌
▼0.50
漲幅
-1.45%
成交量
5,342張
產業
上市紡織類股
880人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/22	1	34.05	20	33.90	33.90	-19	5,642	-0.34%
2024/05/20	1	34.50	0	0.00	34.45	1	5,589	0.02%
2024/05/17	2	35.08	0	0.00	34.70	2	5,579	0.04%
2024/05/16	0	0.00	107	34.96	35.20	-107	5,542	-1.93%	大賣/鉅額交易
2024/05/15	1	34.25	2	34.38	34.35	-1	5,357	-0.02%
2024/05/14	2	34.43	3	34.35	34.25	-1	5,351	-0.02%
2024/05/13	1	34.50	1	34.40	34.60	0	5,343	0.00%
2024/05/10	4	34.30	0	0.00	34.45	4	5,287	0.08%
2024/05/09	0	0.00	3	33.35	33.40	-3	5,167	-0.06%
2024/05/08	10	33.70	26	33.78	33.75	-16	5,184	-0.31%
2024/05/07	4	33.43	26	33.50	33.70	-22	5,149	-0.43%
2024/05/06	2	33.50	0	0.00	33.50	2	5,101	0.04%
2024/05/03	2	33.25	3	33.53	33.20	-1	5,032	-0.02%
2024/05/02	0	0.00	5.2	33.26	33.20	-5.2	4,976	-0.10%
2024/04/30	2.1	32.88	0	0.00	32.50	2.1	4,851	0.04%
2024/04/29	0	0.00	3	33.00	33.10	-3	4,812	-0.06%
2024/04/26	6	32.29	2	32.13	32.05	4	4,709	0.08%
2024/04/25	32	32.20	0	0.00	32.15	32	4,661	0.69%
2024/04/24	2	32.38	0	0.00	32.35	2	4,669	0.04%
2024/04/23	0	0.00	1	32.80	32.85	-1	4,764	-0.02%
2024/04/22	0	32.26	6	32.35	32.40	-6	4,821	-0.12%
2024/04/18	6	31.80	0	0.00	31.80	6	4,676	0.13%
2024/04/16	1	31.90	0	0.00	31.85	1	4,600	0.02%
2024/04/15	0	0.00	0.1	32.75	32.65	-0.1	4,525	0.00%
2024/04/10	0	0.00	0	32.70	32.70	0	4,526	0.00%
2024/04/03	0	0.00	1	32.65	32.60	-1	4,618	-0.02%
2024/04/01	0	0.00	1	33.25	33.25	-1	4,673	-0.02%
2024/03/29	0	0.00	3	33.22	33.25	-3	4,671	-0.06%
2024/03/28	0	0.00	113	33.00	33.05	-113	4,623	-2.44%	大賣/鉅額交易
2024/03/27	0	0.00	6	32.90	32.85	-6	4,641	-0.13%
2024/03/26	0	0.00	1	32.70	32.60	-1	4,817	-0.02%
2024/03/22	1	32.45	0	0.00	32.50	1	5,238	0.02%
2024/03/21	0	0.00	201	32.45	32.70	-201	5,412	-3.71%	大賣/鉅額交易
2024/03/20	6	31.75	0	0.00	31.80	6	6,170	0.10%
2024/03/19	1.9	31.85	1	32.15	31.70	0.9	6,240	0.01%
2024/03/18	0	0.00	0.2	32.65	32.75	-0.2	6,208	0.00%
2024/03/15	6	33.21	2	33.13	32.90	4	6,204	0.06%
2024/03/14	0	0.00	5.5	32.74	32.90	-5.5	5,903	-0.09%
2024/03/13	0	0.00	2	32.65	32.70	-2	5,894	-0.03%
2024/03/12	0	0.00	3	32.15	32.35	-3	5,868	-0.05%
2024/03/11	0	0.00	1	32.30	32.50	-1	5,939	-0.02%
2024/03/08	1	32.15	1	32.40	32.40	0	6,094	0.00%
2024/03/07	0	0.00	1	32.00	32.05	-1	6,235	-0.02%
2024/03/05	2	31.85	0	0.00	31.85	2	6,744	0.03%
2024/03/01	0	0.00	0	31.91	31.90	0	7,096	0.00%
2024/02/29	0	0.00	4	32.33	32.60	-4	7,360	-0.05%
2024/02/27	0	31.65	0	0.00	31.65	0	7,378	0.00%
2024/02/26	0	0.00	1	31.60	31.40	-1	7,429	-0.01%
2024/02/22	0	0.00	4	31.71	31.90	-4	7,781	-0.05%
2024/02/21	0	0.00	1	31.60	31.75	-1	7,884	-0.01%
2024/02/20	0	0.00	5	31.60	31.60	-5	7,914	-0.06%
2024/02/19	0	0.00	10	31.35	31.35	-10	7,963	-0.13%
2024/02/15	1	30.55	0	0.00	30.70	1	8,187	0.01%
2024/02/01	0	31.15	1	31.25	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	1	31.00	30.90	-1	8,293	-0.01%
2024/01/30	1	30.80	0	0.00	30.65	1	8,280	0.01%
2024/01/29	0	0.00	1	31.10	31.15	-1	8,365	-0.01%
2024/01/26	0	0.00	1	30.95	30.95	-1	8,389	-0.01%
2024/01/25	0	0.00	10.1	30.70	30.85	-10.1	8,458	-0.12%
2024/01/23	0	0.00	2	30.45	30.60	-2	8,601	-0.02%
2024/01/19	2	30.38	1	30.50	30.50	1	8,745	0.01%
2024/01/17	2	30.63	0	0.00	30.40	2	8,817	0.02%
2024/01/11	0	0.00	2	31.38	31.45	-2	8,788	-0.02%
2024/01/09	0	0.00	3	31.80	31.75	-3	9,041	-0.03%
2024/01/08	0	0.00	1	31.90	31.80	-1	9,099	-0.01%
2024/01/04	0	0.00	3	31.65	31.75	-3	9,258	-0.03%
2024/01/02	0	0.00	3	31.50	31.55	-3	9,340	-0.03%
2023/12/29	2	31.08	0	0.00	31.20	2	9,309	0.02%
2023/12/27	0	31.30	0	0.00	31.40	0	9,325	0.00%
2023/12/25	0.2	30.90	0	30.90	30.95	0.2	9,313	0.00%
2023/12/22	1	31.00	0	0.00	31.10	1	9,323	0.01%
2023/12/21	0	0.00	1.7	31.18	31.50	-1.7	9,305	-0.02%
2023/12/19	0	0.00	2	31.35	31.45	-2	8,898	-0.02%
2023/12/18	0	0.00	1	31.35	31.40	-1	8,728	-0.01%
2023/12/15	1	31.00	4.8	30.98	30.80	-3.8	8,538	-0.04%
2023/12/13	1	30.90	0	0.00	30.70	1	7,673	0.01%
2023/12/12	1	30.90	0	0.00	31.00	1	8,661	0.01%
2023/12/08	1	30.85	0	0.00	30.95	1	8,747	0.01%
2023/12/07	10	31.08	0	0.00	31.10	10	8,771	0.11%
2023/12/06	1	31.70	0	0.00	31.65	1	8,731	0.01%
2023/12/05	23	31.43	0	31.45	31.30	23	8,637	0.27%
2023/12/04	1	31.25	6	31.59	31.60	-5	8,528	-0.06%
2023/12/01	0	0.00	0	30.95	30.95	0	8,366	0.00%
2023/11/30	0	30.66	1	30.95	30.60	-1	8,250	-0.01%
2023/11/29	1	30.75	0	0.00	30.60	1	7,885	0.01%
2023/11/27	0	0.00	2	31.00	30.45	-2	7,706	-0.03%
2023/11/22	3	30.70	2	30.60	30.45	1	7,182	0.01%
2023/11/21	0	0.00	1	30.25	30.40	-1	7,084	-0.01%
2023/11/20	2.1	30.25	0	0.00	29.95	2.1	6,974	0.03%
2023/11/16	0	0.00	1	30.85	30.85	-1	6,846	-0.01%
2023/11/15	1	30.50	1	30.55	30.70	0	6,789	0.00%
2023/11/14	1	30.25	0	0.00	30.50	1	6,688	0.01%
2023/11/13	2	30.05	4	30.25	30.35	-2	6,670	-0.03%
2023/11/10	0	0.00	1	30.20	30.25	-1	6,768	-0.01%
2023/11/08	1	30.20	0	30.20	30.15	1	6,802	0.01%
2023/11/06	0	0.00	5	30.25	30.25	-5	6,816	-0.07%
2023/11/03	0	0.00	2	29.80	29.90	-2	6,762	-0.03%
2023/11/02	0	29.71	3	29.85	29.85	-3	6,807	-0.04%
2023/10/31	3	29.38	12	29.50	29.50	-9	6,756	-0.13%
2023/10/30	1	29.35	11	29.39	29.30	-10	6,760	-0.15%
2023/10/27	0	0.00	43	29.34	29.25	-43	6,725	-0.64%
2023/10/26	1	28.80	0.5	29.20	29.00	0.6	6,724	0.01%
2023/10/23	0	0.00	1	28.85	28.65	-1	6,813	-0.01%
2023/10/20	11	28.60	1	28.65	28.85	10	6,867	0.15%
2023/10/19	1	28.95	0	0.00	28.95	1	6,896	0.01%
2023/10/18	1	29.10	0	0.00	29.00	1	6,918	0.01%
2023/10/17	0	0.00	1	29.20	29.15	-1	6,759	-0.01%
2023/10/16	1	29.15	11	29.35	29.25	-10	6,838	-0.15%
2023/10/13	1	29.20	22	29.30	29.30	-21	6,951	-0.30%
2023/10/12	2	29.10	5	29.30	29.25	-3	7,103	-0.04%
2023/10/11	2	28.90	5	28.95	29.20	-3	7,094	-0.04%
2023/10/06	10	28.50	0	0.00	28.55	10	7,003	0.14%
2023/10/04	17	28.47	0	0.00	28.35	17	7,025	0.24%
2023/10/03	1	28.90	0	0.00	28.85	1	7,008	0.01%
2023/10/02	1	28.90	11	29.14	29.10	-10	7,088	-0.14%
2023/09/28	2	28.78	0	0.00	28.75	2	7,268	0.03%
2023/09/27	10	28.60	0	0.00	28.60	10	7,318	0.14%
2023/09/26	1	28.70	2	28.63	28.60	-1	7,364	-0.01%
2023/09/25	0.1	28.90	0	0.00	28.85	0.1	7,375	0.00%
2023/09/22	10	28.80	0	0.00	28.75	10	7,447	0.13%
2023/09/21	12	28.88	2	29.10	28.80	10	7,478	0.13%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0.1	29.45	5	29.42	29.50	-4.9	7,578	-0.06%
2023/09/15	13	28.88	17	29.19	29.10	-4	7,583	-0.05%
2023/09/14	1	29.00	0	0.00	29.45	1	6,578	0.02%
2023/09/13	2	28.88	0	0.00	29.15	2	6,488	0.03%
2023/09/12	0.1	29.00	9.1	29.03	29.15	-9.1	6,589	-0.14%
2023/09/11	11	28.73	21.1	28.65	28.70	-10.1	6,585	-0.15%
2023/09/08	1	28.30	1	28.55	28.50	0	6,577	0.00%
2023/09/07	21.2	28.40	0	0.00	28.40	21.2	6,607	0.32%
2023/09/06	0	0.00	1	28.65	28.60	-1	6,585	-0.02%
2023/09/04	1.5	28.62	0	0.00	28.60	1.5	6,566	0.02%
2023/09/01	0.5	28.75	5	28.59	28.80	-4.5	6,545	-0.07%
2023/08/31	5	28.15	3	28.55	28.15	2	6,535	0.03%
2023/08/30	1.5	28.47	4	28.51	28.55	-2.6	6,414	-0.04%
2023/08/29	10.1	28.15	0	0.00	28.30	10.1	6,387	0.16%
2023/08/28	14.1	28.28	0	0.00	28.15	14.1	6,422	0.22%
2023/08/25	12.1	28.32	0	0.00	28.30	12.1	6,945	0.17%
2023/08/24	1	28.30	0	0.00	28.35	1	6,967	0.01%
2023/08/23	100	28.50	0	0.00	28.35	100	6,916	1.45%
2023/08/22	1	28.65	0	0.00	28.60	1	6,918	0.01%
2023/08/18	7	28.71	1	28.50	28.75	6	6,960	0.09%
2023/08/17	113	28.49	0	0.00	28.50	113	6,954	1.62%	大買/鉅額交易
2023/08/16	14	28.78	1	28.70	28.60	13	6,909	0.19%
2023/08/14	1.1	29.32	1	29.35	29.30	0.1	6,805	0.00%
2023/08/11	1.1	29.36	0	0.00	29.50	1.1	6,846	0.02%
2023/08/10	6	29.29	0	0.00	29.45	6	6,892	0.09%
2023/08/09	7	29.49	0	0.00	29.50	7	6,876	0.10%
2023/08/08	2	29.50	0	0.00	29.60	2	6,872	0.03%
2023/08/07	1	29.55	12	29.79	29.80	-11	6,825	-0.16%
2023/08/04	1	29.50	0	29.65	29.50	1	6,833	0.01%
2023/08/02	1	29.55	3.5	29.62	29.55	-2.5	6,812	-0.04%
2023/08/01	4	29.64	0	0.00	29.65	4	6,762	0.06%
2023/07/31	2	29.73	0	0.00	29.70	2	6,757	0.03%
2023/07/28	2	29.80	0	0.00	29.70	2	6,730	0.03%
2023/07/27	1	29.85	1	29.85	29.95	0	6,678	0.00%
2023/07/26	2	29.38	0	0.00	29.50	2	6,678	0.03%
2023/07/25	203	29.22	0	0.00	29.25	203	6,659	3.05%	大買/鉅額交易
2023/07/24	12	29.28	0	0.00	29.15	12	6,621	0.18%
2023/07/21	4	29.61	0	0.00	29.60	4	6,601	0.06%
2023/07/20	1.1	29.86	0	0.00	29.80	1.1	6,556	0.02%
2023/07/19	9.1	29.81	4.6	29.87	29.75	4.5	6,559	0.07%
2023/07/18	4.2	30.15	0	0.00	30.00	4.2	6,469	0.06%
2023/07/17	12.1	30.44	0	0.00	30.30	12.1	6,352	0.19%
2023/07/14	2	32.18	0	0.00	32.30	2	6,184	0.03%
2023/07/13	2	32.28	0	0.00	32.20	2	6,149	0.03%
2023/07/11	0	0.00	0.2	32.50	32.45	-0.2	6,183	0.00%
2023/07/07	0.1	32.17	0	0.00	32.05	0.1	6,234	0.00%
2023/07/06	1	32.55	0	0.00	32.20	1	6,204	0.02%
2023/07/04	0.1	33.15	0	0.00	33.15	0.1	5,975	0.00%
2023/07/03	0	33.45	1	33.50	33.45	-1	5,980	-0.02%
2023/06/30	1	33.20	0	0.00	33.45	1	5,999	0.02%
2023/06/29	0	0.00	1	33.45	33.40	-1	5,977	-0.02%
2023/06/28	1	33.40	0	0.00	33.55	1	5,985	0.02%
2023/06/27	1	33.45	0	0.00	33.50	1	5,996	0.02%
2023/06/26	0	0.00	4	33.15	33.50	-4	5,996	-0.07%
2023/06/21	0	0.00	1	33.05	33.05	-1	5,918	-0.02%
2023/06/20	1	32.75	1	32.95	32.75	0	5,927	0.00%
2023/06/19	0	0.00	6	32.65	32.95	-6	5,923	-0.10%
2023/06/16	1	33.30	1	33.00	32.95	0	6,000	0.00%
2023/06/14	0	0.00	0.3	32.70	32.75	-0.3	6,108	0.00%
2023/06/13	4	32.36	2	32.63	32.60	2	6,136	0.03%
2023/06/09	0	0.00	3	32.70	32.55	-3	6,231	-0.05%
2023/06/08	2	32.55	1	32.60	32.45	1	6,312	0.02%
2023/06/05	0	0.00	7	32.20	32.20	-7	6,676	-0.10%
2023/06/02	0	0.00	3	31.97	31.90	-3	6,685	-0.04%
2023/06/01	6	31.87	0.4	32.00	31.70	5.6	6,681	0.08%
2023/05/26	0	0.00	0.3	31.85	31.80	-0.3	6,280	-0.01%
2023/05/23	0	0.00	1	32.10	32.05	-1	6,281	-0.02%
2023/05/16	0	0.00	2	31.61	31.95	-2	6,446	-0.03%
2023/05/10	0.1	31.95	0	0.00	32.10	0.1	6,462	0.00%
2023/05/09	1	32.30	0	0.00	32.25	1	6,488	0.02%
2023/05/08	0	0.00	1	32.60	32.60	-1	6,531	-0.02%
2023/05/05	5	32.40	0	0.00	32.35	5	6,527	0.08%
2023/05/02	1	32.15	1	32.25	32.25	0	6,679	0.00%
2023/04/27	1	31.70	1	31.90	31.85	0	6,903	0.00%
2023/04/24	0	0.00	1	32.00	31.90	-1	6,837	-0.01%
2023/04/12	0	0.00	5	31.80	31.70	-5	6,730	-0.07%
2023/04/11	0	0.00	8	31.75	31.80	-8	6,722	-0.12%
2023/04/10	0	0.00	1	31.35	31.45	-1	6,717	-0.01%
2023/04/07	1	31.40	2	31.48	31.30	-1	6,706	-0.01%
2023/04/06	1	31.25	6	31.33	31.35	-5	6,715	-0.07%
2023/03/31	1	31.30	1	31.50	31.30	0	6,800	0.00%
2023/03/30	1	31.25	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	22	31.25	31.35	-22	7,930	-0.28%
2023/03/23	1	30.95	0	31.05	30.95	1	10,672	0.01%
2023/03/20	2	30.85	0	0.00	30.80	2	10,993	0.02%
2023/03/17	3	31.28	0	0.00	31.00	3	11,035	0.03%
2023/03/15	1	31.30	0	0.00	31.25	1	11,209	0.01%
2023/03/14	5	31.20	0	0.00	31.30	5	11,377	0.04%
2023/03/13	2	31.40	2	31.50	31.35	0	11,541	0.00%
2023/03/10	0.1	31.40	0	0.00	31.25	0.1	11,507	0.00%
2023/03/09	11	31.71	0	0.00	31.55	11	11,556	0.10%
2023/03/08	1	32.35	1	32.55	32.30	0	11,689	0.00%
2023/03/07	0	0.00	9	32.35	32.55	-9	11,809	-0.08%
2023/03/06	1	32.40	4	32.55	32.45	-3	11,929	-0.03%
2023/03/03	1	32.20	0	0.00	32.20	1	12,018	0.01%
2023/03/02	0	0.00	2	32.38	32.45	-2	12,138	-0.02%
2023/02/24	1	32.10	1	32.45	32.45	0	12,289	0.00%
2023/02/21	0	0.00	1	32.15	32.20	-1	12,536	-0.01%
2023/02/20	0.1	32.10	3	32.00	32.00	-2.9	12,685	-0.02%
2023/02/17	2	32.13	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	1	32.50	32.25	-1	13,072	-0.01%
2023/02/14	1	32.20	0	0.00	32.10	1	13,054	0.01%
2023/02/08	1	32.40	0	0.00	32.25	1	13,085	0.01%
2023/02/06	0	0.00	1	32.40	32.40	-1	13,133	-0.01%
2023/02/03	8	32.30	0	0.00	32.35	8	13,125	0.06%
2023/02/02	1	32.25	0	0.00	32.40	1	13,213	0.01%
2023/02/01	0	0.00	1	32.65	32.70	-1	13,162	-0.01%
2023/01/31	2	32.98	0	0.00	32.70	2	13,161	0.02%
2023/01/30	1	32.90	1	33.20	33.30	0	13,123	0.00%
2023/01/17	1	32.15	0	0.00	32.35	1	12,938	0.01%
2023/01/13	0.1	32.70	0	0.00	32.60	0.1	12,943	0.00%
2023/01/12	0	0.00	1	32.65	32.50	-1	13,181	-0.01%
2023/01/11	0	0.00	2	32.50	32.60	-2	13,227	-0.02%
2023/01/10	1	32.00	0.1	32.07	32.30	0.9	13,184	0.01%
2023/01/09	12	32.30	2	32.38	32.50	10	13,181	0.08%
2023/01/06	0	0.00	7	31.87	31.80	-7	13,223	-0.05%
2023/01/05	1	31.75	0	0.00	31.70	1	13,327	0.01%
2023/01/04	0	0.00	1	32.00	31.90	-1	13,424	-0.01%
2023/01/03	1	31.65	0	0.00	31.70	1	13,532	0.01%
2022/12/29	5	31.60	0	0.00	31.70	5	13,680	0.04%
2022/12/28	1	31.55	2	31.90	31.85	-1	13,707	-0.01%
2022/12/27	0	0.00	20	31.80	31.80	-20	13,654	-0.15%
2022/12/26	10	31.50	0	0.00	31.60	10	13,686	0.07%
2022/12/23	10	31.50	1	31.80	31.55	9	13,793	0.07%
2022/12/22	0	0.00	4	32.08	33.00	-4	13,807	-0.03%
2022/12/21	1	31.15	1	31.45	31.30	0	13,305	0.00%
2022/12/20	0.1	31.30	0	0.00	31.10	0.1	12,822	0.00%
2022/12/19	3	31.15	0	0.00	31.30	3	12,369	0.02%
2022/12/16	3	32.92	3	32.93	32.60	0	11,756	0.00%
2022/12/14	0	0.00	1	32.90	33.00	-1	10,406	-0.01%
2022/12/13	2	32.78	0	0.00	32.65	2	10,365	0.02%
2022/12/09	1	33.05	0	0.00	33.20	1	10,201	0.01%
2022/12/08	1	32.65	3	32.93	33.00	-2	10,263	-0.02%
2022/12/07	1	32.70	0	0.00	32.80	1	10,196	0.01%
2022/12/06	0	0.00	3	33.07	32.75	-3	9,980	-0.03%
2022/12/05	0	0.00	3	32.80	32.80	-3	9,759	-0.03%
2022/12/01	1	32.50	6	32.73	32.65	-5	9,554	-0.05%
2022/11/30	0.4	32.20	1	32.55	32.50	-0.6	9,436	-0.01%
2022/11/29	0	0.00	6	32.09	32.15	-6	9,024	-0.07%
2022/11/28	1	31.10	8	31.65	31.75	-7	8,939	-0.08%
2022/11/25	1	31.40	1	31.35	31.55	0	8,919	0.00%
2022/11/24	0	0.00	1	31.30	31.80	-1	9,015	-0.01%
2022/11/22	4	30.48	1	30.90	30.90	3	8,962	0.03%
2022/11/21	5	30.68	0	0.00	30.60	5	8,791	0.06%
2022/11/18	5	31.35	3	31.75	31.35	2	8,579	0.02%
2022/11/15	9	32.09	150	32.33	31.65	-141	8,304	-1.70%	大賣/鉅額交易
2022/11/14	0	0.00	4	32.93	33.20	-4	8,054	-0.05%
2022/11/11	3	32.23	0.5	32.10	32.25	2.5	7,848	0.03%
2022/11/10	1	32.30	0	0.00	32.35	1	7,785	0.01%
2022/11/07	0	0.00	2	32.35	32.45	-2	7,812	-0.03%
2022/11/04	5	32.06	2.2	32.26	32.35	2.8	7,820	0.04%
2022/11/03	0	0.00	11	31.89	32.30	-11	7,783	-0.14%
2022/11/02	1	32.05	0	0.00	32.05	1	7,796	0.01%
2022/10/31	1	32.35	1	32.35	32.15	0	7,859	0.00%
2022/10/27	0	0.00	1	32.15	32.05	-1	8,039	-0.01%
2022/10/26	0	0.00	1	31.95	31.90	-1	8,177	-0.01%
2022/10/25	2	31.65	0	0.00	31.65	2	8,251	0.02%
2022/10/21	0	0.00	3	31.18	31.20	-3	8,343	-0.04%
2022/10/20	1	30.50	2	30.35	31.00	-1	8,452	-0.01%
2022/10/19	0	0.00	2	31.05	31.00	-2	8,255	-0.02%
2022/10/18	3	30.67	0	0.00	30.85	3	8,263	0.04%
2022/10/17	2	31.15	4	30.55	30.95	-2	8,364	-0.02%
2022/10/14	7	31.67	0	0.00	31.35	7	8,476	0.08%
2022/10/13	1.1	31.69	1	31.50	31.40	0.1	8,525	0.00%
2022/10/12	0	0.00	3	31.87	31.95	-3	8,643	-0.03%
2022/10/11	1	31.30	0	0.00	31.40	1	8,632	0.01%
2022/10/05	2	32.00	27	31.95	31.75	-25	8,672	-0.29%
2022/10/04	1.1	32.15	4	32.31	32.15	-2.9	8,711	-0.03%
2022/10/03	14	31.89	0	0.00	32.15	14	8,721	0.16%
2022/09/30	10	32.20	0	0.00	32.35	10	8,701	0.11%
2022/09/28	6	32.66	0	0.00	32.35	6	8,598	0.07%
2022/09/27	0	0.00	3	32.57	32.75	-3	8,559	-0.04%
2022/09/26	5	32.20	0	0.00	32.10	5	8,566	0.06%
2022/09/23	10	33.06	2	33.08	32.90	8	8,531	0.09%
2022/09/22	1	32.55	4	32.94	32.80	-3	8,566	-0.04%
2022/09/21	0	0.00	3	32.82	32.80	-3	8,528	-0.04%
2022/09/20	0	0.00	3	32.77	32.80	-3	8,539	-0.04%
2022/09/19	0	0.00	1	32.10	32.10	-1	8,504	-0.01%
2022/09/16	1	32.55	0	0.00	32.00	1	8,589	0.01%
2022/09/15	1	32.85	6	32.88	33.00	-5	8,451	-0.06%
2022/09/14	1	32.35	4	31.88	32.15	-3	8,332	-0.04%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0	0.00	3	32.02	31.85	-3	8,310	-0.04%
2022/09/08	1	31.45	4	31.69	31.80	-3	8,441	-0.04%
2022/09/07	5	31.27	2	31.58	31.50	3	8,426	0.04%
2022/09/06	1	31.90	3	31.65	31.75	-2	8,369	-0.02%
2022/09/02	2	31.63	2	32.03	31.65	0	8,412	0.00%
2022/09/01	4	31.78	0	0.00	31.70	4	8,362	0.05%
2022/08/31	0	0.00	7.1	32.16	32.75	-7.1	8,344	-0.08%
2022/08/30	0	0.00	5	32.03	32.15	-5	8,202	-0.06%
2022/08/29	0	0.00	5	31.70	31.40	-5	8,112	-0.06%
2022/08/26	2	31.75	0	0.00	31.65	2	8,041	0.02%
2022/08/25	0	0.00	21	31.48	31.65	-21	8,038	-0.26%
2022/08/24	0	0.00	6	31.10	31.05	-6	8,006	-0.07%
2022/08/22	0	0.00	3	30.92	30.95	-3	8,617	-0.03%
2022/08/18	0	0.00	95	30.85	30.90	-95	8,715	-1.09%
2022/08/17	1	30.75	8	30.80	30.85	-7	8,742	-0.08%
2022/08/16	0	0.00	2	30.30	30.60	-2	8,708	-0.02%
2022/08/15	104	30.25	0	0.00	30.25	104	8,650	1.20%	大買/鉅額交易
2022/08/12	3	30.20	0	0.00	30.30	3	8,691	0.03%
2022/08/11	0	0.00	4	30.13	30.10	-4	8,731	-0.05%
2022/08/09	3	29.63	3	29.65	29.90	0	8,818	0.00%
2022/08/08	1	29.45	2	29.43	29.45	-1	8,874	-0.01%
2022/08/05	0	0.00	1	29.75	29.65	-1	9,067	-0.01%
2022/08/04	8	29.24	0	0.00	29.50	8	9,042	0.09%
2022/08/03	11	29.78	0	0.00	29.65	11	8,959	0.12%
2022/08/02	11	29.94	3	30.02	30.00	8	8,871	0.09%
2022/08/01	3	30.10	0	0.00	30.10	3	8,754	0.03%
2022/07/28	3	30.20	0	0.00	30.10	3	8,613	0.03%
2022/07/27	11	31.66	0	0.00	31.75	11	8,530	0.13%
2022/07/25	0	0.00	2	32.10	32.10	-2	8,375	-0.02%
2022/07/22	0.9	32.25	0	0.00	32.15	0.9	8,324	0.01%
2022/07/20	0	0.00	12	32.66	32.30	-12	8,099	-0.15%
2022/07/19	0	0.00	23.6	32.37	32.50	-23.6	8,035	-0.29%
2022/07/15	0	0.00	1	31.60	31.70	-1	7,750	-0.01%
2022/07/13	1	31.65	4	31.98	31.90	-3	7,638	-0.04%
2022/07/12	0	0.00	7	31.23	31.50	-7	7,563	-0.09%
2022/07/11	0	0.00	1	31.55	31.50	-1	7,491	-0.01%
2022/07/07	1	31.40	1	31.45	31.45	0	7,544	0.00%
2022/07/06	1	31.85	0	0.00	31.55	1	7,502	0.01%
2022/07/05	0	0.00	5	32.27	32.25	-5	7,432	-0.07%
2022/07/04	2	31.95	6	31.95	32.00	-4	7,378	-0.05%
2022/07/01	5	31.74	0	0.00	31.15	5	7,350	0.07%
2022/06/30	0	0.00	2	31.90	31.80	-2	7,333	-0.03%
2022/06/29	2	32.05	3	31.97	32.15	-1	7,207	-0.01%
2022/06/27	1	31.70	0	0.00	31.70	1	7,165	0.01%
2022/06/24	0	0.00	3	31.50	31.30	-3	7,133	-0.04%
2022/06/23	0	0.00	2	31.13	31.15	-2	7,135	-0.03%
2022/06/22	1	31.10	1	31.05	31.05	0	7,151	0.00%
2022/06/21	0	0.00	1	31.30	31.10	-1	7,111	-0.01%
2022/06/16	0	0.00	1	31.55	31.30	-1	6,926	-0.01%
2022/06/15	0	0.00	2	31.30	31.30	-2	7,040	-0.03%
2022/06/10	0	0.00	32	31.37	31.30	-32	7,112	-0.45%
2022/06/09	0	0.00	2	31.40	31.40	-2	7,143	-0.03%
2022/06/08	0	0.00	2	31.05	31.25	-2	7,032	-0.03%
2022/06/02	1	30.50	0	0.00	30.70	1	7,151	0.01%
2022/06/01	1	30.80	1	30.95	30.80	0	7,263	0.00%
2022/05/31	3	30.75	1	31.40	30.50	2	7,236	0.03%
2022/05/30	0	0.00	1	31.60	31.80	-1	6,723	-0.01%
2022/05/26	0	0.00	2	31.80	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	149	31.56	31.70	-149	6,809	-2.19%	大賣/鉅額交易
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	3	31.38	0	0.00	31.40	3	6,833	0.04%
2022/05/20	0	0.00	21	31.20	31.35	-21	6,908	-0.30%
2022/05/18	0	0.00	5	31.00	31.25	-5	6,844	-0.07%
2022/05/16	2	30.68	0.2	30.75	30.90	1.9	6,783	0.03%
2022/05/13	0	0.00	55	30.43	31.00	-55	6,707	-0.82%
2022/05/12	2.2	29.73	0	0.00	29.70	2.2	6,483	0.03%
2022/05/11	0	0.00	1	30.10	30.15	-1	6,443	-0.02%
2022/05/10	0	0.00	11	29.87	30.15	-11	6,408	-0.17%
2022/05/09	14	29.88	0	0.00	29.80	14	6,403	0.22%
2022/05/06	3	30.13	0	0.00	30.20	3	6,359	0.05%
2022/05/05	0	0.00	1	30.25	30.55	-1	6,400	-0.02%
2022/04/29	3	29.95	1	30.05	30.05	2	6,408	0.03%
2022/04/28	9	29.74	0	0.00	29.95	9	6,467	0.14%
2022/04/27	16	29.82	0	0.00	29.70	16	6,435	0.25%
2022/04/26	1	29.95	2	30.18	30.25	-1	6,393	-0.02%
2022/04/25	10	29.89	0	0.00	30.00	10	6,366	0.16%
2022/04/22	1	30.15	0	0.00	30.35	1	6,245	0.02%
2022/04/20	4	30.11	1	30.15	30.50	3	6,267	0.05%
2022/04/19	2	30.10	12	30.26	30.10	-10	6,220	-0.16%
2022/04/15	3	30.32	1	30.50	30.40	2	6,111	0.03%
2022/04/14	2	30.60	1	30.50	30.60	1	6,091	0.02%
2022/04/13	0	0.00	5	30.68	30.90	-5	6,107	-0.08%
2022/04/11	2	30.10	122	30.16	30.20	-120	6,019	-1.99%	大賣/鉅額交易
2022/04/08	4	29.99	0	0.00	30.10	4	6,013	0.07%
2022/04/07	8	30.08	0	0.00	29.95	8	6,014	0.13%
2022/04/06	0	0.00	6	30.20	30.45	-6	5,946	-0.10%
2022/04/01	1	30.20	0	0.00	30.30	1	5,888	0.02%
2022/03/31	1	30.40	1	30.55	30.40	0	5,875	0.00%
2022/03/30	0	0.00	1	30.45	30.30	-1	5,809	-0.02%
2022/03/29	0	30.15	0	0.00	30.35	0	5,761	0.00%
2022/03/28	2	30.05	0	0.00	30.20	2	5,716	0.04%
2022/03/24	1	30.65	1	30.75	30.85	0	5,568	0.00%
2022/03/22	0	0.00	3	30.65	30.80	-3	6,006	-0.05%
2022/03/21	0	0.00	4	30.58	30.65	-4	5,997	-0.07%
2022/03/16	133	30.25	2	30.10	30.45	131	5,820	2.25%	大買/鉅額交易
2022/03/15	0	0.00	1	30.00	30.20	-1	5,784	-0.02%
2022/03/14	2	30.25	53	30.35	30.55	-51	5,778	-0.88%
2022/03/11	0	0.00	5.1	30.10	30.20	-5.1	5,786	-0.09%
2022/03/10	0	0.00	1	29.95	30.20	-1	5,817	-0.02%
2022/03/09	1	29.65	2	29.78	29.55	-1	5,785	-0.02%
2022/03/08	1	29.50	1	29.70	29.50	0	5,790	0.00%
2022/03/07	9	29.56	1	29.75	29.50	8	5,772	0.14%
2022/03/04	1	30.50	0.1	30.20	30.30	0.9	5,917	0.01%
2022/03/03	0	0.00	1.4	30.33	30.60	-1.4	5,993	-0.02%
2022/03/02	2	30.30	1.4	30.25	30.35	0.6	6,062	0.01%
2022/03/01	3	30.10	3	30.15	30.30	0	6,138	0.00%
2022/02/25	3	29.63	6	29.50	29.55	-3	6,226	-0.05%
2022/02/24	7.8	29.68	0	0.00	29.70	7.8	6,328	0.12%
2022/02/23	2	29.88	0	0.00	30.00	2	6,310	0.03%
2022/02/22	4	29.93	1.2	29.88	29.95	2.8	6,343	0.04%
2022/02/21	0	0.00	1	30.10	30.20	-1	6,280	-0.02%
2022/02/18	1.9	29.91	8	29.88	30.00	-6.1	6,347	-0.10%
2022/02/17	0.2	29.65	14	29.76	29.80	-13.8	6,513	-0.21%
2022/02/14	0.2	29.45	1.2	29.38	29.45	-1	6,539	-0.02%
2022/02/11	0.2	29.40	1.1	29.45	29.40	-0.9	6,560	-0.01%
2022/02/10	0	0.00	5	29.40	29.60	-5	6,649	-0.08%
2022/02/09	5	29.05	5	29.42	29.50	0	6,677	0.00%
2022/02/08	1	29.20	0.1	29.30	29.20	0.9	6,671	0.01%
2022/02/07	0	0.00	3.1	29.09	29.30	-3.1	6,679	-0.05%
2022/01/26	0	28.80	1	28.75	28.80	-1	6,635	-0.01%
2022/01/25	3.1	28.34	0	0.00	28.60	3.1	6,715	0.05%
2022/01/24	1	28.55	0	0.00	28.80	1	6,702	0.01%
2022/01/21	2	28.75	0	0.00	28.80	2	6,823	0.03%
2022/01/19	0.2	29.10	0	0.00	29.15	0.2	6,781	0.00%
2022/01/13	0	0.00	8	29.34	29.55	-8	7,063	-0.11%
2022/01/12	0.9	29.00	4	29.05	29.30	-3.1	7,098	-0.04%
2022/01/11	1	29.15	0	0.00	29.15	1	7,139	0.01%
2022/01/10	0	0.00	2	29.05	29.10	-2	7,159	-0.03%
2022/01/07	0	0.00	5	29.30	29.15	-5	7,223	-0.07%
2022/01/04	1	29.10	1	28.85	29.00	0	7,289	0.00%
2022/01/03	2	29.35	0	0.00	29.15	2	7,279	0.03%
2021/12/29	0	0.00	6.2	29.21	29.30	-6.2	7,326	-0.09%
2021/12/28	2	29.10	10	29.08	29.15	-8	7,334	-0.11%
2021/12/27	0.1	28.90	7	28.91	29.00	-6.9	7,334	-0.09%
2021/12/24	0	0.00	10	28.85	28.90	-10	7,467	-0.13%
2021/12/21	0	0.00	2	28.58	28.55	-2	7,625	-0.03%
2021/12/17	4	28.20	0	0.00	28.10	4	7,729	0.05%
2021/12/16	0	0.00	2	28.20	28.20	-2	7,273	-0.03%
2021/12/13	0	0.00	3	28.65	28.45	-3	7,498	-0.04%
2021/12/10	0	28.75	4	28.69	28.75	-4	7,464	-0.05%
2021/12/09	0.1	28.75	0	0.00	28.85	0.1	7,482	0.00%
2021/12/06	1	28.45	2	28.30	28.60	-1	7,462	-0.01%
2021/12/03	5	28.35	26	28.38	28.30	-21	7,471	-0.28%
2021/12/02	54	28.11	0	0.00	28.30	54	7,435	0.73%
2021/12/01	1	27.85	5	28.00	28.30	-4	7,380	-0.05%
2021/11/30	5	28.00	1	28.20	27.90	4	7,311	0.05%
2021/11/29	2.5	27.97	0	0.00	28.15	2.5	7,019	0.04%
2021/11/26	2	28.23	0	0.00	28.25	2	6,936	0.03%
2021/11/25	42.4	28.44	0	0.00	28.55	42.4	6,926	0.61%
2021/11/24	26.1	28.69	10	28.63	28.80	16.1	6,802	0.24%
2021/11/23	22.1	28.73	0	0.00	28.75	22.1	6,647	0.33%
2021/11/22	49	29.33	0	0.00	29.15	49	6,394	0.77%
2021/11/19	7	29.39	0	0.00	29.40	7	6,314	0.11%
2021/11/17	6	29.26	0	0.00	29.35	6	6,236	0.10%
2021/11/16	9	29.41	12	29.42	29.50	-3	6,162	-0.05%
2021/11/15	0	0.00	1	30.10	30.00	-1	6,044	-0.02%
2021/11/12	3	30.05	2	30.10	30.15	1	6,060	0.02%
2021/11/11	3	30.00	6	29.99	30.00	-3	6,017	-0.05%
2021/11/10	0	0.00	6	29.88	29.90	-6	6,051	-0.10%
2021/11/09	0	0.00	11	29.77	29.90	-11	6,026	-0.18%
2021/11/08	0	0.00	0.2	29.50	29.45	-0.2	5,942	0.00%
2021/11/04	0	0.00	0.1	29.35	29.35	-0.1	5,874	0.00%
2021/11/03	60	29.55	1.1	29.64	29.55	58.9	5,896	1.00%
2021/11/02	1	29.25	2.1	29.45	29.45	-1.1	5,904	-0.02%
2021/11/01	1	29.05	0.1	29.05	29.00	0.9	5,882	0.02%
2021/10/29	7	29.01	0.1	29.20	29.10	6.9	5,849	0.12%
2021/10/28	1	29.25	0	0.00	29.25	1	5,769	0.02%
2021/10/27	3	29.37	0.1	29.55	29.45	2.9	5,804	0.05%
2021/10/26	1	29.60	0.1	29.40	29.55	1	6,014	0.02%
2021/10/25	2.9	29.40	0	0.00	29.35	2.9	6,336	0.05%
2021/10/22	11	29.36	1	29.40	29.40	10	6,457	0.15%
2021/10/20	0	0.00	5	29.92	29.80	-5	6,485	-0.08%
2021/10/19	1	29.60	11	29.54	29.70	-10	6,402	-0.16%
2021/10/15	1	29.10	0	29.35	29.30	1	6,421	0.02%
2021/10/14	5	29.12	0	0.00	29.05	5	6,484	0.08%
2021/10/13	0	0.00	1.1	29.16	29.25	-1.1	6,551	-0.02%
2021/10/12	9	29.23	0.1	29.25	29.25	9	6,700	0.13%
2021/10/08	2	29.50	0.1	29.45	29.45	2	6,628	0.03%
2021/10/07	8	29.59	3	29.58	29.55	5	6,645	0.08%
2021/10/06	5	29.20	2.1	29.45	29.25	3	6,701	0.04%
2021/10/05	3	29.10	0.1	29.35	29.35	3	6,762	0.04%
2021/10/04	2	29.38	0.2	29.30	29.35	1.8	6,845	0.03%
2021/10/01	10	29.27	0	0.00	29.15	10	6,951	0.14%
2021/09/30	1	30.00	3	30.00	29.85	-2	6,844	-0.03%
2021/09/29	2	29.65	0	29.55	29.55	2	6,795	0.03%
2021/09/28	2	29.78	0	0.00	30.00	2	6,771	0.03%
2021/09/27	0	0.00	12	30.03	29.85	-12	6,803	-0.18%
2021/09/24	1	29.35	1	29.85	29.35	0	6,843	0.00%
2021/09/23	0	0.00	2	29.27	29.25	-2	6,853	-0.03%
2021/09/22	15	28.64	2.2	28.83	28.70	12.8	6,892	0.19%
2021/09/17	1	29.60	1	29.50	29.50	0	6,742	0.00%
2021/09/16	6	29.63	0	0.00	29.65	6	6,689	0.09%
2021/09/15	0	0.00	1	29.90	29.80	-1	6,678	-0.01%
2021/09/14	2	29.55	1	29.65	29.75	1	6,764	0.01%
2021/09/13	1	29.05	3	29.28	29.45	-2	6,777	-0.03%
2021/09/10	4	29.05	4	29.20	29.20	0	6,832	0.00%
2021/09/09	2	29.05	2	29.37	29.05	0	6,998	0.00%
2021/09/08	3	29.35	0	29.50	29.25	3	6,926	0.04%
2021/09/07	0	0.00	0	29.70	29.60	0	6,908	0.00%
2021/09/03	0	0.00	1	29.90	30.00	-1	6,965	-0.01%
2021/09/02	1	29.60	1	29.70	29.60	0	6,996	0.00%
2021/09/01	5	29.70	0.1	29.90	29.60	4.9	7,023	0.07%
2021/08/31	0.5	29.90	8	29.94	30.05	-7.5	7,030	-0.11%
2021/08/30	1	29.80	1	29.80	29.90	0	6,985	0.00%
2021/08/27	2	29.38	13	29.56	29.65	-11	7,029	-0.16%
2021/08/26	12	29.12	11	29.29	29.20	1	7,095	0.01%
2021/08/25	1	29.25	0	29.35	29.35	1	7,183	0.01%
2021/08/24	0	0.00	7	29.23	29.40	-7	7,260	-0.10%
2021/08/23	0	0.00	4	28.70	28.90	-4	7,338	-0.05%
2021/08/20	1	28.25	5	28.38	28.30	-4	7,430	-0.05%
2021/08/19	2	28.43	0	28.45	28.30	2	7,602	0.03%
2021/08/18	3	28.53	1	28.70	28.85	2	7,552	0.03%
2021/08/17	12	28.73	0.2	28.60	28.55	11.8	7,612	0.16%
2021/08/16	4.2	29.17	0.1	29.30	29.05	4.1	7,620	0.05%
2021/08/13	1.2	29.73	0	29.80	29.65	1.2	7,573	0.02%
2021/08/12	2	30.13	7	30.26	30.25	-5	7,637	-0.07%
2021/08/11	0	0.00	0.3	30.00	30.00	-0.3	7,698	0.00%
2021/08/10	1	29.85	0	30.00	29.95	1	7,781	0.01%
2021/08/09	1	29.60	1	29.95	29.95	0	7,973	0.00%
2021/08/06	1	30.05	0	30.00	30.05	1	8,119	0.01%
2021/08/05	4.2	29.96	0	0.00	30.00	4.2	8,351	0.05%
2021/08/04	1	30.10	0	30.30	30.25	1	8,806	0.01%
2021/08/03	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2021/08/02	7.1	30.03	1	29.81	30.10	6.1	9,307	0.07%
2021/07/30	10	29.84	5	29.92	29.60	5	9,473	0.05%
2021/07/29	24	31.01	0	0.00	31.15	24	9,574	0.25%
2021/07/28	12	31.03	0	0.00	31.00	12	9,453	0.13%
2021/07/27	54	31.84	1.2	31.55	31.50	52.8	9,632	0.55%
2021/07/26	19	32.21	0.2	32.00	31.90	18.8	9,668	0.19%
2021/07/23	0	0.00	0	33.00	32.75	0	9,640	0.00%
2021/07/22	0	0.00	20	33.00	32.90	-20	9,785	-0.20%
2021/07/21	0	32.60	0	0.00	32.50	0	9,889	0.00%
2021/07/20	5	32.81	0.8	32.64	32.60	4.2	10,058	0.04%
2021/07/19	0	0.00	1	33.55	33.60	-1	10,150	-0.01%
2021/07/16	38.1	33.40	71	33.03	33.60	-32.9	10,793	-0.30%
2021/07/15	0	0.00	1	32.70	32.80	-1	10,822	-0.01%
2021/07/14	1	32.55	0	0.00	32.60	1	11,046	0.01%
2021/07/13	1	32.90	0.1	32.80	32.90	1	11,496	0.01%
2021/07/12	2	33.05	2	33.28	32.95	0	11,706	0.00%
2021/07/09	2	32.70	32	32.92	32.95	-30	11,661	-0.26%
2021/07/08	2	32.85	3	32.92	32.95	-1	11,633	-0.01%
2021/07/07	10	32.27	4	32.15	32.35	6	11,685	0.05%
2021/07/06	4	32.50	4	32.60	32.55	0	11,783	0.00%
2021/07/05	2	32.50	10.2	32.45	32.45	-8.2	11,827	-0.07%
2021/07/02	3	32.70	4	32.53	32.20	-1	12,077	-0.01%
2021/07/01	13	32.47	53	32.30	32.45	-40	12,046	-0.33%
2021/06/30	31	32.00	12	32.12	32.00	19	11,996	0.16%
2021/06/28	25	31.90	0	0.00	31.90	25	12,109	0.21%
2021/06/25	100	31.90	3.3	31.94	31.75	96.7	12,240	0.79%
2021/06/24	1	31.30	1	31.30	31.50	0	12,342	0.00%
2021/06/23	0	0.00	2	31.55	31.65	-2	12,488	-0.02%
2021/06/22	0	0.00	0	31.00	30.85	0	12,389	0.00%
2021/06/21	2	30.68	0	0.00	30.75	2	12,363	0.02%
2021/06/18	5	31.34	1	31.35	31.05	4	12,334	0.03%
2021/06/17	5	31.60	0	0.00	31.80	5	12,184	0.04%
2021/06/15	1	31.70	0	0.00	31.80	1	12,414	0.01%
2021/06/11	2	31.85	0	0.00	31.90	2	12,468	0.02%
2021/06/10	0	0.00	1	31.60	31.95	-1	12,531	-0.01%
2021/06/09	3	31.75	0	0.00	31.50	3	12,505	0.02%
2021/06/08	1	31.95	0	0.00	31.90	1	12,582	0.01%
2021/06/04	2	31.95	1	32.10	31.90	1	12,686	0.01%
2021/06/03	1	32.35	1	32.60	32.45	0	12,856	0.00%
2021/06/02	0	0.00	6	32.15	32.05	-6	12,835	-0.05%
2021/06/01	0	0.00	0	31.70	31.90	0	12,821	0.00%
2021/05/31	4	31.53	1	31.65	31.65	3	12,902	0.02%
2021/05/28	0	0.00	8	31.22	31.25	-8	13,025	-0.06%
2021/05/27	7	30.69	0	0.00	30.40	7	13,102	0.05%
2021/05/26	0	0.00	2	31.43	31.40	-2	13,326	-0.02%
2021/05/25	0	0.00	36	31.20	31.20	-36	13,880	-0.26%
2021/05/24	33	31.00	1	30.50	30.55	32	13,847	0.23%
2021/05/21	0	0.00	0.1	30.80	30.50	-0.1	13,881	0.00%
2021/05/20	0	0.00	11	30.15	30.35	-11	13,874	-0.08%
2021/05/19	0	0.00	2	30.50	30.60	-2	13,813	-0.01%
2021/05/18	1	30.55	2	30.90	30.80	-1	13,857	-0.01%
2021/05/17	0	0.00	3	29.80	29.65	-3	13,908	-0.02%
2021/05/14	1	30.50	0	0.00	30.75	1	13,754	0.01%
2021/05/13	7.2	29.92	9	30.04	30.00	-1.8	13,594	-0.01%
2021/05/12	12	31.19	15	31.58	30.65	-3	13,360	-0.02%
2021/05/11	22	33.45	82	32.74	32.75	-60	12,933	-0.46%
2021/05/10	52	33.88	74	33.66	33.90	-22	12,670	-0.17%
2021/05/07	86	33.31	15	33.25	33.25	71	12,533	0.57%
2021/05/06	57	33.48	130	33.65	33.85	-73	12,389	-0.59%	大賣/
2021/05/05	44	32.94	67	32.95	32.65	-23	12,148	-0.19%
2021/05/04	5	32.37	4	31.78	31.70	1	11,969	0.01%
2021/05/03	10	32.65	18	33.20	32.35	-8	11,684	-0.07%
2021/04/29	1	33.25	31	33.59	33.25	-30	11,607	-0.26%
2021/04/28	11	33.26	3	33.13	33.40	8	11,517	0.07%
2021/04/27	3	32.67	15	32.67	32.85	-12	11,597	-0.10%
2021/04/26	13	32.54	3	32.67	32.50	10	11,508	0.09%
2021/04/23	9	32.45	1	32.30	32.55	8	11,376	0.07%
2021/04/22	65	34.61	15	33.83	33.30	50	11,299	0.44%
2021/04/21	2	33.05	0	0.00	33.10	2	10,647	0.02%
2021/04/20	7	32.74	8	32.78	33.15	-1	10,518	-0.01%
2021/04/19	8	32.20	62	32.27	33.40	-54	10,323	-0.52%
2021/04/16	7	31.38	19	31.76	31.90	-12	9,904	-0.12%
2021/04/15	24	30.99	56	30.88	30.95	-32	9,687	-0.33%
2021/04/14	2	30.43	2	30.60	30.60	0	9,661	0.00%
2021/04/13	1	30.70	4	31.00	30.60	-3	9,715	-0.03%
2021/04/12	3	30.58	7	30.81	30.95	-4	9,576	-0.04%
2021/04/09	6	30.43	1	30.70	30.40	5	9,537	0.05%
2021/04/08	30	30.43	27	30.26	30.50	3	9,510	0.03%
2021/04/06	0	0.00	20	30.00	29.95	-20	9,379	-0.21%
2021/04/01	17	30.05	5	29.90	29.90	12	9,420	0.13%
2021/03/31	2.2	29.96	6	29.99	30.20	-3.8	9,448	-0.04%
2021/03/30	6	30.22	5	30.02	30.00	1	9,393	0.01%
2021/03/29	12	29.72	1	29.80	29.90	11	9,243	0.12%
2021/03/26	1	29.75	10	29.53	29.75	-9	9,217	-0.10%
2021/03/23	5	29.06	0	0.00	29.00	5	9,113	0.05%
2021/03/22	1	29.00	2	29.38	29.40	-1	9,144	-0.01%
2021/03/19	12	29.04	2	29.00	29.20	10	9,159	0.11%
2021/03/18	0	0.00	2	29.55	29.50	-2	8,969	-0.02%
2021/03/17	2	29.55	0	0.00	29.45	2	8,943	0.02%
2021/03/16	0	0.00	8	29.76	29.90	-8	8,907	-0.09%
2021/03/12	0	0.00	2	29.78	29.80	-2	8,896	-0.02%
2021/03/11	1	29.45	0	0.00	29.45	1	8,865	0.01%
2021/03/10	1	29.60	1	29.65	29.75	0	8,862	0.00%
2021/03/09	0	0.00	7	29.74	29.90	-7	8,855	-0.08%
2021/03/08	2	29.33	2	29.48	29.30	0	8,675	0.00%
2021/03/05	0	0.00	8	29.44	29.35	-8	8,667	-0.09%
2021/03/04	7	29.33	5	29.60	29.40	2	8,846	0.02%
2021/03/03	0	0.00	19	29.25	29.35	-19	8,753	-0.22%
2021/03/02	3.1	28.80	33	29.04	28.70	-29.9	8,558	-0.35%
2021/02/26	6	28.96	20	28.92	28.95	-14	8,447	-0.17%
2021/02/25	1	28.90	29	29.09	29.50	-28	8,055	-0.35%
2021/02/24	9.1	27.88	7	28.06	27.75	2.1	7,569	0.03%
2021/02/23	1	28.15	24	27.99	28.10	-23	7,539	-0.31%
2021/02/22	0.3	27.40	50.2	27.40	27.45	-49.9	7,489	-0.67%
2021/02/19	0	0.00	5	27.32	27.40	-5	7,606	-0.07%
2021/02/18	0	0.00	6	27.47	27.50	-6	7,725	-0.08%
2021/02/17	1	27.05	4	27.00	27.10	-3	7,641	-0.04%
2021/02/05	4	26.70	11	26.90	27.05	-7	7,543	-0.09%
2021/02/04	51	26.74	7.8	26.80	26.85	43.3	7,589	0.57%
2021/02/03	3	26.52	1	26.70	26.70	2	7,778	0.03%
2021/02/02	6	26.37	6	26.67	26.75	0	7,820	0.00%
2021/02/01	4	26.44	3	26.52	26.25	1	7,803	0.01%
2021/01/29	13.3	26.31	1	26.60	26.00	12.3	7,754	0.16%
2021/01/28	5	26.45	10	26.71	26.45	-5	7,641	-0.07%
2021/01/27	4	26.64	9	26.89	26.50	-5	7,542	-0.07%
2021/01/26	1	26.60	0	0.00	26.60	1	7,485	0.01%
2021/01/25	10	26.73	6	26.41	26.80	4	7,457	0.05%
2021/01/22	12	26.37	31	26.34	26.40	-19	7,481	-0.25%
2021/01/21	6	26.58	2	26.90	26.40	4	7,420	0.05%
2021/01/20	28	26.74	9	26.75	26.40	19	7,367	0.26%
2021/01/19	3	27.32	2	27.28	27.45	1	7,118	0.01%
2021/01/18	22	27.27	5	27.20	27.25	17	7,132	0.24%
2021/01/15	15	27.75	1	27.60	27.60	14	7,011	0.20%
2021/01/14	8	28.11	1.4	28.06	28.10	6.6	6,947	0.10%
2021/01/13	3	28.25	1	28.40	28.40	2	6,921	0.03%
2021/01/12	2	28.13	0	0.00	28.05	2	6,884	0.03%
2021/01/11	11	28.50	10	28.55	28.60	1	6,860	0.01%
2021/01/08	3	28.30	8	28.41	28.70	-5	6,819	-0.07%
2021/01/07	0	0.00	3	28.58	28.35	-3	6,769	-0.04%
2021/01/06	16	28.37	13	28.43	28.35	3	6,715	0.04%
2021/01/05	0	0.00	2	28.73	28.85	-2	6,573	-0.03%
2021/01/04	14	28.69	0	0.00	28.85	14	6,584	0.21%
2020/12/31	4	28.74	0	0.00	28.95	4	6,491	0.06%
2020/12/30	12	28.78	28	28.84	29.05	-16	6,463	-0.25%
2020/12/29	4	28.49	1	28.60	28.65	3	6,398	0.05%
2020/12/28	15	28.67	17	28.86	28.60	-2	6,397	-0.03%
2020/12/25	15	28.54	5	28.60	28.55	10	6,364	0.16%
2020/12/24	6	28.22	11	28.33	28.05	-5	6,308	-0.08%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	7	27.96	8	27.82	27.70	-1	6,247	-0.02%
2020/12/21	0	0.00	5	27.84	27.95	-5	6,346	-0.08%
2020/12/17	5	27.65	0.2	27.45	27.55	4.8	6,485	0.07%
2020/12/16	9	27.79	17	27.77	27.90	-8	6,526	-0.12%
2020/12/15	2	27.05	1	27.70	27.15	1	6,649	0.02%
2020/12/11	1	27.80	0	0.00	27.70	1	6,819	0.01%
2020/12/10	2	27.73	0	0.00	27.70	2	7,005	0.03%
2020/12/08	0	0.00	10	27.55	27.50	-10	7,036	-0.14%
2020/12/07	2	27.80	0	0.00	27.60	2	7,007	0.03%
2020/12/04	1	27.65	3	27.68	27.65	-2	7,046	-0.03%
2020/12/03	5	27.65	2.9	27.59	27.40	2.1	7,108	0.03%
2020/12/02	2	27.30	4	27.30	27.40	-2	7,211	-0.03%
2020/12/01	1	27.40	0	0.00	27.50	1	7,359	0.01%
2020/11/30	3	27.62	2	27.70	27.40	1	7,539	0.01%
2020/11/27	4	27.74	2	27.70	27.70	2	7,373	0.03%
2020/11/26	4	27.89	1	27.85	27.90	3	7,410	0.04%
2020/11/25	5	27.98	0	0.00	28.05	5	7,542	0.07%
2020/11/24	5	28.08	2	28.03	28.05	3	7,534	0.04%
2020/11/23	0	0.00	16	28.33	28.25	-16	7,519	-0.21%
2020/11/20	7	27.96	0	0.00	28.15	7	7,425	0.09%
2020/11/19	2.4	28.07	25	28.15	28.20	-22.6	7,434	-0.30%
2020/11/18	1	28.05	0	0.00	28.20	1	7,418	0.01%
2020/11/17	0	0.00	6	27.96	28.00	-6	7,326	-0.08%
2020/11/16	1	27.35	5	27.55	27.50	-4	7,345	-0.05%
2020/11/13	0	0.00	5	27.40	27.60	-5	7,415	-0.07%
2020/11/12	4	27.31	10	27.51	27.60	-6	7,452	-0.08%
2020/11/11	10	27.20	17	27.25	27.70	-7	7,458	-0.09%
2020/11/10	0	0.00	26	26.85	26.90	-26	7,254	-0.36%
2020/11/09	0	0.00	7	26.55	26.60	-7	7,186	-0.10%
2020/11/06	2	26.08	2	26.25	26.20	0	7,189	0.00%
2020/11/05	0	0.00	2	26.20	26.20	-2	7,223	-0.03%
2020/11/04	7	26.06	3	26.10	26.10	4	7,262	0.06%
2020/11/03	0	0.00	3	26.23	26.20	-3	7,343	-0.04%
2020/11/02	10	26.00	2	25.95	26.05	8	7,391	0.11%
2020/10/30	2	25.60	3	25.68	25.75	-1	7,470	-0.01%
2020/10/29	4	25.75	0	0.00	25.80	4	7,531	0.05%
2020/10/28	5	26.00	1	25.95	26.10	4	7,839	0.05%
2020/10/26	4	26.03	0	0.00	26.00	4	8,167	0.05%
2020/10/23	1	26.10	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	14	26.10	26.25	-14	8,583	-0.16%
2020/10/21	3	25.78	0	0.00	25.75	3	9,269	0.03%
2020/10/20	6	26.03	50	26.05	26.05	-44	9,518	-0.46%
2020/10/19	0	0.00	13	26.20	26.10	-13	9,777	-0.13%
2020/10/15	1	26.15	40	25.95	26.15	-39	10,261	-0.38%
2020/10/14	0	0.00	4	25.95	26.00	-4	10,428	-0.04%
2020/10/13	0.1	25.90	0	0.00	25.70	0.1	10,653	0.00%
2020/10/12	6	26.03	0	0.00	25.90	6	10,935	0.05%
2020/10/08	0	0.00	1	26.15	26.15	-1	11,163	-0.01%
2020/10/07	0	0.00	5	26.19	26.10	-5	11,280	-0.04%
2020/10/06	4	25.85	1	26.15	26.10	3	11,404	0.03%
2020/10/05	4	25.59	4	25.61	25.75	0	11,465	0.00%
2020/09/30	0	0.00	7	25.49	25.30	-7	11,480	-0.06%
2020/09/29	3	25.13	0	0.00	25.15	3	11,475	0.03%
2020/09/28	0	0.00	2	25.25	25.40	-2	11,562	-0.02%
2020/09/25	2	25.10	0	0.00	25.10	2	11,642	0.02%
2020/09/24	50	25.03	0	0.00	24.85	50	11,757	0.43%
2020/09/23	5	25.49	2	25.60	25.55	3	11,728	0.03%
2020/09/22	47	25.69	1	25.80	25.65	46	11,731	0.39%
2020/09/21	2	25.78	0	0.00	25.85	2	11,656	0.02%
2020/09/18	22	25.94	0.4	25.90	25.75	21.6	11,659	0.19%
2020/09/17	6	25.88	28	25.80	25.95	-22	11,518	-0.19%
2020/09/16	46	25.96	0	0.00	26.00	46	11,472	0.40%
2020/09/15	25	26.08	0	0.00	26.15	25	11,387	0.22%
2020/09/14	0	0.00	1	26.40	26.50	-1	11,313	-0.01%
2020/09/10	8	26.73	0	0.00	26.65	8	11,332	0.07%
2020/09/09	22	26.85	3	26.95	26.90	19	11,390	0.17%
2020/09/08	18	27.34	4	27.39	27.00	14	11,374	0.12%
2020/09/07	14	27.44	1	27.30	27.30	13	11,348	0.11%
2020/09/04	4	27.04	26.1	26.86	26.90	-22.1	11,400	-0.19%
2020/09/03	7	27.05	37	27.10	26.80	-30	11,372	-0.26%
2020/09/02	1	26.55	1	26.55	26.55	0	11,262	0.00%
2020/09/01	10	26.45	0	0.00	26.25	10	11,303	0.09%
2020/08/31	10	26.35	0	0.00	26.45	10	11,257	0.09%
2020/08/28	1	26.00	3	26.20	26.20	-2	11,175	-0.02%
2020/08/27	2	26.05	0	0.00	26.20	2	11,261	0.02%
2020/08/26	5	26.15	1	26.20	26.25	4	11,279	0.04%
2020/08/25	0	0.00	10	26.40	26.30	-10	11,317	-0.09%
2020/08/24	2	26.05	5	26.00	26.00	-3	11,736	-0.03%
2020/08/20	14	25.54	17	25.84	25.65	-3	11,798	-0.03%
2020/08/17	0	0.00	1	26.45	26.40	-1	11,752	-0.01%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/13	1	26.35	1	26.20	26.35	0	12,101	0.00%
2020/08/12	1	25.95	0	0.00	26.30	1	12,298	0.01%
2020/08/11	3	26.18	1	26.40	26.05	2	12,387	0.02%
2020/08/10	1	26.30	2	26.40	26.45	-1	12,453	-0.01%
2020/08/07	13	26.40	20	26.25	26.35	-7	12,544	-0.06%
2020/08/06	4	26.15	0	0.00	26.20	4	12,602	0.03%
2020/08/05	1	26.10	1	26.20	26.10	0	12,770	0.00%
2020/08/04	6	25.91	13	25.98	26.05	-7	12,853	-0.05%
2020/08/03	62	26.08	1	25.90	26.10	61	13,049	0.47%
2020/07/31	6	25.38	0	0.00	25.60	6	13,272	0.05%
2020/07/30	3	25.45	1	25.70	25.70	2	14,646	0.01%
2020/07/29	7	25.44	0	0.00	25.45	7	15,192	0.05%
2020/07/28	21	25.59	1	25.85	25.45	20	15,219	0.13%
2020/07/27	98	26.31	7	26.49	26.00	91	15,254	0.60%
2020/07/24	1	29.50	2	29.20	29.20	-1	14,634	-0.01%
2020/07/23	3	30.00	6	30.01	30.00	-3	14,505	-0.02%
2020/07/22	0	0.00	6.1	30.20	30.30	-6.1	14,438	-0.04%
2020/07/21	0	0.00	31	30.37	30.30	-31	14,329	-0.22%
2020/07/20	0.1	30.20	11	30.20	30.30	-10.9	14,265	-0.08%
2020/07/17	35	30.51	4	30.34	30.15	31	14,175	0.22%
2020/07/16	3	29.90	206	30.30	30.50	-203	14,198	-1.43%	大賣/鉅額交易
2020/07/15	0	0.00	56	29.84	29.80	-56	14,096	-0.40%
2020/07/14	1	29.50	10	29.54	29.50	-9	13,961	-0.06%
2020/07/13	2	29.35	25	29.18	29.60	-23	14,039	-0.16%
2020/07/10	2	28.95	6	28.91	28.90	-4	14,019	-0.03%
2020/07/09	0	28.85	306	29.05	28.95	-306	14,089	-2.17%	大賣/鉅額交易
2020/07/08	0	0.00	6	29.04	29.10	-6	14,334	-0.04%
2020/07/07	201	29.00	7	28.94	29.05	194	14,460	1.34%	大買/鉅額交易
2020/07/06	6	28.95	0	0.00	29.05	6	14,421	0.04%
2020/07/03	7	28.95	5	29.04	28.90	2	14,468	0.01%
2020/07/02	1	28.45	14	28.79	28.90	-13	14,485	-0.09%
2020/07/01	3	28.13	1	28.25	28.20	2	14,485	0.01%
2020/06/30	0	0.00	0.1	27.80	27.90	-0.1	14,509	0.00%
2020/06/29	1	27.50	4	27.50	27.60	-3	14,654	-0.02%
2020/06/24	0	0.00	1	27.90	27.75	-1	14,722	-0.01%
2020/06/23	5	27.70	5	27.90	27.85	0	14,829	0.00%
2020/06/22	2	27.55	0	0.00	27.70	2	14,914	0.01%
2020/06/19	2	27.75	0	0.00	27.40	2	15,054	0.01%
2020/06/18	3	27.83	0	0.00	27.85	3	15,120	0.02%
2020/06/17	15	27.77	2	27.73	27.90	13	15,241	0.09%
2020/06/16	51	27.50	7	27.35	27.50	44	15,417	0.29%
2020/06/15	1	27.20	0	0.00	27.20	1	15,649	0.01%
2020/06/12	65	27.29	3	26.95	27.45	62	15,707	0.39%
2020/06/11	13	28.27	7	28.27	27.70	6	15,728	0.04%
2020/06/10	3	28.57	9	28.57	28.70	-6	15,672	-0.04%
2020/06/09	10	28.40	20	28.36	28.40	-10	16,010	-0.06%
2020/06/08	0	0.00	7	28.13	28.15	-7	16,055	-0.04%
2020/06/05	6	27.77	2	27.80	27.80	4	15,962	0.03%
2020/06/04	161	27.65	8	27.71	27.80	153	15,987	0.96%	大買/鉅額交易
2020/06/03	0	0.00	15	27.69	27.80	-15	16,061	-0.09%
2020/06/02	2	27.40	0	0.00	27.35	2	15,979	0.01%
2020/06/01	1	27.40	14	27.33	27.30	-13	15,947	-0.08%
2020/05/28	4	27.03	8	27.20	27.10	-4	15,573	-0.03%
2020/05/27	8	27.31	0	0.00	27.30	8	15,522	0.05%
2020/05/26	0	0.00	13	27.29	27.30	-13	15,573	-0.08%
2020/05/25	6	26.97	23	26.76	26.90	-17	15,559	-0.11%
2020/05/22	7	26.92	1	27.00	26.85	6	15,493	0.04%
2020/05/21	3	27.53	7	27.58	27.50	-4	15,412	-0.03%
2020/05/20	20	27.75	7	27.79	27.60	13	15,281	0.09%
2020/05/19	5	27.16	0	0.00	27.40	5	15,000	0.03%
2020/05/18	12	26.80	1	27.15	26.95	11	14,833	0.07%
2020/05/15	3	26.40	4	26.29	26.40	-1	14,753	-0.01%
2020/05/14	1	26.60	13	26.62	26.65	-12	14,663	-0.08%
2020/05/13	17	26.61	5	26.69	26.60	12	14,564	0.08%
2020/05/12	16	26.85	2	26.73	26.85	14	14,476	0.10%
2020/05/11	10	27.50	124	27.45	27.25	-114	14,283	-0.80%	大賣/鉅額交易
2020/05/08	167	27.57	16	27.29	27.25	151	14,144	1.07%	大買/鉅額交易
2020/05/07	34	27.52	25	27.46	27.35	9	13,904	0.06%
2020/05/06	210	29.48	128	29.42	28.25	82	13,471	0.61%	大買/大賣/
2020/05/05	44	27.03	11.1	26.05	28.05	32.9	11,940	0.28%
2020/05/04	66	25.54	0	0.00	25.50	66	11,302	0.58%
2020/04/30	14	25.75	38	26.08	26.00	-24	11,141	-0.22%
2020/04/29	2	25.18	0	0.00	25.10	2	11,081	0.02%
2020/04/28	10	25.02	5	24.90	24.90	5	11,065	0.05%
2020/04/27	5	24.61	6	24.23	24.75	-1	11,124	-0.01%
2020/04/24	9	23.82	7	23.85	23.75	2	10,988	0.02%
2020/04/23	6	23.88	2	23.95	23.90	4	10,816	0.04%
2020/04/22	2	23.73	0	0.00	23.85	2	10,708	0.02%
2020/04/21	47	23.93	4	24.33	23.95	43	10,699	0.40%
2020/04/20	3	24.75	5	24.75	24.65	-2	10,466	-0.02%
2020/04/17	1	24.85	11	25.07	24.85	-10	10,346	-0.10%
2020/04/16	12	24.80	8	24.80	24.75	4	10,245	0.04%
2020/04/15	1	25.20	0	0.00	25.30	1	10,071	0.01%
2020/04/14	34	25.27	2	25.15	25.10	32	9,996	0.32%
2020/04/13	17	25.09	1	24.80	25.20	16	9,843	0.16%
2020/04/10	2	24.75	5	24.65	24.70	-3	9,553	-0.03%
2020/04/09	2	23.85	40	24.00	24.10	-38	9,410	-0.40%
2020/04/08	21	23.67	0	0.00	23.85	21	9,316	0.23%
2020/04/07	35	23.38	1	23.35	23.55	34	9,220	0.37%
2020/04/06	1	23.00	0	0.00	23.05	1	9,061	0.01%
2020/04/01	1	22.50	0	0.00	22.50	1	8,904	0.01%
2020/03/31	1	22.50	0	0.00	22.55	1	8,775	0.01%
2020/03/27	0	0.00	2	22.75	22.65	-2	8,538	-0.02%
2020/03/26	2	22.50	1	22.50	22.65	1	8,414	0.01%
2020/03/24	0	0.00	2	21.40	21.35	-2	8,272	-0.02%
2020/03/23	3	20.57	0	0.00	20.50	3	8,134	0.04%
2020/03/20	1	21.70	0	0.00	21.85	1	8,072	0.01%
2020/03/19	3	21.33	0	0.00	21.15	3	7,875	0.04%
2020/03/18	2	22.60	3	22.72	22.15	-1	7,674	-0.01%
2020/03/17	5	22.85	1	23.05	22.65	4	7,638	0.05%
2020/03/16	2	23.50	2	23.30	23.25	0	7,489	0.00%
2020/03/13	2	23.00	1	23.30	23.90	1	7,342	0.01%
2020/03/12	3	25.62	0	0.00	25.30	3	6,851	0.04%
2020/03/10	35	27.25	4	27.30	27.10	31	6,674	0.46%
2020/03/09	54	27.72	1	27.55	27.60	53	6,644	0.80%
2020/03/05	0	0.00	1	28.40	28.40	-1	6,520	-0.02%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/03	2	28.15	5	27.95	28.00	-3	6,610	-0.05%
2020/03/02	2	28.03	0	0.00	28.00	2	6,554	0.03%
2020/02/25	1	28.60	0	0.00	28.60	1	6,738	0.01%
2020/02/24	2	28.60	0	0.00	28.65	2	6,772	0.03%
2020/02/21	0	28.95	3	29.00	28.95	-3	6,818	-0.04%
2020/02/20	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/19	2	28.85	1	28.95	28.90	1	6,877	0.01%
2020/02/18	2	28.63	0	0.00	29.00	2	6,882	0.03%
2020/02/17	0	0.00	0	28.90	28.85	0	6,866	0.00%
2020/02/14	0	0.00	5	28.90	28.95	-5	6,880	-0.07%
2020/02/13	1	28.55	0	0.00	28.90	1	6,924	0.01%
2020/02/12	1	28.55	5	28.63	28.60	-4	7,059	-0.06%
2020/02/11	1	28.60	0	0.00	28.60	1	7,073	0.01%
2020/02/10	1	28.45	1	28.50	28.55	0	7,138	0.00%
2020/02/07	5	28.37	0	0.00	28.20	5	7,192	0.07%
2020/02/06	3	28.82	1	29.00	28.85	2	7,214	0.03%
2020/02/03	11	28.75	7	28.44	28.15	4	7,590	0.05%
2020/01/31	5	28.20	0	0.00	28.20	5	7,410	0.07%
2020/01/30	10	28.38	5	28.25	28.00	5	7,325	0.07%
2020/01/17	1	29.40	5	29.45	29.50	-4	7,077	-0.06%
2020/01/15	0	0.00	1	29.65	29.45	-1	7,110	-0.01%
2020/01/14	0	0.00	5	29.50	29.50	-5	7,081	-0.07%
2020/01/09	0	0.00	5	29.25	29.35	-5	7,375	-0.07%
2020/01/08	3	29.07	0	0.00	29.05	3	7,456	0.04%
2020/01/07	3	29.40	0	0.00	29.40	3	7,504	0.04%
2020/01/06	0	0.00	5	29.60	29.55	-5	7,566	-0.07%
2020/01/03	0	0.00	1	30.00	30.00	-1	7,595	-0.01%
2020/01/02	5	29.90	1	29.95	29.90	4	7,603	0.05%
2019/12/31	1	29.90	0	0.00	29.85	1	7,651	0.01%
2019/12/30	0	0.00	5	30.00	29.90	-5	7,625	-0.07%
2019/12/24	1	30.10	1	30.00	30.05	0	7,801	0.00%
2019/12/23	0	0.00	6	30.50	30.55	-6	7,780	-0.08%
2019/12/20	0	0.00	8	30.33	30.55	-8	7,744	-0.10%
2019/12/18	1	30.15	0	0.00	30.15	1	7,630	0.01%
2019/12/17	2	30.00	0	0.00	30.20	2	7,694	0.03%
2019/12/16	0	0.00	3	29.60	29.85	-3	7,683	-0.04%
2019/12/13	0	0.00	4	29.51	29.50	-4	7,658	-0.05%
2019/12/12	1	29.25	0	0.00	29.30	1	7,633	0.01%
2019/12/10	6	29.16	0	0.00	29.20	6	7,688	0.08%
2019/12/09	6	29.29	0.4	29.30	29.25	5.6	7,720	0.07%
2019/12/06	1	29.30	0	0.00	29.35	1	7,824	0.01%
2019/12/05	5	29.28	0	0.00	29.25	5	7,858	0.06%
2019/12/03	2	29.45	0	0.00	29.55	2	7,920	0.03%
2019/12/02	2	29.50	0	0.00	29.65	2	7,912	0.03%
2019/11/29	1	29.75	0	0.00	29.75	1	7,980	0.01%
2019/11/27	0	0.00	1	30.05	30.10	-1	7,945	-0.01%
2019/11/25	0	0.00	2	29.73	29.75	-2	7,609	-0.03%
2019/11/21	2	29.58	1	29.65	29.70	1	7,722	0.01%
2019/11/20	5	30.00	0	0.00	29.80	5	7,717	0.06%
2019/11/19	0	0.00	1	30.00	30.05	-1	7,701	-0.01%
2019/11/18	2	29.85	3	29.90	29.85	-1	7,765	-0.01%
2019/11/15	7	29.81	2	29.95	29.75	5	7,792	0.06%
2019/11/14	0	0.00	1	30.00	29.75	-1	7,829	-0.01%
2019/11/13	1	29.85	0	0.00	29.80	1	7,893	0.01%
2019/11/12	0	0.00	1	29.80	30.00	-1	8,269	-0.01%
2019/11/11	4	29.98	11	29.95	29.90	-7	8,256	-0.08%
2019/11/08	1	30.25	0	0.00	30.25	1	8,145	0.01%
2019/11/07	0	0.00	3	30.45	30.55	-3	8,132	-0.04%
2019/11/06	0	0.00	1	30.40	30.65	-1	8,041	-0.01%
2019/11/05	17	30.76	0	0.00	30.75	17	7,971	0.21%
2019/11/04	614	30.40	1	30.40	30.50	613	7,924	7.74%	大買/鉅額交易
2019/11/01	5	29.90	2	29.95	29.70	3	7,703	0.04%
2019/10/30	0	0.00	4	29.40	29.55	-4	7,697	-0.05%
2019/10/29	3	29.10	0	0.00	29.05	3	7,796	0.04%
2019/10/28	1	29.00	1	29.20	29.05	0	7,921	0.00%
2019/10/25	1	29.15	0	0.00	29.15	1	7,921	0.01%
2019/10/24	2	29.30	0	0.00	29.40	2	7,971	0.03%
2019/10/23	3	29.57	0	0.00	29.40	3	8,055	0.04%
2019/10/18	1	29.55	0	0.00	29.20	1	8,162	0.01%
2019/10/17	0	0.00	2	29.50	29.50	-2	8,119	-0.02%
2019/10/16	1	29.25	3	29.35	29.25	-2	8,150	-0.02%
2019/10/15	1	28.80	4	29.15	29.25	-3	8,205	-0.04%
2019/10/08	2	28.70	3	28.70	28.55	-1	8,100	-0.01%
2019/10/07	0	0.00	6	28.56	28.70	-6	8,060	-0.07%
2019/10/04	1	28.35	0	0.00	28.20	1	8,025	0.01%
2019/10/03	2	28.13	0	0.00	28.20	2	8,039	0.02%
2019/10/02	3	28.43	0	0.00	28.30	3	8,045	0.04%
2019/10/01	1	28.65	3	28.95	28.65	-2	7,980	-0.03%
2019/09/26	2	28.60	0	0.00	28.50	2	7,930	0.03%
2019/09/25	0	0.00	1	28.70	28.70	-1	7,952	-0.01%
2019/09/24	4	28.76	16	28.89	28.80	-12	7,989	-0.15%
2019/09/23	1	28.75	10	29.00	28.80	-9	8,036	-0.11%
2019/09/20	5	28.75	2	28.98	29.15	3	8,094	0.04%
2019/09/19	6	28.93	0	0.00	28.70	6	7,963	0.08%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/16	0	0.00	3	29.45	29.50	-3	7,988	-0.04%
2019/09/11	0	0.00	2	29.00	28.90	-2	8,052	-0.02%
2019/09/10	2	28.90	0	0.00	28.75	2	8,031	0.02%
2019/09/09	0	0.00	2	29.30	29.40	-2	7,937	-0.03%
2019/09/06	0	0.00	2	29.05	29.30	-2	7,911	-0.03%
2019/09/05	3	28.97	0	0.00	29.20	3	7,893	0.04%
2019/09/04	5	28.70	3	28.90	28.85	2	7,829	0.03%
2019/09/03	3	28.87	2	29.05	28.70	1	7,812	0.01%
2019/08/29	0	0.00	3	28.15	28.20	-3	7,720	-0.04%
2019/08/27	4	27.90	0	0.00	27.75	4	7,703	0.05%
2019/08/26	0	0.00	1	27.90	27.95	-1	7,624	-0.01%
2019/08/22	1	27.90	0	0.00	27.90	1	7,797	0.01%
2019/08/21	6	28.32	1	28.20	28.20	5	7,844	0.06%
2019/08/20	5	28.35	4	28.55	28.35	1	7,847	0.01%
2019/08/19	5	28.60	1	28.45	28.55	4	7,767	0.05%
2019/08/16	6	28.21	6	28.09	28.30	0	7,765	0.00%
2019/08/15	17	27.49	16	27.90	27.50	1	7,756	0.01%
2019/08/14	17	28.33	6	28.40	28.30	11	7,584	0.15%
2019/08/12	1	28.55	0	0.00	28.45	1	7,869	0.01%
2019/08/08	4	28.65	0	0.00	28.75	4	7,942	0.05%
2019/08/07	2	28.75	21	28.60	28.55	-19	7,978	-0.24%
2019/08/06	7	28.81	0	0.00	28.90	7	8,025	0.09%
2019/08/05	1	28.80	2	28.95	29.10	-1	7,976	-0.01%
2019/08/02	2	28.85	9	28.95	28.90	-7	8,073	-0.09%
2019/08/01	5	29.30	0	0.00	29.25	5	8,131	0.06%
2019/07/31	1	29.60	0	0.00	29.60	1	8,115	0.01%
2019/07/29	1	30.20	1	30.30	30.35	0	8,099	0.00%
2019/07/26	16	30.11	1.8	30.17	30.15	14.2	8,149	0.17%
2019/07/25	2	30.25	0	0.00	30.25	2	8,296	0.02%
2019/07/24	2	30.80	0	0.00	30.50	2	8,280	0.02%
2019/07/23	2	30.85	3	30.75	30.80	-1	8,336	-0.01%
2019/07/22	1	31.40	0	0.00	31.25	1	8,296	0.01%
2019/07/19	7	31.86	14	32.00	31.50	-7	8,213	-0.09%
2019/07/18	16	33.90	0	0.00	33.90	16	8,054	0.20%
2019/07/17	1	34.05	4	34.06	34.10	-3	7,979	-0.04%
2019/07/16	0	0.00	0.2	33.80	33.80	-0.2	7,847	0.00%
2019/07/15	2	33.80	0	0.00	33.80	2	7,784	0.03%
2019/07/12	0	0.00	15	33.95	33.80	-15	7,911	-0.19%
2019/07/10	4	33.90	0	0.00	33.90	4	7,934	0.05%
2019/07/09	0.1	33.85	4	34.10	33.85	-3.9	7,977	-0.05%
2019/07/04	13	34.01	0	0.00	34.00	13	8,263	0.16%
2019/07/03	22	34.05	0	0.00	34.05	22	8,437	0.26%
2019/07/02	1	33.80	11	33.97	34.05	-10	8,631	-0.12%
2019/07/01	4.2	33.79	1	33.95	33.85	3.2	8,711	0.04%
2019/06/28	4	33.63	11	33.33	33.50	-7	8,718	-0.08%
2019/06/27	14	34.05	1	34.05	33.95	13	8,729	0.15%
2019/06/26	4	33.45	1	33.55	33.50	3	8,765	0.03%
2019/06/25	1	33.40	0	0.00	33.45	1	8,853	0.01%
2019/06/20	0	0.00	1	33.25	33.40	-1	8,838	-0.01%
2019/06/19	0	0.00	5	32.92	33.25	-5	8,860	-0.06%
2019/06/18	0	0.00	1	33.05	33.10	-1	8,777	-0.01%
2019/06/17	2	32.93	0	0.00	33.00	2	8,790	0.02%
2019/06/14	0	0.00	3	32.75	32.70	-3	8,845	-0.03%
2019/06/13	15	32.56	0	0.00	32.70	15	8,852	0.17%
2019/06/12	201	33.00	6	32.98	33.10	195	8,899	2.19%	大買/鉅額交易
2019/06/10	1	32.90	10	32.90	32.80	-9	8,959	-0.10%
2019/06/05	3	32.70	3	32.60	32.60	0	8,964	0.00%
2019/06/04	0	0.00	1.1	32.75	32.80	-1.1	8,994	-0.01%
2019/06/03	2	32.25	5	32.79	32.80	-3	9,013	-0.03%
2019/05/31	3	32.45	8	32.60	32.80	-5	9,065	-0.06%
2019/05/30	11	32.30	11	32.43	32.25	0	9,024	0.00%
2019/05/29	0	0.00	3	32.07	32.25	-3	8,991	-0.03%
2019/05/28	5	31.58	4	31.50	31.60	1	9,088	0.01%
2019/05/27	3	31.50	1	31.99	31.50	2	9,002	0.02%
2019/05/24	1	31.25	240	31.29	31.35	-239	8,897	-2.69%	大賣/鉅額交易
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	1	31.50	0	0.00	31.50	1	8,890	0.01%
2019/05/21	5	32.18	0	0.00	32.05	5	8,831	0.06%
2019/05/20	12	32.72	8	32.93	32.60	4	8,623	0.05%
2019/05/17	2	31.80	2	31.60	31.75	0	8,367	0.00%
2019/05/16	2	31.93	0	0.00	31.75	2	8,370	0.02%
2019/05/15	6	31.66	0	0.00	31.60	6	8,321	0.07%
2019/05/13	0	0.00	2	31.75	31.70	-2	8,319	-0.02%
2019/05/10	7	31.87	1	32.65	31.95	6	8,399	0.07%
2019/05/09	1	32.45	0	0.00	32.55	1	8,366	0.01%
2019/05/08	5	32.55	1	32.85	32.85	4	8,321	0.05%
2019/05/07	1	32.70	0	0.00	32.80	1	8,263	0.01%
2019/05/06	2	32.70	0	0.00	32.65	2	8,232	0.02%
2019/05/03	1	33.35	1	33.20	33.20	0	8,130	0.00%
2019/05/02	3	32.80	0	0.00	32.85	3	8,134	0.04%
2019/04/29	16	33.69	1	33.65	33.65	15	8,013	0.19%
2019/04/26	0	0.00	4	33.06	33.25	-4	8,000	-0.05%
2019/04/23	0	0.00	3	32.40	32.60	-3	8,291	-0.04%
2019/04/22	3	31.95	1	32.25	32.45	2	8,299	0.02%
2019/04/18	1	32.10	0	0.00	31.80	1	8,417	0.01%
2019/04/17	2	32.80	0	0.00	32.65	2	8,373	0.02%
2019/04/15	60	32.60	0.1	32.50	32.60	59.9	8,531	0.70%
2019/04/11	0.3	32.30	0	0.00	32.30	0.3	8,581	0.00%
2019/04/10	0	0.00	1	32.20	32.60	-1	8,475	-0.01%
2019/04/09	2	32.45	2	32.58	32.50	0	8,405	0.00%
2019/04/08	12	32.60	2	32.55	32.10	10	8,300	0.12%
2019/04/03	0	0.00	23	31.81	31.90	-23	8,044	-0.29%
2019/04/02	5	30.89	0	0.00	31.00	5	7,902	0.06%
2019/04/01	12	30.52	1.4	30.50	30.50	10.6	7,901	0.13%
2019/03/28	3	31.05	6	30.98	30.85	-3	7,892	-0.04%
2019/03/27	0	0.00	1	31.00	31.05	-1	7,842	-0.01%
2019/03/26	2	31.00	0	0.00	30.90	2	7,844	0.03%
2019/03/25	0	0.00	11	30.96	31.30	-11	7,838	-0.14%
2019/03/22	0	0.00	6	31.20	31.30	-6	7,821	-0.08%
2019/03/21	0	0.00	1	31.05	31.00	-1	7,870	-0.01%
2019/03/20	2	30.60	0	0.00	30.50	2	7,905	0.03%
2019/03/19	0	0.00	6	30.31	30.50	-6	7,973	-0.08%
2019/03/18	0.4	30.05	0	0.00	30.20	0.4	7,946	0.01%
2019/03/15	1	29.90	0	0.00	29.90	1	7,985	0.01%
2019/03/14	1	29.95	0	0.00	29.95	1	7,949	0.01%
2019/03/13	2	29.95	0	0.00	29.95	2	7,960	0.03%
2019/03/12	0	0.00	6.1	30.25	30.30	-6.1	8,015	-0.08%
2019/03/11	0	0.00	3	29.75	29.85	-3	8,137	-0.04%
2019/03/08	5	29.77	0	0.00	29.75	5	8,272	0.06%
2019/03/05	2	29.95	0	0.00	30.00	2	8,531	0.02%
2019/03/04	7	30.02	0	0.00	30.00	7	8,628	0.08%
2019/02/27	23	30.50	258	30.40	30.50	-235	8,569	-2.74%	大賣/鉅額交易
2019/02/25	0	0.00	5	31.42	31.50	-5	8,465	-0.06%
2019/02/22	0	0.00	2	31.10	31.20	-2	8,529	-0.02%
2019/02/21	0	0.00	1	31.20	31.20	-1	8,618	-0.01%
2019/02/20	0	0.00	35	30.81	31.00	-35	8,728	-0.40%
2019/02/19	11	30.75	8	30.94	30.70	3	9,152	0.03%
2019/02/18	30	30.45	0	0.00	30.25	30	9,211	0.33%
2019/02/15	0	0.00	1	30.15	30.05	-1	9,219	-0.01%
2019/02/14	0	0.00	2	30.15	30.00	-2	9,118	-0.02%
2019/02/13	0	0.00	15	30.00	30.00	-15	9,085	-0.17%
2019/02/12	5	29.50	2	29.60	29.80	3	9,064	0.03%
2019/01/30	7	28.96	2	29.10	29.70	5	8,984	0.06%
2019/01/29	2	29.50	0	0.00	29.40	2	8,912	0.02%
2019/01/28	10	29.60	0	0.00	29.70	10	8,879	0.11%
2019/01/25	2	29.55	0	0.00	29.55	2	8,955	0.02%
2019/01/22	0	0.00	1	29.50	29.40	-1	8,991	-0.01%
2019/01/18	1	29.25	1	28.90	28.80	0	9,143	0.00%
2019/01/17	1	29.00	0	0.00	28.95	1	9,213	0.01%
2019/01/16	0	0.00	6	29.23	29.05	-6	9,257	-0.06%
2019/01/15	0	0.00	3	29.55	29.55	-3	9,229	-0.03%
2019/01/11	1	29.15	2	29.35	29.30	-1	9,388	-0.01%
2019/01/10	0	0.00	3	29.38	29.35	-3	9,424	-0.03%
2019/01/09	0	0.00	3	29.27	29.30	-3	9,492	-0.03%
2019/01/08	0	0.00	1	29.00	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	1	28.75	28.70	-1	9,859	-0.01%
2018/12/28	0	0.00	3	27.82	27.90	-3	10,424	-0.03%
2018/12/27	2	27.60	0	0.00	27.50	2	10,478	0.02%
2018/12/26	1	28.10	0	0.00	27.65	1	10,470	0.01%
2018/12/24	1	27.85	1	28.15	28.25	0	10,708	0.00%
2018/12/22	9	27.52	0	0.00	27.50	9	10,842	0.08%
2018/12/21	13	27.94	7	27.67	27.60	6	11,052	0.05%
2018/12/20	0	0.00	1	28.55	28.30	-1	10,899	-0.01%
2018/12/18	2	28.25	0	0.00	28.20	2	11,087	0.02%
2018/12/17	0	0.00	1	28.50	28.80	-1	11,426	-0.01%
2018/12/14	3	28.12	0	0.00	28.15	3	11,796	0.03%
2018/12/11	1	29.00	1	28.95	28.65	0	12,027	0.00%
2018/12/10	1	28.60	1	28.80	28.65	0	12,243	0.00%
2018/12/07	1	28.35	0	0.00	28.75	1	12,390	0.01%
2018/12/06	0	0.00	2	28.15	28.15	-2	12,688	-0.02%
2018/12/05	1	28.25	1	28.25	28.40	0	12,999	0.00%
2018/12/04	12	28.77	2	29.20	28.60	10	13,179	0.08%
2018/12/03	3	29.02	0	0.00	29.30	3	13,251	0.02%
2018/11/30	5	28.65	0	0.00	28.45	5	13,246	0.04%
2018/11/29	5	28.40	169	28.45	28.30	-164	13,327	-1.23%	大賣/鉅額交易
2018/11/28	7	28.42	3	28.40	28.60	4	13,318	0.03%
2018/11/27	3	28.20	0	0.00	28.20	3	13,315	0.02%
2018/11/26	2	28.75	4	28.90	28.75	-2	13,324	-0.02%
2018/11/23	7	28.38	2	28.30	28.45	5	13,454	0.04%
2018/11/22	0	0.00	1	28.90	28.85	-1	13,484	-0.01%
2018/11/21	0	0.00	4	29.09	29.20	-4	13,609	-0.03%
2018/11/20	11	29.28	0	0.00	29.25	11	13,803	0.08%
2018/11/19	1	29.35	0	0.00	29.45	1	14,145	0.01%
2018/11/16	21	29.68	5.3	29.65	29.35	15.7	14,578	0.11%
2018/11/15	3	30.90	0	0.00	31.20	3	14,643	0.02%
2018/11/12	1	31.45	2	31.20	31.50	-1	14,956	-0.01%
2018/11/09	2	30.80	10	31.00	30.95	-8	15,009	-0.05%
2018/11/08	3	31.80	3	31.70	31.80	0	15,190	0.00%
2018/11/07	0	0.00	3	31.13	31.45	-3	15,304	-0.02%
2018/11/05	10	30.53	1	30.85	30.85	9	15,279	0.06%
2018/11/02	0	0.00	3	31.37	31.65	-3	15,247	-0.02%
2018/10/31	2	30.80	3	30.78	31.05	-1	15,259	-0.01%
2018/10/30	2	30.15	4	30.59	30.15	-2	15,259	-0.01%
2018/10/29	1	29.25	1	29.85	29.95	0	15,194	0.00%
2018/10/26	1	29.85	0	0.00	30.00	1	15,210	0.01%
2018/10/25	1	29.50	4	30.08	30.20	-3	15,222	-0.02%
2018/10/24	1	30.75	0	0.00	30.70	1	15,158	0.01%
2018/10/23	1	31.15	1	31.55	31.20	0	15,026	0.00%
2018/10/22	3	32.02	1	31.75	32.20	2	15,038	0.01%
2018/10/19	2	31.03	0	0.00	31.25	2	15,040	0.01%
2018/10/18	5	32.20	8	32.04	32.05	-3	14,906	-0.02%
2018/10/17	6	31.77	7	31.73	31.55	-1	14,932	-0.01%
2018/10/16	11	31.30	305	30.91	31.05	-294	14,994	-1.96%	大賣/鉅額交易
2018/10/15	4	32.00	3	32.20	32.10	1	14,845	0.01%
2018/10/12	0	0.00	9	32.05	33.25	-9	14,868	-0.06%
2018/10/11	7	32.50	0	0.00	32.35	7	15,030	0.05%
2018/10/09	1	34.80	4	35.50	35.85	-3	14,779	-0.02%
2018/10/08	0	0.00	6	35.15	35.05	-6	14,603	-0.04%
2018/10/05	4	34.45	4	34.90	34.50	0	14,624	0.00%
2018/10/04	8	34.82	1	35.15	35.15	7	14,724	0.05%
2018/10/03	3	35.32	3.3	35.49	35.40	-0.3	14,807	0.00%
2018/10/02	0	0.00	7	35.13	35.40	-7	14,917	-0.05%
2018/10/01	10	34.93	4	34.71	34.80	6	15,055	0.04%
2018/09/28	7	35.44	5	35.79	35.70	2	15,180	0.01%
2018/09/27	2	35.95	18	36.22	36.35	-16	15,212	-0.11%
2018/09/26	2	35.85	1	36.00	36.00	1	15,398	0.01%
2018/09/25	9	36.37	0	0.00	36.20	9	15,450	0.06%
2018/09/21	1	36.90	13	36.96	37.40	-12	15,309	-0.08%
2018/09/20	223	35.92	4	36.19	35.80	219	14,943	1.47%	大買/鉅額交易
2018/09/19	3	36.98	0	0.00	37.00	3	14,610	0.02%
2018/09/18	0	0.00	5	36.26	36.15	-5	14,327	-0.03%
2018/09/17	6	35.85	5	36.20	35.75	1	14,190	0.01%
2018/09/14	3	36.40	12	36.08	36.05	-9	14,164	-0.06%
2018/09/13	1	35.45	1	35.55	35.65	0	13,939	0.00%
2018/09/12	6	35.74	7	35.71	35.45	-1	13,754	-0.01%
2018/09/11	5	35.07	23	35.17	35.45	-18	13,492	-0.13%
2018/09/10	5	34.05	5	34.00	34.50	0	13,213	0.00%
2018/09/07	831	34.33	0	0.00	34.05	831	13,127	6.33%	大買/鉅額交易
2018/09/05	1	34.75	34	35.20	34.70	-33	12,867	-0.26%
2018/09/04	6	34.65	0	0.00	34.75	6	12,655	0.05%
2018/09/03	3	34.62	2	34.55	34.60	1	12,558	0.01%
2018/08/31	0	0.00	2	35.30	35.75	-2	12,429	-0.02%
2018/08/30	8	35.60	7	36.26	35.70	1	12,333	0.01%
2018/08/29	1	35.35	1	35.45	35.70	0	12,200	0.00%
2018/08/28	0	0.00	0	35.80	35.95	0	12,067	0.00%
2018/08/27	23	35.53	1	35.45	35.70	22	11,937	0.18%
2018/08/24	26	35.87	15	35.93	36.00	11	11,651	0.09%
2018/08/23	15	36.52	16.1	36.52	37.25	-1.1	11,349	-0.01%
2018/08/22	6	35.35	18	34.91	35.20	-12	10,837	-0.11%
2018/08/21	4	33.73	29	33.64	34.05	-25	10,315	-0.24%
2018/08/20	0	0.00	3	32.45	32.50	-3	10,030	-0.03%
2018/08/17	0	0.00	6	32.28	32.45	-6	9,994	-0.06%
2018/08/16	0	0.00	2	31.70	32.25	-2	9,937	-0.02%
2018/08/15	11	32.05	49	31.98	32.25	-38	9,932	-0.38%
2018/08/14	45	32.45	2	32.28	32.75	43	9,740	0.44%
2018/08/13	0	0.00	2	31.80	31.80	-2	9,633	-0.02%
2018/08/09	0	0.00	2	32.00	32.10	-2	9,680	-0.02%
2018/08/08	0	0.00	2	32.15	32.20	-2	9,674	-0.02%
2018/08/07	6	31.90	2	32.40	32.00	4	9,648	0.04%
2018/08/06	0	0.00	14	31.85	32.10	-14	9,514	-0.15%
2018/08/03	2	31.05	6	31.28	31.25	-4	9,420	-0.04%
2018/08/02	13	31.29	4	32.30	30.75	9	9,391	0.10%
2018/08/01	4	32.04	1	32.30	32.30	3	9,203	0.03%
2018/07/31	2	32.15	13	32.42	32.60	-11	9,132	-0.12%
2018/07/30	0	0.00	3	32.22	32.15	-3	9,084	-0.03%
2018/07/27	7	32.15	5	32.51	32.25	2	9,071	0.02%
2018/07/26	4	32.45	4	32.70	32.85	0	8,977	0.00%
2018/07/25	17	32.66	30	32.38	32.20	-13	8,997	-0.14%
2018/07/24	0	0.00	7	32.51	32.65	-7	9,134	-0.08%
2018/07/23	2	33.08	3	32.35	32.20	-1	9,000	-0.01%
2018/07/20	7	32.11	4	32.30	32.20	3	8,874	0.03%
2018/07/19	1	31.70	72	31.68	31.80	-71	8,652	-0.82%
2018/07/18	2	32.35	4.1	32.93	33.25	-2.1	8,444	-0.02%
2018/07/17	1	32.00	1	31.90	32.00	0	8,072	0.00%
2018/07/16	5	31.78	4	31.93	31.70	1	7,960	0.01%
2018/07/13	1	32.00	11	32.02	32.10	-10	7,921	-0.13%
2018/07/12	1	31.80	0	0.00	32.00	1	7,804	0.01%
2018/07/10	0	0.00	4	32.11	32.05	-4	7,440	-0.05%
2018/07/09	11	32.17	13	32.16	32.35	-2	7,233	-0.03%
2018/07/06	8.1	31.60	14	31.63	31.50	-5.9	6,964	-0.08%
2018/07/05	6	31.24	0	0.00	30.90	6	6,686	0.09%
2018/07/04	0	0.00	4	30.55	30.80	-4	6,554	-0.06%
2018/07/03	0	0.00	10	29.36	29.55	-10	6,348	-0.16%
2018/07/02	1	28.75	0	0.00	28.90	1	6,241	0.02%
2018/06/29	0	0.00	1	29.00	28.90	-1	6,194	-0.02%
2018/06/28	1	28.50	0	0.00	28.50	1	6,113	0.02%
2018/06/26	2	28.80	0	0.00	28.80	2	6,046	0.03%
2018/06/25	0	0.00	4	29.28	29.45	-4	5,984	-0.07%
2018/06/22	1	28.85	0	0.00	28.85	1	5,907	0.02%
2018/06/21	4	28.80	12	29.03	28.80	-8	5,896	-0.14%
2018/06/20	0	0.00	2	29.05	29.00	-2	5,893	-0.03%
2018/06/19	4	28.86	0	0.00	28.50	4	5,800	0.07%
2018/06/15	10	29.30	2	29.33	29.60	8	5,668	0.14%
2018/06/14	1	28.80	0	0.00	28.55	1	5,465	0.02%
2018/06/12	0	0.00	16.3	28.96	29.10	-16.3	5,683	-0.29%
2018/06/11	5	29.05	0	0.00	29.00	5	5,650	0.09%
2018/06/08	2	29.45	2	29.80	29.65	0	5,658	0.00%
2018/06/07	1	29.50	2	29.85	29.80	-1	5,651	-0.02%
2018/06/05	0	0.00	1	29.40	29.50	-1	5,511	-0.02%
2018/06/04	0	0.00	4	29.19	29.35	-4	5,493	-0.07%
2018/06/01	0	0.00	4	28.60	28.95	-4	5,462	-0.07%
2018/05/31	2	28.25	1	28.60	28.55	1	5,457	0.02%
2018/05/30	1	28.00	1	28.30	28.05	0	5,311	0.00%
2018/05/29	0	0.00	1	28.60	28.80	-1	5,263	-0.02%
2018/05/28	1	28.65	0	0.00	28.70	1	5,291	0.02%
2018/05/25	6	28.94	29	28.90	28.75	-23	5,356	-0.43%
2018/05/24	3	29.15	2	29.30	29.25	1	5,362	0.02%
2018/05/23	0	0.00	1	29.25	29.20	-1	5,389	-0.02%
2018/05/22	0	0.00	1	29.00	28.90	-1	5,365	-0.02%
2018/05/21	170	28.91	2.1	28.85	28.95	167.9	5,414	3.10%	大買/鉅額交易
2018/05/18	0	0.00	0.1	28.55	28.65	-0.1	5,417	0.00%
2018/05/17	15	28.22	0	0.00	28.15	15	5,436	0.28%
2018/05/16	3	28.00	0	0.00	28.20	3	5,487	0.05%
2018/05/14	0	0.00	0.2	28.25	28.25	-0.2	6,031	0.00%
2018/05/08	5	28.15	13	28.10	28.40	-8	6,379	-0.13%
2018/05/07	1	27.95	0	0.00	28.10	1	6,378	0.02%
2018/05/04	2	27.95	5	27.55	27.70	-3	6,372	-0.05%
2018/05/03	14	28.25	0	0.00	28.15	14	6,405	0.22%
2018/05/02	27	28.55	12	28.55	28.60	15	6,429	0.23%
2018/04/30	20	27.70	45	27.86	28.40	-25	6,402	-0.39%
2018/04/26	16	27.53	12.3	27.06	27.10	3.7	6,388	0.06%
2018/04/25	20	27.00	0	0.00	27.20	20	6,418	0.31%
2018/04/24	0	0.00	0.7	26.80	26.85	-0.7	6,472	-0.01%
2018/04/20	12	27.05	23	27.14	27.10	-11	6,703	-0.16%
2018/04/19	0	0.00	2	27.18	27.20	-2	6,875	-0.03%
2018/04/18	0	0.00	1	26.85	26.90	-1	6,949	-0.01%
2018/04/16	1	26.60	0	0.00	26.65	1	7,205	0.01%
2018/04/13	2	26.80	0	0.00	26.65	2	7,290	0.03%
2018/04/12	0	0.00	4	26.85	26.80	-4	7,449	-0.05%
2018/04/11	4	27.01	0	0.00	27.00	4	7,536	0.05%
2018/04/10	0	0.00	4	27.10	27.20	-4	7,665	-0.05%
2018/04/09	0	0.00	6	26.88	27.05	-6	7,672	-0.08%
2018/04/03	0	0.00	6	26.48	26.60	-6	7,720	-0.08%
2018/03/28	0	0.00	1	26.05	26.10	-1	7,957	-0.01%
2018/03/26	0	0.00	1	25.95	25.95	-1	7,983	-0.01%
2018/03/23	5	25.70	4	25.85	25.95	1	7,986	0.01%
2018/03/22	7	26.19	0	0.00	26.30	7	7,958	0.09%
2018/03/19	2	26.20	0	0.00	26.15	2	8,122	0.02%
2018/03/16	0	0.00	1	26.00	26.75	-1	8,054	-0.01%
2018/03/14	1	25.75	3	26.08	25.75	-2	7,782	-0.03%
2018/03/08	1	25.75	0	0.00	25.75	1	7,855	0.01%
2018/03/05	10	25.65	0	0.00	25.50	10	8,114	0.12%
2018/03/02	10	25.45	0	0.00	25.50	10	8,095	0.12%
2018/03/01	10	25.75	0	0.00	25.75	10	8,041	0.12%
2018/02/21	0	0.00	2	25.15	25.40	-2	7,785	-0.03%
2018/02/12	0	0.00	3	24.37	24.40	-3	7,677	-0.04%
2018/02/08	1	24.45	1	24.60	24.50	0	7,499	0.00%
2018/02/07	18	24.45	0	0.00	24.45	18	7,456	0.24%
2018/02/06	11	24.31	0	0.00	24.30	11	7,175	0.15%
2018/02/05	2	26.00	0	0.00	26.00	2	6,819	0.03%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/02/01	0	0.00	2	26.05	26.10	-2	6,549	-0.03%
2018/01/30	12	26.18	0	0.00	26.10	12	6,319	0.19%
2018/01/29	3	26.35	0	0.00	26.45	3	6,257	0.05%
2018/01/26	2	26.28	1.1	26.50	26.55	0.9	6,221	0.01%
2018/01/24	2	26.50	0	0.00	26.55	2	6,058	0.03%
2018/01/23	5	26.69	1	26.90	26.90	4	5,930	0.07%
2018/01/19	0	0.00	2	26.90	26.90	-2	5,699	-0.04%
2018/01/18	4	26.98	0	0.00	27.00	4	5,607	0.07%
2018/01/17	5	26.95	0	0.00	26.90	5	5,608	0.09%
2018/01/16	16	27.43	3	27.10	27.00	13	5,569	0.23%
2018/01/15	2	27.25	2	27.10	27.30	0	5,416	0.00%
2018/01/11	1	26.80	0.3	26.75	26.75	0.7	5,189	0.01%
2018/01/10	7	27.09	6	26.98	27.00	1	5,119	0.02%
2018/01/09	3	26.72	4	26.63	26.75	-1	4,956	-0.02%
2018/01/08	1	26.40	0	0.00	26.50	1	4,872	0.02%
2018/01/04	1	26.60	0	0.00	26.35	1	4,655	0.02%
2018/01/03	0	0.00	1	26.70	26.60	-1	4,556	-0.02%
2018/01/02	0	0.00	3	26.95	26.80	-3	4,448	-0.07%