遠東新 (1402)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	34.00	1	34.00	33.90	0	5,642	0.00%
2024/05/20	28.1	34.50	31.3	34.50	34.45	-3.3	5,589	-0.06%
2024/05/17	0	0.00	1.1	34.89	34.70	-1.1	5,579	-0.02%
2024/05/16	0	0.00	1	35.00	35.20	-1	5,542	-0.02%
2024/05/15	1	34.45	0	0.00	34.35	1	5,357	0.02%
2024/05/13	0	0.00	0.1	34.40	34.60	-0.1	5,343	0.00%
2024/05/10	4.1	34.24	8	34.09	34.45	-3.9	5,287	-0.07%
2024/05/09	0	0.00	1	33.55	33.40	-1	5,167	-0.02%
2024/05/08	0	0.00	0.1	33.70	33.75	-0.1	5,184	0.00%
2024/05/07	0	0.00	1	33.65	33.70	-1	5,149	-0.02%
2024/05/06	0	0.00	2	33.45	33.50	-2	5,101	-0.04%
2024/05/03	0.1	33.40	1	33.45	33.20	-0.9	5,032	-0.02%
2024/05/02	0.1	33.10	4.3	33.24	33.20	-4.2	4,976	-0.08%
2024/04/29	1.1	32.95	2.9	33.00	33.10	-1.8	4,812	-0.04%
2024/04/26	0.2	32.30	0.3	32.27	32.05	-0.1	4,709	0.00%
2024/04/24	0	0.00	1	32.70	32.35	-1	4,669	-0.02%
2024/04/23	0	0.00	4	32.70	32.85	-4	4,764	-0.08%
2024/04/22	0	0.00	12	32.28	32.40	-12	4,821	-0.25%
2024/04/19	5	31.41	0.1	31.25	31.15	4.9	4,788	0.10%
2024/04/17	10	31.80	0	0.00	31.95	10	4,646	0.22%
2024/04/16	1	32.00	0	0.00	31.85	1	4,600	0.02%
2024/04/12	1	32.30	0.1	32.40	32.35	0.9	4,507	0.02%
2024/04/08	0	0.00	4	32.50	32.65	-4	4,596	-0.09%
2024/04/03	0	0.00	5	32.60	32.60	-5	4,618	-0.11%
2024/04/02	0	0.00	3	33.10	33.15	-3	4,608	-0.07%
2024/04/01	0	0.00	2	33.23	33.25	-2	4,673	-0.04%
2024/03/29	4	33.08	2	33.20	33.25	2	4,671	0.04%
2024/03/28	1	33.00	2	32.98	33.05	-1	4,623	-0.02%
2024/03/27	0	0.00	5	32.84	32.85	-5	4,641	-0.11%
2024/03/26	4	32.73	1	32.75	32.60	3	4,817	0.06%
2024/03/22	0	0.00	1	32.70	32.50	-1	5,238	-0.02%
2024/03/21	0	0.00	1	32.60	32.70	-1	5,412	-0.02%
2024/03/20	2	31.70	4	31.95	31.80	-2	6,170	-0.03%
2024/03/19	5	31.93	0	0.00	31.70	5	6,240	0.08%
2024/03/18	1.7	32.53	4.3	32.64	32.75	-2.6	6,208	-0.04%
2024/03/15	1.3	33.19	30	33.16	32.90	-28.7	6,204	-0.46%
2024/03/13	0	0.00	1	32.45	32.70	-1	5,894	-0.02%
2024/03/12	0.6	32.15	0.1	32.25	32.35	0.5	5,868	0.01%
2024/03/11	0	0.00	1	32.35	32.50	-1	5,939	-0.02%
2024/03/08	2	31.85	7	31.94	32.40	-5	6,094	-0.08%
2024/02/29	0	0.00	6	32.13	32.60	-6	7,360	-0.08%
2024/02/27	0	0.00	3	31.72	31.65	-3	7,378	-0.04%
2024/02/23	0	0.00	1	31.65	31.65	-1	7,580	-0.01%
2024/02/20	0	0.00	1.1	31.53	31.60	-1.1	7,914	-0.01%
2024/02/19	0.1	31.20	0	0.00	31.35	0.1	7,963	0.00%
2024/02/16	0	0.00	0	31.20	30.85	0	8,090	0.00%
2024/02/15	0	30.50	0	0.00	30.70	0	8,187	0.00%
2024/02/05	2	30.60	0	0.00	30.65	2	8,199	0.02%
2024/01/30	1	30.70	0	0.00	30.65	1	8,280	0.01%
2024/01/29	0	0.00	6	31.10	31.15	-6	8,365	-0.07%
2024/01/26	0	0.00	1	30.95	30.95	-1	8,389	-0.01%
2024/01/25	0.6	30.74	0	0.00	30.85	0.6	8,458	0.01%
2024/01/24	1	30.55	1	30.40	30.60	0	8,510	0.00%
2024/01/17	1.3	30.50	0	0.00	30.40	1.3	8,817	0.01%
2024/01/10	1	31.25	0	0.00	31.20	1	8,999	0.01%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/05	0	0.00	1	31.70	31.75	-1	9,156	-0.01%
2024/01/04	0.5	31.55	19	31.66	31.75	-18.5	9,258	-0.20%
2024/01/02	0	0.00	7	31.46	31.55	-7	9,340	-0.07%
2023/12/27	1	31.40	1	31.40	31.40	0	9,325	0.00%
2023/12/26	0	0.00	1.2	31.01	31.10	-1.2	9,287	-0.01%
2023/12/25	3	30.90	0	0.00	30.95	3	9,313	0.03%
2023/12/22	1	30.95	0	0.00	31.10	1	9,323	0.01%
2023/12/19	3	31.45	0	0.00	31.45	3	8,898	0.03%
2023/12/18	0	0.00	10	31.40	31.40	-10	8,728	-0.11%
2023/12/15	0	0.00	90	31.01	30.80	-90	8,538	-1.05%
2023/12/14	0	0.00	1	30.80	30.95	-1	7,717	-0.01%
2023/12/13	1	30.60	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%
2023/12/11	11	30.75	0	0.00	30.90	11	8,735	0.13%
2023/12/08	0	0.00	1	30.85	30.95	-1	8,747	-0.01%
2023/12/07	13	31.09	0.8	31.15	31.10	12.2	8,771	0.14%
2023/12/06	1	31.80	0	0.00	31.65	1	8,731	0.01%
2023/12/05	4	31.43	0.8	31.60	31.30	3.2	8,637	0.04%
2023/12/04	7.1	31.17	0	0.00	31.60	7.1	8,528	0.08%
2023/12/01	0	0.00	4.9	30.90	30.95	-4.9	8,366	-0.06%
2023/11/30	1	30.60	3.1	31.00	30.60	-2.1	8,250	-0.03%
2023/11/29	0	0.00	1	30.75	30.60	-1	7,885	-0.01%
2023/11/28	0.6	30.66	15	30.95	30.60	-14.4	7,756	-0.19%
2023/11/27	0	0.00	2	30.80	30.45	-2	7,706	-0.03%
2023/11/24	2	30.15	0	0.00	30.15	2	7,451	0.03%
2023/11/22	0.3	30.50	2	30.80	30.45	-1.7	7,182	-0.02%
2023/11/21	0	0.00	2.1	30.01	30.40	-2.1	7,084	-0.03%
2023/11/20	3	30.00	3.2	30.02	29.95	-0.2	6,974	0.00%
2023/11/17	0	0.00	6	30.83	30.75	-6	6,888	-0.09%
2023/11/16	0.1	30.65	9	30.75	30.85	-8.9	6,846	-0.13%
2023/11/15	1	30.50	3	30.62	30.70	-2	6,789	-0.03%
2023/11/14	0	0.00	4	30.43	30.50	-4	6,688	-0.06%
2023/11/13	0	30.20	11	30.08	30.35	-11	6,670	-0.16%
2023/11/10	0	0.00	2	30.15	30.25	-2	6,768	-0.03%
2023/11/09	0	0.00	10.6	30.05	30.25	-10.6	6,785	-0.16%
2023/11/07	3	30.10	1.3	30.09	30.20	1.7	6,794	0.03%
2023/11/06	5	30.20	5	30.10	30.25	0	6,816	0.00%
2023/11/03	0	0.00	3	29.90	29.90	-3	6,762	-0.04%
2023/11/02	0	0.00	2	29.70	29.85	-2	6,807	-0.03%
2023/11/01	2.1	29.40	0	0.00	29.40	2.1	6,770	0.03%
2023/10/31	1.1	29.40	14	29.47	29.50	-12.9	6,756	-0.19%
2023/10/30	0.2	29.23	1.1	29.39	29.30	-0.9	6,760	-0.01%
2023/10/27	1.1	29.44	0	0.00	29.25	1.1	6,725	0.02%
2023/10/26	3.1	29.00	1	29.00	29.00	2.1	6,724	0.03%
2023/10/25	2.1	29.10	5	29.08	29.10	-2.9	6,735	-0.04%
2023/10/24	0.1	28.85	1	29.10	29.05	-0.9	6,755	-0.01%
2023/10/23	3	28.73	0	0.00	28.65	3	6,813	0.04%
2023/10/20	1.1	28.84	0	0.00	28.85	1.1	6,867	0.02%
2023/10/19	10.1	28.90	0	0.00	28.95	10.1	6,896	0.15%
2023/10/18	0.1	29.15	0	0.00	29.00	0.1	6,918	0.00%
2023/10/16	0	0.00	10	29.25	29.25	-10	6,838	-0.15%
2023/10/13	0	0.00	51	29.15	29.30	-51	6,951	-0.73%
2023/10/12	2.1	29.01	0	0.00	29.25	2.1	7,103	0.03%
2023/10/11	1.1	28.86	4	29.04	29.20	-2.9	7,094	-0.04%
2023/10/06	0.1	28.65	0	0.00	28.55	0.1	7,003	0.00%
2023/10/05	0	0.00	1	28.45	28.40	-1	7,025	-0.01%
2023/10/04	12.1	28.50	0	0.00	28.35	12.1	7,025	0.17%
2023/10/03	0.2	28.95	0	0.00	28.85	0.2	7,008	0.00%
2023/09/27	1	28.65	0	0.00	28.60	1	7,318	0.01%
2023/09/26	2.1	28.63	0	0.00	28.60	2.1	7,364	0.03%
2023/09/25	0	0.00	1	28.85	28.85	-1	7,375	-0.01%
2023/09/22	2	28.78	0	0.00	28.75	2	7,447	0.03%
2023/09/21	1.1	28.81	0	0.00	28.80	1.1	7,478	0.01%
2023/09/20	1	29.40	0	0.00	29.20	1	7,445	0.01%
2023/09/18	1.1	29.45	11.1	29.48	29.50	-10	7,578	-0.13%
2023/09/15	14	28.96	0	0.00	29.10	14	7,583	0.18%
2023/09/14	8	29.10	8	29.45	29.45	0	6,578	0.00%
2023/09/12	0.1	29.15	0	0.00	29.15	0.1	6,589	0.00%
2023/09/11	2	28.50	5	28.70	28.70	-3	6,585	-0.05%
2023/09/08	2	28.33	1.6	28.40	28.50	0.4	6,577	0.01%
2023/09/07	15.1	28.43	0	0.00	28.40	15.1	6,607	0.23%
2023/09/06	4.1	28.66	0	0.00	28.60	4.1	6,585	0.06%
2023/09/05	1	28.70	0	0.00	28.85	1	6,564	0.02%
2023/09/04	7	28.66	0	0.00	28.60	7	6,566	0.11%
2023/09/01	0.1	28.65	1	28.95	28.80	-0.9	6,545	-0.01%
2023/08/31	22.2	28.37	480	28.43	28.15	-457.8	6,535	-7.01%	大賣/鉅額交易
2023/08/30	1	28.45	2	28.40	28.55	-1	6,414	-0.02%
2023/08/29	1	28.20	0	0.00	28.30	1	6,387	0.02%
2023/08/28	4.2	28.25	1	28.35	28.15	3.2	6,422	0.05%
2023/08/25	33	28.33	0	0.00	28.30	33	6,945	0.48%
2023/08/24	4	28.31	1	28.30	28.35	3	6,967	0.04%
2023/08/23	12	28.50	0	28.55	28.35	12	6,916	0.17%
2023/08/22	11	28.64	36	28.55	28.60	-25	6,918	-0.36%
2023/08/21	2	28.68	0	0.00	28.65	2	6,950	0.03%
2023/08/17	3	28.47	0	0.00	28.50	3	6,954	0.04%
2023/08/16	30.1	28.79	3	28.65	28.60	27.1	6,909	0.39%
2023/08/15	10	29.20	0	0.00	29.15	10	6,812	0.15%
2023/08/14	0	0.00	1	29.40	29.30	-1	6,805	-0.01%
2023/08/11	0	29.50	0	0.00	29.50	0	6,846	0.00%
2023/08/10	2.1	29.26	0	0.00	29.45	2.1	6,892	0.03%
2023/08/09	2	29.43	0	0.00	29.50	2	6,876	0.03%
2023/08/08	3	29.50	0	0.00	29.60	3	6,872	0.04%
2023/08/04	2	29.55	0	0.00	29.50	2	6,833	0.03%
2023/08/02	2	29.60	0	0.00	29.55	2	6,812	0.03%
2023/08/01	1	29.60	30	29.70	29.65	-29	6,762	-0.43%
2023/07/31	1	29.75	0	0.00	29.70	1	6,757	0.01%
2023/07/28	8	29.75	35	29.66	29.70	-27	6,730	-0.40%
2023/07/26	11.6	29.41	0	0.00	29.50	11.6	6,678	0.17%
2023/07/25	12	29.24	0	0.00	29.25	12	6,659	0.18%
2023/07/24	20.3	29.38	0	0.00	29.15	20.3	6,621	0.31%
2023/07/21	11.3	29.76	0	0.00	29.60	11.3	6,601	0.17%
2023/07/20	3	29.82	0	0.00	29.80	3	6,556	0.05%
2023/07/19	27.1	29.83	0	0.00	29.75	27.1	6,559	0.41%
2023/07/18	26	30.06	0	0.00	30.00	26	6,469	0.40%
2023/07/17	30	30.41	0	0.00	30.30	30	6,352	0.47%
2023/07/14	12.1	32.11	0	0.00	32.30	12.1	6,184	0.20%
2023/07/12	0	32.43	0	0.00	32.30	0	6,134	0.00%
2023/07/11	1	32.45	1	32.45	32.45	0	6,183	0.00%
2023/07/10	1	32.15	0.1	32.25	32.00	0.9	6,239	0.01%
2023/07/07	8	31.88	0	0.00	32.05	8	6,234	0.13%
2023/07/06	101	32.52	14	32.30	32.20	87	6,204	1.40%	大買/
2023/07/04	1	33.30	0	0.00	33.15	1	5,975	0.02%
2023/07/03	1	33.45	4	33.55	33.45	-3	5,980	-0.05%
2023/06/30	5	33.49	0	0.00	33.45	5	5,999	0.08%
2023/06/29	20	33.60	0	0.00	33.40	20	5,977	0.33%
2023/06/27	0	0.00	6	33.40	33.50	-6	5,996	-0.10%
2023/06/26	1	33.15	12	33.38	33.50	-11	5,996	-0.18%
2023/06/21	0	0.00	2	32.93	33.05	-2	5,918	-0.03%
2023/06/20	1	32.85	0	0.00	32.75	1	5,927	0.02%
2023/06/19	28	32.75	40	32.83	32.95	-12	5,923	-0.20%
2023/06/16	3	33.13	4	33.15	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	0.3	32.96	33.00	-0.3	5,952	-0.01%
2023/06/14	0	0.00	0.5	32.65	32.75	-0.5	6,108	-0.01%
2023/06/13	0	0.00	2	32.70	32.60	-2	6,136	-0.03%
2023/06/12	2	32.43	10	32.61	32.40	-8	6,167	-0.13%
2023/06/09	0	0.00	7	32.65	32.55	-7	6,231	-0.11%
2023/06/08	5	32.58	3	32.45	32.45	2	6,312	0.03%
2023/06/07	0	0.00	2	32.55	32.45	-2	6,413	-0.03%
2023/06/06	6	32.45	80	32.36	32.50	-74	6,684	-1.11%
2023/06/01	10	31.70	0	0.00	31.70	10	6,681	0.15%
2023/05/31	0	0.00	44	32.30	32.30	-44	6,635	-0.66%
2023/05/26	1	31.85	0	0.00	31.80	1	6,280	0.02%
2023/05/25	0	0.00	0.1	31.90	32.00	-0.1	6,275	0.00%
2023/05/24	13	31.85	0	0.00	32.00	13	6,296	0.21%
2023/05/23	0	0.00	5	32.00	32.05	-5	6,281	-0.08%
2023/05/22	0	0.00	1	32.10	32.05	-1	6,292	-0.02%
2023/05/16	2	31.60	0	0.00	31.95	2	6,446	0.03%
2023/05/15	0	0.00	11	31.72	31.75	-11	6,411	-0.17%
2023/05/12	11	31.65	0	0.00	32.10	11	6,429	0.17%
2023/05/11	11	31.65	0	0.00	31.80	11	6,454	0.17%
2023/05/10	0	0.00	2	32.00	32.10	-2	6,462	-0.03%
2023/05/09	28	32.12	1	32.20	32.25	27	6,488	0.42%
2023/05/08	0	0.00	30	32.53	32.60	-30	6,531	-0.46%
2023/05/05	0	0.00	10	32.40	32.35	-10	6,527	-0.15%
2023/05/04	0	0.00	21	32.30	32.25	-21	6,583	-0.32%
2023/05/02	0	0.00	62	32.21	32.25	-62	6,679	-0.93%
2023/04/28	0	0.00	2	31.95	31.90	-2	6,883	-0.03%
2023/04/25	0.1	31.80	0	0.00	31.75	0.1	6,825	0.00%
2023/04/21	1	31.45	0	0.00	31.40	1	6,857	0.01%
2023/04/20	10.1	31.50	1	31.70	31.45	9.1	6,890	0.13%
2023/04/19	0	0.00	10	31.75	31.70	-10	6,922	-0.14%
2023/04/18	1	31.70	0	31.80	31.65	1	6,890	0.01%
2023/04/17	10	31.60	1	31.82	31.85	9	6,869	0.13%
2023/04/13	0	0.00	30	31.85	31.70	-30	6,817	-0.44%
2023/04/10	0	0.00	1.1	31.32	31.45	-1.1	6,717	-0.02%
2023/04/07	1	31.30	1	31.50	31.30	0	6,706	0.00%
2023/04/06	30	31.25	50.9	31.50	31.35	-20.9	6,715	-0.31%
2023/03/31	120	31.45	25	31.40	31.30	95	6,800	1.40%	大買/
2023/03/30	1	31.25	0.2	31.45	31.30	0.8	7,382	0.01%
2023/03/29	0	0.00	1.3	31.35	31.35	-1.3	7,930	-0.02%
2023/03/27	0.1	31.25	1	31.10	31.20	-0.9	9,180	-0.01%
2023/03/24	8	31.13	5.5	31.09	31.10	2.5	10,586	0.02%
2023/03/23	120	30.96	0	0.00	30.95	120	10,672	1.12%	大買/鉅額交易
2023/03/22	8	30.81	0.2	31.00	30.80	7.8	10,751	0.07%
2023/03/21	28	30.77	1	30.75	30.75	27	10,925	0.25%
2023/03/20	16	30.80	2	30.80	30.80	14	10,993	0.13%
2023/03/17	16	31.04	0	0.00	31.00	16	11,035	0.14%
2023/03/16	1	31.30	23	31.30	31.30	-22	11,014	-0.20%
2023/03/15	23	31.30	23	31.45	31.25	0	11,209	0.00%
2023/03/14	6	31.18	3	31.45	31.30	3	11,377	0.03%
2023/03/13	29	31.36	26	31.49	31.35	3	11,541	0.03%
2023/03/10	23	31.25	2	31.40	31.25	21	11,507	0.18%
2023/03/09	72.2	31.72	9	31.55	31.55	63.2	11,556	0.55%
2023/03/08	3	32.33	0	0.00	32.30	3	11,689	0.03%
2023/03/07	1	32.70	1	32.70	32.55	0	11,809	0.00%
2023/03/06	0	0.00	3	32.60	32.45	-3	11,929	-0.03%
2023/03/03	4	32.33	0	0.00	32.20	4	12,018	0.03%
2023/03/02	1	31.90	15	32.45	32.45	-14	12,138	-0.12%
2023/03/01	0	0.00	0	32.10	32.00	0	12,174	0.00%
2023/02/24	0	0.00	2.6	32.22	32.45	-2.6	12,289	-0.02%
2023/02/22	0	0.00	21	31.95	32.15	-21	12,554	-0.17%
2023/02/21	0	0.00	0.5	32.20	32.20	-0.5	12,536	0.00%
2023/02/17	265.2	32.16	0	0.00	32.00	265.2	12,906	2.05%	大買/鉅額交易
2023/02/15	1	32.00	1	32.15	32.00	0	13,090	0.00%
2023/02/14	12	32.15	0	0.00	32.10	12	13,054	0.09%
2023/02/13	0	0.00	1.1	32.08	32.35	-1.1	13,018	-0.01%
2023/02/09	55	32.06	0	0.00	32.20	55	13,050	0.42%
2023/02/08	7	32.34	0	0.00	32.25	7	13,085	0.05%
2023/02/06	2	32.38	10	32.62	32.40	-8	13,133	-0.06%
2023/02/03	0	0.00	1	32.20	32.35	-1	13,125	-0.01%
2023/02/02	6	32.29	0	0.00	32.40	6	13,213	0.05%
2023/02/01	34	32.41	0	0.00	32.70	34	13,162	0.26%
2023/01/31	51	32.71	0.1	32.95	32.70	50.9	13,161	0.39%
2023/01/30	0	0.00	120.1	32.95	33.30	-120.1	13,123	-0.91%	大賣/鉅額交易
2023/01/17	31	32.15	0	0.00	32.35	31	12,938	0.24%
2023/01/16	0	32.38	0	0.00	32.45	0	12,947	0.00%
2023/01/13	15	32.50	1	32.80	32.60	14	12,943	0.11%
2023/01/11	0	0.00	18	32.65	32.60	-18	13,227	-0.14%
2023/01/10	10	31.95	0	0.00	32.30	10	13,184	0.08%
2023/01/09	0	0.00	15	32.50	32.50	-15	13,181	-0.11%
2023/01/04	1	31.85	2	31.98	31.90	-1	13,424	-0.01%
2022/12/29	1	31.70	0	0.00	31.70	1	13,680	0.01%
2022/12/26	6	31.59	7	31.56	31.60	-1	13,686	-0.01%
2022/12/23	19	31.56	17	32.20	31.55	2	13,793	0.01%
2022/12/22	0.1	31.70	1	31.70	33.00	-1	13,807	-0.01%
2022/12/20	1	30.90	2	31.30	31.10	-1	12,822	-0.01%
2022/12/19	83	31.22	43	31.25	31.30	40	12,369	0.32%
2022/12/16	1	32.60	1	33.25	32.60	0	11,756	0.00%
2022/12/15	2	33.15	88	33.20	32.95	-86	10,479	-0.82%
2022/12/14	1	32.50	0	0.00	33.00	1	10,406	0.01%
2022/12/13	54.3	32.66	0	0.00	32.65	54.3	10,365	0.52%
2022/12/12	3	33.00	20	33.08	33.20	-17	10,162	-0.17%
2022/12/09	0	0.00	1	33.15	33.20	-1	10,201	-0.01%
2022/12/08	0	0.00	1	33.00	33.00	-1	10,263	-0.01%
2022/12/06	0	0.00	17.1	33.06	32.75	-17.1	9,980	-0.17%
2022/12/05	20.5	32.70	14	32.88	32.80	6.5	9,759	0.07%
2022/12/02	36	32.34	2	32.28	32.30	34	9,539	0.36%
2022/12/01	16	32.45	14	32.69	32.65	2	9,554	0.02%
2022/11/30	5	32.51	34	32.44	32.50	-29	9,436	-0.31%
2022/11/29	0	0.00	70	31.92	32.15	-70	9,024	-0.78%
2022/11/28	6	31.03	4	31.41	31.75	2	8,939	0.02%
2022/11/25	58	31.33	1	31.45	31.55	57	8,919	0.64%
2022/11/24	0	0.00	1	31.25	31.80	-1	9,015	-0.01%
2022/11/23	10	30.70	7	31.05	31.05	3	9,003	0.03%
2022/11/22	2	30.60	0	0.00	30.90	2	8,962	0.02%
2022/11/21	63.7	30.53	4	31.05	30.60	59.7	8,791	0.68%
2022/11/18	26	31.31	3	31.20	31.35	23	8,579	0.27%
2022/11/17	1	31.35	1	31.70	31.55	0	8,485	0.00%
2022/11/16	16	31.58	23	31.51	31.50	-7	8,442	-0.08%
2022/11/15	50	32.02	25	32.03	31.65	25	8,304	0.30%
2022/11/14	0	0.00	8	33.06	33.20	-8	8,054	-0.10%
2022/11/11	3	32.10	0	0.00	32.25	3	7,848	0.04%
2022/11/08	0	0.00	3	32.50	32.80	-3	7,839	-0.04%
2022/11/07	0	0.00	2	32.45	32.45	-2	7,812	-0.03%
2022/11/04	1	32.35	1	32.40	32.35	0	7,820	0.00%
2022/11/03	0	0.00	9	32.27	32.30	-9	7,783	-0.12%
2022/11/01	2	32.20	0	0.00	32.45	2	7,810	0.03%
2022/10/31	0	0.00	6	32.29	32.15	-6	7,859	-0.08%
2022/10/25	1	31.75	2	31.70	31.65	-1	8,251	-0.01%
2022/10/19	1	31.05	0	0.00	31.00	1	8,255	0.01%
2022/10/17	0	0.00	2	30.95	30.95	-2	8,364	-0.02%
2022/10/14	1.5	31.32	1	31.45	31.35	0.5	8,476	0.01%
2022/10/13	1	31.60	6	31.85	31.40	-5	8,525	-0.06%
2022/10/12	1	31.40	0	0.00	31.95	1	8,643	0.01%
2022/10/11	1	31.75	0	0.00	31.40	1	8,632	0.01%
2022/10/07	1	32.10	0	0.00	32.10	1	8,550	0.01%
2022/10/06	1	32.20	1	32.25	32.15	0	8,718	0.00%
2022/10/05	1	31.65	0	0.00	31.75	1	8,672	0.01%
2022/10/04	0	0.00	7	32.10	32.15	-7	8,711	-0.08%
2022/10/03	1	32.30	2	31.98	32.15	-1	8,721	-0.01%
2022/09/30	8	32.16	0	0.00	32.35	8	8,701	0.09%
2022/09/29	3	32.58	7	32.70	32.70	-4	8,640	-0.05%
2022/09/28	3	32.62	0	0.00	32.35	3	8,598	0.03%
2022/09/27	1	32.65	0.1	32.75	32.75	0.9	8,559	0.01%
2022/09/26	8.1	32.36	1	32.10	32.10	7.1	8,566	0.08%
2022/09/23	0	0.00	1	33.20	32.90	-1	8,531	-0.01%
2022/09/21	0	0.00	2.2	32.75	32.80	-2.2	8,528	-0.03%
2022/09/20	5	32.73	4	32.64	32.80	1	8,539	0.01%
2022/09/19	0	0.00	4	32.05	32.10	-4	8,504	-0.05%
2022/09/16	1.2	32.28	1	32.00	32.00	0.2	8,589	0.00%
2022/09/15	0	0.00	11	32.90	33.00	-11	8,451	-0.13%
2022/09/14	0	0.00	1	32.45	32.15	-1	8,332	-0.01%
2022/09/12	3	31.85	1	31.85	31.85	2	8,310	0.02%
2022/09/08	2	31.70	0	0.00	31.80	2	8,441	0.02%
2022/09/06	6	31.90	2	32.00	31.75	4	8,369	0.05%
2022/09/05	0	0.00	6	31.77	31.75	-6	8,351	-0.07%
2022/09/02	0	0.00	2	31.65	31.65	-2	8,412	-0.02%
2022/09/01	1	31.90	0	0.00	31.70	1	8,362	0.01%
2022/08/31	5	32.13	1.1	32.24	32.75	4	8,344	0.05%
2022/08/30	0	0.00	6	32.07	32.15	-6	8,202	-0.07%
2022/08/29	1	31.65	8	31.46	31.40	-7	8,112	-0.09%
2022/08/25	0	0.00	2	31.50	31.65	-2	8,038	-0.02%
2022/08/22	0	0.00	1	31.00	30.95	-1	8,617	-0.01%
2022/08/19	0	0.00	3	30.87	30.90	-3	8,662	-0.03%
2022/08/18	0	0.00	2	30.80	30.90	-2	8,715	-0.02%
2022/08/17	0	0.00	2.1	30.85	30.85	-2.1	8,742	-0.02%
2022/08/16	0	0.00	3	30.60	30.60	-3	8,708	-0.03%
2022/08/11	3	30.07	0	0.00	30.10	3	8,731	0.03%
2022/08/09	1.1	29.56	0	0.00	29.90	1.1	8,818	0.01%
2022/08/08	0	29.50	0	0.00	29.45	0	8,874	0.00%
2022/08/05	0	0.00	1	29.65	29.65	-1	9,067	-0.01%
2022/08/04	1.1	29.21	0	0.00	29.50	1.1	9,042	0.01%
2022/08/03	5.1	29.71	0	0.00	29.65	5.1	8,959	0.06%
2022/08/02	1	29.91	0	0.00	30.00	1	8,871	0.01%
2022/08/01	0	30.20	0	0.00	30.10	0	8,754	0.00%
2022/07/28	4	30.30	0	0.00	30.10	4	8,613	0.05%
2022/07/27	6.1	31.60	2	31.60	31.75	4.1	8,530	0.05%
2022/07/26	2	31.83	1	31.70	31.75	1	8,408	0.01%
2022/07/25	0	0.00	3.5	32.01	32.10	-3.5	8,375	-0.04%
2022/07/22	0	0.00	4	32.16	32.15	-4	8,324	-0.05%
2022/07/21	1	32.25	2	32.30	32.40	-1	8,236	-0.01%
2022/07/20	0	0.00	7	32.69	32.30	-7	8,099	-0.09%
2022/07/19	0	0.00	1	32.20	32.50	-1	8,035	-0.01%
2022/07/18	5	31.95	3	32.08	32.15	2	7,850	0.03%
2022/07/15	0	31.70	6	31.50	31.70	-6	7,750	-0.08%
2022/07/14	0	0.00	4	32.01	31.95	-4	7,765	-0.05%
2022/07/13	8	32.03	8	31.56	31.90	0	7,638	0.00%
2022/07/12	1	30.95	30	31.10	31.50	-29	7,563	-0.38%
2022/07/08	3.5	31.41	0	0.00	31.35	3.5	7,491	0.05%
2022/07/07	0.2	31.60	1	31.40	31.45	-0.8	7,544	-0.01%
2022/07/06	1	31.65	0	0.00	31.55	1	7,502	0.01%
2022/07/05	2.7	32.10	12	32.20	32.25	-9.3	7,432	-0.13%
2022/07/04	0.7	32.05	16	31.86	32.00	-15.3	7,378	-0.21%
2022/07/01	0.1	31.39	12	31.31	31.15	-11.9	7,350	-0.16%
2022/06/30	2	31.90	18	31.71	31.80	-16	7,333	-0.22%
2022/06/29	0.2	31.90	10	32.10	32.15	-9.8	7,207	-0.14%
2022/06/24	0	0.00	2	31.38	31.30	-2	7,133	-0.03%
2022/06/23	0.1	31.10	0	0.00	31.15	0.1	7,135	0.00%
2022/06/22	0	0.00	83	31.24	31.05	-83	7,151	-1.16%
2022/06/17	0.1	30.70	0.1	31.05	30.85	0.1	7,046	0.00%
2022/06/16	0.1	31.35	1	31.50	31.30	-0.9	6,926	-0.01%
2022/06/15	0	0.00	1	31.10	31.30	-1	7,040	-0.01%
2022/06/14	4.2	30.92	0.1	30.95	30.95	4.2	7,113	0.06%
2022/06/13	3.1	30.88	0	0.00	30.95	3.1	7,145	0.04%
2022/06/10	0	0.00	13	31.40	31.30	-13	7,112	-0.18%
2022/06/09	5	31.40	1	31.40	31.40	4	7,143	0.06%
2022/06/08	4	30.90	0	0.00	31.25	4	7,032	0.06%
2022/06/07	2	30.70	0	0.00	30.70	2	7,032	0.03%
2022/06/06	1	30.80	0	0.00	30.80	1	7,055	0.01%
2022/06/02	3.1	30.60	0	0.00	30.70	3.1	7,151	0.04%
2022/06/01	1	30.80	0	0.00	30.80	1	7,263	0.01%
2022/05/31	2	31.12	1	31.00	30.50	1	7,236	0.01%
2022/05/30	0	0.00	1	31.55	31.80	-1	6,723	-0.01%
2022/05/27	6	31.78	7	31.69	31.60	-1	6,682	-0.01%
2022/05/26	0	0.00	2	31.78	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.60	31.70	-2	6,809	-0.03%
2022/05/23	0	0.00	5	31.68	31.40	-5	6,833	-0.07%
2022/05/20	0	0.00	4	31.38	31.35	-4	6,908	-0.06%
2022/05/18	6	31.02	9	31.10	31.25	-3	6,844	-0.04%
2022/05/17	3	30.87	4.3	30.88	30.90	-1.3	6,847	-0.02%
2022/05/16	1	31.00	8	30.78	30.90	-7	6,783	-0.10%
2022/05/13	6	30.73	12	30.43	31.00	-6	6,707	-0.09%
2022/05/10	1	30.20	0.2	30.12	30.15	0.8	6,408	0.01%
2022/05/09	1	29.80	0	0.00	29.80	1	6,403	0.02%
2022/05/06	3	30.28	0	0.00	30.20	3	6,359	0.05%
2022/05/05	0	0.00	5	30.43	30.55	-5	6,400	-0.08%
2022/05/03	1	29.90	0	0.00	29.95	1	6,420	0.02%
2022/04/29	2	29.95	0	0.00	30.05	2	6,408	0.03%
2022/04/28	0	29.75	0	0.00	29.95	0	6,467	0.00%
2022/04/27	3	29.87	3	29.90	29.70	0	6,435	0.00%
2022/04/26	0	0.00	20	30.10	30.25	-20	6,393	-0.31%
2022/04/25	6	29.97	10	30.00	30.00	-4	6,366	-0.06%
2022/04/21	0	0.00	10	30.25	30.40	-10	6,218	-0.16%
2022/04/20	25	30.25	0	0.00	30.50	25	6,267	0.40%
2022/04/19	0	0.00	1	30.20	30.10	-1	6,220	-0.02%
2022/04/18	0	0.00	2	30.05	30.20	-2	6,202	-0.03%
2022/04/15	0	0.00	0	30.45	30.40	0	6,111	0.00%
2022/04/13	4	30.65	2	30.90	30.90	2	6,107	0.03%
2022/04/11	1	30.15	3	30.17	30.20	-2	6,019	-0.03%
2022/04/08	1	30.15	0	30.10	30.10	1	6,013	0.02%
2022/04/07	3.1	30.09	7	30.11	29.95	-3.9	6,014	-0.06%
2022/04/06	0.1	30.25	0	0.00	30.45	0.1	5,946	0.00%
2022/04/01	3.1	30.05	0	0.00	30.30	3.1	5,888	0.05%
2022/03/31	81	30.35	0	0.00	30.40	81	5,875	1.38%
2022/03/30	0	0.00	2	30.30	30.30	-2	5,809	-0.03%
2022/03/28	5	30.13	1	30.20	30.20	4	5,716	0.07%
2022/03/25	0.1	30.45	1	30.45	30.60	-1	5,635	-0.02%
2022/03/24	0	0.00	2	30.80	30.85	-2	5,568	-0.04%
2022/03/22	0	0.00	6.3	30.65	30.80	-6.3	6,006	-0.10%
2022/03/18	0	0.00	1	30.70	30.70	-1	5,986	-0.02%
2022/03/17	6	30.70	6	30.59	30.55	0	5,918	0.00%
2022/03/16	0	0.00	12	30.28	30.45	-12	5,820	-0.21%
2022/03/15	2	30.10	0	0.00	30.20	2	5,784	0.03%
2022/03/14	0	0.00	3	30.35	30.55	-3	5,778	-0.05%
2022/03/10	0	0.00	14	30.09	30.20	-14	5,817	-0.24%
2022/03/09	6	29.65	0.1	29.65	29.55	5.9	5,785	0.10%
2022/03/08	0	0.00	0.1	29.35	29.50	-0.1	5,790	0.00%
2022/03/07	14	29.55	0	0.00	29.50	14	5,772	0.24%
2022/03/04	0	0.00	29	30.28	30.30	-29	5,917	-0.49%
2022/03/03	0	0.00	1	30.40	30.60	-1	5,993	-0.02%
2022/03/02	0	0.00	5	30.29	30.35	-5	6,062	-0.08%
2022/03/01	0	0.00	4	30.10	30.30	-4	6,138	-0.07%
2022/02/24	3	29.70	1	29.65	29.70	2	6,328	0.03%
2022/02/23	0	0.00	1	30.00	30.00	-1	6,310	-0.02%
2022/02/22	2.3	29.88	1	29.85	29.95	1.3	6,343	0.02%
2022/02/21	0	0.00	31	30.19	30.20	-31	6,280	-0.49%
2022/02/18	6	29.79	0	0.00	30.00	6	6,347	0.09%
2022/02/17	4	29.76	2	29.70	29.80	2	6,513	0.03%
2022/02/16	1.4	29.41	1	29.45	29.60	0.4	6,452	0.01%
2022/02/14	5	29.43	0	0.00	29.45	5	6,539	0.08%
2022/02/11	0	0.00	2	29.55	29.40	-2	6,560	-0.03%
2022/02/10	5	29.45	0	0.00	29.60	5	6,649	0.08%
2022/02/09	0	0.00	5	29.05	29.50	-5	6,677	-0.07%
2022/02/08	1	29.20	0	0.00	29.20	1	6,671	0.02%
2022/02/07	0	0.00	1.2	28.97	29.30	-1.2	6,679	-0.02%
2022/01/26	2	28.75	8.1	28.80	28.80	-6.1	6,635	-0.09%
2022/01/25	6.2	28.33	2	28.30	28.60	4.2	6,715	0.06%
2022/01/24	2.1	28.65	6	28.60	28.80	-3.9	6,702	-0.06%
2022/01/21	11.1	28.79	0	0.00	28.80	11.1	6,823	0.16%
2022/01/18	0.2	29.10	0	0.00	29.10	0.2	6,780	0.00%
2022/01/17	2.2	29.17	0	0.00	29.15	2.2	6,798	0.03%
2022/01/14	0	29.20	0	0.00	29.20	0	6,992	0.00%
2022/01/13	4	29.41	0	0.00	29.55	4	7,063	0.06%
2022/01/11	0	0.00	0.1	29.00	29.15	-0.1	7,139	0.00%
2022/01/07	0	0.00	2	29.23	29.15	-2	7,223	-0.03%
2022/01/06	0	0.00	3	29.13	29.25	-3	7,241	-0.04%
2022/01/04	6.1	29.00	1	29.00	29.00	5.1	7,289	0.07%
2022/01/03	13	29.25	0	0.00	29.15	13	7,279	0.18%
2021/12/30	1	29.10	10	29.17	29.30	-9	7,292	-0.12%
2021/12/28	0	0.00	4	29.05	29.15	-4	7,334	-0.05%
2021/12/27	2	28.92	4	29.00	29.00	-2	7,334	-0.03%
2021/12/24	3.1	28.90	2	28.85	28.90	1.1	7,467	0.01%
2021/12/23	0	0.00	1.5	28.72	28.80	-1.5	7,546	-0.02%
2021/12/22	0	0.00	5.5	28.64	28.60	-5.5	7,589	-0.07%
2021/12/21	0	0.00	2	28.55	28.55	-2	7,625	-0.03%
2021/12/20	0	0.00	0.5	28.45	28.40	-0.5	7,684	-0.01%
2021/12/17	6.1	28.11	4	28.28	28.10	2.1	7,729	0.03%
2021/12/16	13	28.25	0	0.00	28.20	13	7,273	0.18%
2021/12/15	3.1	28.33	0	0.00	28.35	3.1	7,419	0.04%
2021/12/14	1.1	28.36	0	0.00	28.45	1.1	7,477	0.02%
2021/12/13	1	28.45	0	0.00	28.45	1	7,498	0.01%
2021/12/10	1	28.70	0.1	28.75	28.75	0.9	7,464	0.01%
2021/12/09	2	28.60	1	28.85	28.85	1	7,482	0.01%
2021/12/08	2.1	28.80	9	28.67	28.75	-6.9	7,459	-0.09%
2021/12/07	3	28.47	3	28.47	28.75	0	7,436	0.00%
2021/12/06	0	0.00	1	28.40	28.60	-1	7,462	-0.01%
2021/12/03	2	28.30	0.1	28.35	28.30	1.9	7,471	0.03%
2021/12/02	1.1	28.16	0	0.00	28.30	1.1	7,435	0.01%
2021/12/01	1	28.05	0	0.00	28.30	1	7,380	0.01%
2021/11/30	4.2	28.21	0	0.00	27.90	4.2	7,311	0.06%
2021/11/29	4	28.00	3	27.85	28.15	1	7,019	0.01%
2021/11/26	2	28.25	0	0.00	28.25	2	6,936	0.03%
2021/11/25	3	28.40	16	28.34	28.55	-13	6,926	-0.19%
2021/11/24	22	28.64	14	28.75	28.80	8	6,802	0.12%
2021/11/23	48.4	28.72	24	28.68	28.75	24.4	6,647	0.37%
2021/11/22	31	29.25	0	0.00	29.15	31	6,394	0.48%
2021/11/19	29	29.41	37	29.35	29.40	-8	6,314	-0.13%
2021/11/17	2	29.33	1	29.35	29.35	1	6,236	0.02%
2021/11/16	2	29.35	4	29.41	29.50	-2	6,162	-0.03%
2021/11/15	9	30.23	1	30.25	30.00	8	6,044	0.13%
2021/11/12	18	30.08	20	30.08	30.15	-2	6,060	-0.03%
2021/11/11	7	30.01	13	30.01	30.00	-6	6,017	-0.10%
2021/11/10	1	29.80	7	29.84	29.90	-6	6,051	-0.10%
2021/11/09	1	29.90	8	29.92	29.90	-7	6,026	-0.12%
2021/11/05	15	29.25	10	29.40	29.40	5	5,918	0.08%
2021/11/04	26	29.39	2	29.35	29.35	24	5,874	0.41%
2021/11/03	5	29.54	5	29.70	29.55	0	5,896	0.00%
2021/11/02	11	29.26	14	29.42	29.45	-3	5,904	-0.05%
2021/11/01	3	29.10	2	29.08	29.00	1	5,882	0.02%
2021/10/29	12	29.00	7	29.05	29.10	5	5,849	0.09%
2021/10/28	2	29.25	6	29.30	29.25	-4	5,769	-0.07%
2021/10/27	0	29.45	0	0.00	29.45	0	5,804	0.00%
2021/10/26	3	29.35	2	29.60	29.55	1	6,014	0.02%
2021/10/25	2	29.38	1.4	29.40	29.35	0.6	6,336	0.01%
2021/10/22	16	29.44	2	29.30	29.40	14	6,457	0.22%
2021/10/20	11	29.84	1	29.90	29.80	10	6,485	0.15%
2021/10/15	0	29.35	1	29.30	29.30	-1	6,421	-0.02%
2021/10/14	3	29.30	0	0.00	29.05	3	6,484	0.05%
2021/10/12	0	29.15	0	0.00	29.25	0	6,700	0.00%
2021/10/08	7	29.46	2	29.55	29.45	5	6,628	0.08%
2021/10/07	5	29.65	1	29.55	29.55	4	6,645	0.06%
2021/10/06	3	29.33	0	0.00	29.25	3	6,701	0.04%
2021/10/05	1	29.00	0	0.00	29.35	1	6,762	0.01%
2021/10/01	1	29.30	0	29.20	29.15	1	6,951	0.01%
2021/09/30	2	29.95	1.1	30.00	29.85	0.9	6,844	0.01%
2021/09/29	1	29.70	1	29.55	29.55	0	6,795	0.00%
2021/09/27	1	29.85	3	29.85	29.85	-2	6,803	-0.03%
2021/09/23	0	0.00	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	3	28.78	1	28.85	28.70	2	6,892	0.03%
2021/09/17	6	29.68	0	0.00	29.50	6	6,742	0.09%
2021/09/15	0	29.80	0	0.00	29.80	0	6,678	0.00%
2021/09/14	1	29.75	1	29.65	29.75	0	6,764	0.00%
2021/09/13	1	29.35	0	0.00	29.45	1	6,777	0.01%
2021/09/10	0	29.15	0	29.25	29.20	0	6,832	0.00%
2021/09/09	1	29.05	1	29.00	29.05	0	6,998	0.00%
2021/09/08	0	0.00	1	29.20	29.25	-1	6,926	-0.01%
2021/09/06	1	29.70	0	0.00	29.70	1	6,947	0.01%
2021/09/01	6.1	29.80	0.4	29.85	29.60	5.8	7,023	0.08%
2021/08/31	2.4	29.87	0	0.00	30.05	2.4	7,030	0.03%
2021/08/30	5.1	29.74	2	29.80	29.90	3.1	6,985	0.04%
2021/08/27	3	29.55	0	0.00	29.65	3	7,029	0.04%
2021/08/26	5.1	28.95	0	0.00	29.20	5.1	7,095	0.07%
2021/08/25	0	29.20	0.8	29.23	29.35	-0.8	7,183	-0.01%
2021/08/24	1.3	29.03	9.9	28.96	29.40	-8.6	7,260	-0.12%
2021/08/23	10.9	28.93	4	28.93	28.90	6.9	7,338	0.09%
2021/08/20	1	28.30	0	0.00	28.30	1	7,430	0.01%
2021/08/19	2	28.33	0	0.00	28.30	2	7,602	0.03%
2021/08/18	14	28.53	0	0.00	28.85	14	7,552	0.19%
2021/08/17	4	28.86	11	28.67	28.55	-7	7,612	-0.09%
2021/08/16	3.1	29.07	0	0.00	29.05	3.1	7,620	0.04%
2021/08/13	3	29.80	1	29.80	29.65	2	7,573	0.03%
2021/08/12	0.1	30.15	0	0.00	30.25	0.1	7,637	0.00%
2021/08/11	22.1	30.13	36	29.85	30.00	-13.9	7,698	-0.18%
2021/08/10	1	29.85	12.1	29.85	29.95	-11.1	7,781	-0.14%
2021/08/09	21	29.60	33	29.89	29.95	-12	7,973	-0.15%
2021/08/06	35.1	30.15	0	0.00	30.05	35.1	8,119	0.43%
2021/08/05	3	30.00	0	0.00	30.00	3	8,351	0.04%
2021/08/04	1	30.20	0.5	30.30	30.25	0.5	8,806	0.01%
2021/08/03	0.5	30.35	35	30.05	30.30	-34.5	9,104	-0.38%
2021/08/02	9	29.88	20	29.75	30.10	-11	9,307	-0.12%
2021/07/30	6.2	29.74	30	30.00	29.60	-23.8	9,473	-0.25%
2021/07/29	130.1	31.29	106	31.27	31.15	24.1	9,574	0.25%	大買/大賣/
2021/07/28	64	31.64	12	31.35	31.00	52	9,453	0.55%
2021/07/27	1	31.60	2	31.63	31.50	-1	9,632	-0.01%
2021/07/26	5	32.10	2	32.08	31.90	3	9,668	0.03%
2021/07/23	1	33.15	0.2	32.95	32.75	0.8	9,640	0.01%
2021/07/22	0.2	32.85	1	33.10	32.90	-0.8	9,785	-0.01%
2021/07/21	0.3	32.30	0	0.00	32.50	0.3	9,889	0.00%
2021/07/20	1	33.00	8.4	32.96	32.60	-7.4	10,058	-0.07%
2021/07/19	4	33.54	2	33.50	33.60	2	10,150	0.02%
2021/07/16	3.7	33.10	1	33.20	33.60	2.7	10,793	0.02%
2021/07/15	1.6	32.70	4.2	32.71	32.80	-2.7	10,822	-0.02%
2021/07/14	1	32.60	6.3	32.53	32.60	-5.3	11,046	-0.05%
2021/07/13	0	0.00	2.1	32.89	32.90	-2.1	11,496	-0.02%
2021/07/12	3.3	33.08	79.2	33.24	32.95	-75.9	11,706	-0.65%
2021/07/09	3.9	32.76	1.9	32.86	32.95	2	11,661	0.02%
2021/07/08	5.5	32.65	2	32.93	32.95	3.5	11,633	0.03%
2021/07/07	0.1	32.24	0.1	32.23	32.35	0	11,685	0.00%
2021/07/06	0.1	32.55	1	32.75	32.55	-0.9	11,783	-0.01%
2021/07/05	0	0.00	5.2	32.40	32.45	-5.2	11,827	-0.04%
2021/07/02	0.1	32.70	2.7	32.55	32.20	-2.7	12,077	-0.02%
2021/07/01	1.7	32.33	1.3	32.40	32.45	0.4	12,046	0.00%
2021/06/30	2	31.84	1	32.10	32.00	1	11,996	0.01%
2021/06/29	10	31.80	0.3	31.90	31.90	9.7	11,990	0.08%
2021/06/28	5	31.85	0.9	31.97	31.90	4.1	12,109	0.03%
2021/06/25	1.2	31.80	23	31.81	31.75	-21.8	12,240	-0.18%
2021/06/24	0.1	31.45	2.8	31.45	31.50	-2.7	12,342	-0.02%
2021/06/23	1.9	31.05	0	0.00	31.65	1.9	12,488	0.02%
2021/06/21	5	30.55	8	30.69	30.75	-3	12,363	-0.02%
2021/06/18	6	31.32	0	0.00	31.05	6	12,334	0.05%
2021/06/17	0	0.00	0.8	31.71	31.80	-0.8	12,184	-0.01%
2021/06/16	0.8	31.80	1	31.95	31.85	-0.2	12,390	0.00%
2021/06/15	1	31.75	0	32.20	31.80	1	12,414	0.01%
2021/06/11	10	32.00	12	31.86	31.90	-2	12,468	-0.02%
2021/06/10	1	31.30	0.3	31.63	31.95	0.7	12,531	0.01%
2021/06/09	1.2	31.69	1.4	31.73	31.50	-0.2	12,505	0.00%
2021/06/08	1.4	31.80	2.1	31.92	31.90	-0.7	12,582	-0.01%
2021/06/07	0	0.00	1.1	31.94	31.75	-1.1	12,658	-0.01%
2021/06/04	2	32.00	0.9	32.20	31.90	1.1	12,686	0.01%
2021/06/03	5	32.54	13.7	32.57	32.45	-8.7	12,856	-0.07%
2021/06/02	6.2	31.94	4.1	31.90	32.05	2.1	12,835	0.02%
2021/06/01	0	0.00	7	31.85	31.90	-7	12,821	-0.05%
2021/05/31	6	31.72	5	31.65	31.65	1	12,902	0.01%
2021/05/28	20	30.95	0	0.00	31.25	20	13,025	0.15%
2021/05/27	6	30.46	1	30.60	30.40	5	13,102	0.04%
2021/05/26	1.2	31.30	1	31.30	31.40	0.2	13,326	0.00%
2021/05/25	1.5	31.25	7	31.24	31.20	-5.5	13,880	-0.04%
2021/05/24	2	30.58	4	30.45	30.55	-2	13,847	-0.01%
2021/05/21	5	30.50	25	30.65	30.50	-20	13,881	-0.14%
2021/05/20	5	30.19	3	30.40	30.35	2	13,874	0.01%
2021/05/19	4.1	30.50	4	30.73	30.60	0.1	13,813	0.00%
2021/05/18	29	30.66	2	30.65	30.80	27	13,857	0.19%
2021/05/17	8	29.83	20	29.95	29.65	-12	13,908	-0.09%
2021/05/14	24	30.59	7	30.69	30.75	17	13,754	0.12%
2021/05/13	5.6	30.01	9	30.17	30.00	-3.4	13,594	-0.03%
2021/05/12	13.1	30.73	20.7	30.68	30.65	-7.6	13,360	-0.06%
2021/05/11	58.5	33.79	44.2	33.74	32.75	14.3	12,933	0.11%
2021/05/10	21.1	34.02	7.1	33.95	33.90	14	12,670	0.11%
2021/05/07	41.1	33.27	6.2	33.06	33.25	34.9	12,533	0.28%
2021/05/06	16.3	33.43	167.3	33.44	33.85	-151.1	12,389	-1.22%	大賣/鉅額交易
2021/05/05	58.4	32.32	12.1	32.90	32.65	46.3	12,148	0.38%
2021/05/04	111.7	31.71	12.1	32.21	31.70	99.6	11,969	0.83%	大買/
2021/05/03	9	32.69	2.4	32.91	32.35	6.6	11,684	0.06%
2021/04/29	82	33.52	114.1	33.32	33.25	-32.1	11,607	-0.28%	大賣/
2021/04/28	38.5	33.23	6	33.35	33.40	32.5	11,517	0.28%
2021/04/27	2	32.70	0	0.00	32.85	2	11,597	0.02%
2021/04/26	3	32.70	3.1	32.78	32.50	0	11,508	0.00%
2021/04/23	3.1	32.66	3.3	32.36	32.55	-0.2	11,376	0.00%
2021/04/22	22.2	33.32	21.1	34.28	33.30	1.1	11,299	0.01%
2021/04/21	15	33.22	17	33.04	33.10	-2	10,647	-0.02%
2021/04/20	5.2	32.97	11.5	32.97	33.15	-6.3	10,518	-0.06%
2021/04/19	9.2	32.26	6	32.85	33.40	3.2	10,323	0.03%
2021/04/16	36.2	31.02	21.1	31.73	31.90	15.1	9,904	0.15%
2021/04/14	11	30.58	76.2	30.39	30.60	-65.2	9,661	-0.67%
2021/04/13	126	30.98	142.3	31.27	30.60	-16.3	9,715	-0.17%	大買/大賣/
2021/04/12	90	30.65	4	30.63	30.95	86	9,576	0.90%
2021/04/09	1.1	30.35	12	30.35	30.40	-10.9	9,537	-0.11%
2021/04/08	19	30.32	11	30.39	30.50	8	9,510	0.08%
2021/04/07	3	29.95	2	29.95	30.00	1	9,345	0.01%
2021/04/06	4	29.93	1	30.00	29.95	3	9,379	0.03%
2021/04/01	1	30.05	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	16.1	29.95	30.20	-16.1	9,448	-0.17%
2021/03/30	1	30.25	11.5	30.04	30.00	-10.5	9,393	-0.11%
2021/03/29	4	29.86	4	29.90	29.90	0	9,243	0.00%
2021/03/26	0.1	29.60	45.2	29.68	29.75	-45.1	9,217	-0.49%
2021/03/25	1	28.90	4	29.00	29.10	-3	9,079	-0.03%
2021/03/24	0	0.00	7	29.03	29.15	-7	9,106	-0.08%
2021/03/23	0	0.00	15	29.27	29.00	-15	9,113	-0.16%
2021/03/22	3	29.18	1	29.20	29.40	2	9,144	0.02%
2021/03/19	2	29.00	1	29.20	29.20	1	9,159	0.01%
2021/03/18	0	0.00	6	29.65	29.50	-6	8,969	-0.07%
2021/03/17	1	29.60	0	0.00	29.45	1	8,943	0.01%
2021/03/15	0	0.00	6	29.60	29.55	-6	8,865	-0.07%
2021/03/12	2	29.35	6	29.50	29.80	-4	8,896	-0.04%
2021/03/11	18	29.66	5	29.78	29.45	13	8,865	0.15%
2021/03/10	0	0.00	4	29.73	29.75	-4	8,862	-0.05%
2021/03/09	0	0.00	44.4	29.70	29.90	-44.4	8,855	-0.50%
2021/03/08	1	29.40	22	29.39	29.30	-21	8,675	-0.24%
2021/03/05	1	29.40	7	29.36	29.35	-6	8,667	-0.07%
2021/03/04	39	29.21	1	29.35	29.40	38	8,846	0.43%
2021/03/03	3	29.12	4	29.31	29.35	-1	8,753	-0.01%
2021/03/02	4	29.04	19	29.24	28.70	-15	8,558	-0.18%
2021/02/26	8	28.91	32	28.82	28.95	-24	8,447	-0.28%
2021/02/25	1	29.30	79	29.03	29.50	-78	8,055	-0.97%
2021/02/24	3	27.80	3	28.02	27.75	0	7,569	0.00%
2021/02/23	5	27.66	12	27.90	28.10	-7	7,539	-0.09%
2021/02/22	0	0.00	5	27.43	27.45	-5	7,489	-0.07%
2021/02/18	0	0.00	5.1	27.50	27.50	-5.1	7,725	-0.07%
2021/02/17	16	27.02	1	27.15	27.10	15	7,641	0.20%
2021/02/05	3	27.00	2	27.03	27.05	1	7,543	0.01%
2021/02/04	2	26.55	0	0.00	26.85	2	7,589	0.03%
2021/02/02	1.2	26.74	0	0.00	26.75	1.2	7,820	0.01%
2021/02/01	1.2	26.41	0	0.00	26.25	1.2	7,803	0.01%
2021/01/29	2.2	26.23	0	0.00	26.00	2.2	7,754	0.03%
2021/01/28	3.2	26.57	0	0.00	26.45	3.2	7,641	0.04%
2021/01/27	13	26.62	2	26.90	26.50	11	7,542	0.15%
2021/01/26	11	26.55	0	0.00	26.60	11	7,485	0.15%
2021/01/25	0	0.00	1	26.80	26.80	-1	7,457	-0.01%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	11	26.54	5	26.45	26.40	6	7,420	0.08%
2021/01/20	37.7	26.68	2	26.75	26.40	35.7	7,367	0.48%
2021/01/19	1	27.25	1.3	27.39	27.45	-0.3	7,118	0.00%
2021/01/18	23.3	27.10	0	0.00	27.25	23.3	7,132	0.33%
2021/01/15	23	27.68	0	0.00	27.60	23	7,011	0.33%
2021/01/14	0.1	27.90	0	0.00	28.10	0.1	6,947	0.00%
2021/01/13	0.2	28.35	5	28.30	28.40	-4.8	6,921	-0.07%
2021/01/12	15	28.20	0	28.20	28.05	15	6,884	0.22%
2021/01/08	10	28.30	50	28.55	28.70	-40	6,819	-0.59%
2021/01/07	5.1	28.44	0	0.00	28.35	5.1	6,769	0.08%
2021/01/06	51.1	28.31	0	0.00	28.35	51.1	6,715	0.76%
2021/01/05	0	0.00	11.1	28.75	28.85	-11.1	6,573	-0.17%
2021/01/04	0	0.00	11	28.77	28.85	-11	6,584	-0.17%
2020/12/31	1	28.80	2	29.05	28.95	-1	6,491	-0.02%
2020/12/30	0	0.00	12	28.79	29.05	-12	6,463	-0.19%
2020/12/29	0.1	28.40	40.1	28.60	28.65	-40	6,398	-0.63%
2020/12/28	6	28.77	6	28.78	28.60	0	6,397	0.00%
2020/12/25	3.1	28.54	21	28.45	28.55	-17.9	6,364	-0.28%
2020/12/24	5	28.26	9	28.25	28.05	-4	6,308	-0.06%
2020/12/23	2	27.65	0	0.00	27.60	2	6,197	0.03%
2020/12/22	8.1	27.94	0	0.00	27.70	8.1	6,247	0.13%
2020/12/21	2	27.85	20	27.56	27.95	-18	6,346	-0.28%
2020/12/18	0	0.00	1	27.60	27.45	-1	6,414	-0.02%
2020/12/16	2	27.40	9	27.52	27.90	-7	6,526	-0.11%
2020/12/15	0.5	27.20	0	0.00	27.15	0.5	6,649	0.01%
2020/12/14	3	27.73	0	0.00	27.60	3	6,721	0.04%
2020/12/11	0.3	27.75	0.1	27.60	27.70	0.2	6,819	0.00%
2020/12/10	1	27.65	6	27.75	27.70	-5	7,005	-0.07%
2020/12/09	1.3	27.56	1	27.60	27.75	0.3	7,005	0.00%
2020/12/08	0.3	27.51	5	27.58	27.50	-4.7	7,036	-0.07%
2020/12/07	1	27.55	0	0.00	27.60	1	7,007	0.01%
2020/12/04	0.3	27.60	6	27.69	27.65	-5.8	7,046	-0.08%
2020/12/03	0	27.75	0	0.00	27.40	0	7,108	0.00%
2020/12/02	3	27.37	2	27.40	27.40	1	7,211	0.01%
2020/12/01	0	0.00	3	27.60	27.50	-3	7,359	-0.04%
2020/11/27	3	27.70	0	0.00	27.70	3	7,373	0.04%
2020/11/26	1.2	27.86	2	27.85	27.90	-0.8	7,410	-0.01%
2020/11/25	2	27.90	0	0.00	28.05	2	7,542	0.03%
2020/11/24	5	28.00	0	0.00	28.05	5	7,534	0.07%
2020/11/23	0	0.00	2	28.30	28.25	-2	7,519	-0.03%
2020/11/18	1	28.10	6	28.13	28.20	-5	7,418	-0.07%
2020/11/17	3	28.10	23	27.96	28.00	-20	7,326	-0.27%
2020/11/16	9	27.44	3	27.45	27.50	6	7,345	0.08%
2020/11/13	3.2	27.25	4.3	27.30	27.60	-1.1	7,415	-0.01%
2020/11/12	10	27.30	3	27.50	27.60	7	7,452	0.09%
2020/11/11	0	0.00	9.1	27.54	27.70	-9.1	7,458	-0.12%
2020/11/10	5	26.85	2.3	26.97	26.90	2.8	7,254	0.04%
2020/11/09	1	26.40	5	26.45	26.60	-4	7,186	-0.06%
2020/11/06	5	26.10	1	26.20	26.20	4	7,189	0.06%
2020/11/05	0	0.00	2	26.25	26.20	-2	7,223	-0.03%
2020/11/04	5	26.00	0	0.00	26.10	5	7,262	0.07%
2020/11/03	0	0.00	8	26.25	26.20	-8	7,343	-0.11%
2020/11/02	0.3	26.00	1	25.80	26.05	-0.8	7,391	-0.01%
2020/10/30	6	25.61	0	0.00	25.75	6	7,470	0.08%
2020/10/29	17	25.79	0	0.00	25.80	17	7,531	0.23%
2020/10/28	0	0.00	9	25.97	26.10	-9	7,839	-0.11%
2020/10/27	1	25.90	0	0.00	25.90	1	8,024	0.01%
2020/10/26	6	26.01	0	0.00	26.00	6	8,167	0.07%
2020/10/23	1	26.10	0	0.00	26.20	1	8,302	0.01%
2020/10/22	1	26.05	1	26.25	26.25	0	8,583	0.00%
2020/10/21	1	25.80	0	0.00	25.75	1	9,269	0.01%
2020/10/20	1	26.00	0	0.00	26.05	1	9,518	0.01%
2020/10/19	0	0.00	1	26.20	26.10	-1	9,777	-0.01%
2020/10/15	1	25.95	2	26.00	26.15	-1	10,261	-0.01%
2020/10/14	2	25.90	0	0.00	26.00	2	10,428	0.02%
2020/10/13	0	0.00	5	25.85	25.70	-5	10,653	-0.05%
2020/10/12	9	25.95	0	0.00	25.90	9	10,935	0.08%
2020/10/08	2	26.10	0	0.00	26.15	2	11,163	0.02%
2020/10/07	6	26.10	12	26.20	26.10	-6	11,280	-0.05%
2020/10/06	0	0.00	5	26.12	26.10	-5	11,404	-0.04%
2020/10/05	0	0.00	2	25.75	25.75	-2	11,465	-0.02%
2020/09/29	1	25.20	0	0.00	25.15	1	11,475	0.01%
2020/09/25	1.1	25.01	5	24.95	25.10	-3.9	11,642	-0.03%
2020/09/24	23	24.94	0	0.00	24.85	23	11,757	0.20%
2020/09/23	6	25.43	0	0.00	25.55	6	11,728	0.05%
2020/09/22	16	25.63	0	0.00	25.65	16	11,731	0.14%
2020/09/21	19	25.83	0	0.00	25.85	19	11,656	0.16%
2020/09/18	14	25.91	1	25.90	25.75	13	11,659	0.11%
2020/09/17	12	25.90	1	26.00	25.95	11	11,518	0.10%
2020/09/16	3	25.93	0	0.00	26.00	3	11,472	0.03%
2020/09/15	9	26.04	0	0.00	26.15	9	11,387	0.08%
2020/09/14	1	26.40	1	26.40	26.50	0	11,313	0.00%
2020/09/11	4	26.66	0	0.00	26.45	4	11,306	0.04%
2020/09/10	1	26.70	1	26.80	26.65	0	11,332	0.00%
2020/09/09	0.1	26.90	2	27.00	26.90	-2	11,390	-0.02%
2020/09/08	2	27.28	0	0.00	27.00	2	11,374	0.02%
2020/09/07	4.1	27.35	8	27.40	27.30	-4	11,348	-0.03%
2020/09/04	3	27.02	1	27.10	26.90	2	11,400	0.02%
2020/09/03	1	27.20	239	27.13	26.80	-238	11,372	-2.09%	大賣/鉅額交易
2020/09/02	2	26.45	0	0.00	26.55	2	11,262	0.02%
2020/09/01	3	26.25	1	26.50	26.25	2	11,303	0.02%
2020/08/31	1	26.40	0	0.00	26.45	1	11,257	0.01%
2020/08/28	3	26.00	0	0.00	26.20	3	11,175	0.03%
2020/08/27	1	26.05	0	0.00	26.20	1	11,261	0.01%
2020/08/25	10	26.30	1	26.40	26.30	9	11,317	0.08%
2020/08/24	3	26.02	0	0.00	26.00	3	11,736	0.03%
2020/08/21	0	0.00	2	26.20	26.25	-2	11,797	-0.02%
2020/08/20	211	25.81	5	26.14	25.65	206	11,798	1.75%	大買/鉅額交易
2020/08/19	1	26.50	0.8	26.35	26.30	0.2	11,714	0.00%
2020/08/18	10	26.53	1	26.60	26.50	9	11,700	0.08%
2020/08/17	7	26.31	1	26.40	26.40	6	11,752	0.05%
2020/08/14	3	26.20	5	26.23	26.25	-2	11,786	-0.02%
2020/08/13	2	26.30	0	0.00	26.35	2	12,101	0.02%
2020/08/12	0	0.00	10	26.20	26.30	-10	12,298	-0.08%
2020/08/11	2	26.10	0	0.00	26.05	2	12,387	0.02%
2020/08/10	2	26.33	1	26.45	26.45	1	12,453	0.01%
2020/08/07	10.3	26.45	7	26.48	26.35	3.3	12,544	0.03%
2020/08/06	7	26.26	2	26.28	26.20	5	12,602	0.04%
2020/08/05	3	26.13	1	26.30	26.10	2	12,770	0.02%
2020/08/04	2	26.00	4	26.09	26.05	-2	12,853	-0.02%
2020/08/03	8	25.61	5	25.76	26.10	3	13,049	0.02%
2020/07/31	10	25.40	0	0.00	25.60	10	13,272	0.08%
2020/07/30	3	25.40	0	0.00	25.70	3	14,646	0.02%
2020/07/29	9	25.47	0	0.00	25.45	9	15,192	0.06%
2020/07/28	10	25.72	1	25.65	25.45	9	15,219	0.06%
2020/07/27	63	26.52	2	26.28	26.00	61	15,254	0.40%
2020/07/24	11	29.52	7	29.22	29.20	4	14,634	0.03%
2020/07/23	9	29.90	2	30.00	30.00	7	14,505	0.05%
2020/07/22	9	30.18	36	30.19	30.30	-27	14,438	-0.19%
2020/07/21	1	30.35	7	30.33	30.30	-6	14,329	-0.04%
2020/07/20	1	29.85	4	30.05	30.30	-3	14,265	-0.02%
2020/07/17	33	30.37	14	30.48	30.15	19	14,175	0.13%
2020/07/16	1	30.20	9	30.25	30.50	-8	14,198	-0.06%
2020/07/15	4	29.70	2	29.80	29.80	2	14,096	0.01%
2020/07/14	0	0.00	14	29.56	29.50	-14	13,961	-0.10%
2020/07/13	0	0.00	27.1	29.36	29.60	-27.1	14,039	-0.19%
2020/07/10	2	28.70	6	28.66	28.90	-4	14,019	-0.03%
2020/07/09	8	29.11	3	29.08	28.95	5	14,089	0.04%
2020/07/08	7	29.04	1	29.00	29.10	6	14,334	0.04%
2020/07/07	0	0.00	2	29.05	29.05	-2	14,460	-0.01%
2020/07/06	0	0.00	8	29.01	29.05	-8	14,421	-0.06%
2020/07/03	43	29.03	24	29.13	28.90	19	14,468	0.13%
2020/07/02	10	28.70	74	28.74	28.90	-64	14,485	-0.44%
2020/07/01	6	28.21	0	0.00	28.20	6	14,485	0.04%
2020/06/30	2.3	27.71	1	27.70	27.90	1.3	14,509	0.01%
2020/06/24	0.3	27.75	0	0.00	27.75	0.3	14,722	0.00%
2020/06/23	3	27.77	0	0.00	27.85	3	14,829	0.02%
2020/06/22	1.3	27.54	5	27.68	27.70	-3.8	14,914	-0.03%
2020/06/19	3	27.50	0	0.00	27.40	3	15,054	0.02%
2020/06/18	2	27.83	0	0.00	27.85	2	15,120	0.01%
2020/06/17	0.6	27.80	1	27.85	27.90	-0.4	15,241	0.00%
2020/06/16	1	27.35	3	27.47	27.50	-2	15,417	-0.01%
2020/06/15	1	27.50	3	27.43	27.20	-2	15,649	-0.01%
2020/06/12	4	27.08	16	27.02	27.45	-12	15,707	-0.08%
2020/06/11	9.3	27.98	0	0.00	27.70	9.3	15,728	0.06%
2020/06/10	11	28.60	0	0.00	28.70	11	15,672	0.07%
2020/06/09	5	28.25	1	28.35	28.40	4	16,010	0.02%
2020/06/08	3	28.07	6	28.10	28.15	-3	16,055	-0.02%
2020/06/05	0	0.00	2	27.78	27.80	-2	15,962	-0.01%
2020/06/04	2	27.65	0	0.00	27.80	2	15,987	0.01%
2020/06/03	1	27.70	4	27.69	27.80	-3	16,061	-0.02%
2020/06/02	5	27.34	0	0.00	27.35	5	15,979	0.03%
2020/06/01	10	27.29	9	27.31	27.30	1	15,947	0.01%
2020/05/29	0	0.00	1	27.10	26.90	-1	15,935	-0.01%
2020/05/28	3	27.05	7	27.20	27.10	-4	15,573	-0.03%
2020/05/27	12	27.39	1	27.25	27.30	11	15,522	0.07%
2020/05/26	2	27.23	111	27.24	27.30	-109	15,573	-0.70%	大賣/鉅額交易
2020/05/25	4	26.70	6.1	26.80	26.90	-2.1	15,559	-0.01%
2020/05/22	89.2	26.89	3	27.22	26.85	86.2	15,493	0.56%
2020/05/21	28.2	27.53	3	27.50	27.50	25.2	15,412	0.16%
2020/05/20	4	27.70	8	27.58	27.60	-4	15,281	-0.03%
2020/05/19	11.2	27.39	3	27.25	27.40	8.2	15,000	0.05%
2020/05/18	10.2	26.90	58	27.00	26.95	-47.8	14,833	-0.32%
2020/05/15	8	26.64	0	0.00	26.40	8	14,753	0.05%
2020/05/14	55	26.62	0	0.00	26.65	55	14,663	0.38%
2020/05/13	2	26.60	2	26.70	26.60	0	14,564	0.00%
2020/05/12	13	26.83	4.1	26.87	26.85	8.9	14,476	0.06%
2020/05/11	34	27.41	19	27.50	27.25	15	14,283	0.11%
2020/05/08	49	27.61	8	27.70	27.25	41	14,144	0.29%
2020/05/07	14	27.50	17	27.45	27.35	-3	13,904	-0.02%
2020/05/06	83	29.51	26	29.34	28.25	57	13,471	0.42%
2020/05/05	21	27.50	32	26.42	28.05	-11	11,940	-0.09%
2020/05/04	19	25.45	4	25.41	25.50	15	11,302	0.13%
2020/04/30	9	25.99	39	25.89	26.00	-30	11,141	-0.27%
2020/04/29	11	25.10	5	25.12	25.10	6	11,081	0.05%
2020/04/28	4	25.04	3	25.07	24.90	1	11,065	0.01%
2020/04/27	33	24.70	4	24.25	24.75	29	11,124	0.26%
2020/04/24	17	23.87	1	23.95	23.75	16	10,988	0.15%
2020/04/23	1	24.15	2	24.05	23.90	-1	10,816	-0.01%
2020/04/22	6	23.73	0	0.00	23.85	6	10,708	0.06%
2020/04/21	10	24.07	2	24.05	23.95	8	10,699	0.07%
2020/04/20	12	24.72	0	0.00	24.65	12	10,466	0.11%
2020/04/17	6	24.90	0	0.00	24.85	6	10,346	0.06%
2020/04/16	9	24.74	3	24.75	24.75	6	10,245	0.06%
2020/04/15	5	25.20	1	25.20	25.30	4	10,071	0.04%
2020/04/14	1	25.15	0	0.00	25.10	1	9,996	0.01%
2020/04/13	10	24.83	5	25.22	25.20	5	9,843	0.05%
2020/04/10	8	24.64	1	25.00	24.70	7	9,553	0.07%
2020/04/09	3	23.82	4	23.95	24.10	-1	9,410	-0.01%
2020/04/08	17	23.71	1	23.65	23.85	16	9,316	0.17%
2020/04/07	9	23.43	2	23.35	23.55	7	9,220	0.08%
2020/04/06	0	0.00	24	22.80	23.05	-24	9,061	-0.26%
2020/03/31	2	22.65	3	22.70	22.55	-1	8,775	-0.01%
2020/03/30	6	22.63	0	0.00	22.60	6	8,602	0.07%
2020/03/27	11	23.05	0	0.00	22.65	11	8,538	0.13%
2020/03/26	6	22.47	2	22.40	22.65	4	8,414	0.05%
2020/03/25	9	22.49	0	22.65	22.45	9	8,375	0.11%
2020/03/24	1	21.55	0	0.00	21.35	1	8,272	0.01%
2020/03/23	1	20.60	0	0.00	20.50	1	8,134	0.01%
2020/03/20	7	21.76	2	21.70	21.85	5	8,072	0.06%
2020/03/17	0	0.00	2	23.00	22.65	-2	7,638	-0.03%
2020/03/13	10	22.97	227	23.00	23.90	-217	7,342	-2.96%	大賣/鉅額交易
2020/03/12	5	25.68	0	0.00	25.30	5	6,851	0.07%
2020/03/11	4	27.13	0	0.00	27.20	4	6,693	0.06%
2020/03/10	2	27.20	0	0.00	27.10	2	6,674	0.03%
2020/03/09	3	27.63	0	0.00	27.60	3	6,644	0.05%
2020/02/27	1	28.25	0	0.00	28.25	1	6,839	0.01%
2020/02/24	1	28.60	0	0.00	28.65	1	6,772	0.01%
2020/02/21	1	28.70	2	29.00	28.95	-1	6,818	-0.01%
2020/02/07	2	28.40	20	28.65	28.20	-18	7,192	-0.25%
2020/02/06	0	0.00	1	28.80	28.85	-1	7,214	-0.01%
2020/02/03	85	28.13	65	28.51	28.15	20	7,590	0.26%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/13	1	29.45	0	0.00	29.50	1	7,107	0.01%
2020/01/09	0.2	29.35	0	0.00	29.35	0.2	7,375	0.00%
2020/01/08	1	29.15	0	0.00	29.05	1	7,456	0.01%
2020/01/06	0	0.00	4	29.90	29.55	-4	7,566	-0.05%
2020/01/03	1	29.95	2	29.95	30.00	-1	7,595	-0.01%
2019/12/31	0	0.00	4	29.85	29.85	-4	7,651	-0.05%
2019/12/26	2	30.05	1	30.00	30.00	1	7,694	0.01%
2019/12/25	6	30.05	0	0.00	30.10	6	7,794	0.08%
2019/12/24	6	30.05	0	0.00	30.05	6	7,801	0.08%
2019/12/23	0	0.00	0.2	30.50	30.55	-0.2	7,780	0.00%
2019/12/19	0	0.00	1	30.30	30.30	-1	7,644	-0.01%
2019/12/18	0	0.00	2	30.15	30.15	-2	7,630	-0.03%
2019/12/16	1.2	29.55	0	0.00	29.85	1.2	7,683	0.02%
2019/12/12	0.2	29.30	0	0.00	29.30	0.2	7,633	0.00%
2019/12/10	3	29.20	0	0.00	29.20	3	7,688	0.04%
2019/12/06	1	29.25	0	0.00	29.35	1	7,824	0.01%
2019/12/03	1	29.35	0	0.00	29.55	1	7,920	0.01%
2019/11/27	0.2	30.00	0	0.00	30.10	0.2	7,945	0.00%
2019/11/21	0	0.00	3	29.62	29.70	-3	7,722	-0.04%
2019/11/19	0	0.00	1	30.05	30.05	-1	7,701	-0.01%
2019/11/18	0	0.00	1	29.85	29.85	-1	7,765	-0.01%
2019/11/15	1	29.75	5	29.79	29.75	-4	7,792	-0.05%
2019/11/13	0	0.00	1.5	29.90	29.80	-1.5	7,893	-0.02%
2019/11/05	1	30.65	0	0.00	30.75	1	7,971	0.01%
2019/11/04	2	30.40	0	0.00	30.50	2	7,924	0.03%
2019/11/01	2	29.70	0	0.00	29.70	2	7,703	0.03%
2019/10/30	1.4	29.38	0	0.00	29.55	1.4	7,697	0.02%
2019/10/23	35	29.50	0	0.00	29.40	35	8,055	0.43%
2019/10/22	0	0.00	1	29.45	29.60	-1	8,045	-0.01%
2019/10/18	0	0.00	0.7	29.30	29.20	-0.7	8,162	-0.01%
2019/10/17	0	0.00	5	29.55	29.50	-5	8,119	-0.06%
2019/10/16	3	29.30	1	29.25	29.25	2	8,150	0.02%
2019/10/15	3	28.95	0	0.00	29.25	3	8,205	0.04%
2019/10/09	1	28.50	3	28.50	28.35	-2	8,125	-0.02%
2019/10/04	1	28.30	0	0.00	28.20	1	8,025	0.01%
2019/10/01	0	0.00	5	28.70	28.65	-5	7,980	-0.06%
2019/09/27	0	0.00	10	28.60	28.65	-10	7,915	-0.13%
2019/09/26	0	0.00	3	28.60	28.50	-3	7,930	-0.04%
2019/09/25	10	28.75	0	0.00	28.70	10	7,952	0.13%
2019/09/20	0	0.00	1	28.70	29.15	-1	8,094	-0.01%
2019/09/18	1	29.20	0	0.00	29.10	1	7,920	0.01%
2019/09/17	2	29.25	2	29.25	29.30	0	7,927	0.00%
2019/09/16	74	29.45	3	29.75	29.50	71	7,988	0.89%
2019/09/12	50	29.00	0	0.00	29.00	50	7,960	0.63%
2019/09/11	70	29.00	0	0.00	28.90	70	8,052	0.87%
2019/09/10	0	0.00	4	29.40	28.75	-4	8,031	-0.05%
2019/09/09	3	29.35	2	29.35	29.40	1	7,937	0.01%
2019/09/05	0	0.00	2	28.95	29.20	-2	7,893	-0.03%
2019/09/04	0	0.00	0.4	28.90	28.85	-0.4	7,829	-0.01%
2019/09/03	0	0.00	2	28.85	28.70	-2	7,812	-0.03%
2019/08/30	0	0.00	1.9	28.50	28.50	-1.9	7,747	-0.02%
2019/08/26	2	27.95	0	0.00	27.95	2	7,624	0.03%
2019/08/22	2	28.08	0	0.00	27.90	2	7,797	0.03%
2019/08/21	0	0.00	2	28.50	28.20	-2	7,844	-0.03%
2019/08/19	35	28.65	2	28.70	28.55	33	7,767	0.42%
2019/08/15	4	27.56	2	27.45	27.50	2	7,756	0.03%
2019/08/12	2	28.55	1	28.50	28.45	1	7,869	0.01%
2019/08/07	1	28.60	0	0.00	28.55	1	7,978	0.01%
2019/08/06	3	28.82	2	28.75	28.90	1	8,025	0.01%
2019/08/05	3	29.00	0	0.00	29.10	3	7,976	0.04%
2019/08/02	1	28.85	0	0.00	28.90	1	8,073	0.01%
2019/08/01	1	29.45	1	29.50	29.25	0	8,131	0.00%
2019/07/30	7	30.02	0	0.00	30.00	7	8,089	0.09%
2019/07/29	2	30.30	0	0.00	30.35	2	8,099	0.02%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	3	30.45	1	30.45	30.25	2	8,296	0.02%
2019/07/24	2	30.60	1	30.60	30.50	1	8,280	0.01%
2019/07/19	1	32.10	0	0.00	31.50	1	8,213	0.01%
2019/07/18	6	33.92	5	34.00	33.90	1	8,054	0.01%
2019/07/17	10	34.04	0	0.00	34.10	10	7,979	0.13%
2019/07/12	2	33.95	2	33.80	33.80	0	7,911	0.00%
2019/07/04	0	0.00	2	34.05	34.00	-2	8,263	-0.02%
2019/07/02	2	33.90	0	0.00	34.05	2	8,631	0.02%
2019/07/01	2	33.90	0	0.00	33.85	2	8,711	0.02%
2019/06/28	7	33.41	1	33.55	33.50	6	8,718	0.07%
2019/06/27	5	34.04	12	33.97	33.95	-7	8,729	-0.08%
2019/06/26	2	33.55	0	0.00	33.50	2	8,765	0.02%
2019/06/25	2	33.50	3	33.38	33.45	-1	8,853	-0.01%
2019/06/24	2	33.35	2	33.50	33.75	0	8,854	0.00%
2019/06/21	0	0.00	12	33.28	33.10	-12	8,901	-0.13%
2019/06/20	12	33.54	0	0.00	33.40	12	8,838	0.14%
2019/06/18	0	0.00	1	33.00	33.10	-1	8,777	-0.01%
2019/06/17	2	32.85	0	0.00	33.00	2	8,790	0.02%
2019/06/12	0	0.00	1	33.00	33.10	-1	8,899	-0.01%
2019/06/10	1	32.90	0	0.00	32.80	1	8,959	0.01%
2019/06/05	30	32.50	0	0.00	32.60	30	8,964	0.33%
2019/06/04	0	0.00	2	32.90	32.80	-2	8,994	-0.02%
2019/06/03	20.6	32.51	200	32.55	32.80	-179.4	9,013	-1.99%	大賣/鉅額交易
2019/05/31	20	32.50	1	32.70	32.80	19	9,065	0.21%
2019/05/30	1	32.65	0	0.00	32.25	1	9,024	0.01%
2019/05/28	30	31.50	0	0.00	31.60	30	9,088	0.33%
2019/05/23	1	31.15	21	31.26	31.45	-20	8,918	-0.22%
2019/05/22	9	31.62	2	31.65	31.50	7	8,890	0.08%
2019/05/21	30	32.05	18	32.31	32.05	12	8,831	0.14%
2019/05/20	0.2	32.50	151	32.86	32.60	-150.8	8,623	-1.75%	大賣/鉅額交易
2019/05/17	44	32.05	0	0.00	31.75	44	8,367	0.53%
2019/05/16	0.2	31.70	44	31.93	31.75	-43.8	8,370	-0.52%
2019/05/15	5	31.65	0	0.00	31.60	5	8,321	0.06%
2019/05/10	21	32.24	0	0.00	31.95	21	8,399	0.25%
2019/05/09	0	0.00	20	32.48	32.55	-20	8,366	-0.24%
2019/05/07	65	32.77	0	0.00	32.80	65	8,263	0.79%
2019/05/06	220	32.70	282	32.63	32.65	-62	8,232	-0.75%	大買/大賣/
2019/05/03	141	33.36	0	0.00	33.20	141	8,130	1.73%	大買/鉅額交易
2019/05/02	0.2	32.90	0	0.00	32.85	0.2	8,134	0.00%
2019/04/30	0	0.00	0.1	33.55	33.70	-0.1	8,018	0.00%
2019/04/29	0	0.00	1	33.55	33.65	-1	8,013	-0.01%
2019/04/26	1	33.05	50	32.78	33.25	-49	8,000	-0.61%
2019/04/24	0	0.00	250	32.60	32.70	-250	8,192	-3.05%	大賣/鉅額交易
2019/04/23	0	0.00	2	32.50	32.60	-2	8,291	-0.02%
2019/04/22	0	0.00	2	32.35	32.45	-2	8,299	-0.02%
2019/04/17	0	0.00	10	32.70	32.65	-10	8,373	-0.12%
2019/04/16	0	0.00	3	32.60	32.60	-3	8,455	-0.04%
2019/04/15	0	0.00	5	32.68	32.60	-5	8,531	-0.06%
2019/04/12	0	0.00	1	32.50	32.55	-1	8,571	-0.01%
2019/04/11	20	32.55	2	32.85	32.30	18	8,581	0.21%
2019/04/10	10	32.15	7	32.43	32.60	3	8,475	0.04%
2019/04/08	230	32.53	0	0.00	32.10	230	8,300	2.77%	大買/鉅額交易
2019/03/29	1	30.60	0	0.00	30.45	1	7,798	0.01%
2019/03/28	2	30.60	0	0.00	30.85	2	7,892	0.03%
2019/03/27	0	0.00	3	31.02	31.05	-3	7,842	-0.04%
2019/03/22	0	0.00	2	31.13	31.30	-2	7,821	-0.03%
2019/03/21	0	0.00	3	30.88	31.00	-3	7,870	-0.04%
2019/03/20	0	0.00	3	30.63	30.50	-3	7,905	-0.04%
2019/03/15	1	29.95	0	0.00	29.90	1	7,985	0.01%
2019/03/12	0.3	30.30	2	30.18	30.30	-1.8	8,015	-0.02%
2019/03/08	2	29.85	0	0.00	29.75	2	8,272	0.02%
2019/03/07	250	30.10	5	30.10	30.10	245	8,371	2.93%	大買/鉅額交易
2019/03/06	0	0.00	2	30.20	30.15	-2	8,443	-0.02%
2019/02/26	0	0.00	2	31.15	31.25	-2	8,489	-0.02%
2019/02/25	5	31.40	1	31.40	31.50	4	8,465	0.05%
2019/02/22	3	31.00	0	0.00	31.20	3	8,529	0.04%
2019/02/14	0	0.00	1	30.10	30.00	-1	9,118	-0.01%
2019/02/12	1	29.50	0	0.00	29.80	1	9,064	0.01%
2019/01/30	2	28.98	1	29.45	29.70	1	8,984	0.01%
2019/01/28	0	0.00	2	29.70	29.70	-2	8,879	-0.02%
2019/01/21	1	29.25	0	0.00	29.20	1	9,104	0.01%
2019/01/18	2	28.90	0	0.00	28.80	2	9,143	0.02%
2019/01/16	1	29.25	0	0.00	29.05	1	9,257	0.01%
2019/01/15	0	0.00	2	29.25	29.55	-2	9,229	-0.02%
2019/01/09	0	0.00	4	29.25	29.30	-4	9,492	-0.04%
2019/01/07	0	0.00	36	28.59	28.70	-36	9,859	-0.37%
2019/01/03	0	0.00	5	28.20	28.20	-5	10,232	-0.05%
2019/01/02	5	28.10	10	27.95	28.05	-5	10,398	-0.05%
2018/12/28	10	27.85	15	27.73	27.90	-5	10,424	-0.05%
2018/12/27	15	27.85	0	0.00	27.50	15	10,478	0.14%
2018/12/26	5	28.00	5	27.75	27.65	0	10,470	0.00%
2018/12/25	2	27.95	2	27.90	27.95	0	10,574	0.00%
2018/12/24	0	0.00	2	28.15	28.25	-2	10,708	-0.02%
2018/12/21	5	27.68	0	0.00	27.60	5	11,052	0.05%
2018/12/13	0	0.00	2	28.30	28.45	-2	11,923	-0.02%
2018/12/12	2	28.65	0	0.00	28.60	2	12,034	0.02%
2018/12/10	4	28.68	6	28.62	28.65	-2	12,243	-0.02%
2018/12/07	4	28.50	3	28.58	28.75	1	12,390	0.01%
2018/12/06	1	28.10	2	28.10	28.15	-1	12,688	-0.01%
2018/12/05	15	28.15	4	28.18	28.40	11	12,999	0.08%
2018/12/04	22	28.69	0	0.00	28.60	22	13,179	0.17%
2018/12/03	2	28.75	0	0.00	29.30	2	13,251	0.02%
2018/11/29	0	0.00	1	28.70	28.30	-1	13,327	-0.01%
2018/11/27	1	28.10	0	0.00	28.20	1	13,315	0.01%
2018/11/23	1	28.50	0	0.00	28.45	1	13,454	0.01%
2018/11/21	1	28.90	0	0.00	29.20	1	13,609	0.01%
2018/11/19	1	29.45	0	0.00	29.45	1	14,145	0.01%
2018/11/16	3	29.62	0	0.00	29.35	3	14,578	0.02%
2018/11/13	1	30.65	1	31.00	31.50	0	14,898	0.00%
2018/11/02	0	0.00	2	31.48	31.65	-2	15,247	-0.01%
2018/10/31	0	0.00	2	30.63	31.05	-2	15,259	-0.01%
2018/10/30	0	0.00	10	29.96	30.15	-10	15,259	-0.07%
2018/10/29	13	29.78	14	30.25	29.95	-1	15,194	-0.01%
2018/10/26	3	30.00	3	29.95	30.00	0	15,210	0.00%
2018/10/25	2	29.93	2	30.15	30.20	0	15,222	0.00%
2018/10/24	10	30.35	10	30.72	30.70	0	15,158	0.00%
2018/10/23	11	31.56	0	0.00	31.20	11	15,026	0.07%
2018/10/22	0	0.00	3	31.63	32.20	-3	15,038	-0.02%
2018/10/19	5	31.18	1	31.05	31.25	4	15,040	0.03%
2018/10/18	1	32.05	0	0.00	32.05	1	14,906	0.01%
2018/10/17	0	0.00	1	31.95	31.55	-1	14,932	-0.01%
2018/10/16	6	31.19	0	0.00	31.05	6	14,994	0.04%
2018/10/15	4	31.80	1	31.80	32.10	3	14,845	0.02%
2018/10/12	0	0.00	5	32.93	33.25	-5	14,868	-0.03%
2018/10/11	1	33.55	7	32.39	32.35	-6	15,030	-0.04%
2018/10/08	0	0.00	12	34.61	35.05	-12	14,603	-0.08%
2018/10/05	10	34.40	10	34.80	34.50	0	14,624	0.00%
2018/10/04	10	34.75	0	0.00	35.15	10	14,724	0.07%
2018/10/03	2	35.60	42	35.46	35.40	-40	14,807	-0.27%
2018/10/02	0	0.00	20	35.23	35.40	-20	14,917	-0.13%
2018/10/01	13	34.78	0	0.00	34.80	13	15,055	0.09%
2018/09/28	32	35.41	0	0.00	35.70	32	15,180	0.21%
2018/09/27	0	0.00	1	36.25	36.35	-1	15,212	-0.01%
2018/09/26	0	0.00	7	35.94	36.00	-7	15,398	-0.05%
2018/09/25	20.3	36.74	10	36.80	36.20	10.3	15,450	0.07%
2018/09/21	0	0.00	2	36.90	37.40	-2	15,309	-0.01%
2018/09/20	23	35.61	23	35.90	35.80	0	14,943	0.00%
2018/09/19	1	36.70	7	36.82	37.00	-6	14,610	-0.04%
2018/09/18	0	0.00	3	36.00	36.15	-3	14,327	-0.02%
2018/09/17	2	35.75	0	0.00	35.75	2	14,190	0.01%
2018/09/14	0	0.00	3	35.97	36.05	-3	14,164	-0.02%
2018/09/13	3	35.65	1	35.95	35.65	2	13,939	0.01%
2018/09/12	7	35.74	14	36.06	35.45	-7	13,754	-0.05%
2018/09/11	2	34.95	5	35.17	35.45	-3	13,492	-0.02%
2018/09/10	6	34.83	35	34.78	34.50	-29	13,213	-0.22%
2018/09/06	0	0.00	1	34.45	34.35	-1	12,986	-0.01%
2018/09/05	1	35.10	0	0.00	34.70	1	12,867	0.01%
2018/09/03	2	35.45	15	34.55	34.60	-13	12,558	-0.10%
2018/08/31	0	0.00	11	35.89	35.75	-11	12,429	-0.09%
2018/08/30	11	35.36	10	35.90	35.70	1	12,333	0.01%
2018/08/29	10	35.55	0	0.00	35.70	10	12,200	0.08%
2018/08/28	0	0.00	12	35.95	35.95	-12	12,067	-0.10%
2018/08/27	10	35.30	2.5	35.76	35.70	7.5	11,937	0.06%
2018/08/24	2	36.20	1	35.85	36.00	1	11,651	0.01%
2018/08/23	7	36.11	18	36.37	37.25	-11	11,349	-0.10%
2018/08/22	19	35.52	0	0.00	35.20	19	10,837	0.18%
2018/08/21	30	33.70	200	33.44	34.05	-170	10,315	-1.65%	大賣/鉅額交易
2018/08/17	0	0.00	35	32.45	32.45	-35	9,994	-0.35%
2018/08/15	1	33.10	0	0.00	32.25	1	9,932	0.01%
2018/08/10	0	0.00	1	32.00	31.80	-1	9,675	-0.01%
2018/08/06	0	0.00	5	31.60	32.10	-5	9,514	-0.05%
2018/08/03	5	31.20	0	0.00	31.25	5	9,420	0.05%
2018/08/02	0	0.00	10	30.65	30.75	-10	9,391	-0.11%
2018/08/01	5	32.40	5	32.30	32.30	0	9,203	0.00%
2018/07/30	0	0.00	1	32.35	32.15	-1	9,084	-0.01%
2018/07/27	15	32.60	0	0.00	32.25	15	9,071	0.17%
2018/07/26	20	32.20	0	0.00	32.85	20	8,977	0.22%
2018/07/25	1	32.60	1	32.05	32.20	0	8,997	0.00%
2018/07/19	1	31.75	5	31.80	31.80	-4	8,652	-0.05%
2018/07/18	0	0.00	1.4	32.96	33.25	-1.4	8,444	-0.02%
2018/07/16	0	0.00	2	31.95	31.70	-2	7,960	-0.03%
2018/07/13	20	31.90	0	0.00	32.10	20	7,921	0.25%
2018/07/09	12	32.41	15	32.00	32.35	-3	7,233	-0.04%
2018/07/06	2	31.50	0	0.00	31.50	2	6,964	0.03%
2018/07/04	5	30.40	1	30.50	30.80	4	6,554	0.06%
2018/06/28	5	28.30	0	0.00	28.50	5	6,113	0.08%
2018/06/21	0	0.00	4	28.91	28.80	-4	5,896	-0.07%
2018/06/20	0	0.00	27	28.98	29.00	-27	5,893	-0.46%
2018/06/19	1	28.85	0	0.00	28.50	1	5,800	0.02%
2018/06/15	3	28.45	29	29.24	29.60	-26	5,668	-0.46%
2018/06/14	16	28.62	4	28.59	28.55	12	5,465	0.22%
2018/06/13	56	29.19	12	29.39	29.15	44	5,443	0.81%
2018/06/08	1	29.50	0	0.00	29.65	1	5,658	0.02%
2018/06/07	0	0.00	2	29.70	29.80	-2	5,651	-0.04%
2018/06/06	21	29.94	32	29.84	29.95	-11	5,608	-0.20%
2018/06/05	10	29.47	9	29.37	29.50	1	5,511	0.02%
2018/06/04	0	0.00	10	29.16	29.35	-10	5,493	-0.18%
2018/06/01	0	0.00	1	28.75	28.95	-1	5,462	-0.02%
2018/05/31	5	28.15	12	28.43	28.55	-7	5,457	-0.13%
2018/05/30	7	28.30	0	0.00	28.05	7	5,311	0.13%
2018/05/29	2	28.50	2	28.65	28.80	0	5,263	0.00%
2018/05/25	3	28.97	5	28.85	28.75	-2	5,356	-0.04%
2018/05/24	10	29.15	0	0.00	29.25	10	5,362	0.19%
2018/05/23	5	29.25	11	28.98	29.20	-6	5,389	-0.11%
2018/05/22	0	0.00	22.2	28.97	28.90	-22.2	5,365	-0.41%
2018/05/21	10	28.85	22	28.85	28.95	-12	5,414	-0.22%
2018/05/18	20	28.56	10	28.45	28.65	10	5,417	0.18%
2018/05/17	15	28.23	0	0.00	28.15	15	5,436	0.28%
2018/05/16	10	28.10	23	28.04	28.20	-13	5,487	-0.24%
2018/05/15	15	28.13	2	28.05	28.15	13	5,705	0.23%
2018/05/14	5	28.35	0	0.00	28.25	5	6,031	0.08%
2018/05/11	5	28.30	4	28.31	28.35	1	6,126	0.02%
2018/05/10	5	28.40	1	28.45	28.20	4	6,252	0.06%
2018/05/09	0	0.00	4	28.33	28.30	-4	6,304	-0.06%
2018/05/08	10	28.05	10	28.20	28.40	0	6,379	0.00%
2018/05/07	0	0.00	2	28.10	28.10	-2	6,378	-0.03%
2018/05/04	3	27.78	2	27.65	27.70	1	6,372	0.02%
2018/05/03	4	28.29	2	28.20	28.15	2	6,405	0.03%
2018/05/02	0	0.00	2	28.45	28.60	-2	6,429	-0.03%
2018/04/30	4	27.78	4	28.03	28.40	0	6,402	0.00%
2018/04/27	0	0.00	5	27.10	27.20	-5	6,267	-0.08%
2018/04/26	10	27.43	8	27.36	27.10	2	6,388	0.03%
2018/04/23	3	26.95	5	27.00	27.15	-2	6,535	-0.03%
2018/04/17	0	0.00	10	26.58	26.50	-10	7,049	-0.14%
2018/04/16	5	26.70	0	0.00	26.65	5	7,205	0.07%
2018/04/13	13	26.74	20	26.68	26.65	-7	7,290	-0.10%
2018/04/12	4	26.90	0	0.00	26.80	4	7,449	0.05%
2018/04/11	20	27.04	15	27.03	27.00	5	7,536	0.07%
2018/04/10	9	27.20	21	27.15	27.20	-12	7,665	-0.16%
2018/04/09	13	26.84	4	27.00	27.05	9	7,672	0.12%
2018/04/03	7	26.57	0	0.00	26.60	7	7,720	0.09%
2018/03/31	1	26.30	0	0.00	26.45	1	8,036	0.01%
2018/03/28	1	25.90	0	0.00	26.10	1	7,957	0.01%
2018/03/26	2	25.78	0.3	25.80	25.95	1.7	7,983	0.02%
2018/03/20	1	25.95	0	0.00	26.10	1	8,020	0.01%
2018/03/19	1	26.20	0	0.00	26.15	1	8,122	0.01%
2018/03/14	0	0.00	10	25.95	25.75	-10	7,782	-0.13%
2018/03/13	1	25.95	0	0.00	26.05	1	7,790	0.01%
2018/03/12	5	25.85	0	0.00	25.85	5	7,806	0.06%
2018/03/09	10	25.75	0	0.00	25.65	10	7,808	0.13%
2018/03/05	2	25.65	10	25.48	25.50	-8	8,114	-0.10%
2018/03/02	0	0.00	5	25.25	25.50	-5	8,095	-0.06%
2018/03/01	5	26.00	0	0.00	25.75	5	8,041	0.06%
2018/02/27	0	0.00	108	26.00	25.95	-108	7,965	-1.36%	大賣/鉅額交易
2018/02/26	5	25.85	5	26.00	25.95	0	7,853	0.00%
2018/02/21	0	0.00	5	25.15	25.40	-5	7,785	-0.06%
2018/02/12	0	0.00	5	24.30	24.40	-5	7,677	-0.07%
2018/02/08	0	0.00	5	24.50	24.50	-5	7,499	-0.07%
2018/02/07	15	24.57	15	24.47	24.45	0	7,456	0.00%
2018/02/06	111	25.20	10	25.05	24.30	101	7,175	1.41%	大買/鉅額交易
2018/02/02	1	26.45	77	26.43	26.35	-76	6,688	-1.14%
2018/02/01	31	26.12	30	26.31	26.10	1	6,549	0.02%
2018/01/31	32	26.00	0	0.00	26.05	32	6,461	0.50%
2018/01/30	33	26.11	159	26.25	26.10	-126	6,319	-1.99%	大賣/鉅額交易
2018/01/29	6	26.35	6	26.45	26.45	0	6,257	0.00%
2018/01/26	15	26.38	12	26.54	26.55	3	6,221	0.05%
2018/01/25	19	26.47	15	26.40	26.40	4	6,161	0.06%
2018/01/24	22	26.50	12	26.55	26.55	10	6,058	0.17%
2018/01/23	3	26.70	8	26.84	26.90	-5	5,930	-0.08%
2018/01/22	9	26.77	5	26.85	26.70	4	5,825	0.07%
2018/01/19	119	26.97	25	26.78	26.90	94	5,699	1.65%	大買/
2018/01/18	6	27.00	20	26.95	27.00	-14	5,607	-0.25%
2018/01/17	2	26.85	0	0.00	26.90	2	5,608	0.04%
2018/01/16	270	26.98	33	27.53	27.00	237	5,569	4.26%	大買/鉅額交易
2018/01/15	18	27.20	3	27.35	27.30	15	5,416	0.28%
2018/01/12	30	26.87	0	0.00	26.90	30	5,306	0.57%
2018/01/11	0	0.00	20	26.99	26.75	-20	5,189	-0.39%
2018/01/10	21	26.91	79	27.03	27.00	-58	5,119	-1.13%
2018/01/09	10	26.75	6	26.75	26.75	4	4,956	0.08%
2018/01/08	22	26.58	19	26.83	26.50	3	4,872	0.06%
2018/01/05	66	26.30	22	26.54	26.65	44	4,730	0.93%
2018/01/04	30	26.25	0	0.00	26.35	30	4,655	0.64%
2018/01/03	10	26.90	11	26.80	26.60	-1	4,556	-0.02%
2018/01/02	0	0.00	20	27.05	26.80	-20	4,448	-0.45%