遠東新 (1402)-中國信託-永康券商分點個股進出

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
34.70
漲跌
▼0.50
漲幅
-1.42%
成交量
5,913張
產業
上市紡織類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/17	0	0.00	1	34.75	34.70	-1	5,579	-0.02%
2024/05/16	0	0.00	1	35.00	35.20	-1	5,542	-0.02%
2024/05/15	0	0.00	1	34.30	34.35	-1	5,357	-0.02%
2024/05/10	0	0.00	2	34.05	34.45	-2	5,287	-0.04%
2024/05/09	0.5	33.40	0	0.00	33.40	0.5	5,167	0.01%
2024/05/08	0	0.00	6	33.79	33.75	-6	5,184	-0.12%
2024/05/07	0.5	33.55	0.2	33.50	33.70	0.3	5,149	0.01%
2024/05/06	0	0.00	12	33.54	33.50	-12	5,101	-0.24%
2024/05/03	1	33.30	2	33.40	33.20	-1	5,032	-0.02%
2024/05/02	0	0.00	2	33.20	33.20	-2	4,976	-0.04%
2024/04/03	0	0.00	1	32.60	32.60	-1	4,618	-0.02%
2024/04/02	2	32.98	1	33.05	33.15	1	4,608	0.02%
2024/04/01	2	33.23	1	33.25	33.25	1	4,673	0.02%
2024/03/29	1	33.15	3	33.12	33.25	-2	4,671	-0.04%
2024/03/28	1	32.95	1	32.95	33.05	0	4,623	0.00%
2024/03/27	0	0.00	3	32.85	32.85	-3	4,641	-0.06%
2024/03/26	0	0.00	1	32.75	32.60	-1	4,817	-0.02%
2024/03/25	1	32.40	0	0.00	32.40	1	5,011	0.02%
2024/03/22	0	0.00	0.1	32.45	32.50	-0.1	5,238	0.00%
2024/03/20	0	0.00	3	32.00	31.80	-3	6,170	-0.05%
2024/03/15	0	0.00	3	33.22	32.90	-3	6,204	-0.05%
2024/03/14	1	32.65	0	0.00	32.90	1	5,903	0.02%
2024/03/13	0	0.00	4	32.56	32.70	-4	5,894	-0.07%
2024/03/12	0	0.00	6	32.20	32.35	-6	5,868	-0.10%
2024/03/08	3	32.10	1	32.20	32.40	2	6,094	0.03%
2024/03/06	1	32.05	0	0.00	32.00	1	6,344	0.02%
2024/03/05	2	31.95	1	31.95	31.85	1	6,744	0.01%
2024/03/04	0	0.00	2	31.80	31.85	-2	6,898	-0.03%
2024/03/01	0	0.00	9	31.96	31.90	-9	7,096	-0.13%
2024/02/29	3	32.28	20	31.80	32.60	-17	7,360	-0.23%
2024/02/27	0	0.00	4	31.80	31.65	-4	7,378	-0.05%
2024/02/23	2	31.60	0	0.00	31.65	2	7,580	0.03%
2024/02/21	2	31.60	27	31.65	31.75	-25	7,884	-0.32%
2024/02/19	0.2	31.22	1	31.30	31.35	-0.8	7,963	-0.01%
2024/02/16	0	0.00	0.5	30.85	30.85	-0.5	8,090	-0.01%
2024/02/05	1.3	30.67	2	30.65	30.65	-0.7	8,199	-0.01%
2024/02/01	0	0.00	8	31.20	31.30	-8	8,264	-0.10%
2024/01/30	9	30.94	0	0.00	30.65	9	8,280	0.11%
2024/01/29	0	0.00	2.4	30.93	31.15	-2.4	8,365	-0.03%
2024/01/26	0	0.00	1	30.95	30.95	-1	8,389	-0.01%
2024/01/24	17	30.54	0	0.00	30.60	17	8,510	0.20%
2024/01/22	3.3	30.31	0	0.00	30.30	3.3	8,677	0.04%
2024/01/19	0.3	30.60	3	30.20	30.50	-2.7	8,745	-0.03%
2024/01/18	2	30.35	1	30.50	30.50	1	8,810	0.01%
2024/01/17	15	30.86	0	0.00	30.40	15	8,817	0.17%
2024/01/16	12	31.02	1	31.10	31.05	11	8,700	0.13%
2024/01/08	0	0.00	24	31.85	31.80	-24	9,099	-0.26%
2024/01/02	0	0.00	34	31.48	31.55	-34	9,340	-0.36%
2023/12/27	0	0.00	1	31.30	31.40	-1	9,325	-0.01%
2023/12/25	2	30.83	0	0.00	30.95	2	9,313	0.02%
2023/12/20	1	31.35	0	0.00	31.25	1	9,118	0.01%
2023/12/18	0	0.00	0.3	31.20	31.40	-0.3	8,728	0.00%
2023/12/14	2	30.73	0	0.00	30.95	2	7,717	0.03%
2023/12/11	1	30.80	0	0.00	30.90	1	8,735	0.01%
2023/12/08	2	30.98	0	0.00	30.95	2	8,747	0.02%
2023/12/07	8	31.35	0	0.00	31.10	8	8,771	0.09%
2023/12/06	5	31.80	0	0.00	31.65	5	8,731	0.06%
2023/12/05	12	31.46	0	0.00	31.30	12	8,637	0.14%
2023/12/04	36	31.41	2	31.65	31.60	34	8,528	0.40%
2023/12/01	10	30.95	3	30.90	30.95	7	8,366	0.08%
2023/11/30	1	30.90	2	31.00	30.60	-1	8,250	-0.01%
2023/11/28	1	30.75	0	0.00	30.60	1	7,756	0.01%
2023/11/27	0	0.00	4	30.58	30.45	-4	7,706	-0.05%
2023/11/24	0	0.00	0.4	30.70	30.15	-0.4	7,451	-0.01%
2023/11/22	0	0.00	30	30.70	30.45	-30	7,182	-0.42%
2023/11/21	0	0.00	1	30.40	30.40	-1	7,084	-0.01%
2023/11/20	2	30.00	1	30.10	29.95	1	6,974	0.01%
2023/11/17	0	0.00	6	30.78	30.75	-6	6,888	-0.09%
2023/11/16	0	0.00	1	30.60	30.85	-1	6,846	-0.01%
2023/11/14	0	0.00	2	30.45	30.50	-2	6,688	-0.03%
2023/11/13	2	30.20	0	0.00	30.35	2	6,670	0.03%
2023/11/08	1	30.15	0	0.00	30.15	1	6,802	0.01%
2023/11/06	1	29.90	8.3	30.28	30.25	-7.3	6,816	-0.11%
2023/11/02	0	0.00	1	29.80	29.85	-1	6,807	-0.01%
2023/10/31	3	29.27	0	0.00	29.50	3	6,756	0.04%
2023/10/30	1	29.25	0	0.00	29.30	1	6,760	0.01%
2023/10/27	0.3	29.30	0	0.00	29.25	0.3	6,725	0.00%
2023/10/26	2	28.95	0	0.00	29.00	2	6,724	0.03%
2023/10/25	0	0.00	2	29.05	29.10	-2	6,735	-0.03%
2023/10/23	1	28.75	1	28.80	28.65	0	6,813	0.00%
2023/10/20	2	28.73	0	0.00	28.85	2	6,867	0.03%
2023/10/19	1	28.85	0	0.00	28.95	1	6,896	0.01%
2023/10/18	0	0.00	1	29.20	29.00	-1	6,918	-0.01%
2023/10/17	0	0.00	1	29.25	29.15	-1	6,759	-0.01%
2023/10/16	0	0.00	2	29.30	29.25	-2	6,838	-0.03%
2023/10/12	0	0.00	3	29.25	29.25	-3	7,103	-0.04%
2023/10/11	1	29.15	3	29.00	29.20	-2	7,094	-0.03%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	4	28.44	0	0.00	28.40	4	7,025	0.06%
2023/10/04	1	28.55	0	0.00	28.35	1	7,025	0.01%
2023/10/03	3	28.87	0	0.00	28.85	3	7,008	0.04%
2023/10/02	0	0.00	2	29.10	29.10	-2	7,088	-0.03%
2023/09/26	1	28.70	0	0.00	28.60	1	7,364	0.01%
2023/09/22	2	28.85	0	0.00	28.75	2	7,447	0.03%
2023/09/21	2	28.93	0	0.00	28.80	2	7,478	0.03%
2023/09/20	0	0.00	1	29.35	29.20	-1	7,445	-0.01%
2023/09/19	4	29.45	0	0.00	29.40	4	7,464	0.05%
2023/09/18	2	29.50	1	29.50	29.50	1	7,578	0.01%
2023/09/15	12	29.13	0	0.00	29.10	12	7,583	0.16%
2023/09/14	9	29.03	2	29.15	29.45	7	6,578	0.11%
2023/09/13	1	28.90	0	0.00	29.15	1	6,488	0.02%
2023/09/12	0	0.00	3	28.98	29.15	-3	6,589	-0.05%
2023/09/08	2.3	28.43	2	28.40	28.50	0.3	6,577	0.00%
2023/09/06	4	28.60	0	0.00	28.60	4	6,585	0.06%
2023/09/05	7	28.69	0	0.00	28.85	7	6,564	0.11%
2023/09/04	1	28.60	0	0.00	28.60	1	6,566	0.02%
2023/09/01	2	28.80	0	0.00	28.80	2	6,545	0.03%
2023/08/31	6	28.15	1	28.35	28.15	5	6,535	0.08%
2023/08/30	2	28.43	0	0.00	28.55	2	6,414	0.03%
2023/08/28	2	28.18	0	0.00	28.15	2	6,422	0.03%
2023/08/25	3	28.30	0	0.00	28.30	3	6,945	0.04%
2023/08/18	2	28.40	0	0.00	28.75	2	6,960	0.03%
2023/08/17	1.5	28.50	0	0.00	28.50	1.5	6,954	0.02%
2023/08/16	8	28.82	0	0.00	28.60	8	6,909	0.12%
2023/08/11	3	29.40	0	0.00	29.50	3	6,846	0.04%
2023/08/08	3	29.65	0	0.00	29.60	3	6,872	0.04%
2023/08/07	1	29.75	0	0.00	29.80	1	6,825	0.01%
2023/08/04	1	29.55	0.1	29.65	29.50	0.9	6,833	0.01%
2023/08/02	1	29.60	0	0.00	29.55	1	6,812	0.01%
2023/07/28	0	0.00	1	29.65	29.70	-1	6,730	-0.01%
2023/07/27	1	29.55	1	29.85	29.95	0	6,678	0.00%
2023/07/26	1	29.45	1	29.35	29.50	0	6,678	0.00%
2023/07/24	5	29.20	0	0.00	29.15	5	6,621	0.08%
2023/07/21	2	29.70	0	0.00	29.60	2	6,601	0.03%
2023/07/19	7	29.75	0	0.00	29.75	7	6,559	0.11%
2023/07/18	5	30.20	0	0.00	30.00	5	6,469	0.08%
2023/07/17	2	30.50	0	0.00	30.30	2	6,352	0.03%
2023/07/14	0.5	32.25	0	0.00	32.30	0.5	6,184	0.01%
2023/07/07	0	0.00	1	32.00	32.05	-1	6,234	-0.02%
2023/07/06	0	0.00	1	32.70	32.20	-1	6,204	-0.02%
2023/07/03	1.2	33.43	0	0.00	33.45	1.2	5,980	0.02%
2023/06/28	0	0.00	1	33.55	33.55	-1	5,985	-0.02%
2023/06/15	1	32.90	0	0.00	33.00	1	5,952	0.02%
2023/06/14	0	0.00	3	32.70	32.75	-3	6,108	-0.05%
2023/06/09	0	0.00	6	32.65	32.55	-6	6,231	-0.10%
2023/06/06	0	0.00	1	32.45	32.50	-1	6,684	-0.01%
2023/06/05	1	32.15	3	32.25	32.20	-2	6,676	-0.03%
2023/05/29	0	0.00	70	31.80	31.85	-70	6,183	-1.13%
2023/05/26	0	0.00	1	31.80	31.80	-1	6,280	-0.02%
2023/05/22	0	0.00	0	32.20	32.05	0	6,292	0.00%
2023/05/15	1	31.80	0	0.00	31.75	1	6,411	0.02%
2023/05/08	0	0.00	3	32.60	32.60	-3	6,531	-0.05%
2023/05/05	1	32.35	0	0.00	32.35	1	6,527	0.02%
2023/04/28	0	0.00	31	31.95	31.90	-31	6,883	-0.45%
2023/04/27	1	31.90	0	0.00	31.85	1	6,903	0.01%
2023/04/25	1	31.85	0	0.00	31.75	1	6,825	0.01%
2023/04/21	0	0.00	5.7	31.50	31.40	-5.7	6,857	-0.08%
2023/04/07	0	0.00	13	31.50	31.30	-13	6,706	-0.19%
2023/03/24	3	31.10	0	0.00	31.10	3	10,586	0.03%
2023/03/23	1	30.85	0	0.00	30.95	1	10,672	0.01%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/21	10	30.80	0	0.00	30.75	10	10,925	0.09%
2023/03/20	12	30.97	0	0.00	30.80	12	10,993	0.11%
2023/03/17	12	31.28	0	0.00	31.00	12	11,035	0.11%
2023/03/16	10	31.25	0	0.00	31.30	10	11,014	0.09%
2023/03/15	10	31.30	0	0.00	31.25	10	11,209	0.09%
2023/03/14	13	31.19	0	0.00	31.30	13	11,377	0.11%
2023/03/13	10	31.35	0	0.00	31.35	10	11,541	0.09%
2023/03/10	6	31.25	1	31.20	31.25	5	11,507	0.04%
2023/03/09	7	31.63	2	32.10	31.55	5	11,556	0.04%
2023/03/02	0	0.00	1	32.35	32.45	-1	12,138	-0.01%
2023/03/01	1	32.00	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0	0.00	1	32.30	32.45	-1	12,289	-0.01%
2023/02/17	1	31.95	0	0.00	32.00	1	12,906	0.01%
2023/02/14	0	0.00	20	32.36	32.10	-20	13,054	-0.15%
2023/02/13	20	32.40	0	0.00	32.35	20	13,018	0.15%
2023/02/07	1	32.60	13.5	32.46	32.55	-12.5	13,125	-0.09%
2023/02/03	0	0.00	1	32.30	32.35	-1	13,125	-0.01%
2023/01/31	0	0.00	0.5	33.05	32.70	-0.5	13,161	0.00%
2023/01/30	0.2	32.95	0.2	33.05	33.30	0	13,123	0.00%
2023/01/13	0	0.00	1	32.65	32.60	-1	12,943	-0.01%
2023/01/09	0	0.00	0.1	32.20	32.50	-0.1	13,181	0.00%
2023/01/05	0	0.00	0.2	31.94	31.70	-0.2	13,327	0.00%
2023/01/04	0	0.00	0.4	32.05	31.90	-0.4	13,424	0.00%
2022/12/23	1	31.55	0	0.00	31.55	1	13,793	0.01%
2022/12/22	0	0.00	7	31.54	33.00	-7	13,807	-0.05%
2022/12/21	7	31.11	0	0.00	31.30	7	13,305	0.05%
2022/12/20	0	0.00	2	31.00	31.10	-2	12,822	-0.02%
2022/12/19	4	31.24	0	0.00	31.30	4	12,369	0.03%
2022/12/13	1	32.85	1.5	32.88	32.65	-0.5	10,365	0.00%
2022/12/12	0	0.00	1	33.30	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	1	33.20	33.20	-1	10,201	-0.01%
2022/12/06	0.5	32.75	0	0.00	32.75	0.5	9,980	0.01%
2022/12/02	0	32.45	0	0.00	32.30	0	9,539	0.00%
2022/12/01	0	0.00	1	32.65	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	3	32.35	32.50	-3	9,436	-0.03%
2022/11/29	0	0.00	1	31.70	32.15	-1	9,024	-0.01%
2022/11/25	0.1	31.55	1	31.45	31.55	-0.9	8,919	-0.01%
2022/11/24	0.6	31.23	0	0.00	31.80	0.6	9,015	0.01%
2022/11/23	3	30.97	2	30.95	31.05	1	9,003	0.01%
2022/11/22	1.1	30.56	0	0.00	30.90	1.1	8,962	0.01%
2022/11/21	3.2	30.84	0	0.00	30.60	3.2	8,791	0.04%
2022/11/18	1	31.70	0	0.00	31.35	1	8,579	0.01%
2022/11/16	3.5	31.61	1	31.70	31.50	2.5	8,442	0.03%
2022/11/15	1	31.80	0	0.00	31.65	1	8,304	0.01%
2022/11/14	0	0.00	3	32.95	33.20	-3	8,054	-0.04%
2022/11/02	0	0.00	1	32.10	32.05	-1	7,796	-0.01%
2022/11/01	1	32.35	0	0.00	32.45	1	7,810	0.01%
2022/10/13	1	31.80	0	0.00	31.40	1	8,525	0.01%
2022/10/12	5	31.61	0	0.00	31.95	5	8,643	0.06%
2022/10/07	1	32.10	0	0.00	32.10	1	8,550	0.01%
2022/10/06	0	0.00	1	32.05	32.15	-1	8,718	-0.01%
2022/10/04	1	32.15	0	0.00	32.15	1	8,711	0.01%
2022/09/26	0	0.00	5	32.25	32.10	-5	8,566	-0.06%
2022/09/22	0	0.00	2	32.95	32.80	-2	8,566	-0.02%
2022/09/07	0	0.00	1	31.25	31.50	-1	8,426	-0.01%
2022/09/01	0.2	31.60	1	31.65	31.70	-0.8	8,362	-0.01%
2022/08/29	1	31.20	0	0.00	31.40	1	8,112	0.01%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	1	31.35	0	0.00	31.65	1	8,038	0.01%
2022/08/24	0	0.00	1	30.80	31.05	-1	8,006	-0.01%
2022/08/22	0	0.00	1	30.65	30.95	-1	8,617	-0.01%
2022/08/19	1	30.80	1	30.75	30.90	0	8,662	0.00%
2022/08/18	0	0.00	1	30.75	30.90	-1	8,715	-0.01%
2022/08/17	1	30.75	0	0.00	30.85	1	8,742	0.01%
2022/08/16	0	0.00	1	30.50	30.60	-1	8,708	-0.01%
2022/08/11	0	0.00	9	30.10	30.10	-9	8,731	-0.10%
2022/08/08	1	29.35	0	0.00	29.45	1	8,874	0.01%
2022/08/05	2	29.55	0	0.00	29.65	2	9,067	0.02%
2022/08/04	0	0.00	3	29.35	29.50	-3	9,042	-0.03%
2022/08/03	2	29.65	4.2	29.38	29.65	-2.2	8,959	-0.02%
2022/08/02	7	29.92	0	0.00	30.00	7	8,871	0.08%
2022/08/01	2	30.23	0	0.00	30.10	2	8,754	0.02%
2022/07/29	2	30.53	3	30.48	30.40	-1	8,693	-0.01%
2022/07/28	4	30.05	0	0.00	30.10	4	8,613	0.05%
2022/07/27	2	31.53	0	0.00	31.75	2	8,530	0.02%
2022/07/26	2	31.78	0	0.00	31.75	2	8,408	0.02%
2022/07/22	1	32.00	0	0.00	32.15	1	8,324	0.01%
2022/07/20	3	32.37	0	0.00	32.30	3	8,099	0.04%
2022/07/19	0	0.00	5	32.65	32.50	-5	8,035	-0.06%
2022/07/14	3	31.87	4	31.95	31.95	-1	7,765	-0.01%
2022/07/13	2	31.68	0	0.00	31.90	2	7,638	0.03%
2022/07/08	1	31.45	0	0.00	31.35	1	7,491	0.01%
2022/07/05	0	0.00	11	32.19	32.25	-11	7,432	-0.15%
2022/07/01	1	31.85	0	0.00	31.15	1	7,350	0.01%
2022/06/29	1	31.90	12	32.01	32.15	-11	7,207	-0.15%
2022/06/28	0	0.00	1	31.90	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	1	31.60	31.70	-1	7,165	-0.01%
2022/06/24	2	31.28	8	31.38	31.30	-6	7,133	-0.08%
2022/06/23	6	31.50	0	0.00	31.15	6	7,135	0.08%
2022/06/20	0	0.00	14	30.91	30.70	-14	7,054	-0.20%
2022/06/02	2	30.68	0	0.00	30.70	2	7,151	0.03%
2022/06/01	7	30.65	9	30.84	30.80	-2	7,263	-0.03%
2022/05/31	3	30.65	0	0.00	30.50	3	7,236	0.04%
2022/05/26	0	0.00	2	31.78	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	1	31.70	31.70	-1	6,809	-0.01%
2022/05/23	1	31.40	0	0.00	31.40	1	6,833	0.01%
2022/05/20	1	31.40	0	0.00	31.35	1	6,908	0.01%
2022/05/19	1	31.05	13	31.02	31.15	-12	6,881	-0.17%
2022/05/17	2	30.90	2	30.85	30.90	0	6,847	0.00%
2022/05/16	2	30.80	10	30.85	30.90	-8	6,783	-0.12%
2022/05/13	0	0.00	4	30.65	31.00	-4	6,707	-0.06%
2022/05/09	0	0.00	2	29.90	29.80	-2	6,403	-0.03%
2022/05/06	1	30.25	0	0.00	30.20	1	6,359	0.02%
2022/05/05	1	30.40	1	30.50	30.55	0	6,400	0.00%
2022/05/03	2	29.95	0	0.00	29.95	2	6,420	0.03%
2022/04/27	1	29.80	0	0.00	29.70	1	6,435	0.02%
2022/04/25	1	29.85	0	0.00	30.00	1	6,366	0.02%
2022/04/22	0	0.00	1	30.15	30.35	-1	6,245	-0.02%
2022/04/15	3	30.50	0	0.00	30.40	3	6,111	0.05%
2022/04/13	0	0.00	2	30.55	30.90	-2	6,107	-0.03%
2022/04/12	1	30.15	0	0.00	30.20	1	6,028	0.02%
2022/04/08	1	30.05	0	0.00	30.10	1	6,013	0.02%
2022/04/07	1	29.95	1	30.05	29.95	0	6,014	0.00%
2022/04/01	1	30.25	0	0.00	30.30	1	5,888	0.02%
2022/03/31	0	0.00	1	30.60	30.40	-1	5,875	-0.02%
2022/03/30	1	30.30	0	0.00	30.30	1	5,809	0.02%
2022/03/24	0	0.00	2	30.75	30.85	-2	5,568	-0.04%
2022/03/22	0	0.00	3	30.68	30.80	-3	6,006	-0.05%
2022/03/18	0	0.00	3	30.47	30.70	-3	5,986	-0.05%
2022/03/17	1	30.40	1	30.60	30.55	0	5,918	0.00%
2022/03/16	0	0.00	1	30.30	30.45	-1	5,820	-0.02%
2022/03/15	2	30.08	0	0.00	30.20	2	5,784	0.03%
2022/03/14	0	0.00	4	30.30	30.55	-4	5,778	-0.07%
2022/03/10	0	0.00	3	29.97	30.20	-3	5,817	-0.05%
2022/03/08	0	0.00	1	29.50	29.50	-1	5,790	-0.02%
2022/03/07	0	0.00	4	29.60	29.50	-4	5,772	-0.07%
2022/03/04	0	0.00	1	30.35	30.30	-1	5,917	-0.02%
2022/03/01	4	30.00	1	30.05	30.30	3	6,138	0.05%
2022/02/25	0	0.00	2	29.70	29.55	-2	6,226	-0.03%
2022/02/24	3	29.65	0	0.00	29.70	3	6,328	0.05%
2022/02/23	5	29.85	38	29.96	30.00	-33	6,310	-0.52%
2022/02/22	0	0.00	4	30.00	29.95	-4	6,343	-0.06%
2022/02/18	1	29.80	0	0.00	30.00	1	6,347	0.02%
2022/02/16	0	0.00	13	29.59	29.60	-13	6,452	-0.20%
2022/02/15	5	29.39	0	0.00	29.35	5	6,530	0.08%
2022/02/10	21	29.47	0	0.00	29.60	21	6,649	0.32%
2022/02/09	1	29.10	2	29.20	29.50	-1	6,677	-0.01%
2022/02/08	1	29.30	0	0.00	29.20	1	6,671	0.01%
2022/02/07	0	0.00	1	29.15	29.30	-1	6,679	-0.01%
2022/01/26	0	0.00	3	28.65	28.80	-3	6,635	-0.05%
2022/01/24	0	0.00	2	28.65	28.80	-2	6,702	-0.03%
2022/01/21	1	28.70	10	28.70	28.80	-9	6,823	-0.13%
2022/01/20	10	29.05	0	0.00	29.25	10	6,785	0.15%
2022/01/18	1	29.15	0	0.00	29.10	1	6,780	0.01%
2022/01/17	4	29.15	0	0.00	29.15	4	6,798	0.06%
2022/01/12	20	29.10	0	0.00	29.30	20	7,098	0.28%
2022/01/07	1	29.15	1	29.15	29.15	0	7,223	0.00%
2022/01/03	1	29.00	0	0.00	29.15	1	7,279	0.01%
2021/12/30	1	29.10	9	29.10	29.30	-8	7,292	-0.11%
2021/12/29	0	0.00	14	29.15	29.30	-14	7,326	-0.19%
2021/12/28	0	0.00	1	29.05	29.15	-1	7,334	-0.01%
2021/12/24	2	28.80	1	28.85	28.90	1	7,467	0.01%
2021/12/23	10	28.65	0	0.00	28.80	10	7,546	0.13%
2021/12/21	0	0.00	1	28.65	28.55	-1	7,625	-0.01%
2021/12/20	1	28.25	0	0.00	28.40	1	7,684	0.01%
2021/12/17	6	28.14	0	0.00	28.10	6	7,729	0.08%
2021/12/15	0.5	28.35	1	28.45	28.35	-0.5	7,419	-0.01%
2021/12/06	4	28.34	0	0.00	28.60	4	7,462	0.05%
2021/12/03	0	0.00	1	28.35	28.30	-1	7,471	-0.01%
2021/12/02	7	28.14	5	28.25	28.30	2	7,435	0.03%
2021/11/30	4	28.06	0	0.00	27.90	4	7,311	0.05%
2021/11/29	3	28.02	0	28.35	28.15	3	7,019	0.04%
2021/11/26	2	28.20	0	0.00	28.25	2	6,936	0.03%
2021/11/25	6	28.36	5	28.55	28.55	1	6,926	0.01%
2021/11/24	4	28.68	0	0.00	28.80	4	6,802	0.06%
2021/11/23	1	28.65	0	0.00	28.75	1	6,647	0.02%
2021/11/22	1	29.40	0	0.00	29.15	1	6,394	0.02%
2021/11/19	0	0.00	1	29.40	29.40	-1	6,314	-0.02%
2021/11/18	1	29.40	1	29.45	29.50	0	6,276	0.00%
2021/11/17	0	0.00	1	29.25	29.35	-1	6,236	-0.02%
2021/11/16	3	29.42	0	0.00	29.50	3	6,162	0.05%
2021/11/15	2	30.03	0	0.00	30.00	2	6,044	0.03%
2021/11/12	5	30.10	1	30.15	30.15	4	6,060	0.07%
2021/11/11	1	30.05	0	0.00	30.00	1	6,017	0.02%
2021/11/10	1	29.80	0	0.00	29.90	1	6,051	0.02%
2021/11/09	5	29.95	11	29.81	29.90	-6	6,026	-0.10%
2021/11/05	1	29.20	1	29.30	29.40	0	5,918	0.00%
2021/11/04	5	29.40	0	0.00	29.35	5	5,874	0.09%
2021/11/03	2	29.68	0	0.00	29.55	2	5,896	0.03%
2021/11/02	1	29.50	0	0.00	29.45	1	5,904	0.02%
2021/11/01	4	29.10	0	0.00	29.00	4	5,882	0.07%
2021/10/29	3	29.00	1	29.10	29.10	2	5,849	0.03%
2021/10/27	1	29.45	0	0.00	29.45	1	5,804	0.02%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	4	29.31	0	0.00	29.40	4	6,457	0.06%
2021/10/21	3	29.90	0	0.00	30.10	3	6,394	0.05%
2021/10/20	1	30.05	2	29.85	29.80	-1	6,485	-0.02%
2021/10/19	2	29.63	0	0.00	29.70	2	6,402	0.03%
2021/10/18	1	29.45	0	0.00	29.45	1	6,392	0.02%
2021/10/12	1.2	29.12	0	0.00	29.25	1.2	6,700	0.02%
2021/10/06	1	29.30	0	0.00	29.25	1	6,701	0.01%
2021/10/04	1	29.30	1	29.35	29.35	0	6,845	0.00%
2021/09/30	3	29.82	0	0.00	29.85	3	6,844	0.04%
2021/09/29	1	29.65	0	0.00	29.55	1	6,795	0.01%
2021/09/27	5	29.99	0	0.00	29.85	5	6,803	0.07%
2021/09/23	1	29.25	0	0.00	29.25	1	6,853	0.01%
2021/09/15	0	0.00	2	29.75	29.80	-2	6,678	-0.03%
2021/09/14	1	29.85	0	0.00	29.75	1	6,764	0.01%
2021/09/08	0	0.00	1	29.30	29.25	-1	6,926	-0.01%
2021/09/07	0	0.00	10	29.70	29.60	-10	6,908	-0.14%
2021/09/06	0	0.00	4	29.76	29.70	-4	6,947	-0.06%
2021/09/03	1	29.85	0	0.00	30.00	1	6,965	0.01%
2021/09/01	0	0.00	1	29.65	29.60	-1	7,023	-0.01%
2021/08/31	9	29.70	0	0.00	30.05	9	7,030	0.13%
2021/08/30	1	29.85	0.4	29.75	29.90	0.6	6,985	0.01%
2021/08/26	1	29.00	0	0.00	29.20	1	7,095	0.01%
2021/08/25	4	29.25	4	29.35	29.35	0	7,183	0.00%
2021/08/24	8	28.99	0	0.00	29.40	8	7,260	0.11%
2021/08/23	1	28.90	5	28.83	28.90	-4	7,338	-0.05%
2021/08/19	3	28.27	1	28.30	28.30	2	7,602	0.03%
2021/08/18	1	28.60	2	28.53	28.85	-1	7,552	-0.01%
2021/08/17	6	28.68	0	0.00	28.55	6	7,612	0.08%
2021/08/16	3	29.25	0	0.00	29.05	3	7,620	0.04%
2021/08/13	1	29.80	1	29.80	29.65	0	7,573	0.00%
2021/08/09	3	29.85	0	0.00	29.95	3	7,973	0.04%
2021/08/06	1	30.05	0	0.00	30.05	1	8,119	0.01%
2021/08/05	3	29.98	0	0.00	30.00	3	8,351	0.04%
2021/08/04	2	30.15	6	30.15	30.25	-4	8,806	-0.05%
2021/08/03	0.1	30.30	0	0.00	30.30	0.1	9,104	0.00%
2021/07/30	11	29.80	1	29.75	29.60	10	9,473	0.11%
2021/07/29	1	31.15	0	0.00	31.15	1	9,574	0.01%
2021/07/28	1	31.00	0	0.00	31.00	1	9,453	0.01%
2021/07/27	2	31.63	0	0.00	31.50	2	9,632	0.02%
2021/07/21	1	32.70	0	0.00	32.50	1	9,889	0.01%
2021/07/20	0	0.00	1	32.60	32.60	-1	10,058	-0.01%
2021/07/19	1	33.50	6	33.57	33.60	-5	10,150	-0.05%
2021/07/16	1	33.40	0	0.00	33.60	1	10,793	0.01%
2021/07/15	0	0.00	1	32.55	32.80	-1	10,822	-0.01%
2021/07/12	0	0.00	11	32.95	32.95	-11	11,706	-0.09%
2021/07/09	10	32.95	10	32.80	32.95	0	11,661	0.00%
2021/07/08	0	0.00	5	32.75	32.95	-5	11,633	-0.04%
2021/07/07	0	0.00	5	32.30	32.35	-5	11,685	-0.04%
2021/07/06	0	0.00	8	32.60	32.55	-8	11,783	-0.07%
2021/07/05	0	0.00	218	32.45	32.45	-218	11,827	-1.84%	大賣/鉅額交易
2021/07/02	31	32.74	13	32.64	32.20	18	12,077	0.15%
2021/07/01	0	0.00	3	32.42	32.45	-3	12,046	-0.02%
2021/06/30	1	31.95	1	32.00	32.00	0	11,996	0.00%
2021/06/29	1	31.70	0	0.00	31.90	1	11,990	0.01%
2021/06/25	0	0.00	3	31.68	31.75	-3	12,240	-0.02%
2021/06/21	2	30.68	0	0.00	30.75	2	12,363	0.02%
2021/06/18	2	31.30	0	0.00	31.05	2	12,334	0.02%
2021/06/17	1	31.65	0	0.00	31.80	1	12,184	0.01%
2021/06/16	0	0.00	6	31.90	31.85	-6	12,390	-0.05%
2021/06/15	4	31.74	0	0.00	31.80	4	12,414	0.03%
2021/06/11	3	31.93	0	0.00	31.90	3	12,468	0.02%
2021/06/03	0	0.00	11	32.41	32.45	-11	12,856	-0.09%
2021/06/02	0	0.00	1	32.10	32.05	-1	12,835	-0.01%
2021/06/01	0	0.00	12	31.93	31.90	-12	12,821	-0.09%
2021/05/31	2	31.75	2	31.73	31.65	0	12,902	0.00%
2021/05/28	1	31.25	1	31.25	31.25	0	13,025	0.00%
2021/05/27	1	30.40	0	0.00	30.40	1	13,102	0.01%
2021/05/26	0	0.00	6	31.13	31.40	-6	13,326	-0.05%
2021/05/25	0	0.00	3	31.13	31.20	-3	13,880	-0.02%
2021/05/20	0	0.00	1	30.25	30.35	-1	13,874	-0.01%
2021/05/19	3	30.62	1	30.75	30.60	2	13,813	0.01%
2021/05/18	0	0.00	2	30.90	30.80	-2	13,857	-0.01%
2021/05/17	0	0.00	21	29.80	29.65	-21	13,908	-0.15%
2021/05/13	5	30.45	7	30.63	30.00	-2	13,594	-0.01%
2021/05/12	223	30.28	23	30.82	30.65	200	13,360	1.50%	大買/鉅額交易
2021/05/11	9	33.49	30	33.37	32.75	-21	12,933	-0.16%
2021/05/10	29	33.95	26	33.86	33.90	3	12,670	0.02%
2021/05/07	16	34.45	16	33.77	33.25	0	12,533	0.00%
2021/05/06	12	33.76	10	33.40	33.85	2	12,389	0.02%
2021/05/05	14	32.78	7	32.89	32.65	7	12,148	0.06%
2021/05/04	2	31.60	41	32.56	31.70	-39	11,969	-0.33%
2021/05/03	0	0.00	14	32.60	32.35	-14	11,684	-0.12%
2021/04/29	10	33.70	4	33.36	33.25	6	11,607	0.05%
2021/04/28	12	33.03	1	33.40	33.40	11	11,517	0.10%
2021/04/27	12	32.61	3	32.68	32.85	9	11,597	0.08%
2021/04/26	14	32.52	11	32.65	32.50	3	11,508	0.03%
2021/04/23	1	32.35	303	32.35	32.55	-302	11,376	-2.65%	大賣/鉅額交易
2021/04/22	12	33.77	7	33.44	33.30	5	11,299	0.04%
2021/04/21	2	33.20	3	33.02	33.10	-1	10,647	-0.01%
2021/04/20	1	32.80	5	32.77	33.15	-4	10,518	-0.04%
2021/04/19	49	32.71	12.2	32.86	33.40	36.8	10,323	0.36%
2021/04/16	13	31.78	5	31.49	31.90	8	9,904	0.08%
2021/04/15	0	0.00	4	30.91	30.95	-4	9,687	-0.04%
2021/04/14	0	0.00	5	30.58	30.60	-5	9,661	-0.05%
2021/04/13	5	31.08	16	30.84	30.60	-11	9,715	-0.11%
2021/04/12	1	30.85	0	0.00	30.95	1	9,576	0.01%
2021/04/09	0	0.00	1	30.50	30.40	-1	9,537	-0.01%
2021/04/08	0	0.00	11	30.32	30.50	-11	9,510	-0.12%
2021/04/07	0	0.00	6	29.97	30.00	-6	9,345	-0.06%
2021/04/06	0	0.00	6	29.98	29.95	-6	9,379	-0.06%
2021/04/01	0	0.00	2	30.00	29.90	-2	9,420	-0.02%
2021/03/31	0	0.00	2.1	30.10	30.20	-2.1	9,448	-0.02%
2021/03/30	2	30.00	6	30.00	30.00	-4	9,393	-0.04%
2021/03/26	4	29.29	14	29.48	29.75	-10	9,217	-0.11%
2021/03/23	0	0.00	4	29.15	29.00	-4	9,113	-0.04%
2021/03/22	0	0.00	2	29.10	29.40	-2	9,144	-0.02%
2021/03/19	2	29.25	6	29.00	29.20	-4	9,159	-0.04%
2021/03/16	1	29.60	3	29.90	29.90	-2	8,907	-0.02%
2021/03/15	1	29.45	0	0.00	29.55	1	8,865	0.01%
2021/03/12	1	29.50	17	29.35	29.80	-16	8,896	-0.18%
2021/03/11	3	29.60	3	29.62	29.45	0	8,865	0.00%
2021/03/10	2	29.50	31.5	29.58	29.75	-29.5	8,862	-0.33%
2021/03/09	0	0.00	9	29.68	29.90	-9	8,855	-0.10%
2021/03/08	0	0.00	1	29.25	29.30	-1	8,675	-0.01%
2021/03/05	11	29.20	0	0.00	29.35	11	8,667	0.13%
2021/03/04	1	29.40	3	29.38	29.40	-2	8,846	-0.02%
2021/03/03	15	29.11	1	29.35	29.35	14	8,753	0.16%
2021/03/02	9	28.92	5	29.17	28.70	4	8,558	0.05%
2021/02/26	9	28.99	1.5	28.80	28.95	7.5	8,447	0.09%
2021/02/25	4.2	29.15	25	28.91	29.50	-20.8	8,055	-0.26%
2021/02/24	1	28.05	6	27.82	27.75	-5	7,569	-0.07%
2021/02/23	2	27.60	0	0.00	28.10	2	7,539	0.03%
2021/02/22	0	0.00	1	27.60	27.45	-1	7,489	-0.01%
2021/02/19	3	27.28	0	0.00	27.40	3	7,606	0.04%
2021/02/18	2	27.23	2	27.30	27.50	0	7,725	0.00%
2021/02/17	25	26.97	1	26.90	27.10	24	7,641	0.31%
2021/02/05	7	26.96	0	0.00	27.05	7	7,543	0.09%
2021/02/04	1	26.45	0	0.00	26.85	1	7,589	0.01%
2021/02/03	1	26.55	2	26.70	26.70	-1	7,778	-0.01%
2021/02/02	3	26.27	0	0.00	26.75	3	7,820	0.04%
2021/01/29	1	26.40	2	26.35	26.00	-1	7,754	-0.01%
2021/01/28	3	26.75	0	0.00	26.45	3	7,641	0.04%
2021/01/27	3	26.65	4	26.55	26.50	-1	7,542	-0.01%
2021/01/26	1.5	26.68	2	26.75	26.60	-0.5	7,485	-0.01%
2021/01/25	4	26.74	0	0.00	26.80	4	7,457	0.05%
2021/01/22	3	26.33	0	0.00	26.40	3	7,481	0.04%
2021/01/21	2	26.58	0	0.00	26.40	2	7,420	0.03%
2021/01/20	3	26.75	1	26.40	26.40	2	7,367	0.03%
2021/01/19	2	27.20	0	0.00	27.45	2	7,118	0.03%
2021/01/18	4	27.29	4	27.21	27.25	0	7,132	0.00%
2021/01/15	4	27.68	0	0.00	27.60	4	7,011	0.06%
2021/01/14	1	28.05	0	0.00	28.10	1	6,947	0.01%
2021/01/13	1	28.05	4	28.35	28.40	-3	6,921	-0.04%
2021/01/12	1	28.20	1	28.20	28.05	0	6,884	0.00%
2021/01/11	2	28.45	0.1	28.60	28.60	1.9	6,860	0.03%
2021/01/08	1	28.30	6	28.55	28.70	-5	6,819	-0.07%
2021/01/07	0	0.00	2	28.53	28.35	-2	6,769	-0.03%
2021/01/06	1	28.80	2	28.53	28.35	-1	6,715	-0.01%
2021/01/05	1	28.75	5	28.71	28.85	-4	6,573	-0.06%
2021/01/04	1	28.90	33	28.60	28.85	-32	6,584	-0.49%
2020/12/31	3	28.80	11	28.80	28.95	-8	6,491	-0.12%
2020/12/30	17	28.67	21	28.72	29.05	-4	6,463	-0.06%
2020/12/29	0.1	28.70	10	28.50	28.65	-9.9	6,398	-0.15%
2020/12/28	5	28.70	7	28.65	28.60	-2	6,397	-0.03%
2020/12/25	1	28.50	3	28.45	28.55	-2	6,364	-0.03%
2020/12/24	0	0.00	1	28.30	28.05	-1	6,308	-0.02%
2020/12/23	0	0.00	100	27.60	27.60	-100	6,197	-1.61%
2020/12/22	25	27.95	24	27.89	27.70	1	6,247	0.02%
2020/12/21	0	0.00	3	27.87	27.95	-3	6,346	-0.05%
2020/12/18	0	0.00	1	27.50	27.45	-1	6,414	-0.02%
2020/12/17	2	27.58	0	0.00	27.55	2	6,485	0.03%
2020/12/15	0	0.00	1	27.45	27.15	-1	6,649	-0.02%
2020/12/14	0	0.00	15	27.75	27.60	-15	6,721	-0.22%
2020/12/11	20	27.75	1	27.60	27.70	19	6,819	0.28%
2020/12/10	2	27.70	0	0.00	27.70	2	7,005	0.03%
2020/12/09	2	27.53	0	0.00	27.75	2	7,005	0.03%
2020/12/08	0	0.00	2	27.65	27.50	-2	7,036	-0.03%
2020/12/07	1	27.60	1	27.60	27.60	0	7,007	0.00%
2020/12/04	10	27.50	9	27.62	27.65	1	7,046	0.01%
2020/12/03	0	0.00	3	27.50	27.40	-3	7,108	-0.04%
2020/12/02	1	27.30	0	0.00	27.40	1	7,211	0.01%
2020/12/01	0	0.00	6	27.55	27.50	-6	7,359	-0.08%
2020/11/30	2	27.80	12	27.54	27.40	-10	7,539	-0.13%
2020/11/27	1	27.65	21	27.68	27.70	-20	7,373	-0.27%
2020/11/26	0	0.00	4	27.85	27.90	-4	7,410	-0.05%
2020/11/25	1	27.90	4	28.00	28.05	-3	7,542	-0.04%
2020/11/24	1	28.00	5	28.04	28.05	-4	7,534	-0.05%
2020/11/20	4	27.99	15	28.00	28.15	-11	7,425	-0.15%
2020/11/19	0	0.00	3	28.17	28.20	-3	7,434	-0.04%
2020/11/18	1	28.20	0	0.00	28.20	1	7,418	0.01%
2020/11/17	0	0.00	2	28.08	28.00	-2	7,326	-0.03%
2020/11/16	0	0.00	1	27.50	27.50	-1	7,345	-0.01%
2020/11/13	0	0.00	14	27.46	27.60	-14	7,415	-0.19%
2020/11/12	0	0.00	10	27.30	27.60	-10	7,452	-0.13%
2020/11/11	0	0.00	18	27.46	27.70	-18	7,458	-0.24%
2020/11/10	0	0.00	2	26.85	26.90	-2	7,254	-0.03%
2020/11/09	0	0.00	1	26.50	26.60	-1	7,186	-0.01%
2020/11/06	1	26.10	0	0.00	26.20	1	7,189	0.01%
2020/11/03	0	0.00	4	26.23	26.20	-4	7,343	-0.05%
2020/11/02	0	0.00	21	25.92	26.05	-21	7,391	-0.28%
2020/10/27	0.3	26.00	0	0.00	25.90	0.3	8,024	0.00%
2020/10/20	1	26.05	0	0.00	26.05	1	9,518	0.01%
2020/10/19	1	26.15	0	0.00	26.10	1	9,777	0.01%
2020/10/16	0	0.00	2	26.00	25.95	-2	10,069	-0.02%
2020/10/13	2	25.65	0	0.00	25.70	2	10,653	0.02%
2020/10/12	1	25.75	11	26.07	25.90	-10	10,935	-0.09%
2020/10/08	0	0.00	4	26.10	26.15	-4	11,163	-0.04%
2020/10/06	1	26.05	1	26.10	26.10	0	11,404	0.00%
2020/10/05	2	25.70	3	25.73	25.75	-1	11,465	-0.01%
2020/09/30	3	25.43	0	0.00	25.30	3	11,480	0.03%
2020/09/25	22	25.05	17	25.15	25.10	5	11,642	0.04%
2020/09/24	111	24.97	33	24.96	24.85	78	11,757	0.66%	大買/
2020/09/23	28	25.56	16	25.62	25.55	12	11,728	0.10%
2020/09/22	3	25.60	1	25.65	25.65	2	11,731	0.02%
2020/09/21	18	25.80	0	0.00	25.85	18	11,656	0.15%
2020/09/18	4	25.75	0	0.00	25.75	4	11,659	0.03%
2020/09/17	10	25.80	1	25.95	25.95	9	11,518	0.08%
2020/09/16	26	25.95	0	0.00	26.00	26	11,472	0.23%
2020/09/15	18	26.15	28	26.06	26.15	-10	11,387	-0.09%
2020/09/14	4	26.35	4	26.35	26.50	0	11,313	0.00%
2020/09/11	6	26.57	5	26.55	26.45	1	11,306	0.01%
2020/09/10	36	26.77	5	26.75	26.65	31	11,332	0.27%
2020/09/09	7	26.66	7	26.80	26.90	0	11,390	0.00%
2020/09/08	16	27.11	16	27.04	27.00	0	11,374	0.00%
2020/09/07	10	27.34	4	27.20	27.30	6	11,348	0.05%
2020/09/04	26	26.94	1	27.00	26.90	25	11,400	0.22%
2020/09/03	19	27.15	6	26.94	26.80	13	11,372	0.11%
2020/09/02	0	0.00	12	26.50	26.55	-12	11,262	-0.11%
2020/09/01	0	0.00	6	26.30	26.25	-6	11,303	-0.05%
2020/08/31	10	26.40	17	26.46	26.45	-7	11,257	-0.06%
2020/08/28	20	26.03	0	0.00	26.20	20	11,175	0.18%
2020/08/27	12	26.02	7	26.05	26.20	5	11,261	0.04%
2020/08/26	10	26.18	24	26.28	26.25	-14	11,279	-0.12%
2020/08/25	22	26.26	0	0.00	26.30	22	11,317	0.19%
2020/08/21	7	25.85	8	25.90	26.25	-1	11,797	-0.01%
2020/08/20	21	25.89	1	25.80	25.65	20	11,798	0.17%
2020/08/19	34	26.50	0	0.00	26.30	34	11,714	0.29%
2020/08/18	5	26.45	1	26.50	26.50	4	11,700	0.03%
2020/08/17	0	0.00	1	26.30	26.40	-1	11,752	-0.01%
2020/08/13	0.5	26.30	2	26.35	26.35	-1.5	12,101	-0.01%
2020/08/12	21	26.01	0	0.00	26.30	21	12,298	0.17%
2020/08/11	0	0.00	48	26.20	26.05	-48	12,387	-0.39%
2020/08/10	2	26.35	0	0.00	26.45	2	12,453	0.02%
2020/08/07	18	26.34	0	0.00	26.35	18	12,544	0.14%
2020/08/06	1	26.10	0	0.00	26.20	1	12,602	0.01%
2020/08/05	3	26.27	0	0.00	26.10	3	12,770	0.02%
2020/08/04	57	26.05	5	25.90	26.05	52	12,853	0.40%
2020/08/03	62	25.81	6	26.44	26.10	56	13,049	0.43%
2020/07/31	3	25.43	5	25.55	25.60	-2	13,272	-0.02%
2020/07/30	7	25.59	27	25.41	25.70	-20	14,646	-0.14%
2020/07/29	15	25.52	0	0.00	25.45	15	15,192	0.10%
2020/07/28	19	25.78	24	25.71	25.45	-5	15,219	-0.03%
2020/07/27	58	26.36	11	26.07	26.00	47	15,254	0.31%
2020/07/24	4	29.74	0	0.00	29.20	4	14,634	0.03%
2020/07/23	1	29.85	5	30.00	30.00	-4	14,505	-0.03%
2020/07/22	5	30.19	0	0.00	30.30	5	14,438	0.03%
2020/07/21	13	30.33	4	30.39	30.30	9	14,329	0.06%
2020/07/20	5	30.27	3	30.15	30.30	2	14,265	0.01%
2020/07/17	9	30.48	30	30.23	30.15	-21	14,175	-0.15%
2020/07/16	3	30.20	16	30.15	30.50	-13	14,198	-0.09%
2020/07/15	0	0.00	16	29.87	29.80	-16	14,096	-0.11%
2020/07/14	0	0.00	32	29.46	29.50	-32	13,961	-0.23%
2020/07/13	15	29.27	15	29.39	29.60	0	14,039	0.00%
2020/07/10	8	28.88	8	28.84	28.90	0	14,019	0.00%
2020/07/09	5	29.05	2	29.00	28.95	3	14,089	0.02%
2020/07/08	1	28.95	3	29.00	29.10	-2	14,334	-0.01%
2020/07/07	1	29.00	8	28.91	29.05	-7	14,460	-0.05%
2020/07/06	1	28.90	10.3	28.98	29.05	-9.3	14,421	-0.06%
2020/07/03	28	29.06	2	29.03	28.90	26	14,468	0.18%
2020/07/02	4	28.66	9	28.62	28.90	-5	14,485	-0.03%
2020/07/01	8	28.15	15	28.15	28.20	-7	14,485	-0.05%
2020/06/30	0	0.00	1	27.85	27.90	-1	14,509	-0.01%
2020/06/29	0	0.00	2	27.50	27.60	-2	14,654	-0.01%
2020/06/24	1	27.75	2	27.90	27.75	-1	14,722	-0.01%
2020/06/23	0	0.00	25	27.89	27.85	-25	14,829	-0.17%
2020/06/22	3	27.67	0	0.00	27.70	3	14,914	0.02%
2020/06/19	1	27.80	0	0.00	27.40	1	15,054	0.01%
2020/06/18	0	0.00	1	27.85	27.85	-1	15,120	-0.01%
2020/06/17	18	27.76	18	27.95	27.90	0	15,241	0.00%
2020/06/16	4	27.49	3	27.45	27.50	1	15,417	0.01%
2020/06/15	3	27.22	1	27.45	27.20	2	15,649	0.01%
2020/06/12	17	27.37	23	27.15	27.45	-6	15,707	-0.04%
2020/06/11	8	28.21	9	28.22	27.70	-1	15,728	-0.01%
2020/06/10	7	28.56	4	28.63	28.70	3	15,672	0.02%
2020/06/09	7	28.35	9	28.36	28.40	-2	16,010	-0.01%
2020/06/08	2	28.05	2	28.08	28.15	0	16,055	0.00%
2020/06/05	6	27.74	10	27.68	27.80	-4	15,962	-0.03%
2020/06/04	3	27.65	8	27.76	27.80	-5	15,987	-0.03%
2020/06/03	0	0.00	9	27.71	27.80	-9	16,061	-0.06%
2020/06/02	6	27.44	5	27.30	27.35	1	15,979	0.01%
2020/06/01	5	27.26	4	27.30	27.30	1	15,947	0.01%
2020/05/29	5	26.95	0	0.00	26.90	5	15,935	0.03%
2020/05/28	1	27.25	1	27.10	27.10	0	15,573	0.00%
2020/05/27	2	27.30	30	27.37	27.30	-28	15,522	-0.18%
2020/05/26	36	27.26	19	27.28	27.30	17	15,573	0.11%
2020/05/25	15	26.70	0	0.00	26.90	15	15,559	0.10%
2020/05/22	35	26.99	77	27.00	26.85	-42	15,493	-0.27%
2020/05/21	23	27.54	20	27.58	27.50	3	15,412	0.02%
2020/05/20	75	27.69	53	27.77	27.60	22	15,281	0.14%
2020/05/19	19	27.39	10	27.51	27.40	9	15,000	0.06%
2020/05/18	17	26.90	26	26.99	26.95	-9	14,833	-0.06%
2020/05/15	13	26.37	1	26.35	26.40	12	14,753	0.08%
2020/05/14	33	26.60	26	26.69	26.65	7	14,663	0.05%
2020/05/13	23	26.63	8	26.64	26.60	15	14,564	0.10%
2020/05/12	27	26.75	9	26.76	26.85	18	14,476	0.12%
2020/05/11	52	27.39	43	27.49	27.25	9	14,283	0.06%
2020/05/08	58	27.44	36	27.37	27.25	22	14,144	0.16%
2020/05/07	65	27.59	20	27.32	27.35	45	13,904	0.32%
2020/05/06	88	29.43	86	29.00	28.25	2	13,471	0.01%
2020/05/05	49	26.36	4	27.00	28.05	45	11,940	0.38%
2020/05/04	23	25.48	24	25.49	25.50	-1	11,302	-0.01%
2020/04/30	2	25.80	7	25.85	26.00	-5	11,141	-0.04%
2020/04/29	1	25.15	5	25.15	25.10	-4	11,081	-0.04%
2020/04/28	8	25.05	38	25.18	24.90	-30	11,065	-0.27%
2020/04/27	43	24.23	5	24.57	24.75	38	11,124	0.34%
2020/04/24	13	23.84	0	0.00	23.75	13	10,988	0.12%
2020/04/23	3	23.95	3	23.93	23.90	0	10,816	0.00%
2020/04/22	0	0.00	5	23.55	23.85	-5	10,708	-0.05%
2020/04/21	15	24.10	5	24.11	23.95	10	10,699	0.09%
2020/04/20	11	24.69	1	24.75	24.65	10	10,466	0.10%
2020/04/17	19	25.09	8	24.96	24.85	11	10,346	0.11%
2020/04/16	13	24.80	0	0.00	24.75	13	10,245	0.13%
2020/04/15	13	25.23	0	0.00	25.30	13	10,071	0.13%
2020/04/14	14	25.18	16	25.13	25.10	-2	9,996	-0.02%
2020/04/13	39	25.07	6	25.68	25.20	33	9,843	0.34%
2020/04/10	18	24.74	8	24.74	24.70	10	9,553	0.10%
2020/04/09	1	24.10	1	23.85	24.10	0	9,410	0.00%
2020/04/08	0	0.00	73	23.68	23.85	-73	9,316	-0.78%
2020/04/07	3	23.57	1	23.35	23.55	2	9,220	0.02%
2020/04/06	5	22.50	0	0.00	23.05	5	9,061	0.06%
2020/04/01	3	22.52	0	0.00	22.50	3	8,904	0.03%
2020/03/31	65	22.59	0	0.00	22.55	65	8,775	0.74%
2020/03/30	0	0.00	2	22.70	22.60	-2	8,602	-0.02%
2020/03/27	4.6	22.76	1	22.70	22.65	3.6	8,538	0.04%
2020/03/25	6	22.57	2	22.50	22.45	4	8,375	0.05%
2020/03/24	1	21.25	6	21.51	21.35	-5	8,272	-0.06%
2020/03/23	12	20.62	0	0.00	20.50	12	8,134	0.15%
2020/03/20	0	0.00	1	21.90	21.85	-1	8,072	-0.01%
2020/03/19	2	20.70	0	0.00	21.15	2	7,875	0.03%
2020/03/18	5	22.24	2	22.65	22.15	3	7,674	0.04%
2020/03/17	1	22.60	1	22.85	22.65	0	7,638	0.00%
2020/03/16	6	23.36	5	23.69	23.25	1	7,489	0.01%
2020/03/13	13	23.09	0	0.00	23.90	13	7,342	0.18%
2020/03/12	7.1	25.37	3	25.45	25.30	4.1	6,851	0.06%
2020/03/11	1	27.00	0	0.00	27.20	1	6,693	0.01%
2020/03/10	6	27.10	15	27.43	27.10	-9	6,674	-0.13%
2020/03/09	2	27.63	0	0.00	27.60	2	6,644	0.03%
2020/03/06	1	28.05	0	0.00	28.10	1	6,553	0.02%
2020/03/04	1	28.10	0	0.00	28.10	1	6,599	0.02%
2020/03/03	3	28.08	25	28.06	28.00	-22	6,610	-0.33%
2020/03/02	1	28.05	4	28.05	28.00	-3	6,554	-0.05%
2020/02/27	2	28.35	0	0.00	28.25	2	6,839	0.03%
2020/02/24	3	28.58	6	28.55	28.65	-3	6,772	-0.04%
2020/02/20	1	28.80	1	28.85	28.90	0	6,877	0.00%
2020/02/19	2	28.95	0	0.00	28.90	2	6,877	0.03%
2020/02/18	0	0.00	2	28.80	29.00	-2	6,882	-0.03%
2020/02/17	1	28.75	0	0.00	28.85	1	6,866	0.01%
2020/02/13	0	0.00	1	28.80	28.90	-1	6,924	-0.01%
2020/02/12	1	28.65	0	0.00	28.60	1	7,059	0.01%
2020/02/11	1	28.65	0	0.00	28.60	1	7,073	0.01%
2020/02/10	1	28.05	5	28.40	28.55	-4	7,138	-0.06%
2020/02/07	2	28.43	0	0.00	28.20	2	7,192	0.03%
2020/02/06	0	0.00	2	28.70	28.85	-2	7,214	-0.03%
2020/02/05	1	28.70	1	28.75	28.60	0	7,457	0.00%
2020/02/03	6	28.51	2	27.45	28.15	4	7,590	0.05%
2020/01/30	7	28.26	0	0.00	28.00	7	7,325	0.10%
2020/01/20	0	0.00	1	29.55	29.40	-1	7,115	-0.01%
2020/01/17	1	29.40	0	0.00	29.50	1	7,077	0.01%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/15	1	29.60	0	0.00	29.45	1	7,110	0.01%
2020/01/14	0	0.00	1	29.55	29.50	-1	7,081	-0.01%
2020/01/13	0	0.00	1.7	29.50	29.50	-1.7	7,107	-0.02%
2020/01/10	1	29.30	2	29.25	29.25	-1	7,308	-0.01%
2020/01/08	5	29.14	0.1	29.25	29.05	4.9	7,456	0.07%
2020/01/07	2	29.43	1	29.45	29.40	1	7,504	0.01%
2020/01/06	3	29.70	0	0.00	29.55	3	7,566	0.04%
2020/01/03	1	29.95	1	30.00	30.00	0	7,595	0.00%
2020/01/02	0	0.00	3	29.95	29.90	-3	7,603	-0.04%
2019/12/31	1	29.85	0	0.00	29.85	1	7,651	0.01%
2019/12/30	0	0.00	2	29.95	29.90	-2	7,625	-0.03%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	0	0.00	1	30.05	30.00	-1	7,694	-0.01%
2019/12/24	2	30.20	10	30.03	30.05	-8	7,801	-0.10%
2019/12/23	4	30.55	1	30.50	30.55	3	7,780	0.04%
2019/12/20	2	30.25	9	30.43	30.55	-7	7,744	-0.09%
2019/12/19	0	0.00	2	30.25	30.30	-2	7,644	-0.03%
2019/12/18	8	30.19	4	30.18	30.15	4	7,630	0.05%
2019/12/17	0	0.00	4	30.01	30.20	-4	7,694	-0.05%
2019/12/16	0	0.00	2	29.65	29.85	-2	7,683	-0.03%
2019/12/13	0	0.00	10	29.50	29.50	-10	7,658	-0.13%
2019/12/12	2	29.30	0	0.00	29.30	2	7,633	0.03%
2019/12/11	7	29.19	0	0.00	29.30	7	7,651	0.09%
2019/12/10	6	29.16	0	0.00	29.20	6	7,688	0.08%
2019/12/09	2	29.25	10	29.25	29.25	-8	7,720	-0.10%
2019/12/05	4	29.33	0	0.00	29.25	4	7,858	0.05%
2019/12/04	3	29.27	0	0.00	29.25	3	7,880	0.04%
2019/12/03	2	29.43	0	0.00	29.55	2	7,920	0.03%
2019/12/02	2	29.55	3	29.58	29.65	-1	7,912	-0.01%
2019/11/29	18	29.84	0	0.00	29.75	18	7,980	0.23%
2019/11/26	3	29.82	2	30.00	29.95	1	7,928	0.01%
2019/11/22	3	29.57	0	0.00	29.55	3	7,731	0.04%
2019/11/21	3	29.67	0	0.00	29.70	3	7,722	0.04%
2019/11/20	2	29.78	0	0.00	29.80	2	7,717	0.03%
2019/11/19	1	29.70	7	29.76	30.05	-6	7,701	-0.08%
2019/11/18	1	29.75	0	0.00	29.85	1	7,765	0.01%
2019/11/15	1	29.75	0	0.00	29.75	1	7,792	0.01%
2019/11/14	0	0.00	10	29.75	29.75	-10	7,829	-0.13%
2019/11/13	3	29.87	1	29.95	29.80	2	7,893	0.03%
2019/11/12	6	29.98	0	0.00	30.00	6	8,269	0.07%
2019/11/11	11	30.04	12	30.00	29.90	-1	8,256	-0.01%
2019/11/08	10	30.28	0	0.00	30.25	10	8,145	0.12%
2019/11/07	101	30.40	0	0.00	30.55	101	8,132	1.24%	大買/鉅額交易
2019/11/06	10	30.45	3	30.48	30.65	7	8,041	0.09%
2019/11/05	0	0.00	4	30.70	30.75	-4	7,971	-0.05%
2019/11/04	4	30.39	2	30.43	30.50	2	7,924	0.03%
2019/10/30	0	0.00	4	29.40	29.55	-4	7,697	-0.05%
2019/10/29	1	29.10	0	0.00	29.05	1	7,796	0.01%
2019/10/28	1	29.10	0	0.00	29.05	1	7,921	0.01%
2019/10/25	0	0.00	3	29.20	29.15	-3	7,921	-0.04%
2019/10/22	0	0.00	6	29.54	29.60	-6	8,045	-0.07%
2019/10/18	11	29.37	1	29.60	29.20	10	8,162	0.12%
2019/10/17	0	0.00	1	29.40	29.50	-1	8,119	-0.01%
2019/10/16	1	29.30	1	29.25	29.25	0	8,150	0.00%
2019/10/15	1	29.00	3	28.93	29.25	-2	8,205	-0.02%
2019/10/14	7	28.71	7	28.77	28.80	0	8,179	0.00%
2019/10/08	2	28.65	0	0.00	28.55	2	8,100	0.02%
2019/10/07	10	28.70	1	28.65	28.70	9	8,060	0.11%
2019/10/04	0	0.00	1	28.30	28.20	-1	8,025	-0.01%
2019/10/03	0	0.00	2	28.10	28.20	-2	8,039	-0.02%
2019/10/02	4	28.49	0	0.00	28.30	4	8,045	0.05%
2019/10/01	12	28.78	5	28.65	28.65	7	7,980	0.09%
2019/09/27	1	28.55	0	0.00	28.65	1	7,915	0.01%
2019/09/26	5	28.70	0	0.00	28.50	5	7,930	0.06%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/24	12	28.74	0	0.00	28.80	12	7,989	0.15%
2019/09/23	4	28.90	0	0.00	28.80	4	8,036	0.05%
2019/09/19	3	28.80	0	0.00	28.70	3	7,963	0.04%
2019/09/18	1	29.10	0	0.00	29.10	1	7,920	0.01%
2019/09/17	11	29.15	3	29.12	29.30	8	7,927	0.10%
2019/09/16	0	0.00	4	29.46	29.50	-4	7,988	-0.05%
2019/09/12	6	28.98	0	0.00	29.00	6	7,960	0.08%
2019/09/11	0	0.00	2	28.95	28.90	-2	8,052	-0.02%
2019/09/10	1	28.75	0	0.00	28.75	1	8,031	0.01%
2019/09/09	3	29.30	0	0.00	29.40	3	7,937	0.04%
2019/09/06	0	0.00	1	29.35	29.30	-1	7,911	-0.01%
2019/09/05	3	29.10	0	0.00	29.20	3	7,893	0.04%
2019/09/03	3	28.70	0	0.00	28.70	3	7,812	0.04%
2019/09/02	2	28.55	1	28.60	28.70	1	7,744	0.01%
2019/08/28	1	27.85	1	27.85	27.90	0	7,719	0.00%
2019/08/22	2	27.93	3	28.35	27.90	-1	7,797	-0.01%
2019/08/21	2	28.25	0	0.00	28.20	2	7,844	0.03%
2019/08/20	4	28.44	1	28.40	28.35	3	7,847	0.04%
2019/08/19	1	28.45	1	28.55	28.55	0	7,767	0.00%
2019/08/16	5	28.05	15	28.24	28.30	-10	7,765	-0.13%
2019/08/15	15	27.45	0	0.00	27.50	15	7,756	0.19%
2019/08/14	1	28.35	0	0.00	28.30	1	7,584	0.01%
2019/08/13	4	28.13	0	0.00	28.05	4	7,824	0.05%
2019/08/12	4	28.58	0	0.00	28.45	4	7,869	0.05%
2019/08/07	0	0.00	1	28.55	28.55	-1	7,978	-0.01%
2019/08/02	2	28.85	0	0.00	28.90	2	8,073	0.02%
2019/08/01	1	29.20	0	0.00	29.25	1	8,131	0.01%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	2	30.60	0	0.00	30.25	2	8,296	0.02%
2019/07/24	5	30.71	0	0.00	30.50	5	8,280	0.06%
2019/07/19	3	31.65	0	0.00	31.50	3	8,213	0.04%
2019/07/18	1	34.05	0	0.00	33.90	1	8,054	0.01%
2019/07/15	1	33.80	0	0.00	33.80	1	7,784	0.01%
2019/07/10	0	0.00	0.1	33.80	33.90	-0.1	7,934	0.00%
2019/07/01	0	0.00	0.1	33.65	33.85	-0.1	8,711	0.00%
2019/06/28	0	0.00	12	33.55	33.50	-12	8,718	-0.14%
2019/06/27	0	0.00	2	33.83	33.95	-2	8,729	-0.02%
2019/06/25	0	0.00	1	33.50	33.45	-1	8,853	-0.01%
2019/06/24	0	0.00	2	33.50	33.75	-2	8,854	-0.02%
2019/06/21	0	0.00	1	33.40	33.10	-1	8,901	-0.01%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/11	0	0.00	2	32.98	33.00	-2	8,942	-0.02%
2019/06/05	1.4	32.74	0	0.00	32.60	1.4	8,964	0.02%
2019/06/03	0	0.00	10	32.80	32.80	-10	9,013	-0.11%
2019/05/30	2	32.48	0	0.00	32.25	2	9,024	0.02%
2019/05/27	2	31.68	0	0.00	31.50	2	9,002	0.02%
2019/05/20	2	32.33	2	32.78	32.60	0	8,623	0.00%
2019/05/17	2	32.00	0	0.00	31.75	2	8,367	0.02%
2019/05/15	0	0.00	3	31.70	31.60	-3	8,321	-0.04%
2019/05/14	1	31.45	2	31.20	31.50	-1	8,376	-0.01%
2019/05/10	3	31.82	0	0.00	31.95	3	8,399	0.04%
2019/05/09	1	32.30	0	0.00	32.55	1	8,366	0.01%
2019/05/07	1	32.70	2	32.55	32.80	-1	8,263	-0.01%
2019/05/06	1	32.60	0	0.00	32.65	1	8,232	0.01%
2019/05/02	2	32.95	0	0.00	32.85	2	8,134	0.02%
2019/04/30	2	33.65	0	0.00	33.70	2	8,018	0.02%
2019/04/29	0	0.00	1	33.70	33.65	-1	8,013	-0.01%
2019/04/26	0	0.00	1	32.95	33.25	-1	8,000	-0.01%
2019/04/25	0	0.00	2	32.60	32.65	-2	8,016	-0.02%
2019/04/11	1	32.40	1	32.95	32.30	0	8,581	0.00%
2019/04/10	1	32.20	0	0.00	32.60	1	8,475	0.01%
2019/04/09	0	0.00	1	32.10	32.50	-1	8,405	-0.01%
2019/04/08	2	32.55	2	32.38	32.10	0	8,300	0.00%
2019/04/03	0	0.00	5	31.53	31.90	-5	8,044	-0.06%
2019/04/02	0	0.00	2	30.85	31.00	-2	7,902	-0.03%
2019/03/29	2	30.50	0	0.00	30.45	2	7,798	0.03%
2019/03/28	1	30.65	2	30.60	30.85	-1	7,892	-0.01%
2019/03/25	3	31.00	2	31.00	31.30	1	7,838	0.01%
2019/03/22	0	0.00	2	31.20	31.30	-2	7,821	-0.03%
2019/03/21	1	30.95	0	0.00	31.00	1	7,870	0.01%
2019/03/20	0	0.00	9	30.64	30.50	-9	7,905	-0.11%
2019/03/19	0	0.00	9	30.41	30.50	-9	7,973	-0.11%
2019/03/18	1	30.20	1	30.15	30.20	0	7,946	0.00%
2019/03/15	1	29.95	0	0.00	29.90	1	7,985	0.01%
2019/03/14	2	29.80	0	0.00	29.95	2	7,949	0.03%
2019/03/13	5	29.96	0	0.00	29.95	5	7,960	0.06%
2019/03/12	4	30.24	1	30.30	30.30	3	8,015	0.04%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/07	1	30.05	0	0.00	30.10	1	8,371	0.01%
2019/03/06	4	30.10	0	0.00	30.15	4	8,443	0.05%
2019/03/05	1	29.95	0	0.00	30.00	1	8,531	0.01%
2019/02/27	1	30.50	0	0.00	30.50	1	8,569	0.01%
2019/02/20	4	30.80	1	31.10	31.00	3	8,728	0.03%
2019/02/19	2	30.95	2	31.00	30.70	0	9,152	0.00%
2019/02/18	0	0.00	1	30.45	30.25	-1	9,211	-0.01%
2019/02/14	0	0.00	8	30.11	30.00	-8	9,118	-0.09%
2019/02/13	5	29.92	0	0.00	30.00	5	9,085	0.06%
2019/02/11	1	29.40	1	30.10	29.65	0	9,077	0.00%
2019/01/28	0	0.00	11	29.58	29.70	-11	8,879	-0.12%
2019/01/23	0	0.00	8	29.35	29.35	-8	8,947	-0.09%
2019/01/21	0	0.00	1	29.25	29.20	-1	9,104	-0.01%
2019/01/18	1	28.75	0	0.00	28.80	1	9,143	0.01%
2019/01/17	1	28.95	0	0.00	28.95	1	9,213	0.01%
2019/01/16	1	29.25	1	29.10	29.05	0	9,257	0.00%
2019/01/15	1	29.55	2	29.33	29.55	-1	9,229	-0.01%
2019/01/14	1	29.05	0	0.00	29.00	1	9,231	0.01%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	10	29.24	29.30	-10	9,492	-0.11%
2019/01/08	0	0.00	1	28.95	28.85	-1	9,781	-0.01%
2019/01/07	2	28.75	1	28.65	28.70	1	9,859	0.01%
2019/01/04	0	0.00	1	28.45	28.25	-1	9,958	-0.01%
2019/01/02	1	28.00	0	0.00	28.05	1	10,398	0.01%
2018/12/24	0	0.00	1	28.10	28.25	-1	10,708	-0.01%
2018/12/22	0	0.00	3	27.60	27.50	-3	10,842	-0.03%
2018/12/21	3	27.90	0	0.00	27.60	3	11,052	0.03%
2018/12/18	2	28.40	1	28.20	28.20	1	11,087	0.01%
2018/12/17	0	0.00	4	28.63	28.80	-4	11,426	-0.04%
2018/12/14	1	28.15	0	0.00	28.15	1	11,796	0.01%
2018/12/13	1	28.30	0	0.00	28.45	1	11,923	0.01%
2018/12/11	5	28.77	0	0.00	28.65	5	12,027	0.04%
2018/12/10	4	28.73	0	0.00	28.65	4	12,243	0.03%
2018/12/07	0	0.00	3	28.70	28.75	-3	12,390	-0.02%
2018/12/06	6	28.14	0	0.00	28.15	6	12,688	0.05%
2018/12/05	3	28.23	0	0.00	28.40	3	12,999	0.02%
2018/12/04	1	29.00	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	3	29.05	29.30	-3	13,251	-0.02%
2018/11/30	0	0.00	1	28.60	28.45	-1	13,246	-0.01%
2018/11/29	4	28.46	0	0.00	28.30	4	13,327	0.03%
2018/11/28	2	28.45	0	0.00	28.60	2	13,318	0.02%
2018/11/27	15	28.13	0	0.00	28.20	15	13,315	0.11%
2018/11/26	4	28.93	10	29.00	28.75	-6	13,324	-0.05%
2018/11/23	6	28.37	0	0.00	28.45	6	13,454	0.04%
2018/11/22	11	29.08	1	29.00	28.85	10	13,484	0.07%
2018/11/21	1	28.90	1	28.95	29.20	0	13,609	0.00%
2018/11/20	3	29.10	4	29.15	29.25	-1	13,803	-0.01%
2018/11/19	2	29.43	0	0.00	29.45	2	14,145	0.01%
2018/11/16	12	29.65	0	0.00	29.35	12	14,578	0.08%
2018/11/15	2	30.93	1	30.80	31.20	1	14,643	0.01%
2018/11/14	0	0.00	2	31.63	31.50	-2	14,867	-0.01%
2018/11/12	0	0.00	5	31.43	31.50	-5	14,956	-0.03%
2018/11/09	6	30.94	0	0.00	30.95	6	15,009	0.04%
2018/11/08	2	31.80	1	31.80	31.80	1	15,190	0.01%
2018/11/07	0	0.00	2	31.35	31.45	-2	15,304	-0.01%
2018/11/05	2	30.60	0	0.00	30.85	2	15,279	0.01%
2018/11/02	0	0.00	1	31.65	31.65	-1	15,247	-0.01%
2018/10/30	0	0.00	3	30.70	30.15	-3	15,259	-0.02%
2018/10/29	2	29.75	0	0.00	29.95	2	15,194	0.01%
2018/10/26	1	29.80	0	0.00	30.00	1	15,210	0.01%
2018/10/25	0	0.00	2	29.50	30.20	-2	15,222	-0.01%
2018/10/24	1	30.65	3	31.00	30.70	-2	15,158	-0.01%
2018/10/23	3	31.37	1	31.55	31.20	2	15,026	0.01%
2018/10/22	0	0.00	4	32.09	32.20	-4	15,038	-0.03%
2018/10/19	5	31.07	2	31.00	31.25	3	15,040	0.02%
2018/10/18	2	31.95	10	32.04	32.05	-8	14,906	-0.05%
2018/10/17	1	31.75	11	31.80	31.55	-10	14,932	-0.07%
2018/10/16	30	30.94	25	30.85	31.05	5	14,994	0.03%
2018/10/15	3	31.92	3	32.10	32.10	0	14,845	0.00%
2018/10/12	1	33.10	10	31.63	33.25	-9	14,868	-0.06%
2018/10/11	14	32.59	3	33.02	32.35	11	15,030	0.07%
2018/10/09	14	35.17	6	35.85	35.85	8	14,779	0.05%
2018/10/08	0	0.00	3	35.05	35.05	-3	14,603	-0.02%
2018/10/05	7	34.61	1	34.15	34.50	6	14,624	0.04%
2018/10/04	16	34.90	0	0.00	35.15	16	14,724	0.11%
2018/10/03	0	0.00	1	35.50	35.40	-1	14,807	-0.01%
2018/10/02	1	35.25	0	0.00	35.40	1	14,917	0.01%
2018/10/01	6	34.79	3	34.65	34.80	3	15,055	0.02%
2018/09/28	3	35.52	0	0.00	35.70	3	15,180	0.02%
2018/09/27	0	0.00	1	36.20	36.35	-1	15,212	-0.01%
2018/09/26	5	35.99	5	35.92	36.00	0	15,398	0.00%
2018/09/25	8	36.56	0	0.00	36.20	8	15,450	0.05%
2018/09/21	1	36.20	25	36.75	37.40	-24	15,309	-0.16%
2018/09/20	19	36.56	13	36.22	35.80	6	14,943	0.04%
2018/09/19	0	0.00	18	36.89	37.00	-18	14,610	-0.12%
2018/09/17	17	35.96	2	35.90	35.75	15	14,190	0.11%
2018/09/14	7	35.90	27	36.02	36.05	-20	14,164	-0.14%
2018/09/13	0	0.00	18	35.73	35.65	-18	13,939	-0.13%
2018/09/12	38	35.65	26	35.64	35.45	12	13,754	0.09%
2018/09/11	10	35.12	2	35.18	35.45	8	13,492	0.06%
2018/09/10	10	34.54	2	34.75	34.50	8	13,213	0.06%
2018/09/07	16	34.40	0	0.00	34.05	16	13,127	0.12%
2018/09/06	1	34.35	2	34.83	34.35	-1	12,986	-0.01%
2018/09/05	0	0.00	13	34.84	34.70	-13	12,867	-0.10%
2018/09/03	14	35.21	0	0.00	34.60	14	12,558	0.11%
2018/08/31	4	35.23	1	35.40	35.75	3	12,429	0.02%
2018/08/30	15	36.21	12	35.83	35.70	3	12,333	0.02%
2018/08/29	5	35.57	1	35.55	35.70	4	12,200	0.03%
2018/08/28	16	35.78	6	35.78	35.95	10	12,067	0.08%
2018/08/27	3	35.28	1	35.20	35.70	2	11,937	0.02%
2018/08/24	9	36.13	0	0.00	36.00	9	11,651	0.08%
2018/08/23	3	36.07	14	36.51	37.25	-11	11,349	-0.10%
2018/08/22	2	34.88	5	35.24	35.20	-3	10,837	-0.03%
2018/08/21	0	0.00	18	33.25	34.05	-18	10,315	-0.17%
2018/08/20	2	32.65	2	32.53	32.50	0	10,030	0.00%
2018/08/17	1	32.45	9	32.44	32.45	-8	9,994	-0.08%
2018/08/15	17	32.04	10	32.65	32.25	7	9,932	0.07%
2018/08/14	4	32.65	2	32.55	32.75	2	9,740	0.02%
2018/08/13	2	31.65	0	0.00	31.80	2	9,633	0.02%
2018/08/10	2	31.90	0	0.00	31.80	2	9,675	0.02%
2018/08/09	5	31.90	0	0.00	32.10	5	9,680	0.05%
2018/08/08	10	32.03	0	0.00	32.20	10	9,674	0.10%
2018/08/07	1	31.90	3	32.20	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	2	31.65	32.10	-2	9,514	-0.02%
2018/08/03	0	0.00	4	31.34	31.25	-4	9,420	-0.04%
2018/08/02	6	30.93	0	0.00	30.75	6	9,391	0.06%
2018/08/01	2	32.15	0	0.00	32.30	2	9,203	0.02%
2018/07/31	0	0.00	3	32.50	32.60	-3	9,132	-0.03%
2018/07/30	1	32.05	0	0.00	32.15	1	9,084	0.01%
2018/07/27	4	32.29	0	0.00	32.25	4	9,071	0.04%
2018/07/26	0	0.00	6	32.56	32.85	-6	8,977	-0.07%
2018/07/24	1	32.60	3	32.70	32.65	-2	9,134	-0.02%
2018/07/23	0	0.00	5.1	32.36	32.20	-5.1	9,000	-0.06%
2018/07/19	2	32.10	1	32.35	31.80	1	8,652	0.01%
2018/07/18	0.1	33.00	5.2	32.93	33.25	-5.1	8,444	-0.06%
2018/07/12	0	0.00	1	31.95	32.00	-1	7,804	-0.01%
2018/07/11	2	31.58	1	31.85	31.90	1	7,616	0.01%
2018/07/10	1	32.40	5	32.01	32.05	-4	7,440	-0.05%
2018/07/09	3	31.70	3	32.10	32.35	0	7,233	0.00%
2018/07/06	27	31.45	27	31.19	31.50	0	6,964	0.00%
2018/07/05	8	31.20	7	31.26	30.90	1	6,686	0.01%
2018/07/04	1	30.30	13	30.43	30.80	-12	6,554	-0.18%
2018/07/03	0	0.00	2	29.55	29.55	-2	6,348	-0.03%
2018/07/02	1	29.20	0	0.00	28.90	1	6,241	0.02%
2018/06/29	0	0.00	3	28.95	28.90	-3	6,194	-0.05%
2018/06/28	3	28.25	0	0.00	28.50	3	6,113	0.05%
2018/06/26	3	28.90	0	0.00	28.80	3	6,046	0.05%
2018/06/25	0	0.00	3	29.55	29.45	-3	5,984	-0.05%
2018/06/21	0	0.00	3	28.90	28.80	-3	5,896	-0.05%
2018/06/20	3	28.35	4	28.83	29.00	-1	5,893	-0.02%
2018/06/19	5	29.05	2	28.50	28.50	3	5,800	0.05%
2018/06/15	0	0.00	3	29.60	29.60	-3	5,668	-0.05%
2018/06/13	1	29.15	0	0.00	29.15	1	5,443	0.02%
2018/06/12	2	29.20	1	29.35	29.10	1	5,683	0.02%
2018/06/11	4	29.11	5	29.59	29.00	-1	5,650	-0.02%
2018/06/08	4	29.54	0.1	29.50	29.65	3.9	5,658	0.07%
2018/06/06	0	0.00	3	29.80	29.95	-3	5,608	-0.05%
2018/06/05	0.1	29.40	0	0.00	29.50	0.1	5,511	0.00%
2018/06/04	0	0.00	3	29.30	29.35	-3	5,493	-0.05%
2018/06/01	0	0.00	2	28.85	28.95	-2	5,462	-0.04%
2018/05/31	0	0.00	3	28.45	28.55	-3	5,457	-0.05%
2018/05/30	3	28.05	178	28.47	28.05	-175	5,311	-3.30%	大賣/鉅額交易
2018/05/28	2	28.60	0	0.00	28.70	2	5,291	0.04%
2018/05/25	1	28.75	10	28.75	28.75	-9	5,356	-0.17%
2018/05/21	0	0.00	2	29.05	28.95	-2	5,414	-0.04%
2018/05/18	190	28.63	5	28.58	28.65	185	5,417	3.41%	大買/鉅額交易
2018/05/17	10	28.20	1	28.10	28.15	9	5,436	0.17%
2018/05/16	3	28.05	0	0.00	28.20	3	5,487	0.05%
2018/05/15	3	28.10	0	0.00	28.15	3	5,705	0.05%
2018/05/14	4	28.30	2.1	28.30	28.25	1.9	6,031	0.03%
2018/05/08	0	0.00	4	28.31	28.40	-4	6,379	-0.06%
2018/05/07	0	0.00	1	28.10	28.10	-1	6,378	-0.02%
2018/05/04	1	27.75	5	27.65	27.70	-4	6,372	-0.06%
2018/05/03	5	28.10	2	28.05	28.15	3	6,405	0.05%
2018/05/02	2.1	28.45	1.1	28.50	28.60	1	6,429	0.02%
2018/04/30	2	27.60	8	27.99	28.40	-6	6,402	-0.09%
2018/04/27	1	27.25	0	0.00	27.20	1	6,267	0.02%
2018/04/26	4	27.23	0	0.00	27.10	4	6,388	0.06%
2018/04/25	0	0.00	6	27.03	27.20	-6	6,418	-0.09%
2018/04/24	2	26.75	0	0.00	26.85	2	6,472	0.03%
2018/04/19	1	26.95	3	27.10	27.20	-2	6,875	-0.03%
2018/04/18	0	0.00	3	26.90	26.90	-3	6,949	-0.04%
2018/04/17	3	26.50	0	0.00	26.50	3	7,049	0.04%
2018/04/16	1	26.65	0	0.00	26.65	1	7,205	0.01%
2018/04/10	0	0.00	20	27.10	27.20	-20	7,665	-0.26%
2018/04/09	1	26.80	3	26.92	27.05	-2	7,672	-0.03%
2018/04/03	0	0.00	2	26.55	26.60	-2	7,720	-0.03%
2018/03/30	0	0.00	5	26.34	26.50	-5	8,034	-0.06%
2018/03/28	0	0.00	6	26.02	26.10	-6	7,957	-0.08%
2018/03/27	0	0.00	1	26.05	26.10	-1	7,972	-0.01%
2018/03/26	10	25.75	0	0.00	25.95	10	7,983	0.13%
2018/03/23	8	25.78	0	0.00	25.95	8	7,986	0.10%
2018/03/22	0	0.00	0.2	26.15	26.30	-0.2	7,958	0.00%
2018/03/14	1	26.15	0	0.00	25.75	1	7,782	0.01%
2018/03/13	3	25.87	2	25.95	26.05	1	7,790	0.01%
2018/03/12	4	25.78	0	0.00	25.85	4	7,806	0.05%
2018/03/07	0	0.00	3	25.75	25.70	-3	7,878	-0.04%
2018/03/05	0	0.00	2	25.65	25.50	-2	8,114	-0.02%
2018/03/02	5	25.38	0	0.00	25.50	5	8,095	0.06%
2018/03/01	3	25.40	3	25.90	25.75	0	8,041	0.00%
2018/02/27	1	26.00	0	0.00	25.95	1	7,965	0.01%
2018/02/26	5	26.00	3	26.00	25.95	2	7,853	0.03%
2018/02/23	0	0.00	5	25.54	25.60	-5	7,789	-0.06%
2018/02/22	0.1	25.15	0	0.00	25.25	0.1	7,827	0.00%
2018/02/21	1	24.90	165	24.87	25.40	-164	7,785	-2.11%	大賣/鉅額交易
2018/02/12	0	0.00	40	24.39	24.40	-40	7,677	-0.52%
2018/02/09	5	24.09	0	0.00	24.35	5	7,599	0.07%
2018/02/08	2	24.50	190	24.50	24.50	-188	7,499	-2.51%	大賣/鉅額交易
2018/02/07	0	0.00	30	24.45	24.45	-30	7,456	-0.40%
2018/02/06	123	24.22	100	24.15	24.30	23	7,175	0.32%	大買/
2018/02/05	10	25.95	0	0.00	26.00	10	6,819	0.15%
2018/01/31	15	25.99	1	26.10	26.05	14	6,461	0.22%
2018/01/26	1	26.30	0	0.00	26.55	1	6,221	0.02%
2018/01/25	5	26.30	0	0.00	26.40	5	6,161	0.08%
2018/01/24	48	26.41	5	26.55	26.55	43	6,058	0.71%
2018/01/22	50	26.77	0	0.00	26.70	50	5,825	0.86%
2018/01/19	1	27.00	0	0.00	26.90	1	5,699	0.02%
2018/01/18	0	0.00	50	27.00	27.00	-50	5,607	-0.89%
2018/01/17	2	26.88	0	0.00	26.90	2	5,608	0.04%
2018/01/16	30	27.09	5	27.55	27.00	25	5,569	0.45%
2018/01/15	0	0.00	6	27.30	27.30	-6	5,416	-0.11%
2018/01/12	30	26.85	37	27.13	26.90	-7	5,306	-0.13%
2018/01/11	31	26.75	5	26.75	26.75	26	5,189	0.50%
2018/01/10	5	26.70	0	0.00	27.00	5	5,119	0.10%
2018/01/09	10	26.55	0.3	26.70	26.75	9.7	4,956	0.20%
2018/01/08	0	0.00	0.1	26.50	26.50	-0.1	4,872	0.00%
2018/01/05	0	0.00	8	26.59	26.65	-8	4,730	-0.17%
2018/01/04	50	26.27	0	0.00	26.35	50	4,655	1.07%
2018/01/02	1	26.90	5	26.95	26.80	-4	4,448	-0.09%