遠東新 (1402)-大昌券商分點個股進出

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
35.20
漲跌
▲0.85
漲幅
+2.47%
成交量
13,242張
產業
上市紡織類股
879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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	0	0.00	3	35.10	35.20	-3	5,542	-0.05%
2024/05/15	4	34.25	1	34.20	34.35	3	5,357	0.06%
2024/05/14	13	34.25	1	34.45	34.25	12	5,351	0.22%
2024/05/13	0	0.00	3.1	34.53	34.60	-3.1	5,343	-0.06%
2024/05/10	0	0.00	8	33.94	34.45	-8	5,287	-0.15%
2024/05/09	8	33.34	0	0.00	33.40	8	5,167	0.15%
2024/05/08	4	33.70	4	33.71	33.75	0	5,184	0.00%
2024/05/07	5	33.43	1	33.60	33.70	4	5,149	0.08%
2024/05/06	6	33.30	2	33.50	33.50	4	5,101	0.08%
2024/05/03	0	0.00	1	33.30	33.20	-1	5,032	-0.02%
2024/05/02	1	33.35	30	32.87	33.20	-29	4,976	-0.58%
2024/04/30	3	32.87	20	32.96	32.50	-17	4,851	-0.35%
2024/04/29	0	0.00	3	32.95	33.10	-3	4,812	-0.06%
2024/04/26	1	32.15	0	0.00	32.05	1	4,709	0.02%
2024/04/23	0	0.00	1	32.85	32.85	-1	4,764	-0.02%
2024/04/22	1	32.35	16	32.16	32.40	-15	4,821	-0.31%
2024/04/16	0	0.00	1	32.65	31.85	-1	4,600	-0.02%
2024/04/08	10	32.40	0	0.00	32.65	10	4,596	0.22%
2024/03/29	0	0.00	15	33.08	33.25	-15	4,671	-0.32%
2024/03/28	0	0.00	3.8	32.91	33.05	-3.8	4,623	-0.08%
2024/03/27	0	0.00	7	32.85	32.85	-7	4,641	-0.15%
2024/03/19	12	32.08	0	0.00	31.70	12	6,240	0.19%
2024/03/18	0	0.00	4	32.63	32.75	-4	6,208	-0.06%
2024/03/15	0	0.00	18	33.18	32.90	-18	6,204	-0.29%
2024/03/14	1	32.80	0	0.00	32.90	1	5,903	0.02%
2024/03/13	0	0.00	2	32.70	32.70	-2	5,894	-0.03%
2024/03/12	0	0.00	1	32.15	32.35	-1	5,868	-0.02%
2024/03/11	0	32.30	0	0.00	32.50	0	5,939	0.00%
2024/03/08	5	31.80	109	32.20	32.40	-104	6,094	-1.71%	大賣/鉅額交易
2024/03/07	0	0.00	7.9	31.94	32.05	-7.9	6,235	-0.13%
2024/03/06	0	0.00	30	32.15	32.00	-30	6,344	-0.47%
2024/03/01	1	31.95	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	5	32.20	32.60	-5	7,360	-0.07%
2024/02/27	0	0.00	6	31.78	31.65	-6	7,378	-0.08%
2024/02/22	2	31.70	20	31.83	31.90	-18	7,781	-0.23%
2024/02/21	1	31.65	0	0.00	31.75	1	7,884	0.01%
2024/02/20	5	31.50	0	0.00	31.60	5	7,914	0.06%
2024/02/19	0	0.00	2	31.03	31.35	-2	7,963	-0.03%
2024/02/15	1	30.40	0	0.00	30.70	1	8,187	0.01%
2024/02/05	2	30.70	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%
2024/01/26	0	0.00	15	30.90	30.95	-15	8,389	-0.18%
2024/01/24	2	30.50	0	0.00	30.60	2	8,510	0.02%
2024/01/19	5	30.25	0	0.00	30.50	5	8,745	0.06%
2024/01/18	5	30.40	0	0.00	30.50	5	8,810	0.06%
2024/01/17	12	30.69	0	0.00	30.40	12	8,817	0.14%
2024/01/12	0	0.00	1	31.30	31.40	-1	8,720	-0.01%
2024/01/11	0	0.00	1	31.40	31.45	-1	8,788	-0.01%
2024/01/10	11	31.21	0	0.00	31.20	11	8,999	0.12%
2024/01/08	0	0.00	0.4	31.80	31.80	-0.4	9,099	0.00%
2024/01/05	0	0.00	1	31.75	31.75	-1	9,156	-0.01%
2024/01/04	1	31.60	12	31.71	31.75	-11	9,258	-0.12%
2024/01/02	0	0.00	5	31.45	31.55	-5	9,340	-0.05%
2023/12/29	5	31.05	0	0.00	31.20	5	9,309	0.05%
2023/12/28	1	31.30	0	0.00	31.40	1	9,329	0.01%
2023/12/27	1	31.20	10.2	31.32	31.40	-9.2	9,325	-0.10%
2023/12/26	2	31.00	0	0.00	31.10	2	9,287	0.02%
2023/12/25	7	30.89	0	0.00	30.95	7	9,313	0.08%
2023/12/21	0	0.00	1.1	31.45	31.50	-1.1	9,305	-0.01%
2023/12/20	1	31.45	0	0.00	31.25	1	9,118	0.01%
2023/12/18	5	30.80	6	31.22	31.40	-1	8,728	-0.01%
2023/12/14	0	0.00	1	30.90	30.95	-1	7,717	-0.01%
2023/12/11	1	30.75	0	0.00	30.90	1	8,735	0.01%
2023/12/08	7	31.04	0	0.00	30.95	7	8,747	0.08%
2023/12/07	1	31.25	1	31.50	31.10	0	8,771	0.00%
2023/12/06	3	31.72	1	31.65	31.65	2	8,731	0.02%
2023/12/05	0	0.00	0.2	31.45	31.30	-0.2	8,637	0.00%
2023/12/04	0	0.00	9	31.65	31.60	-9	8,528	-0.11%
2023/11/30	0	0.00	2	31.00	30.60	-2	8,250	-0.02%
2023/11/29	0	0.00	1	30.85	30.60	-1	7,885	-0.01%
2023/11/28	0	0.00	1	30.90	30.60	-1	7,756	-0.01%
2023/11/27	2	30.80	1	30.80	30.45	1	7,706	0.01%
2023/11/22	26	30.70	8	30.74	30.45	18	7,182	0.25%
2023/11/21	0	0.00	5	30.28	30.40	-5	7,084	-0.07%
2023/11/20	5	29.99	0	0.00	29.95	5	6,974	0.07%
2023/11/16	0	0.00	1	30.65	30.85	-1	6,846	-0.01%
2023/11/15	3	30.52	2	30.60	30.70	1	6,789	0.01%
2023/11/14	0	0.00	5	30.37	30.50	-5	6,688	-0.07%
2023/11/13	1.2	30.09	12	30.25	30.35	-10.8	6,670	-0.16%
2023/11/10	0	0.00	2	30.13	30.25	-2	6,768	-0.03%
2023/11/09	0	0.00	1	30.05	30.25	-1	6,785	-0.01%
2023/11/06	0	0.00	8	30.06	30.25	-8	6,816	-0.12%
2023/11/02	0	0.00	17	29.80	29.85	-17	6,807	-0.25%
2023/11/01	6	29.48	1	29.55	29.40	5	6,770	0.07%
2023/10/31	0	0.00	2	29.45	29.50	-2	6,756	-0.03%
2023/10/30	1	29.30	3	29.30	29.30	-2	6,760	-0.03%
2023/10/24	0	0.00	0.3	28.90	29.05	-0.3	6,755	0.00%
2023/10/23	0	0.00	10	28.85	28.65	-10	6,813	-0.15%
2023/10/18	0	0.00	1	29.20	29.00	-1	6,918	-0.01%
2023/10/16	0	0.00	1	29.30	29.25	-1	6,838	-0.01%
2023/10/13	0	0.00	2	29.20	29.30	-2	6,951	-0.03%
2023/10/11	0	0.00	1	29.10	29.20	-1	7,094	-0.01%
2023/10/06	10	28.45	0	0.00	28.55	10	7,003	0.14%
2023/10/05	1	28.50	0	0.00	28.40	1	7,025	0.01%
2023/10/04	3	28.47	0	0.00	28.35	3	7,025	0.04%
2023/09/26	0	0.00	1	28.70	28.60	-1	7,364	-0.01%
2023/09/25	0	0.00	1	28.90	28.85	-1	7,375	-0.01%
2023/09/21	3	28.88	4	28.96	28.80	-1	7,478	-0.01%
2023/09/20	0	0.00	1	29.25	29.20	-1	7,445	-0.01%
2023/09/18	0	0.00	2	29.53	29.50	-2	7,578	-0.03%
2023/09/15	1	29.25	0	0.00	29.10	1	7,583	0.01%
2023/09/13	3	29.00	1	28.90	29.15	2	6,488	0.03%
2023/09/11	1	28.75	0	0.00	28.70	1	6,585	0.02%
2023/09/08	0	0.00	1	28.35	28.50	-1	6,577	-0.02%
2023/09/07	3	28.53	0.7	28.45	28.40	2.3	6,607	0.03%
2023/09/06	0	0.00	5	28.65	28.60	-5	6,585	-0.08%
2023/09/05	3	28.88	0	0.00	28.85	3	6,564	0.05%
2023/09/04	0.1	28.75	0	0.00	28.60	0.1	6,566	0.00%
2023/09/01	0.1	28.85	0.1	28.85	28.80	0	6,545	0.00%
2023/08/31	1	28.15	0	0.00	28.15	1	6,535	0.02%
2023/08/28	3.1	28.25	0	0.00	28.15	3.1	6,422	0.05%
2023/08/25	0.1	28.45	0	0.00	28.30	0.1	6,945	0.00%
2023/08/24	0.1	28.40	1	28.40	28.35	-0.9	6,967	-0.01%
2023/08/23	8.1	28.46	0	0.00	28.35	8.1	6,916	0.12%
2023/08/22	2	28.55	0	0.00	28.60	2	6,918	0.03%
2023/08/17	2	28.40	0	0.00	28.50	2	6,954	0.03%
2023/08/16	2	28.70	0	0.00	28.60	2	6,909	0.03%
2023/08/15	1	29.25	0	0.00	29.15	1	6,812	0.01%
2023/08/14	10	29.35	94	29.35	29.30	-84	6,805	-1.23%
2023/08/11	3	29.37	0	0.00	29.50	3	6,846	0.04%
2023/08/08	4	29.50	0	0.00	29.60	4	6,872	0.06%
2023/08/04	3	29.50	0	0.00	29.50	3	6,833	0.04%
2023/08/02	2	29.55	0	0.00	29.55	2	6,812	0.03%
2023/08/01	4	29.68	0	0.00	29.65	4	6,762	0.06%
2023/07/31	3	29.75	7	29.75	29.70	-4	6,757	-0.06%
2023/07/27	0	0.00	11.2	29.79	29.95	-11.2	6,678	-0.17%
2023/07/26	4	29.40	0	0.00	29.50	4	6,678	0.06%
2023/07/25	19	29.27	0	0.00	29.25	19	6,659	0.29%
2023/07/24	15	29.39	0	0.00	29.15	15	6,621	0.23%
2023/07/21	3	29.70	11	29.60	29.60	-8	6,601	-0.12%
2023/07/20	97	29.95	0	0.00	29.80	97	6,556	1.48%
2023/07/19	35	29.91	0	0.00	29.75	35	6,559	0.53%
2023/07/18	113	30.03	0	0.00	30.00	113	6,469	1.75%	大買/鉅額交易
2023/07/17	14.3	30.39	0	0.00	30.30	14.3	6,352	0.22%
2023/07/14	19.4	32.22	14	32.30	32.30	5.4	6,184	0.09%
2023/07/13	2	32.30	2	32.50	32.20	0	6,149	0.00%
2023/07/12	2	32.30	0	0.00	32.30	2	6,134	0.03%
2023/07/10	1	31.95	0	0.00	32.00	1	6,239	0.02%
2023/07/07	4	32.03	0	0.00	32.05	4	6,234	0.06%
2023/07/06	10	32.61	0	0.00	32.20	10	6,204	0.16%
2023/07/05	0	0.00	5	33.50	33.35	-5	6,031	-0.08%
2023/06/30	0	0.00	2	33.53	33.45	-2	5,999	-0.03%
2023/06/29	2	33.40	0.1	33.30	33.40	1.9	5,977	0.03%
2023/06/28	1	33.45	0	0.00	33.55	1	5,985	0.02%
2023/06/27	0	0.00	7	33.44	33.50	-7	5,996	-0.12%
2023/06/26	7	33.59	7	33.57	33.50	0	5,996	0.00%
2023/06/15	5	32.90	5	32.92	33.00	0	5,952	0.00%
2023/06/14	0.1	32.70	0	0.00	32.75	0.1	6,108	0.00%
2023/06/12	0	0.00	3	32.50	32.40	-3	6,167	-0.05%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/06	0	0.00	5	32.54	32.50	-5	6,684	-0.07%
2023/06/05	0	0.00	1	32.05	32.20	-1	6,676	-0.01%
2023/06/02	2	31.90	12	31.90	31.90	-10	6,685	-0.15%
2023/06/01	18	32.10	7	31.75	31.70	11	6,681	0.16%
2023/05/31	15	32.08	15	32.19	32.30	0	6,635	0.00%
2023/05/30	5	31.90	17	32.10	32.10	-12	6,162	-0.19%
2023/05/29	5	31.80	5	31.90	31.85	0	6,183	0.00%
2023/05/26	12	31.70	0	0.00	31.80	12	6,280	0.19%
2023/05/25	12	31.80	12	32.00	32.00	0	6,275	0.00%
2023/05/24	12	31.93	12	32.05	32.00	0	6,296	0.00%
2023/05/10	2	31.90	0	0.00	32.10	2	6,462	0.03%
2023/05/02	0	0.00	1	32.25	32.25	-1	6,679	-0.01%
2023/04/25	0	0.00	1	31.85	31.75	-1	6,825	-0.01%
2023/04/24	1	31.90	6	31.63	31.90	-5	6,837	-0.07%
2023/04/21	4	31.45	0	31.50	31.40	4	6,857	0.06%
2023/04/20	1	31.55	0	0.00	31.45	1	6,890	0.01%
2023/04/19	0	0.00	2	31.68	31.70	-2	6,922	-0.03%
2023/04/14	0	0.00	1	31.80	31.85	-1	6,848	-0.01%
2023/04/11	0	0.00	2	31.55	31.80	-2	6,722	-0.03%
2023/04/10	0	0.00	5	31.45	31.45	-5	6,717	-0.07%
2023/04/06	0	0.00	0.5	31.30	31.35	-0.5	6,715	-0.01%
2023/03/29	0	0.00	2	31.25	31.35	-2	7,930	-0.03%
2023/03/28	0	0.00	4	31.08	31.10	-4	8,487	-0.05%
2023/03/27	1	31.25	0	0.00	31.20	1	9,180	0.01%
2023/03/24	5	31.00	2	31.05	31.10	3	10,586	0.03%
2023/03/23	2	30.95	2	30.90	30.95	0	10,672	0.00%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/21	1	30.70	2	30.90	30.75	-1	10,925	-0.01%
2023/03/20	0.1	30.85	0	0.00	30.80	0.1	10,993	0.00%
2023/03/17	4	31.08	0	0.00	31.00	4	11,035	0.04%
2023/03/15	1	31.40	0	0.00	31.25	1	11,209	0.01%
2023/03/14	1	31.20	0	0.00	31.30	1	11,377	0.01%
2023/03/13	1	31.45	0	0.00	31.35	1	11,541	0.01%
2023/03/10	3	31.25	0	0.00	31.25	3	11,507	0.03%
2023/03/09	15	31.69	0	0.00	31.55	15	11,556	0.13%
2023/03/07	1	32.70	5	32.55	32.55	-4	11,809	-0.03%
2023/03/06	0	0.00	1	32.55	32.45	-1	11,929	-0.01%
2023/03/03	6	32.33	1	32.20	32.20	5	12,018	0.04%
2023/03/02	11	32.00	11	32.50	32.45	0	12,138	0.00%
2023/03/01	1	32.00	0	0.00	32.00	1	12,174	0.01%
2023/02/23	1	32.40	0	0.00	32.45	1	12,464	0.01%
2023/02/20	60	31.95	0	0.00	32.00	60	12,685	0.47%
2023/02/17	1	32.00	0	0.00	32.00	1	12,906	0.01%
2023/02/16	0	0.00	13	32.39	32.25	-13	13,072	-0.10%
2023/02/15	4	32.00	0	0.00	32.00	4	13,090	0.03%
2023/02/14	3	32.20	2	32.20	32.10	1	13,054	0.01%
2023/02/09	0	0.00	1	32.15	32.20	-1	13,050	-0.01%
2023/02/08	0	0.00	1	32.45	32.25	-1	13,085	-0.01%
2023/02/07	0	0.00	0.4	32.55	32.55	-0.4	13,125	0.00%
2023/02/06	5	32.40	15	32.57	32.40	-10	13,133	-0.08%
2023/02/03	0	32.35	3	32.35	32.35	-3	13,125	-0.02%
2023/02/02	8	32.37	3	32.57	32.40	5	13,213	0.04%
2023/02/01	124	32.36	0	0.00	32.70	124	13,162	0.94%	大買/鉅額交易
2023/01/31	10	32.78	0	0.00	32.70	10	13,161	0.08%
2023/01/30	0	0.00	117	33.10	33.30	-117	13,123	-0.89%	大賣/鉅額交易
2023/01/17	27	32.23	0.1	32.40	32.35	26.9	12,938	0.21%
2023/01/16	0	32.43	7	32.70	32.45	-7	12,947	-0.05%
2023/01/13	0	0.00	2	32.65	32.60	-2	12,943	-0.02%
2023/01/12	0	0.00	8	32.60	32.50	-8	13,181	-0.06%
2023/01/11	0	0.00	33	32.56	32.60	-33	13,227	-0.25%
2023/01/10	12	32.08	17	32.15	32.30	-5	13,184	-0.04%
2023/01/09	0	0.00	14	32.38	32.50	-14	13,181	-0.11%
2023/01/06	5	31.80	0	0.00	31.80	5	13,223	0.04%
2023/01/05	6	31.97	1	32.00	31.70	5	13,327	0.04%
2023/01/04	0	0.00	16	31.83	31.90	-16	13,424	-0.12%
2022/12/30	0	0.00	12	31.94	31.90	-12	13,486	-0.09%
2022/12/27	0	0.00	8	31.86	31.80	-8	13,654	-0.06%
2022/12/23	9	31.59	6	31.83	31.55	3	13,793	0.02%
2022/12/22	8	32.51	7	32.07	33.00	1	13,807	0.01%
2022/12/21	5	31.10	2	31.25	31.30	3	13,305	0.02%
2022/12/20	7	30.96	0	0.00	31.10	7	12,822	0.05%
2022/12/19	80	31.62	0	0.00	31.30	80	12,369	0.65%
2022/12/16	26	32.70	26	33.11	32.60	0	11,756	0.00%
2022/12/15	3	32.65	2	32.88	32.95	1	10,479	0.01%
2022/12/14	2	32.75	1	32.90	33.00	1	10,406	0.01%
2022/12/13	3	32.60	0	0.00	32.65	3	10,365	0.03%
2022/12/12	0	0.00	12	33.34	33.20	-12	10,162	-0.12%
2022/12/09	0	0.00	1	32.95	33.20	-1	10,201	-0.01%
2022/12/07	8	32.98	6	32.80	32.80	2	10,196	0.02%
2022/12/06	9	33.08	12	33.10	32.75	-3	9,980	-0.03%
2022/12/05	20	32.74	14	32.99	32.80	6	9,759	0.06%
2022/12/02	11	32.32	0	0.00	32.30	11	9,539	0.12%
2022/12/01	6	32.53	7	32.62	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	10	32.50	32.50	-10	9,436	-0.11%
2022/11/29	3	31.80	22	31.79	32.15	-19	9,024	-0.21%
2022/11/28	22	31.00	4	31.25	31.75	18	8,939	0.20%
2022/11/25	0	0.00	2	31.60	31.55	-2	8,919	-0.02%
2022/11/24	2	31.15	10	31.80	31.80	-8	9,015	-0.09%
2022/11/23	1	30.90	10	31.05	31.05	-9	9,003	-0.10%
2022/11/22	2	30.65	0	0.00	30.90	2	8,962	0.02%
2022/11/21	39	30.64	2	30.55	30.60	37	8,791	0.42%
2022/11/18	1	31.25	2	31.25	31.35	-1	8,579	-0.01%
2022/11/17	41	31.55	0	0.00	31.55	41	8,485	0.48%
2022/11/15	62	32.07	0	0.00	31.65	62	8,304	0.75%
2022/11/14	0	0.00	32	32.68	33.20	-32	8,054	-0.40%
2022/11/11	33	32.35	32	32.06	32.25	1	7,848	0.01%
2022/11/08	0	0.00	31	32.80	32.80	-31	7,839	-0.40%
2022/11/04	31	31.90	1	32.25	32.35	30	7,820	0.38%
2022/11/03	0	0.00	30	32.30	32.30	-30	7,783	-0.39%
2022/11/02	30	31.90	0	0.00	32.05	30	7,796	0.38%
2022/11/01	0	0.00	30	32.45	32.45	-30	7,810	-0.38%
2022/10/28	2	32.05	2	31.95	32.05	0	7,892	0.00%
2022/10/27	1	32.25	0	0.00	32.05	1	8,039	0.01%
2022/10/26	1	31.95	0	0.00	31.90	1	8,177	0.01%
2022/10/24	0	0.00	10	31.60	31.55	-10	8,310	-0.12%
2022/10/21	2	31.18	3	31.33	31.20	-1	8,343	-0.01%
2022/10/20	30	30.50	31	30.99	31.00	-1	8,452	-0.01%
2022/10/14	1	31.40	0	0.00	31.35	1	8,476	0.01%
2022/10/13	2	31.85	2	31.60	31.40	0	8,525	0.00%
2022/10/12	1	31.90	5	31.80	31.95	-4	8,643	-0.05%
2022/10/11	15	31.40	0	0.00	31.40	15	8,632	0.17%
2022/10/07	5	32.00	0	0.00	32.10	5	8,550	0.06%
2022/10/06	15	32.00	0	0.00	32.15	15	8,718	0.17%
2022/09/30	0	0.00	20	32.55	32.35	-20	8,701	-0.23%
2022/09/23	0	0.00	6.2	32.96	32.90	-6.2	8,531	-0.07%
2022/09/22	2	32.85	2	33.00	32.80	0	8,566	0.00%
2022/09/21	4	32.64	4	32.80	32.80	0	8,528	0.00%
2022/09/20	2	32.20	2	32.70	32.80	0	8,539	0.00%
2022/09/19	0	0.00	1	32.15	32.10	-1	8,504	-0.01%
2022/09/15	1	33.00	5	32.87	33.00	-4	8,451	-0.05%
2022/09/14	0	0.00	175	31.96	32.15	-175	8,332	-2.10%	大賣/鉅額交易
2022/09/12	0	0.00	4	32.03	31.85	-4	8,310	-0.05%
2022/09/08	1	31.40	0	0.00	31.80	1	8,441	0.01%
2022/09/07	5	31.30	0	0.00	31.50	5	8,426	0.06%
2022/09/06	11	31.65	1	31.65	31.75	10	8,369	0.12%
2022/09/05	0	0.00	1.1	31.74	31.75	-1.1	8,351	-0.01%
2022/09/02	20	31.76	10	31.89	31.65	10	8,412	0.12%
2022/09/01	4	31.80	3	31.85	31.70	1	8,362	0.01%
2022/08/31	1	32.25	2	32.18	32.75	-1	8,344	-0.01%
2022/08/30	1	31.95	1	31.62	32.15	0	8,202	0.00%
2022/08/29	0	0.00	2	31.43	31.40	-2	8,112	-0.02%
2022/08/25	0	0.00	38	31.37	31.65	-38	8,038	-0.47%
2022/08/24	1	31.10	3	30.88	31.05	-2	8,006	-0.02%
2022/08/23	0	0.00	2	30.90	30.90	-2	8,530	-0.02%
2022/08/22	1	30.70	0	0.00	30.95	1	8,617	0.01%
2022/08/19	0	0.00	1	30.85	30.90	-1	8,662	-0.01%
2022/08/16	0	0.00	3	30.48	30.60	-3	8,708	-0.03%
2022/08/15	0	0.00	1	30.40	30.25	-1	8,650	-0.01%
2022/08/12	2	30.23	0	0.00	30.30	2	8,691	0.02%
2022/08/11	0	0.00	6	30.13	30.10	-6	8,731	-0.07%
2022/08/10	5	30.00	10	29.80	29.85	-5	8,773	-0.06%
2022/08/09	2	29.65	4	29.83	29.90	-2	8,818	-0.02%
2022/08/08	3	29.48	0	0.00	29.45	3	8,874	0.03%
2022/08/05	37	29.55	0	0.00	29.65	37	9,067	0.41%
2022/08/04	11	29.32	0	0.00	29.50	11	9,042	0.12%
2022/08/03	2	29.93	0	0.00	29.65	2	8,959	0.02%
2022/08/02	1	29.85	1	30.00	30.00	0	8,871	0.00%
2022/07/29	0	0.00	20	30.38	30.40	-20	8,693	-0.23%
2022/07/28	13	30.05	1	30.05	30.10	12	8,613	0.14%
2022/07/27	40	31.58	20	31.63	31.75	20	8,530	0.23%
2022/07/26	4	31.81	0	0.00	31.75	4	8,408	0.05%
2022/07/22	1	32.20	0	0.00	32.15	1	8,324	0.01%
2022/07/19	0	0.00	66	32.34	32.50	-66	8,035	-0.82%
2022/07/14	1	31.85	0	0.00	31.95	1	7,765	0.01%
2022/07/13	0	0.00	14	32.04	31.90	-14	7,638	-0.18%
2022/07/08	13	31.28	0	0.00	31.35	13	7,491	0.17%
2022/07/07	38	31.45	0	0.00	31.45	38	7,544	0.50%
2022/07/04	0	0.00	12	31.98	32.00	-12	7,378	-0.16%
2022/07/01	10	31.40	0	0.00	31.15	10	7,350	0.14%
2022/06/30	0	0.00	2	31.95	31.80	-2	7,333	-0.03%
2022/06/29	2	32.10	42.1	32.04	32.15	-40.1	7,207	-0.56%
2022/06/28	3	31.85	12	31.77	31.85	-9	7,164	-0.13%
2022/06/27	2	31.45	7	31.60	31.70	-5	7,165	-0.07%
2022/06/23	0	0.00	2	31.30	31.15	-2	7,135	-0.03%
2022/06/22	0	0.00	2	31.05	31.05	-2	7,151	-0.03%
2022/06/20	0	0.00	3	30.95	30.70	-3	7,054	-0.04%
2022/06/17	1	30.85	0	0.00	30.85	1	7,046	0.01%
2022/06/16	5	31.35	5	31.50	31.30	0	6,926	0.00%
2022/06/15	0	0.00	2	31.35	31.30	-2	7,040	-0.03%
2022/06/14	0	0.00	3	31.15	30.95	-3	7,113	-0.04%
2022/06/13	0	0.00	3	30.95	30.95	-3	7,145	-0.04%
2022/06/10	0	0.00	5	31.40	31.30	-5	7,112	-0.07%
2022/06/09	1	31.45	0.2	31.40	31.40	0.8	7,143	0.01%
2022/06/08	1	31.25	1	31.25	31.25	0	7,032	0.00%
2022/06/01	0	0.00	1	30.90	30.80	-1	7,263	-0.01%
2022/05/31	8	31.05	0	0.00	30.50	8	7,236	0.11%
2022/05/30	1	31.60	0.2	31.70	31.80	0.8	6,723	0.01%
2022/05/27	0	0.00	0	31.50	31.60	0	6,682	0.00%
2022/05/26	0	0.00	2	31.75	31.75	-2	6,705	-0.03%
2022/05/24	0	0.00	2	31.40	31.50	-2	6,834	-0.03%
2022/05/20	0	0.00	16	31.42	31.35	-16	6,908	-0.23%
2022/05/19	0	0.00	6	31.00	31.15	-6	6,881	-0.09%
2022/05/18	10	30.95	12	31.20	31.25	-2	6,844	-0.03%
2022/05/17	13	30.72	10	30.70	30.90	3	6,847	0.04%
2022/05/16	9	30.98	8	31.09	30.90	1	6,783	0.01%
2022/05/13	0	0.00	20	30.69	31.00	-20	6,707	-0.30%
2022/05/12	5	29.75	0	0.00	29.70	5	6,483	0.08%
2022/05/11	0	0.00	1	30.05	30.15	-1	6,443	-0.02%
2022/05/10	0	0.00	10	29.75	30.15	-10	6,408	-0.16%
2022/05/05	0	0.00	37	30.40	30.55	-37	6,400	-0.58%
2022/05/04	0	0.00	1	30.15	30.15	-1	6,362	-0.02%
2022/05/03	1	30.05	0	0.00	29.95	1	6,420	0.02%
2022/04/28	8	29.71	5	29.95	29.95	3	6,467	0.05%
2022/04/27	1	29.85	0	0.00	29.70	1	6,435	0.02%
2022/04/25	0	0.00	5	29.92	30.00	-5	6,366	-0.08%
2022/04/22	13	30.14	8	30.35	30.35	5	6,245	0.08%
2022/04/20	0	0.00	6	30.43	30.50	-6	6,267	-0.10%
2022/04/19	10	30.10	0	0.00	30.10	10	6,220	0.16%
2022/04/18	12	30.20	4	30.33	30.20	8	6,202	0.13%
2022/04/15	10	30.35	10	30.52	30.40	0	6,111	0.00%
2022/04/14	13	30.54	0	0.00	30.60	13	6,091	0.21%
2022/04/12	0	0.00	1	30.20	30.20	-1	6,028	-0.02%
2022/04/11	1.3	30.28	20	30.30	30.20	-18.7	6,019	-0.31%
2022/04/08	6	30.00	6	30.14	30.10	0	6,013	0.00%
2022/04/07	23	30.08	0	0.00	29.95	23	6,014	0.38%
2022/04/06	0	0.00	5	30.33	30.45	-5	5,946	-0.08%
2022/04/01	10	30.07	8	30.20	30.30	2	5,888	0.03%
2022/03/31	0	0.00	20	30.45	30.40	-20	5,875	-0.34%
2022/03/30	10	30.25	0	0.00	30.30	10	5,809	0.17%
2022/03/29	1	30.20	0	0.00	30.35	1	5,761	0.02%
2022/03/28	5	30.20	4	30.16	30.20	1	5,716	0.02%
2022/03/25	29	30.44	23	30.57	30.60	6	5,635	0.11%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	2	30.70	0	0.00	30.75	2	6,002	0.03%
2022/03/22	0	0.00	16	30.73	30.80	-16	6,006	-0.27%
2022/03/21	15	30.57	0	0.00	30.65	15	5,997	0.25%
2022/03/18	3	30.55	5	30.30	30.70	-2	5,986	-0.03%
2022/03/17	2	30.75	1	30.50	30.55	1	5,918	0.02%
2022/03/16	10	30.10	20	30.40	30.45	-10	5,820	-0.17%
2022/03/15	0	0.00	0.1	30.10	30.20	-0.1	5,784	0.00%
2022/03/14	0	0.00	6	30.33	30.55	-6	5,778	-0.10%
2022/03/11	0	0.00	14	30.15	30.20	-14	5,786	-0.24%
2022/03/10	1	30.15	11	30.02	30.20	-10	5,817	-0.17%
2022/03/09	0	0.00	3	29.67	29.55	-3	5,785	-0.05%
2022/03/08	0	0.00	17	29.55	29.50	-17	5,790	-0.29%
2022/03/07	2	29.53	3	29.60	29.50	-1	5,772	-0.02%
2022/03/04	0	0.00	3	30.35	30.30	-3	5,917	-0.05%
2022/03/03	3	30.35	1	30.50	30.60	2	5,993	0.03%
2022/03/02	11	30.25	0	0.00	30.35	11	6,062	0.18%
2022/03/01	3	30.25	43	29.97	30.30	-40	6,138	-0.65%
2022/02/25	5.1	29.56	6	29.63	29.55	-0.9	6,226	-0.01%
2022/02/24	10	29.60	0	0.00	29.70	10	6,328	0.16%
2022/02/23	0	0.00	1	29.95	30.00	-1	6,310	-0.02%
2022/02/21	0	0.00	2	30.03	30.20	-2	6,280	-0.03%
2022/02/18	1	29.80	3	29.88	30.00	-2	6,347	-0.03%
2022/02/17	1	29.60	2	29.68	29.80	-1	6,513	-0.02%
2022/02/16	1	29.40	2	29.53	29.60	-1	6,452	-0.02%
2022/02/15	3	29.42	1	29.35	29.35	2	6,530	0.03%
2022/02/14	0	0.00	5	29.37	29.45	-5	6,539	-0.08%
2022/02/11	3	29.45	1	29.50	29.40	2	6,560	0.03%
2022/02/10	0	0.00	1	29.50	29.60	-1	6,649	-0.02%
2022/02/09	1	29.40	0	0.00	29.50	1	6,677	0.01%
2022/02/07	3	28.75	2	29.10	29.30	1	6,679	0.01%
2022/01/25	1	28.30	5	28.30	28.60	-4	6,715	-0.06%
2022/01/21	2	28.85	0	0.00	28.80	2	6,823	0.03%
2022/01/20	1	29.05	0	0.00	29.25	1	6,785	0.01%
2022/01/14	4	29.18	0	0.00	29.20	4	6,992	0.06%
2022/01/13	1	29.40	5	29.38	29.55	-4	7,063	-0.06%
2022/01/12	5	29.05	10	29.25	29.30	-5	7,098	-0.07%
2022/01/11	10	28.98	5	29.15	29.15	5	7,139	0.07%
2022/01/10	5	29.05	0.5	29.05	29.10	4.5	7,159	0.06%
2022/01/07	0	0.00	20	29.30	29.15	-20	7,223	-0.28%
2022/01/06	0	0.00	10	29.25	29.25	-10	7,241	-0.14%
2022/01/05	0	0.00	4	28.90	29.05	-4	7,215	-0.06%
2022/01/03	0	0.00	1	29.25	29.15	-1	7,279	-0.01%
2021/12/30	0	0.00	3.1	29.23	29.30	-3.1	7,292	-0.04%
2021/12/28	4	29.10	6	28.95	29.15	-2	7,334	-0.03%
2021/12/27	5	28.96	2	29.00	29.00	3	7,334	0.04%
2021/12/24	7	28.80	24	28.86	28.90	-17	7,467	-0.23%
2021/12/23	7.5	28.67	19	28.67	28.80	-11.5	7,546	-0.15%
2021/12/22	7	28.60	5	28.60	28.60	2	7,589	0.03%
2021/12/21	3	28.60	2	28.50	28.55	1	7,625	0.01%
2021/12/20	0.3	28.40	17	28.29	28.40	-16.7	7,684	-0.22%
2021/12/17	11	28.11	10	28.30	28.10	1	7,729	0.01%
2021/12/16	14	28.26	7	28.20	28.20	7	7,273	0.10%
2021/12/15	17	28.32	13	28.37	28.35	4	7,419	0.05%
2021/12/14	18	28.33	12	28.48	28.45	6	7,477	0.08%
2021/12/13	14	28.64	10	28.45	28.45	4	7,498	0.05%
2021/12/10	6	28.65	5	28.75	28.75	1	7,464	0.01%
2021/12/09	5	28.71	5	28.85	28.85	0	7,482	0.00%
2021/12/08	25	28.72	14	28.81	28.75	11	7,459	0.15%
2021/12/07	20	28.46	24	28.61	28.75	-4	7,436	-0.05%
2021/12/06	1	28.35	7	28.43	28.60	-6	7,462	-0.08%
2021/12/03	10	28.29	9	28.36	28.30	1	7,471	0.01%
2021/12/02	7	28.10	4	28.30	28.30	3	7,435	0.04%
2021/12/01	20	27.92	11.2	28.03	28.30	8.8	7,380	0.12%
2021/11/30	31	28.15	4	28.25	27.90	27	7,311	0.37%
2021/11/29	20	27.97	9	28.11	28.15	11	7,019	0.16%
2021/11/26	14	28.30	6	28.23	28.25	8	6,936	0.12%
2021/11/25	14.1	28.38	12	28.54	28.55	2.1	6,926	0.03%
2021/11/24	9.1	28.69	14	28.76	28.80	-4.9	6,802	-0.07%
2021/11/23	15	28.71	6	28.77	28.75	9	6,647	0.14%
2021/11/22	2	29.30	2	29.15	29.15	0	6,394	0.00%
2021/11/19	2	29.40	8	29.40	29.40	-6	6,314	-0.10%
2021/11/18	9	29.38	7	29.51	29.50	2	6,276	0.03%
2021/11/17	22	29.32	2	29.35	29.35	20	6,236	0.32%
2021/11/16	25	29.48	4	29.40	29.50	21	6,162	0.34%
2021/11/15	15	30.13	2	30.15	30.00	13	6,044	0.22%
2021/11/12	35	30.06	10	30.10	30.15	25	6,060	0.41%
2021/11/11	5	29.95	22	29.99	30.00	-17	6,017	-0.28%
2021/11/10	2	29.95	2	29.85	29.90	0	6,051	0.00%
2021/11/09	4	29.73	2	29.80	29.90	2	6,026	0.03%
2021/11/08	5	29.47	2	29.45	29.45	3	5,942	0.05%
2021/11/05	8	29.21	4	29.35	29.40	4	5,918	0.07%
2021/11/04	4	29.45	2	29.35	29.35	2	5,874	0.03%
2021/11/03	7	29.54	9	29.62	29.55	-2	5,896	-0.03%
2021/11/02	1	29.30	0	0.00	29.45	1	5,904	0.02%
2021/11/01	4	29.08	2	29.05	29.00	2	5,882	0.03%
2021/10/29	14	29.03	3	29.15	29.10	11	5,849	0.19%
2021/10/28	10	29.28	2	29.35	29.25	8	5,769	0.14%
2021/10/27	6	29.35	0	0.00	29.45	6	5,804	0.10%
2021/10/26	0	0.00	2	29.55	29.55	-2	6,014	-0.03%
2021/10/25	2	29.35	0	0.00	29.35	2	6,336	0.03%
2021/10/22	4	29.63	0	0.00	29.40	4	6,457	0.06%
2021/10/21	0	0.00	5	30.04	30.10	-5	6,394	-0.08%
2021/10/20	5	29.73	4	29.95	29.80	1	6,485	0.02%
2021/10/18	0	0.00	1	29.50	29.45	-1	6,392	-0.02%
2021/10/14	5	29.10	0	0.00	29.05	5	6,484	0.08%
2021/10/13	3	29.20	0	0.00	29.25	3	6,551	0.05%
2021/10/12	2	29.10	0	0.00	29.25	2	6,700	0.03%
2021/10/08	1	29.45	0	0.00	29.45	1	6,628	0.02%
2021/10/07	4	29.63	5	29.55	29.55	-1	6,645	-0.02%
2021/10/06	2	29.15	0	0.00	29.25	2	6,701	0.03%
2021/10/05	1	29.00	0	0.00	29.35	1	6,762	0.01%
2021/10/04	6	29.31	1	29.40	29.35	5	6,845	0.07%
2021/10/01	4	29.43	2	29.05	29.15	2	6,951	0.03%
2021/09/30	3	29.87	1	30.00	29.85	2	6,844	0.03%
2021/09/27	1	30.00	2	30.05	29.85	-1	6,803	-0.01%
2021/09/24	5	29.35	1	29.65	29.35	4	6,843	0.06%
2021/09/23	1	29.05	5	29.15	29.25	-4	6,853	-0.06%
2021/09/22	11	28.68	2	28.60	28.70	9	6,892	0.13%
2021/09/16	1	29.65	0	0.00	29.65	1	6,689	0.01%
2021/09/15	1	29.80	0	0.00	29.80	1	6,678	0.01%
2021/09/14	1	29.85	4	29.75	29.75	-3	6,764	-0.04%
2021/09/09	3	29.07	0	0.00	29.05	3	6,998	0.04%
2021/09/08	2	29.33	2	29.43	29.25	0	6,926	0.00%
2021/09/07	2	29.60	0	0.00	29.60	2	6,908	0.03%
2021/09/03	0	0.00	1	29.95	30.00	-1	6,965	-0.01%
2021/09/02	13	29.60	0	0.00	29.60	13	6,996	0.19%
2021/09/01	11	29.71	1	29.80	29.60	10	7,023	0.14%
2021/08/31	6	29.80	2	29.80	30.05	4	7,030	0.06%
2021/08/30	3	29.68	2	29.90	29.90	1	6,985	0.01%
2021/08/27	0	0.00	1	29.55	29.65	-1	7,029	-0.01%
2021/08/26	1	29.30	0	0.00	29.20	1	7,095	0.01%
2021/08/25	2	29.20	0	0.00	29.35	2	7,183	0.03%
2021/08/24	0	0.00	1	29.35	29.40	-1	7,260	-0.01%
2021/08/20	0	0.00	1	28.45	28.30	-1	7,430	-0.01%
2021/08/18	10	28.70	0	0.00	28.85	10	7,552	0.13%
2021/08/17	7	28.83	0	0.00	28.55	7	7,612	0.09%
2021/08/16	1	29.40	0	0.00	29.05	1	7,620	0.01%
2021/08/13	5	29.77	2	29.85	29.65	3	7,573	0.04%
2021/08/12	7	30.04	5	30.10	30.25	2	7,637	0.03%
2021/08/11	15	29.90	0	0.00	30.00	15	7,698	0.19%
2021/08/09	6	29.80	1	29.90	29.95	5	7,973	0.06%
2021/08/06	1	29.95	0	0.00	30.05	1	8,119	0.01%
2021/08/05	2	30.05	5.1	30.30	30.00	-3.1	8,351	-0.04%
2021/08/03	0	0.00	1.1	30.30	30.30	-1.1	9,104	-0.01%
2021/08/02	0	0.00	3	29.80	30.10	-3	9,307	-0.03%
2021/07/30	11	29.75	0	0.00	29.60	11	9,473	0.12%
2021/07/29	5	30.85	1	31.05	31.15	4	9,574	0.04%
2021/07/28	11	31.17	0	0.00	31.00	11	9,453	0.12%
2021/07/27	13	31.75	2	31.90	31.50	11	9,632	0.11%
2021/07/26	17	31.97	0	0.00	31.90	17	9,668	0.18%
2021/07/23	1	32.80	0	0.00	32.75	1	9,640	0.01%
2021/07/22	0	0.00	62	32.92	32.90	-62	9,785	-0.63%
2021/07/21	5	32.64	3	32.22	32.50	2	9,889	0.02%
2021/07/20	258	32.65	250	33.00	32.60	8	10,058	0.08%	大買/大賣/
2021/07/19	0	0.00	1	33.55	33.60	-1	10,150	-0.01%
2021/07/16	5	33.20	33	33.34	33.60	-28	10,793	-0.26%
2021/07/15	12	32.67	0	0.00	32.80	12	10,822	0.11%
2021/07/13	0	0.00	3	33.00	32.90	-3	11,496	-0.03%
2021/07/12	10	32.98	55	33.25	32.95	-45	11,706	-0.38%
2021/07/09	0	0.00	3	33.00	32.95	-3	11,661	-0.03%
2021/07/08	2	33.00	7	32.97	32.95	-5	11,633	-0.04%
2021/07/07	0	0.00	3	32.20	32.35	-3	11,685	-0.03%
2021/07/06	10	32.53	15	32.58	32.55	-5	11,783	-0.04%
2021/07/02	12	32.30	1	32.70	32.20	11	12,077	0.09%
2021/07/01	0	0.00	6	32.49	32.45	-6	12,046	-0.05%
2021/06/30	0	0.00	1	32.00	32.00	-1	11,996	-0.01%
2021/06/29	0	0.00	1	31.80	31.90	-1	11,990	-0.01%
2021/06/28	0	0.00	5	31.85	31.90	-5	12,109	-0.04%
2021/06/25	0	0.00	7	31.79	31.75	-7	12,240	-0.06%
2021/06/24	10	31.35	4	31.36	31.50	6	12,342	0.05%
2021/06/23	5	31.00	2	31.75	31.65	3	12,488	0.02%
2021/06/22	2	30.95	0	0.00	30.85	2	12,389	0.02%
2021/06/21	13	30.58	0	0.00	30.75	13	12,363	0.11%
2021/06/18	13	31.35	0	0.00	31.05	13	12,334	0.11%
2021/06/16	3	31.83	0	0.00	31.85	3	12,390	0.02%
2021/06/15	5	32.00	0	0.00	31.80	5	12,414	0.04%
2021/06/11	10	32.00	10	31.90	31.90	0	12,468	0.00%
2021/06/09	5	31.80	0	0.00	31.50	5	12,505	0.04%
2021/06/08	10	31.95	10	31.90	31.90	0	12,582	0.00%
2021/06/07	1	31.50	0	0.00	31.75	1	12,658	0.01%
2021/06/03	10	32.30	10	32.60	32.45	0	12,856	0.00%
2021/06/02	35.1	32.13	35	32.04	32.05	0.1	12,835	0.00%
2021/06/01	3	31.75	0	0.00	31.90	3	12,821	0.02%
2021/05/31	0	0.00	12	31.61	31.65	-12	12,902	-0.09%
2021/05/28	2	31.28	3	31.33	31.25	-1	13,025	-0.01%
2021/05/27	13	30.78	2	30.85	30.40	11	13,102	0.08%
2021/05/26	0	0.00	201	31.08	31.40	-201	13,326	-1.51%	大賣/鉅額交易
2021/05/25	2	31.05	208	31.08	31.20	-206	13,880	-1.48%	大賣/鉅額交易
2021/05/24	425	30.80	12	30.93	30.55	413	13,847	2.98%	大買/鉅額交易
2021/05/21	10	30.50	12	30.56	30.50	-2	13,881	-0.01%
2021/05/20	13	30.23	21	30.34	30.35	-8	13,874	-0.06%
2021/05/19	13	30.57	10	30.95	30.60	3	13,813	0.02%
2021/05/18	23	30.66	18	30.82	30.80	5	13,857	0.04%
2021/05/17	0	0.00	64	29.93	29.65	-64	13,908	-0.46%
2021/05/14	6	30.65	6	30.67	30.75	0	13,754	0.00%
2021/05/13	3	30.25	7	30.40	30.00	-4	13,594	-0.03%
2021/05/12	84	31.18	98	30.87	30.65	-14	13,360	-0.10%
2021/05/11	57	33.76	26	33.86	32.75	31	12,933	0.24%
2021/05/10	44	33.79	45	33.92	33.90	-1	12,670	-0.01%
2021/05/07	12	34.28	14	33.31	33.25	-2	12,533	-0.02%
2021/05/06	24	33.60	79	33.59	33.85	-55	12,389	-0.44%
2021/05/05	8	32.34	14	32.59	32.65	-6	12,148	-0.05%
2021/05/04	60	32.13	40	31.70	31.70	20	11,969	0.17%
2021/05/03	16	32.55	3.1	32.64	32.35	12.9	11,684	0.11%
2021/04/29	60	33.47	84	33.38	33.25	-24	11,607	-0.21%
2021/04/28	10	33.00	15	33.20	33.40	-5	11,517	-0.04%
2021/04/27	17	32.61	10	32.90	32.85	7	11,597	0.06%
2021/04/26	21	32.48	24	32.66	32.50	-3	11,508	-0.03%
2021/04/23	237	32.20	83	32.68	32.55	154	11,376	1.35%	大買/鉅額交易
2021/04/22	86	33.67	82	34.18	33.30	4	11,299	0.04%
2021/04/21	32	32.97	215	32.96	33.10	-183	10,647	-1.72%	大賣/鉅額交易
2021/04/20	39	32.93	27	32.96	33.15	12	10,518	0.11%
2021/04/19	66	32.38	36	32.59	33.40	30	10,323	0.29%
2021/04/16	18	31.59	21	31.85	31.90	-3	9,904	-0.03%
2021/04/15	0	0.00	5	30.90	30.95	-5	9,687	-0.05%
2021/04/14	0	0.00	23	30.73	30.60	-23	9,661	-0.24%
2021/04/13	0	0.00	17	31.01	30.60	-17	9,715	-0.17%
2021/04/12	1	30.80	0	0.00	30.95	1	9,576	0.01%
2021/04/09	1	30.40	7.2	30.35	30.40	-6.2	9,537	-0.06%
2021/04/08	5	30.00	9.7	30.50	30.50	-4.7	9,510	-0.05%
2021/04/06	5	30.00	5	29.95	29.95	0	9,379	0.00%
2021/04/01	4.1	29.97	0	0.00	29.90	4.1	9,420	0.04%
2021/03/30	7	30.01	16	30.20	30.00	-9	9,393	-0.10%
2021/03/29	2	29.90	18	29.83	29.90	-16	9,243	-0.17%
2021/03/26	172	29.60	158	29.72	29.75	14	9,217	0.15%	大買/大賣/
2021/03/25	3.1	29.00	0	0.00	29.10	3.1	9,079	0.03%
2021/03/24	11	29.14	0	0.00	29.15	11	9,106	0.12%
2021/03/23	5	29.22	0	0.00	29.00	5	9,113	0.05%
2021/03/22	3	29.10	0	0.00	29.40	3	9,144	0.03%
2021/03/19	0	0.00	3	29.35	29.20	-3	9,159	-0.03%
2021/03/18	0	0.00	10	29.55	29.50	-10	8,969	-0.11%
2021/03/17	10	29.65	0	0.00	29.45	10	8,943	0.11%
2021/03/16	1	29.85	7	29.81	29.90	-6	8,907	-0.07%
2021/03/15	12	29.59	12	29.57	29.55	0	8,865	0.00%
2021/03/12	10	29.70	19	29.73	29.80	-9	8,896	-0.10%
2021/03/11	22	29.50	3	29.95	29.45	19	8,865	0.21%
2021/03/10	6	29.69	1	29.50	29.75	5	8,862	0.06%
2021/03/09	0	0.00	28	29.69	29.90	-28	8,855	-0.32%
2021/03/08	0	0.00	1	29.55	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	10	29.24	29.35	-10	8,667	-0.12%
2021/03/04	21	29.05	11	29.30	29.40	10	8,846	0.11%
2021/03/03	0	0.00	25	29.20	29.35	-25	8,753	-0.29%
2021/03/02	2	29.10	27	28.96	28.70	-25	8,558	-0.29%
2021/02/26	65	28.89	48	29.02	28.95	17	8,447	0.20%
2021/02/25	39	28.86	97	29.03	29.50	-58	8,055	-0.72%
2021/02/24	12	28.10	11	27.91	27.75	1	7,569	0.01%
2021/02/23	22	27.72	53	28.00	28.10	-31	7,539	-0.41%
2021/02/22	6	27.45	2	27.45	27.45	4	7,489	0.05%
2021/02/19	0	0.00	20	27.40	27.40	-20	7,606	-0.26%
2021/02/17	76	26.95	1	27.10	27.10	75	7,641	0.98%
2021/02/05	6	26.55	6	27.04	27.05	0	7,543	0.00%
2021/02/04	2	26.50	1	26.95	26.85	1	7,589	0.01%
2021/02/03	21	26.48	0	0.00	26.70	21	7,778	0.27%
2021/02/02	11	26.39	3	26.70	26.75	8	7,820	0.10%
2021/02/01	3.5	26.36	15	26.30	26.25	-11.6	7,803	-0.15%
2021/01/29	8	26.33	0	0.00	26.00	8	7,754	0.10%
2021/01/28	6.1	26.54	0	0.00	26.45	6.1	7,641	0.08%
2021/01/27	13	26.77	0	0.00	26.50	13	7,542	0.17%
2021/01/26	1	26.50	0	0.00	26.60	1	7,485	0.01%
2021/01/25	3	26.73	2	26.60	26.80	1	7,457	0.01%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/21	7	26.48	6	26.43	26.40	1	7,420	0.01%
2021/01/20	16	26.78	3	26.60	26.40	13	7,367	0.18%
2021/01/19	4	27.33	0	0.00	27.45	4	7,118	0.06%
2021/01/18	6	27.16	0	0.00	27.25	6	7,132	0.08%
2021/01/15	30	27.72	0	0.00	27.60	30	7,011	0.43%
2021/01/14	6	28.12	0	0.00	28.10	6	6,947	0.09%
2021/01/12	32	28.13	1	28.20	28.05	31	6,884	0.45%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/08	0	0.00	22	28.40	28.70	-22	6,819	-0.32%
2021/01/07	2	28.45	0	0.00	28.35	2	6,769	0.03%
2021/01/06	12	28.23	1	28.50	28.35	11	6,715	0.16%
2021/01/05	3	28.72	3	28.65	28.85	0	6,573	0.00%
2021/01/04	6	28.82	6	28.77	28.85	0	6,584	0.00%
2020/12/31	0	0.00	15	28.85	28.95	-15	6,491	-0.23%
2020/12/30	9	28.84	68	28.75	29.05	-59	6,463	-0.91%
2020/12/29	2	28.65	4	28.50	28.65	-2	6,398	-0.03%
2020/12/28	4	28.73	7	28.86	28.60	-3	6,397	-0.05%
2020/12/25	3	28.52	33	28.48	28.55	-30	6,364	-0.47%
2020/12/24	3	27.87	0	0.00	28.05	3	6,308	0.05%
2020/12/22	7	28.11	5.4	27.73	27.70	1.6	6,247	0.03%
2020/12/21	7	27.99	7	27.94	27.95	0	6,346	0.00%
2020/12/15	5.8	27.24	3.1	27.55	27.15	2.7	6,649	0.04%
2020/12/14	0	0.00	2	27.70	27.60	-2	6,721	-0.03%
2020/12/11	0	0.00	1	27.75	27.70	-1	6,819	-0.01%
2020/12/10	0	0.00	5	27.76	27.70	-5	7,005	-0.07%
2020/12/09	2	27.63	1	27.70	27.75	1	7,005	0.01%
2020/12/08	2	27.50	0	0.00	27.50	2	7,036	0.03%
2020/12/07	1	27.70	1	27.50	27.60	0	7,007	0.00%
2020/12/04	31	27.66	10	27.65	27.65	21	7,046	0.30%
2020/12/03	7	27.64	1	27.70	27.40	6	7,108	0.08%
2020/12/02	1	27.40	0	0.00	27.40	1	7,211	0.01%
2020/12/01	1.1	27.36	0	0.00	27.50	1.1	7,359	0.01%
2020/11/30	4	27.89	0	0.00	27.40	4	7,539	0.05%
2020/11/27	26	27.66	0	0.00	27.70	26	7,373	0.35%
2020/11/26	1	27.90	1	27.85	27.90	0	7,410	0.00%
2020/11/25	0	0.00	1	27.95	28.05	-1	7,542	-0.01%
2020/11/24	30	28.20	0	0.00	28.05	30	7,534	0.40%
2020/11/23	1	28.20	2	28.25	28.25	-1	7,519	-0.01%
2020/11/20	1	28.05	0	28.05	28.15	1	7,425	0.01%
2020/11/19	0	0.00	19	28.13	28.20	-19	7,434	-0.26%
2020/11/18	25	28.18	6	28.12	28.20	19	7,418	0.26%
2020/11/17	3	27.98	23	27.88	28.00	-20	7,326	-0.27%
2020/11/16	0	0.00	2	27.40	27.50	-2	7,345	-0.03%
2020/11/13	6	27.46	2	27.35	27.60	4	7,415	0.05%
2020/11/12	0	0.00	8	27.55	27.60	-8	7,452	-0.11%
2020/11/11	45	27.58	28	27.22	27.70	17	7,458	0.23%
2020/11/10	0	0.00	9	26.83	26.90	-9	7,254	-0.12%
2020/11/09	3	26.70	0	0.00	26.60	3	7,186	0.04%
2020/11/06	3	26.18	0	0.00	26.20	3	7,189	0.04%
2020/11/05	0	0.00	4	26.25	26.20	-4	7,223	-0.06%
2020/11/04	16	26.05	0	0.00	26.10	16	7,262	0.22%
2020/11/03	0	0.00	3	26.17	26.20	-3	7,343	-0.04%
2020/10/30	1	25.65	2	25.75	25.75	-1	7,470	-0.01%
2020/10/29	2	25.80	3	25.73	25.80	-1	7,531	-0.01%
2020/10/28	1	26.00	2	26.10	26.10	-1	7,839	-0.01%
2020/10/27	1	25.95	3	25.95	25.90	-2	8,024	-0.02%
2020/10/26	0	0.00	0.2	26.05	26.00	-0.2	8,167	0.00%
2020/10/22	2	26.15	12	26.03	26.25	-10	8,583	-0.12%
2020/10/21	1	26.05	1	26.00	25.75	0	9,269	0.00%
2020/10/15	5	25.97	6	25.98	26.15	-1	10,261	-0.01%
2020/10/14	6	25.93	2	25.90	26.00	4	10,428	0.04%
2020/10/12	5	25.80	3	26.10	25.90	2	10,935	0.02%
2020/10/07	2	26.20	10	26.15	26.10	-8	11,280	-0.07%
2020/10/06	0	0.00	4	26.04	26.10	-4	11,404	-0.04%
2020/10/05	1	25.60	0	0.00	25.75	1	11,465	0.01%
2020/09/30	1	25.40	4	25.35	25.30	-3	11,480	-0.03%
2020/09/29	10	25.15	1	25.25	25.15	9	11,475	0.08%
2020/09/28	8	25.28	5	25.40	25.40	3	11,562	0.03%
2020/09/25	16	24.99	210	24.91	25.10	-194	11,642	-1.67%	大賣/鉅額交易
2020/09/24	37	24.83	0	0.00	24.85	37	11,757	0.31%
2020/09/23	73	25.53	0	0.00	25.55	73	11,728	0.62%
2020/09/22	3	25.68	5	25.80	25.65	-2	11,731	-0.02%
2020/09/21	7	25.80	1	25.85	25.85	6	11,656	0.05%
2020/09/18	2	25.75	0	25.90	25.75	2	11,659	0.02%
2020/09/17	7	25.81	11	25.91	25.95	-4	11,518	-0.03%
2020/09/16	6	25.93	0	0.00	26.00	6	11,472	0.05%
2020/09/15	75	26.07	4	26.06	26.15	71	11,387	0.62%
2020/09/14	0.1	26.50	0	0.00	26.50	0.1	11,313	0.00%
2020/09/11	50	26.50	0	0.00	26.45	50	11,306	0.44%
2020/09/10	3	26.80	4	26.80	26.65	-1	11,332	-0.01%
2020/09/09	7	26.78	0	0.00	26.90	7	11,390	0.06%
2020/09/08	56	27.36	4	27.00	27.00	52	11,374	0.46%
2020/09/07	5	27.39	5	27.33	27.30	0	11,348	0.00%
2020/09/04	0	0.00	6	26.95	26.90	-6	11,400	-0.05%
2020/09/03	13	26.89	25	27.16	26.80	-12	11,372	-0.11%
2020/09/02	0	0.00	9	26.50	26.55	-9	11,262	-0.08%
2020/09/01	2	26.30	51	26.45	26.25	-49	11,303	-0.43%
2020/08/31	6	26.42	55	26.36	26.45	-49	11,257	-0.44%
2020/08/28	0	0.00	7.7	26.10	26.20	-7.7	11,175	-0.07%
2020/08/27	0	0.00	3	26.10	26.20	-3	11,261	-0.03%
2020/08/26	0	0.00	10	26.15	26.25	-10	11,279	-0.09%
2020/08/25	5	26.15	10	26.36	26.30	-5	11,317	-0.04%
2020/08/24	100	26.00	20	26.20	26.00	80	11,736	0.68%
2020/08/21	26	26.13	0	0.00	26.25	26	11,797	0.22%
2020/08/20	124	25.83	100	25.74	25.65	24	11,798	0.20%	大買/
2020/08/19	2	26.55	2	26.53	26.30	0	11,714	0.00%
2020/08/18	9	26.45	0	0.00	26.50	9	11,700	0.08%
2020/08/17	7	26.31	0	0.00	26.40	7	11,752	0.06%
2020/08/14	3	26.23	1	26.20	26.25	2	11,786	0.02%
2020/08/13	0	0.00	105	26.26	26.35	-105	12,101	-0.87%	大賣/鉅額交易
2020/08/12	1	26.00	5	26.13	26.30	-4	12,298	-0.03%
2020/08/11	5	26.19	3	26.27	26.05	2	12,387	0.02%
2020/08/10	1	26.35	2	26.43	26.45	-1	12,453	-0.01%
2020/08/07	7	26.34	5	26.38	26.35	2	12,544	0.02%
2020/08/06	5	26.23	9	26.48	26.20	-4	12,602	-0.03%
2020/08/05	9	26.09	16	26.13	26.10	-7	12,770	-0.05%
2020/08/04	10	25.89	13	26.01	26.05	-3	12,853	-0.02%
2020/08/03	33	26.30	6	25.51	26.10	27	13,049	0.21%
2020/07/31	8	25.40	0	0.00	25.60	8	13,272	0.06%
2020/07/30	12	25.51	8	25.46	25.70	4	14,646	0.03%
2020/07/29	78	25.48	12.6	25.54	25.45	65.4	15,192	0.43%
2020/07/28	24	25.71	11	25.59	25.45	13	15,219	0.09%
2020/07/27	86	26.41	7	26.41	26.00	79	15,254	0.52%
2020/07/24	19	29.43	50	29.65	29.20	-31	14,634	-0.21%
2020/07/23	4	30.02	33	29.97	30.00	-29	14,505	-0.20%
2020/07/22	32	30.29	6	30.29	30.30	26	14,438	0.18%
2020/07/21	4	30.34	32	30.32	30.30	-28	14,329	-0.20%
2020/07/20	0	0.00	5	30.20	30.30	-5	14,265	-0.04%
2020/07/17	14	30.38	39	30.48	30.15	-25	14,175	-0.18%
2020/07/16	17	30.29	18	30.25	30.50	-1	14,198	-0.01%
2020/07/15	11	29.71	13.1	29.86	29.80	-2.1	14,096	-0.01%
2020/07/14	0	0.00	5	29.55	29.50	-5	13,961	-0.04%
2020/07/13	6	29.35	22	29.38	29.60	-16	14,039	-0.11%
2020/07/10	10	28.98	9	28.78	28.90	1	14,019	0.01%
2020/07/09	7	29.02	21	29.01	28.95	-14	14,089	-0.10%
2020/07/08	7	29.00	0	0.00	29.10	7	14,334	0.05%
2020/07/07	2	29.05	4	29.00	29.05	-2	14,460	-0.01%
2020/07/06	1	28.95	3	29.03	29.05	-2	14,421	-0.01%
2020/07/03	0	0.00	4	28.90	28.90	-4	14,468	-0.03%
2020/07/02	2	28.60	9.6	28.74	28.90	-7.6	14,485	-0.05%
2020/07/01	12	28.13	10	28.25	28.20	2	14,485	0.01%
2020/06/24	10	27.80	1	27.85	27.75	9	14,722	0.06%
2020/06/23	0	0.00	14	27.81	27.85	-14	14,829	-0.09%
2020/06/22	50	27.50	120	27.54	27.70	-70	14,914	-0.47%	大賣/
2020/06/19	2	27.58	0	0.00	27.40	2	15,054	0.01%
2020/06/18	5	27.89	1	27.75	27.85	4	15,120	0.03%
2020/06/17	1	27.70	33	27.89	27.90	-32	15,241	-0.21%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	62	27.13	38	27.48	27.20	24	15,649	0.15%
2020/06/12	2	27.18	25	27.08	27.45	-23	15,707	-0.15%
2020/06/11	37	28.04	38	28.08	27.70	-1	15,728	-0.01%
2020/06/10	5	28.50	42	28.43	28.70	-37	15,672	-0.24%
2020/06/09	5	28.19	1	28.30	28.40	4	16,010	0.02%
2020/06/08	11	28.01	3	28.03	28.15	8	16,055	0.05%
2020/06/05	10	27.75	20	27.82	27.80	-10	15,962	-0.06%
2020/06/04	20	27.70	20	27.71	27.80	0	15,987	0.00%
2020/06/03	16	27.65	8	27.68	27.80	8	16,061	0.05%
2020/06/02	10	27.35	13	27.38	27.35	-3	15,979	-0.02%
2020/06/01	2	27.20	105	27.33	27.30	-103	15,947	-0.65%	大賣/鉅額交易
2020/05/29	10	27.33	0	0.00	26.90	10	15,935	0.06%
2020/05/28	23	27.20	0	0.00	27.10	23	15,573	0.15%
2020/05/27	7	27.31	4	27.48	27.30	3	15,522	0.02%
2020/05/26	0	0.00	6	27.22	27.30	-6	15,573	-0.04%
2020/05/25	13	26.61	10	26.80	26.90	3	15,559	0.02%
2020/05/22	3	27.15	0	0.00	26.85	3	15,493	0.02%
2020/05/21	4	27.51	8	27.64	27.50	-4	15,412	-0.03%
2020/05/20	7	27.59	8	27.61	27.60	-1	15,281	-0.01%
2020/05/19	13	27.38	62	27.34	27.40	-49	15,000	-0.33%
2020/05/18	21	26.81	5	27.11	26.95	16	14,833	0.11%
2020/05/15	20	26.66	4	26.43	26.40	16	14,753	0.11%
2020/05/14	4	26.64	11	26.68	26.65	-7	14,663	-0.05%
2020/05/13	6	26.67	2	26.55	26.60	4	14,564	0.03%
2020/05/12	10	26.74	1	26.85	26.85	9	14,476	0.06%
2020/05/11	12	27.42	5	27.38	27.25	7	14,283	0.05%
2020/05/08	46	27.41	3	27.65	27.25	43	14,144	0.30%
2020/05/07	136	27.35	71	27.60	27.35	65	13,904	0.47%	大買/
2020/05/06	348	29.42	258	29.79	28.25	90	13,471	0.67%	大買/大賣/
2020/05/05	13	26.83	16	26.62	28.05	-3	11,940	-0.03%
2020/05/04	10	25.37	13	25.35	25.50	-3	11,302	-0.03%
2020/04/30	63	26.00	17	25.83	26.00	46	11,141	0.41%
2020/04/29	54	25.01	0	0.00	25.10	54	11,081	0.49%
2020/04/28	15	24.93	23	25.05	24.90	-8	11,065	-0.07%
2020/04/27	6	24.57	8	24.85	24.75	-2	11,124	-0.02%
2020/04/24	6	23.84	1	23.90	23.75	5	10,988	0.05%
2020/04/23	26	23.86	1	23.95	23.90	25	10,816	0.23%
2020/04/22	3	23.50	8	23.81	23.85	-5	10,708	-0.05%
2020/04/21	24	24.06	12	23.99	23.95	12	10,699	0.11%
2020/04/20	6	24.78	1	24.70	24.65	5	10,466	0.05%
2020/04/17	5	25.00	2	25.15	24.85	3	10,346	0.03%
2020/04/16	16	24.78	5	24.80	24.75	11	10,245	0.11%
2020/04/15	8	25.23	5	25.20	25.30	3	10,071	0.03%
2020/04/14	34	25.13	7	25.29	25.10	27	9,996	0.27%
2020/04/13	66	24.88	57	25.16	25.20	9	9,843	0.09%
2020/04/10	8	24.63	14.1	24.88	24.70	-6.1	9,553	-0.06%
2020/04/09	8	23.87	1	24.10	24.10	7	9,410	0.07%
2020/04/08	2	23.70	1	23.50	23.85	1	9,316	0.01%
2020/04/07	2	23.35	13	23.40	23.55	-11	9,220	-0.12%
2020/04/06	10	22.80	6	22.83	23.05	4	9,061	0.04%
2020/04/01	8	22.59	2	22.55	22.50	6	8,904	0.07%
2020/03/31	3	22.72	2	22.55	22.55	1	8,775	0.01%
2020/03/30	1	22.60	5	22.45	22.60	-4	8,602	-0.05%
2020/03/27	17	22.83	3	22.85	22.65	14	8,538	0.16%
2020/03/26	0	0.00	3	22.53	22.65	-3	8,414	-0.04%
2020/03/25	8	22.55	1	22.65	22.45	7	8,375	0.08%
2020/03/24	2	21.55	22	21.31	21.35	-20	8,272	-0.24%
2020/03/23	19	20.58	28	20.74	20.50	-9	8,134	-0.11%
2020/03/20	18	21.62	2	21.85	21.85	16	8,072	0.20%
2020/03/19	8	20.43	6	21.26	21.15	2	7,875	0.03%
2020/03/18	6	22.48	1	22.75	22.15	5	7,674	0.07%
2020/03/17	27	22.63	4	22.76	22.65	23	7,638	0.30%
2020/03/16	9.1	23.37	18	23.26	23.25	-8.9	7,489	-0.12%
2020/03/13	27.1	23.08	11	23.07	23.90	16.1	7,342	0.22%
2020/03/12	39.1	25.91	20	25.52	25.30	19.1	6,851	0.28%
2020/03/11	2	27.08	13	27.24	27.20	-11	6,693	-0.16%
2020/03/10	23	27.22	2	27.30	27.10	21	6,674	0.31%
2020/03/09	8.1	27.56	2	27.48	27.60	6.1	6,644	0.09%
2020/03/06	1	28.15	0	0.00	28.10	1	6,553	0.02%
2020/03/05	2	28.15	0	0.00	28.40	2	6,520	0.03%
2020/03/04	3	28.05	1	28.10	28.10	2	6,599	0.03%
2020/03/03	2	28.05	10	28.05	28.00	-8	6,610	-0.12%
2020/03/02	12	27.61	6	27.87	28.00	6	6,554	0.09%
2020/02/27	5	28.36	5	28.45	28.25	0	6,839	0.00%
2020/02/26	0	0.00	15	28.50	28.65	-15	6,762	-0.22%
2020/02/25	10	28.30	6	28.39	28.60	4	6,738	0.06%
2020/02/24	2	28.40	0	0.00	28.65	2	6,772	0.03%
2020/02/21	0.1	28.95	2	29.00	28.95	-1.9	6,818	-0.03%
2020/02/20	5.1	28.87	2	29.05	28.90	3.1	6,877	0.04%
2020/02/19	11.1	28.95	12	29.00	28.90	-0.9	6,877	-0.01%
2020/02/18	3.1	28.66	1	28.75	29.00	2.1	6,882	0.03%
2020/02/17	1.4	28.90	7	28.86	28.85	-5.7	6,866	-0.08%
2020/02/14	1	28.80	2	29.00	28.95	-1	6,880	-0.01%
2020/02/13	5	28.55	0	0.00	28.90	5	6,924	0.07%
2020/02/11	0	0.00	3.2	28.65	28.60	-3.2	7,073	-0.05%
2020/02/10	1	28.55	0	0.00	28.55	1	7,138	0.01%
2020/02/07	0	0.00	39	28.55	28.20	-39	7,192	-0.54%
2020/02/06	2	28.88	0	0.00	28.85	2	7,214	0.03%
2020/02/05	1	28.60	3	28.77	28.60	-2	7,457	-0.03%
2020/02/04	1	28.40	0	0.00	28.55	1	7,574	0.01%
2020/02/03	4	27.85	0	0.00	28.15	4	7,590	0.05%
2020/01/31	7	28.17	0	0.00	28.20	7	7,410	0.09%
2020/01/30	6	28.24	50	28.35	28.00	-44	7,325	-0.60%
2020/01/20	1	29.55	1	29.60	29.40	0	7,115	0.00%
2020/01/16	2	29.48	0	0.00	29.45	2	7,071	0.03%
2020/01/14	3	29.55	0	0.00	29.50	3	7,081	0.04%
2020/01/13	1	29.50	1	29.50	29.50	0	7,107	0.00%
2020/01/10	5	29.30	0	0.00	29.25	5	7,308	0.07%
2020/01/09	2	29.20	0.2	29.35	29.35	1.8	7,375	0.02%
2020/01/08	2	29.10	0	0.00	29.05	2	7,456	0.03%
2020/01/07	5	29.42	0	0.00	29.40	5	7,504	0.07%
2020/01/06	3	29.60	5	29.85	29.55	-2	7,566	-0.03%
2020/01/03	1	30.00	1	29.90	30.00	0	7,595	0.00%
2019/12/31	2	29.83	0	0.00	29.85	2	7,651	0.03%
2019/12/30	2	29.90	1	29.90	29.90	1	7,625	0.01%
2019/12/27	6	30.00	1	30.00	30.00	5	7,621	0.07%
2019/12/26	1	30.05	0	0.00	30.00	1	7,694	0.01%
2019/12/25	3	30.05	0.4	30.00	30.10	2.6	7,794	0.03%
2019/12/24	4	30.26	0	0.00	30.05	4	7,801	0.05%
2019/12/23	1	30.50	1	30.55	30.55	0	7,780	0.00%
2019/12/20	1.5	30.38	5	30.48	30.55	-3.5	7,744	-0.05%
2019/12/18	0	0.00	1	30.30	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	20	30.01	30.20	-20	7,694	-0.26%
2019/12/16	1	29.65	3	29.92	29.85	-2	7,683	-0.03%
2019/12/13	1	29.50	6	29.48	29.50	-5	7,658	-0.07%
2019/12/12	1	29.30	1	29.25	29.30	0	7,633	0.00%
2019/12/11	0	0.00	1	29.15	29.30	-1	7,651	-0.01%
2019/12/06	1	29.20	0	0.00	29.35	1	7,824	0.01%
2019/12/05	2	29.45	2	29.35	29.25	0	7,858	0.00%
2019/12/04	11	29.39	0	0.00	29.25	11	7,880	0.14%
2019/12/03	1	29.35	0	0.00	29.55	1	7,920	0.01%
2019/11/29	2	29.65	0	0.00	29.75	2	7,980	0.03%
2019/11/28	1	30.05	1	30.00	30.15	0	7,929	0.00%
2019/11/27	0	0.00	3	30.03	30.10	-3	7,945	-0.04%
2019/11/26	0	0.00	8	29.84	29.95	-8	7,928	-0.10%
2019/11/25	3	29.60	0	0.00	29.75	3	7,609	0.04%
2019/11/22	51	29.55	0	0.00	29.55	51	7,731	0.66%
2019/11/21	3	29.62	5	29.60	29.70	-2	7,722	-0.03%
2019/11/19	2	29.93	0	0.00	30.05	2	7,701	0.03%
2019/11/15	2.3	29.71	0	0.00	29.75	2.3	7,792	0.03%
2019/11/14	2	29.78	0	0.00	29.75	2	7,829	0.03%
2019/11/12	0	0.00	1	30.00	30.00	-1	8,269	-0.01%
2019/11/11	5	30.00	0	0.00	29.90	5	8,256	0.06%
2019/11/08	5	30.28	0	0.00	30.25	5	8,145	0.06%
2019/11/07	0	0.00	2	30.45	30.55	-2	8,132	-0.02%
2019/11/06	3	30.43	4	30.53	30.65	-1	8,041	-0.01%
2019/11/05	6	30.83	0	0.00	30.75	6	7,971	0.08%
2019/11/04	1	30.00	7	30.38	30.50	-6	7,924	-0.08%
2019/11/01	3	29.82	5	30.07	29.70	-2	7,703	-0.03%
2019/10/31	0	0.00	3	29.70	29.60	-3	7,650	-0.04%
2019/10/30	1	29.55	0	0.00	29.55	1	7,697	0.01%
2019/10/29	0	0.00	10	28.95	29.05	-10	7,796	-0.13%
2019/10/28	1	29.00	0	0.00	29.05	1	7,921	0.01%
2019/10/24	1	29.35	0.3	29.40	29.40	0.7	7,971	0.01%
2019/10/23	100	29.35	1	29.65	29.40	99	8,055	1.23%
2019/10/22	0	0.00	4	29.63	29.60	-4	8,045	-0.05%
2019/10/21	2	29.30	0	0.00	29.40	2	8,119	0.02%
2019/10/18	0	0.00	6	29.58	29.20	-6	8,162	-0.07%
2019/10/17	1	29.35	19	29.37	29.50	-18	8,119	-0.22%
2019/10/16	0	0.00	3	29.20	29.25	-3	8,150	-0.04%
2019/10/15	1	28.75	11	28.96	29.25	-10	8,205	-0.12%
2019/10/14	10	28.65	0	0.00	28.80	10	8,179	0.12%
2019/10/08	2	28.75	0.1	28.55	28.55	1.9	8,100	0.02%
2019/10/04	10	28.35	1	28.40	28.20	9	8,025	0.11%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	3	28.32	80	28.35	28.30	-77	8,045	-0.96%
2019/09/27	0	0.00	7	28.57	28.65	-7	7,915	-0.09%
2019/09/26	6	28.63	1	28.85	28.50	5	7,930	0.06%
2019/09/25	1	28.70	2	28.70	28.70	-1	7,952	-0.01%
2019/09/24	10	28.70	6	28.95	28.80	4	7,989	0.05%
2019/09/23	10	28.86	1	29.10	28.80	9	8,036	0.11%
2019/09/20	2	28.70	1	29.15	29.15	1	8,094	0.01%
2019/09/19	9	28.92	3	29.00	28.70	6	7,963	0.08%
2019/09/18	1	29.15	3	29.18	29.10	-2	7,920	-0.03%
2019/09/17	14	29.26	15	29.20	29.30	-1	7,927	-0.01%
2019/09/16	82	29.53	18	29.70	29.50	64	7,988	0.80%
2019/09/11	3	28.82	7	28.93	28.90	-4	8,052	-0.05%
2019/09/10	10	28.83	1	28.85	28.75	9	8,031	0.11%
2019/09/09	3	29.37	9	29.40	29.40	-6	7,937	-0.08%
2019/09/06	4	29.35	17	29.19	29.30	-13	7,911	-0.16%
2019/09/05	8	28.99	1	29.25	29.20	7	7,893	0.09%
2019/09/04	4	28.83	0	0.00	28.85	4	7,829	0.05%
2019/09/03	1	28.70	3	28.70	28.70	-2	7,812	-0.03%
2019/09/02	1.3	28.55	0	0.00	28.70	1.3	7,744	0.02%
2019/08/30	2	28.43	4	28.43	28.50	-2	7,747	-0.03%
2019/08/29	2	28.08	0	0.00	28.20	2	7,720	0.03%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/27	13	27.92	0	0.00	27.75	13	7,703	0.17%
2019/08/26	1	28.10	7	28.02	27.95	-6	7,624	-0.08%
2019/08/23	3	28.12	3	28.20	28.25	0	7,760	0.00%
2019/08/22	7	28.14	0	0.00	27.90	7	7,797	0.09%
2019/08/21	11	28.41	0	0.00	28.20	11	7,844	0.14%
2019/08/20	2	28.35	0	0.00	28.35	2	7,847	0.03%
2019/08/19	19	28.56	12	28.65	28.55	7	7,767	0.09%
2019/08/16	5	27.98	34	28.06	28.30	-29	7,765	-0.37%
2019/08/15	20	27.47	7	27.52	27.50	13	7,756	0.17%
2019/08/14	3	28.23	0	0.00	28.30	3	7,584	0.04%
2019/08/13	42	28.25	5	28.05	28.05	37	7,824	0.47%
2019/08/12	57	28.50	0	0.00	28.45	57	7,869	0.72%
2019/08/08	2	28.63	0	0.00	28.75	2	7,942	0.03%
2019/08/07	8	28.61	0	0.00	28.55	8	7,978	0.10%
2019/08/06	6	28.89	0	0.00	28.90	6	8,025	0.07%
2019/08/05	6	28.92	4	28.98	29.10	2	7,976	0.03%
2019/08/02	3	28.93	2	29.03	28.90	1	8,073	0.01%
2019/08/01	3	29.50	0	0.00	29.25	3	8,131	0.04%
2019/07/31	1	29.60	2	30.00	29.60	-1	8,115	-0.01%
2019/07/30	15	29.84	0	0.00	30.00	15	8,089	0.19%
2019/07/26	1	30.15	6	30.10	30.15	-5	8,149	-0.06%
2019/07/25	58	30.53	2	30.30	30.25	56	8,296	0.67%
2019/07/24	11	30.86	2	30.78	30.50	9	8,280	0.11%
2019/07/23	8	30.98	3	31.10	30.80	5	8,336	0.06%
2019/07/22	10	31.41	0	0.00	31.25	10	8,296	0.12%
2019/07/19	5	31.88	0	0.00	31.50	5	8,213	0.06%
2019/07/18	201	33.95	1	34.00	33.90	200	8,054	2.48%	大買/鉅額交易
2019/07/17	0	0.00	2	34.05	34.10	-2	7,979	-0.03%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/12	1	33.90	5	33.90	33.80	-4	7,911	-0.05%
2019/07/10	4	33.99	0	0.00	33.90	4	7,934	0.05%
2019/07/08	3	34.12	0	0.00	34.10	3	8,007	0.04%
2019/07/05	0	0.00	0.7	34.10	34.20	-0.7	8,161	-0.01%
2019/07/03	0	0.00	0.1	33.90	34.05	-0.1	8,437	0.00%
2019/07/02	1	34.10	1	34.00	34.05	0	8,631	0.00%
2019/07/01	1	33.90	5	33.90	33.85	-4	8,711	-0.05%
2019/06/28	10	33.53	0	0.00	33.50	10	8,718	0.11%
2019/06/27	7	33.89	3	33.95	33.95	4	8,729	0.05%
2019/06/24	0	0.00	5	33.62	33.75	-5	8,854	-0.06%
2019/06/20	2	33.35	2	33.33	33.40	0	8,838	0.00%
2019/06/19	4	33.09	8	33.06	33.25	-4	8,860	-0.05%
2019/06/17	0	0.00	3	32.85	33.00	-3	8,790	-0.03%
2019/06/13	5	32.63	0	0.00	32.70	5	8,852	0.06%
2019/06/11	1	32.90	0	0.00	33.00	1	8,942	0.01%
2019/06/06	10	32.68	0	0.00	32.75	10	8,960	0.11%
2019/06/05	3	32.65	0.6	32.55	32.60	2.4	8,964	0.03%
2019/06/03	0	0.00	101.6	32.50	32.80	-101.6	9,013	-1.13%	大賣/鉅額交易
2019/05/31	0	0.00	42	32.80	32.80	-42	9,065	-0.46%
2019/05/27	6	31.53	0	0.00	31.50	6	9,002	0.07%
2019/05/24	2	31.20	0	0.00	31.35	2	8,897	0.02%
2019/05/22	2	31.45	0	0.00	31.50	2	8,890	0.02%
2019/05/21	44	31.86	0	0.00	32.05	44	8,831	0.50%
2019/05/20	26.6	32.81	34	32.62	32.60	-7.4	8,623	-0.09%
2019/05/17	0	0.00	1	32.10	31.75	-1	8,367	-0.01%
2019/05/16	5	31.19	0	0.00	31.75	5	8,370	0.06%
2019/05/15	1	31.65	0	0.00	31.60	1	8,321	0.01%
2019/05/14	2	31.40	0	0.00	31.50	2	8,376	0.02%
2019/05/10	105	32.09	0	0.00	31.95	105	8,399	1.25%	大買/鉅額交易
2019/05/07	3	32.60	0	0.00	32.80	3	8,263	0.04%
2019/05/06	8	32.75	0	0.00	32.65	8	8,232	0.10%
2019/05/03	0	0.00	50	33.20	33.20	-50	8,130	-0.61%
2019/05/02	2	33.35	0	0.00	32.85	2	8,134	0.02%
2019/04/29	3	33.50	5	33.56	33.65	-2	8,013	-0.02%
2019/04/26	1	33.10	0	0.00	33.25	1	8,000	0.01%
2019/04/23	0	0.00	50	32.45	32.60	-50	8,291	-0.60%
2019/04/19	0.1	31.80	3	31.85	31.95	-2.9	8,360	-0.03%
2019/04/18	3	31.80	3	31.80	31.80	0	8,417	0.00%
2019/04/17	0	0.00	5	32.67	32.65	-5	8,373	-0.06%
2019/04/16	0	0.00	2	32.50	32.60	-2	8,455	-0.02%
2019/04/12	0	0.00	0	32.40	32.55	0	8,571	0.00%
2019/04/11	5	32.63	0	0.00	32.30	5	8,581	0.06%
2019/04/09	1	32.70	1	32.65	32.50	0	8,405	0.00%
2019/04/08	0	0.00	7	32.80	32.10	-7	8,300	-0.08%
2019/04/03	0	0.00	3	31.60	31.90	-3	8,044	-0.04%
2019/04/01	3	30.55	0	0.00	30.50	3	7,901	0.04%
2019/03/21	0	0.00	1	31.00	31.00	-1	7,870	-0.01%
2019/03/14	0	0.00	1	29.75	29.95	-1	7,949	-0.01%
2019/03/13	50	30.00	0	0.00	29.95	50	7,960	0.63%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/05	0	0.00	1	29.90	30.00	-1	8,531	-0.01%
2019/03/04	7	30.01	0	0.00	30.00	7	8,628	0.08%
2019/02/27	16	30.50	0.3	30.50	30.50	15.7	8,569	0.18%
2019/02/26	12	31.00	0	0.00	31.25	12	8,489	0.14%
2019/02/25	0	0.00	14	31.50	31.50	-14	8,465	-0.17%
2019/02/22	0	0.00	2	30.95	31.20	-2	8,529	-0.02%
2019/02/21	2	31.00	0	0.00	31.20	2	8,618	0.02%
2019/02/20	0	0.00	2	31.03	31.00	-2	8,728	-0.02%
2019/02/19	1	30.70	3	30.72	30.70	-2	9,152	-0.02%
2019/02/18	0	0.00	1	30.40	30.25	-1	9,211	-0.01%
2019/02/15	0	0.00	10	30.20	30.05	-10	9,219	-0.11%
2019/02/14	1	30.00	0	0.00	30.00	1	9,118	0.01%
2019/02/13	3	29.92	1	30.00	30.00	2	9,085	0.02%
2019/02/11	12	29.30	1	30.10	29.65	11	9,077	0.12%
2019/01/30	20	29.05	20	29.63	29.70	0	8,984	0.00%
2019/01/22	0	0.00	13	29.54	29.40	-13	8,991	-0.14%
2019/01/18	11	28.80	0	0.00	28.80	11	9,143	0.12%
2019/01/17	0	0.00	2	29.10	28.95	-2	9,213	-0.02%
2019/01/15	0	0.00	1	29.45	29.55	-1	9,229	-0.01%
2019/01/10	0	0.00	1	29.30	29.35	-1	9,424	-0.01%
2019/01/09	0	0.00	2	29.28	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	7	28.98	28.85	-7	9,781	-0.07%
2019/01/07	1	28.70	1	28.65	28.70	0	9,859	0.00%
2019/01/04	0	0.00	10	28.30	28.25	-10	9,958	-0.10%
2019/01/03	0	0.00	10	28.20	28.20	-10	10,232	-0.10%
2018/12/28	0	0.00	10	27.80	27.90	-10	10,424	-0.10%
2018/12/27	10	27.74	21	27.60	27.50	-11	10,478	-0.10%
2018/12/26	23	27.83	12	27.92	27.65	11	10,470	0.11%
2018/12/25	0	0.00	8	28.02	27.95	-8	10,574	-0.08%
2018/12/24	13	28.11	10	28.12	28.25	3	10,708	0.03%
2018/12/22	1	27.80	0	0.00	27.50	1	10,842	0.01%
2018/12/21	22	27.66	0	0.00	27.60	22	11,052	0.20%
2018/12/18	20.3	28.28	0	0.00	28.20	20.3	11,087	0.18%
2018/12/17	0	0.00	4	28.55	28.80	-4	11,426	-0.04%
2018/12/14	4	28.05	0	0.00	28.15	4	11,796	0.03%
2018/12/13	5	28.31	15	28.53	28.45	-10	11,923	-0.08%
2018/12/12	9	28.69	0	0.00	28.60	9	12,034	0.07%
2018/12/11	2	28.75	0	0.00	28.65	2	12,027	0.02%
2018/12/06	10	28.05	15	28.20	28.15	-5	12,688	-0.04%
2018/12/05	6	28.22	0	0.00	28.40	6	12,999	0.05%
2018/12/04	7	28.79	2	28.70	28.60	5	13,179	0.04%
2018/12/03	13	28.81	11	29.11	29.30	2	13,251	0.02%
2018/11/30	1	28.50	0	0.00	28.45	1	13,246	0.01%
2018/11/29	1	28.45	0	0.00	28.30	1	13,327	0.01%
2018/11/28	0	0.00	1	28.40	28.60	-1	13,318	-0.01%
2018/11/27	13	28.27	0	0.00	28.20	13	13,315	0.10%
2018/11/23	0	0.00	44	28.81	28.45	-44	13,454	-0.33%
2018/11/22	0	0.00	6	28.85	28.85	-6	13,484	-0.04%
2018/11/21	2	28.98	0	0.00	29.20	2	13,609	0.01%
2018/11/19	2	29.45	1	29.40	29.45	1	14,145	0.01%
2018/11/16	18	29.80	0	0.00	29.35	18	14,578	0.12%
2018/11/15	1	30.85	16	31.38	31.20	-15	14,643	-0.10%
2018/11/09	1	30.80	0	0.00	30.95	1	15,009	0.01%
2018/11/07	10	31.30	1	31.55	31.45	9	15,304	0.06%
2018/11/06	0	0.00	4	31.20	30.90	-4	15,321	-0.03%
2018/11/05	1	30.55	0	0.00	30.85	1	15,279	0.01%
2018/11/02	3	31.15	5	31.64	31.65	-2	15,247	-0.01%
2018/11/01	1	30.65	0	0.00	30.65	1	15,160	0.01%
2018/10/30	3	30.25	1	30.70	30.15	2	15,259	0.01%
2018/10/29	0	0.00	4	29.85	29.95	-4	15,194	-0.03%
2018/10/26	3	30.12	1	30.00	30.00	2	15,210	0.01%
2018/10/25	0	0.00	2	29.50	30.20	-2	15,222	-0.01%
2018/10/23	8	31.45	0	0.00	31.20	8	15,026	0.05%
2018/10/22	0	0.00	41	31.57	32.20	-41	15,038	-0.27%
2018/10/19	51	31.20	11	31.01	31.25	40	15,040	0.27%
2018/10/18	3	32.07	2	32.20	32.05	1	14,906	0.01%
2018/10/17	0	0.00	1	32.10	31.55	-1	14,932	-0.01%
2018/10/16	11	31.03	8	30.89	31.05	3	14,994	0.02%
2018/10/15	3	31.72	2	32.20	32.10	1	14,845	0.01%
2018/10/12	1	32.45	8	32.99	33.25	-7	14,868	-0.05%
2018/10/11	17	32.47	0	0.00	32.35	17	15,030	0.11%
2018/10/09	1	35.10	22	35.83	35.85	-21	14,779	-0.14%
2018/10/05	3	34.30	2	34.55	34.50	1	14,624	0.01%
2018/10/03	20	35.25	4	35.36	35.40	16	14,807	0.11%
2018/10/02	6	35.15	21	35.39	35.40	-15	14,917	-0.10%
2018/10/01	22	34.79	16.1	34.81	34.80	5.9	15,055	0.04%
2018/09/28	51	35.55	0.4	35.70	35.70	50.6	15,180	0.33%
2018/09/26	6	35.97	1	36.30	36.00	5	15,398	0.03%
2018/09/25	2	36.33	2	36.50	36.20	0	15,450	0.00%
2018/09/21	5	37.40	8	36.98	37.40	-3	15,309	-0.02%
2018/09/20	4	36.01	11	36.00	35.80	-7	14,943	-0.05%
2018/09/19	6	36.38	10	36.75	37.00	-4	14,610	-0.03%
2018/09/18	6	36.23	0	0.00	36.15	6	14,327	0.04%
2018/09/14	11	36.00	12	35.85	36.05	-1	14,164	-0.01%
2018/09/13	2	35.43	4	35.65	35.65	-2	13,939	-0.01%
2018/09/12	1	35.90	2	36.10	35.45	-1	13,754	-0.01%
2018/09/11	14	35.33	14	35.37	35.45	0	13,492	0.00%
2018/09/10	9	34.60	2	34.65	34.50	7	13,213	0.05%
2018/09/06	2	34.40	50	34.36	34.35	-48	12,986	-0.37%
2018/09/05	50	35.05	2	35.05	34.70	48	12,867	0.37%
2018/09/04	1	34.85	1	34.75	34.75	0	12,655	0.00%
2018/09/03	30	35.35	100	34.51	34.60	-70	12,558	-0.56%
2018/08/31	72	35.49	1	35.70	35.75	71	12,429	0.57%
2018/08/30	1	35.40	2	35.95	35.70	-1	12,333	-0.01%
2018/08/29	1	35.75	2	35.60	35.70	-1	12,200	-0.01%
2018/08/28	3	36.10	68.1	36.04	35.95	-65	12,067	-0.54%
2018/08/27	66	35.42	7	35.84	35.70	59	11,937	0.49%
2018/08/24	7.2	36.62	1	35.95	36.00	6.2	11,651	0.05%
2018/08/23	11	36.42	15.1	36.36	37.25	-4.1	11,349	-0.04%
2018/08/22	1	35.35	16	35.06	35.20	-15	10,837	-0.14%
2018/08/21	7	33.50	2	33.38	34.05	5	10,315	0.05%
2018/08/16	1	31.75	1	32.10	32.25	0	9,937	0.00%
2018/08/15	0	0.00	10	32.70	32.25	-10	9,932	-0.10%
2018/08/14	1	31.85	1	32.70	32.75	0	9,740	0.00%
2018/08/10	0	0.00	1	31.95	31.80	-1	9,675	-0.01%
2018/08/09	0	0.00	10	32.10	32.10	-10	9,680	-0.10%
2018/08/08	20	32.10	0	0.00	32.20	20	9,674	0.21%
2018/08/06	4	31.69	0	0.00	32.10	4	9,514	0.04%
2018/08/02	0	0.00	10	30.80	30.75	-10	9,391	-0.11%
2018/08/01	1	32.10	1	32.05	32.30	0	9,203	0.00%
2018/07/31	5	32.15	8	32.24	32.60	-3	9,132	-0.03%
2018/07/30	0	0.00	2	32.15	32.15	-2	9,084	-0.02%
2018/07/27	4	32.28	3	32.25	32.25	1	9,071	0.01%
2018/07/26	0	0.00	0.6	32.70	32.85	-0.6	8,977	-0.01%
2018/07/25	0	0.00	0.3	32.10	32.20	-0.3	8,997	0.00%
2018/07/24	10	32.58	1	32.80	32.65	9	9,134	0.10%
2018/07/23	0	0.00	1.3	32.63	32.20	-1.3	9,000	-0.01%
2018/07/20	0	0.00	4	32.03	32.20	-4	8,874	-0.05%
2018/07/19	14	32.18	10	31.85	31.80	4	8,652	0.05%
2018/07/18	8	32.64	72	32.45	33.25	-64	8,444	-0.76%
2018/07/17	1	31.56	3	31.95	32.00	-2	8,072	-0.02%
2018/07/16	2	31.75	0.5	31.60	31.70	1.5	7,960	0.02%
2018/07/13	0	0.00	1	31.95	32.10	-1	7,921	-0.01%
2018/07/12	1	31.55	2	31.88	32.00	-1	7,804	-0.01%
2018/07/10	3	32.03	4	32.36	32.05	-1	7,440	-0.01%
2018/07/09	3	32.00	26	32.14	32.35	-23	7,233	-0.32%
2018/07/06	7	31.56	8	31.59	31.50	-1	6,964	-0.01%
2018/07/05	6	30.91	3.3	31.22	30.90	2.7	6,686	0.04%
2018/07/04	2	30.68	7.8	30.44	30.80	-5.8	6,554	-0.09%
2018/07/03	0	0.00	58	29.27	29.55	-58	6,348	-0.91%
2018/07/02	3	29.05	0	0.00	28.90	3	6,241	0.05%
2018/06/29	0	0.00	20	28.92	28.90	-20	6,194	-0.32%
2018/06/28	54	28.21	0	0.00	28.50	54	6,113	0.88%
2018/06/27	2	28.85	20	28.90	28.80	-18	6,038	-0.30%
2018/06/26	2	28.73	0	0.00	28.80	2	6,046	0.03%
2018/06/25	1	29.30	4	29.53	29.45	-3	5,984	-0.05%
2018/06/22	0	28.75	1	29.10	28.85	-1	5,907	-0.02%
2018/06/21	1	29.20	0	0.00	28.80	1	5,896	0.02%
2018/06/20	2	28.50	56	29.08	29.00	-54	5,893	-0.92%
2018/06/19	53	28.60	0	0.00	28.50	53	5,800	0.91%
2018/06/15	14	29.02	114	29.58	29.60	-100	5,668	-1.76%	大賣/
2018/06/14	64	28.61	0	0.00	28.55	64	5,465	1.17%
2018/06/13	0	0.00	2	29.40	29.15	-2	5,443	-0.04%
2018/06/12	0	0.00	5.4	29.23	29.10	-5.4	5,683	-0.09%
2018/06/11	12	29.26	0	0.00	29.00	12	5,650	0.21%
2018/06/08	1	29.50	0	0.00	29.65	1	5,658	0.02%
2018/06/07	2	29.68	0	0.00	29.80	2	5,651	0.04%
2018/06/06	1	29.95	74	29.77	29.95	-73	5,608	-1.30%
2018/06/05	5	29.45	30	29.47	29.50	-25	5,511	-0.45%
2018/06/04	0	0.00	29	29.25	29.35	-29	5,493	-0.53%
2018/06/01	0	0.00	8.4	28.81	28.95	-8.4	5,462	-0.15%
2018/05/31	0	0.00	11	28.56	28.55	-11	5,457	-0.20%
2018/05/30	12	28.15	0	0.00	28.05	12	5,311	0.23%
2018/05/29	12	28.48	7	28.79	28.80	5	5,263	0.09%
2018/05/28	4	28.53	1	28.90	28.70	3	5,291	0.06%
2018/05/25	8	28.81	6	29.07	28.75	2	5,356	0.04%
2018/05/24	1	29.25	6	29.28	29.25	-5	5,362	-0.09%
2018/05/23	0	0.00	20	29.19	29.20	-20	5,389	-0.37%
2018/05/22	7	29.01	6	29.01	28.90	1	5,365	0.02%
2018/05/21	1	29.00	16	28.90	28.95	-15	5,414	-0.28%
2018/05/18	12	28.65	20	28.53	28.65	-8	5,417	-0.15%
2018/05/17	0	0.00	2	28.30	28.15	-2	5,436	-0.04%
2018/05/16	2	28.05	2	28.05	28.20	0	5,487	0.00%
2018/05/14	0	0.00	5	28.30	28.25	-5	6,031	-0.08%
2018/05/11	0	0.00	7	28.38	28.35	-7	6,126	-0.11%
2018/05/10	0	0.00	1	28.45	28.20	-1	6,252	-0.02%
2018/05/09	0	0.00	4	28.29	28.30	-4	6,304	-0.06%
2018/05/08	0	0.00	8	28.29	28.40	-8	6,379	-0.13%
2018/05/07	0	0.00	5	28.08	28.10	-5	6,378	-0.08%
2018/05/04	9	27.71	12	27.67	27.70	-3	6,372	-0.05%
2018/05/03	2	28.13	0	0.00	28.15	2	6,405	0.03%
2018/05/02	4	28.50	30.1	28.52	28.60	-26.1	6,429	-0.41%
2018/04/30	0	0.00	55	27.94	28.40	-55	6,402	-0.86%
2018/04/27	0	0.00	5.3	27.20	27.20	-5.3	6,267	-0.08%
2018/04/26	28	27.17	23	27.49	27.10	5	6,388	0.08%
2018/04/25	2	26.65	21	27.14	27.20	-19	6,418	-0.30%
2018/04/24	2	26.70	1	26.75	26.85	1	6,472	0.02%
2018/04/19	0	0.00	10	27.13	27.20	-10	6,875	-0.15%
2018/04/18	0	0.00	3	26.78	26.90	-3	6,949	-0.04%
2018/04/17	1	26.50	0	0.00	26.50	1	7,049	0.01%
2018/04/16	11	26.60	1	26.55	26.65	10	7,205	0.14%
2018/04/13	7	26.69	0	0.00	26.65	7	7,290	0.10%
2018/04/12	2	26.75	0	0.00	26.80	2	7,449	0.03%
2018/04/10	0	0.00	8	27.02	27.20	-8	7,665	-0.10%
2018/04/09	0	0.00	17	27.00	27.05	-17	7,672	-0.22%
2018/04/03	0	0.00	6	26.37	26.60	-6	7,720	-0.08%
2018/04/02	0	0.00	2	26.55	26.35	-2	7,879	-0.03%
2018/03/30	0	0.00	4	26.48	26.50	-4	8,034	-0.05%
2018/03/28	2	25.85	4	26.08	26.10	-2	7,957	-0.03%
2018/03/26	4	25.65	2	25.95	25.95	2	7,983	0.03%
2018/03/23	2	25.65	2	25.95	25.95	0	7,986	0.00%
2018/03/20	2	25.95	0	0.00	26.10	2	8,020	0.02%
2018/03/19	9	26.19	0	0.00	26.15	9	8,122	0.11%
2018/03/16	0	0.00	20	26.49	26.75	-20	8,054	-0.25%
2018/03/14	4	25.78	4	26.10	25.75	0	7,782	0.00%
2018/03/13	0	0.00	2	25.95	26.05	-2	7,790	-0.03%
2018/03/09	2	25.65	0	0.00	25.65	2	7,808	0.03%
2018/03/07	3	25.40	4	25.70	25.70	-1	7,878	-0.01%
2018/03/06	1	25.70	0	0.00	25.70	1	8,037	0.01%
2018/03/05	5	25.42	4	25.83	25.50	1	8,114	0.01%
2018/03/02	6	25.30	0	0.00	25.50	6	8,095	0.07%
2018/03/01	2	25.30	2	25.85	25.75	0	8,041	0.00%
2018/02/27	1	25.80	2	26.00	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	4	25.90	25.95	-4	7,853	-0.05%
2018/02/23	0	0.00	2	25.45	25.60	-2	7,789	-0.03%
2018/02/22	2	25.00	10	25.15	25.25	-8	7,827	-0.10%
2018/02/21	3	24.83	14.2	25.14	25.40	-11.2	7,785	-0.14%
2018/02/12	3.1	24.40	0	0.00	24.40	3.1	7,677	0.04%
2018/02/09	0	0.00	4	24.10	24.35	-4	7,599	-0.05%
2018/02/08	1	24.45	1	24.65	24.50	0	7,499	0.00%
2018/02/07	0	0.00	1	24.55	24.45	-1	7,456	-0.01%
2018/02/06	32	24.33	0	0.00	24.30	32	7,175	0.45%
2018/02/05	1	25.90	0	0.00	26.00	1	6,819	0.01%
2018/02/02	5	26.41	3	26.45	26.35	2	6,688	0.03%
2018/01/31	2	25.90	0	0.00	26.05	2	6,461	0.03%
2018/01/30	13	26.15	0	0.00	26.10	13	6,319	0.21%
2018/01/29	6	26.55	0	0.00	26.45	6	6,257	0.10%
2018/01/26	0	0.00	0	26.45	26.55	0	6,221	0.00%
2018/01/25	13	26.30	1	26.50	26.40	12	6,161	0.19%
2018/01/24	5	26.44	0	0.00	26.55	5	6,058	0.08%
2018/01/23	0	0.00	4	26.80	26.90	-4	5,930	-0.07%
2018/01/22	6	26.69	19	26.66	26.70	-13	5,825	-0.22%
2018/01/19	105	26.95	2	27.20	26.90	103	5,699	1.81%	大買/鉅額交易
2018/01/18	0	0.00	1	27.00	27.00	-1	5,607	-0.02%
2018/01/17	0	0.00	0	26.90	26.90	0	5,608	0.00%
2018/01/16	16	26.93	16	27.42	27.00	0	5,569	0.00%
2018/01/15	2	27.05	7	27.30	27.30	-5	5,416	-0.09%
2018/01/12	7	26.99	5	27.01	26.90	2	5,306	0.04%
2018/01/11	16	26.72	2	27.15	26.75	14	5,189	0.27%
2018/01/10	17	27.22	11	27.10	27.00	6	5,119	0.12%
2018/01/09	2	26.60	42	26.65	26.75	-40	4,956	-0.81%
2018/01/08	10	26.64	11	26.62	26.50	-1	4,872	-0.02%
2018/01/05	49	26.40	6.4	26.59	26.65	42.6	4,730	0.90%
2018/01/04	8	26.36	0	0.00	26.35	8	4,655	0.17%
2018/01/03	6	26.62	2	26.65	26.60	4	4,556	0.09%
2018/01/02	13	26.97	14	27.09	26.80	-1	4,448	-0.02%