遠東新 (1402)-新光-桃園券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
33.20
漲跌
▲0.70
漲幅
+2.15%
成交量
9,492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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	9	33.28	25.2	33.22	33.20	-16.2	4,976	-0.33%
2024/04/29	0	0.00	1	33.10	33.10	-1	4,812	-0.02%
2024/04/25	0	0.00	2	32.25	32.15	-2	4,661	-0.04%
2024/04/24	0	0.00	2	32.35	32.35	-2	4,669	-0.04%
2024/04/22	0	0.00	1	32.40	32.40	-1	4,821	-0.02%
2024/04/19	2	31.15	0	0.00	31.15	2	4,788	0.04%
2024/04/18	0	31.90	0	0.00	31.80	0	4,676	0.00%
2024/04/12	0	0.00	3	32.40	32.35	-3	4,507	-0.07%
2024/04/09	0	0.00	1	33.00	32.90	-1	4,541	-0.02%
2024/04/02	0	0.00	2	33.00	33.15	-2	4,608	-0.04%
2024/03/29	0	0.00	3	33.12	33.25	-3	4,671	-0.06%
2024/03/28	0	0.00	2	33.00	33.05	-2	4,623	-0.04%
2024/03/26	2	32.78	21	32.68	32.60	-19	4,817	-0.39%
2024/03/22	0	0.00	2	32.60	32.50	-2	5,238	-0.04%
2024/03/21	0	0.00	1	32.70	32.70	-1	5,412	-0.02%
2024/03/20	0	0.00	4	31.90	31.80	-4	6,170	-0.06%
2024/03/19	1.3	31.88	0	0.00	31.70	1.3	6,240	0.02%
2024/03/18	1	32.55	7	32.76	32.75	-6	6,208	-0.10%
2024/03/15	0	0.00	147	33.19	32.90	-147	6,204	-2.37%	大賣/鉅額交易
2024/03/14	0	0.00	17	32.79	32.90	-17	5,903	-0.29%
2024/03/13	0	0.00	5.1	32.25	32.70	-5.1	5,894	-0.09%
2024/03/12	1	32.20	0	0.00	32.35	1	5,868	0.02%
2024/03/11	0	0.00	17	32.31	32.50	-17	5,939	-0.29%
2024/03/08	10	32.20	6.5	32.15	32.40	3.5	6,094	0.06%
2024/03/07	0	0.00	1	32.05	32.05	-1	6,235	-0.02%
2024/03/06	0	0.00	1.5	32.03	32.00	-1.5	6,344	-0.02%
2024/03/05	2	31.88	1	32.00	31.85	1	6,744	0.01%
2024/03/04	1	31.70	2	31.85	31.85	-1	6,898	-0.01%
2024/02/29	1	31.90	12.3	32.45	32.60	-11.3	7,360	-0.15%
2024/02/27	0	0.00	12	31.65	31.65	-12	7,378	-0.16%
2024/02/26	0	31.30	0	0.00	31.40	0	7,429	0.00%
2024/02/23	0	0.00	0.2	31.70	31.65	-0.2	7,580	0.00%
2024/02/22	0	0.00	5.1	31.87	31.90	-5.1	7,781	-0.07%
2024/02/21	0	0.00	5.2	31.69	31.75	-5.2	7,884	-0.07%
2024/02/20	0	0.00	5	31.49	31.60	-5	7,914	-0.06%
2024/02/19	0	0.00	2	31.38	31.35	-2	7,963	-0.03%
2024/02/16	0	0.00	1	30.75	30.85	-1	8,090	-0.01%
2024/02/15	0.5	30.65	0	0.00	30.70	0.5	8,187	0.01%
2024/02/01	0	0.00	3	31.27	31.30	-3	8,264	-0.04%
2024/01/31	0	0.00	0.2	30.80	30.90	-0.2	8,293	0.00%
2024/01/29	0	0.00	0.1	31.05	31.15	-0.1	8,365	0.00%
2024/01/24	0.1	30.60	0	0.00	30.60	0.1	8,510	0.00%
2024/01/23	0	0.00	3	30.35	30.60	-3	8,601	-0.03%
2024/01/22	0	0.00	1	30.30	30.30	-1	8,677	-0.01%
2024/01/17	0.1	30.45	15	30.57	30.40	-14.9	8,817	-0.17%
2024/01/16	0	0.00	1	31.15	31.05	-1	8,700	-0.01%
2024/01/15	0	0.00	1	31.45	31.40	-1	8,639	-0.01%
2024/01/12	0	0.00	12	31.24	31.40	-12	8,720	-0.14%
2024/01/11	0	0.00	0.4	31.40	31.45	-0.4	8,788	0.00%
2024/01/10	0.1	31.30	6.1	31.27	31.20	-6	8,999	-0.07%
2024/01/08	0	0.00	0.3	31.80	31.80	-0.3	9,099	0.00%
2024/01/05	0.1	31.65	0	0.00	31.75	0.1	9,156	0.00%
2024/01/04	0	0.00	4	31.69	31.75	-4	9,258	-0.04%
2024/01/03	0.1	31.45	2	31.45	31.45	-2	9,358	-0.02%
2024/01/02	0	0.00	8	31.54	31.55	-8	9,340	-0.09%
2023/12/29	0.2	31.11	0	0.00	31.20	0.2	9,309	0.00%
2023/12/28	0.1	31.25	1	31.40	31.40	-1	9,329	-0.01%
2023/12/27	0	0.00	2	31.45	31.40	-2	9,325	-0.02%
2023/12/26	7	31.05	4	31.10	31.10	3	9,287	0.03%
2023/12/25	0.1	30.85	1	30.85	30.95	-0.9	9,313	-0.01%
2023/12/22	0	0.00	20	31.10	31.10	-20	9,323	-0.21%
2023/12/21	1	31.40	2	31.45	31.50	-1	9,305	-0.01%
2023/12/20	1	31.45	2.7	31.42	31.25	-1.7	9,118	-0.02%
2023/12/19	0	0.00	4.1	31.30	31.45	-4.1	8,898	-0.05%
2023/12/18	0	0.00	2	31.20	31.40	-2	8,728	-0.02%
2023/12/15	8.1	30.95	9	30.99	30.80	-0.9	8,538	-0.01%
2023/12/14	5.1	30.70	1	31.05	30.95	4.1	7,717	0.05%
2023/12/13	2.2	30.61	0	0.00	30.70	2.2	7,673	0.03%
2023/12/12	2	30.90	0	0.00	31.00	2	8,661	0.02%
2023/12/11	0	0.00	0.4	30.75	30.90	-0.4	8,735	0.00%
2023/12/08	2	30.95	0	0.00	30.95	2	8,747	0.02%
2023/12/07	3	31.12	0	0.00	31.10	3	8,771	0.03%
2023/12/06	1	31.65	0.6	31.70	31.65	0.4	8,731	0.00%
2023/12/05	0	0.00	1	31.50	31.30	-1	8,637	-0.01%
2023/12/04	6	31.40	20	31.53	31.60	-14	8,528	-0.16%
2023/12/01	6	30.90	2	30.98	30.95	4	8,366	0.05%
2023/11/30	10	30.95	10	30.99	30.60	0	8,250	0.00%
2023/11/29	2	30.70	0	0.00	30.60	2	7,885	0.03%
2023/11/28	11	30.71	2	30.90	30.60	9	7,756	0.12%
2023/11/27	1	30.80	6	30.58	30.45	-5	7,706	-0.06%
2023/11/24	3	30.15	1.1	30.85	30.15	1.9	7,451	0.03%
2023/11/22	1	30.80	6	30.75	30.45	-5	7,182	-0.07%
2023/11/21	0	0.00	8	30.40	30.40	-8	7,084	-0.11%
2023/11/20	14.2	29.95	0	0.00	29.95	14.2	6,974	0.20%
2023/11/17	0	0.00	3	30.88	30.75	-3	6,888	-0.04%
2023/11/16	0	0.00	6	30.76	30.85	-6	6,846	-0.09%
2023/11/15	0	0.00	6.7	30.65	30.70	-6.7	6,789	-0.10%
2023/11/14	0	0.00	10	30.40	30.50	-10	6,688	-0.15%
2023/11/13	0	0.00	8.9	30.25	30.35	-8.9	6,670	-0.13%
2023/11/10	1	30.05	2	30.23	30.25	-1	6,768	-0.01%
2023/11/09	1.1	29.96	5	30.11	30.25	-3.9	6,785	-0.06%
2023/11/07	5.1	30.06	2	30.20	30.20	3.1	6,794	0.04%
2023/11/06	0	0.00	10.2	30.17	30.25	-10.2	6,816	-0.15%
2023/11/03	6	29.87	2.1	29.90	29.90	3.9	6,762	0.06%
2023/11/02	2	29.67	12.6	29.75	29.85	-10.6	6,807	-0.16%
2023/11/01	1.4	29.31	0.9	29.60	29.40	0.4	6,770	0.01%
2023/10/31	0	0.00	5	29.47	29.50	-5	6,756	-0.07%
2023/10/30	0	0.00	2	29.30	29.30	-2	6,760	-0.03%
2023/10/27	0	0.00	2	29.30	29.25	-2	6,725	-0.03%
2023/10/26	3	29.07	0	0.00	29.00	3	6,724	0.04%
2023/10/25	3	29.08	3.1	29.10	29.10	-0.1	6,735	0.00%
2023/10/24	0	0.00	1	28.75	29.05	-1	6,755	-0.01%
2023/10/23	1	28.80	0	0.00	28.65	1	6,813	0.01%
2023/10/19	7.1	28.95	0	0.00	28.95	7.1	6,896	0.10%
2023/10/18	5	29.10	0	0.00	29.00	5	6,918	0.07%
2023/10/16	0	0.00	10	29.30	29.25	-10	6,838	-0.15%
2023/10/11	1	29.10	17.2	28.93	29.20	-16.2	7,094	-0.23%
2023/10/05	6	28.44	5	28.60	28.40	1	7,025	0.01%
2023/10/04	10.4	28.43	2	28.50	28.35	8.4	7,025	0.12%
2023/10/03	2.5	28.92	4	28.90	28.85	-1.5	7,008	-0.02%
2023/09/28	0	0.00	0.1	28.85	28.75	-0.1	7,268	0.00%
2023/09/27	1.1	28.60	0	0.00	28.60	1.1	7,318	0.02%
2023/09/26	27	28.61	0	0.00	28.60	27	7,364	0.37%
2023/09/25	3	28.85	28	28.86	28.85	-25	7,375	-0.34%
2023/09/22	1	28.80	0	0.00	28.75	1	7,447	0.01%
2023/09/21	2.5	28.92	0	0.00	28.80	2.5	7,478	0.03%
2023/09/20	7	29.41	0	0.00	29.20	7	7,445	0.09%
2023/09/19	1	29.45	1	29.45	29.40	0	7,464	0.00%
2023/09/18	5	29.55	1.4	29.18	29.50	3.7	7,578	0.05%
2023/09/15	24.2	28.99	0	0.00	29.10	24.2	7,583	0.32%
2023/09/14	4	28.93	0	0.00	29.45	4	6,578	0.06%
2023/09/13	3.1	28.80	0.3	28.95	29.15	2.8	6,488	0.04%
2023/09/12	3.3	29.03	0.3	29.00	29.15	3	6,589	0.05%
2023/09/11	0.1	28.75	1	28.80	28.70	-1	6,585	-0.01%
2023/09/08	7	28.30	5	28.45	28.50	2	6,577	0.03%
2023/09/07	10.2	28.45	0	0.00	28.40	10.2	6,607	0.15%
2023/09/06	3.1	28.63	1	28.60	28.60	2.1	6,585	0.03%
2023/09/05	1	28.90	0.1	28.75	28.85	0.9	6,564	0.01%
2023/09/04	7.1	28.60	0	0.00	28.60	7.1	6,566	0.11%
2023/09/01	2	28.83	11	28.71	28.80	-9	6,545	-0.14%
2023/08/31	5.1	28.41	1	28.55	28.15	4.1	6,535	0.06%
2023/08/30	2.1	28.40	0	0.00	28.55	2.1	6,414	0.03%
2023/08/29	4	28.16	0	0.00	28.30	4	6,387	0.06%
2023/08/28	6.1	28.17	1	28.10	28.15	5.1	6,422	0.08%
2023/08/25	0.1	28.35	0	0.00	28.30	0.1	6,945	0.00%
2023/08/24	9.2	28.30	2	28.35	28.35	7.2	6,967	0.10%
2023/08/23	1.2	28.52	0	0.00	28.35	1.2	6,916	0.02%
2023/08/22	3.1	28.55	0	0.00	28.60	3.1	6,918	0.04%
2023/08/21	2	28.75	0	0.00	28.65	2	6,950	0.03%
2023/08/18	2.1	28.90	11	28.70	28.75	-8.9	6,960	-0.13%
2023/08/17	24.4	28.46	0	0.00	28.50	24.4	6,954	0.35%
2023/08/16	45.4	28.81	3	28.80	28.60	42.4	6,909	0.61%
2023/08/15	2	29.30	1	29.20	29.15	1	6,812	0.02%
2023/08/14	3.5	29.40	0	0.00	29.30	3.5	6,805	0.05%
2023/08/11	12.5	29.40	0	0.00	29.50	12.5	6,846	0.18%
2023/08/10	15	29.39	0	0.00	29.45	15	6,892	0.22%
2023/08/09	11	29.48	0	0.00	29.50	11	6,876	0.16%
2023/08/08	61.1	29.50	2	29.50	29.60	59.1	6,872	0.86%
2023/08/07	3.2	29.74	0	0.00	29.80	3.2	6,825	0.05%
2023/08/04	64	29.56	1.2	29.61	29.50	62.8	6,833	0.92%
2023/08/02	2	29.58	0	0.00	29.55	2	6,812	0.03%
2023/08/01	3.6	29.62	0	0.00	29.65	3.6	6,762	0.05%
2023/07/31	4.1	29.73	2	29.75	29.70	2.1	6,757	0.03%
2023/07/28	3.1	29.67	0	0.00	29.70	3.1	6,730	0.05%
2023/07/27	0	0.00	10	29.78	29.95	-10	6,678	-0.15%
2023/07/26	1.2	29.50	0	0.00	29.50	1.2	6,678	0.02%
2023/07/25	4.1	29.27	0	29.40	29.25	4.1	6,659	0.06%
2023/07/24	11.6	29.35	0	0.00	29.15	11.6	6,621	0.18%
2023/07/21	9.3	29.65	0	0.00	29.60	9.3	6,601	0.14%
2023/07/20	2.1	29.90	0.1	29.80	29.80	2	6,556	0.03%
2023/07/19	5.5	29.73	1	29.75	29.75	4.5	6,559	0.07%
2023/07/18	16.9	30.01	13	30.05	30.00	3.9	6,469	0.06%
2023/07/17	16.7	30.42	0	0.00	30.30	16.7	6,352	0.26%
2023/07/14	7	32.28	0	0.00	32.30	7	6,184	0.11%
2023/07/13	3	32.33	0	0.00	32.20	3	6,149	0.05%
2023/07/10	5	32.00	0	0.00	32.00	5	6,239	0.08%
2023/07/06	10.2	32.78	0	0.00	32.20	10.2	6,204	0.16%
2023/07/04	0	0.00	1	33.20	33.15	-1	5,975	-0.02%
2023/07/03	4.2	33.50	0	0.00	33.45	4.2	5,980	0.07%
2023/06/30	7	33.51	0	0.00	33.45	7	5,999	0.12%
2023/06/29	1.3	33.50	0	0.00	33.40	1.3	5,977	0.02%
2023/06/27	37.2	33.44	0	0.00	33.50	37.2	5,996	0.62%
2023/06/26	31	33.36	4	33.51	33.50	27	5,996	0.45%
2023/06/20	1	32.65	0	0.00	32.75	1	5,927	0.02%
2023/06/16	0	0.00	1	33.00	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	1	32.90	33.00	-1	5,952	-0.02%
2023/06/14	1	32.60	0.4	32.70	32.75	0.6	6,108	0.01%
2023/06/12	0	32.45	7	32.43	32.40	-7	6,167	-0.11%
2023/06/08	0	0.00	7	32.60	32.45	-7	6,312	-0.11%
2023/06/07	1	32.50	0	0.00	32.45	1	6,413	0.02%
2023/06/06	0	0.00	0.1	32.35	32.50	-0.1	6,684	0.00%
2023/06/02	5.1	31.95	0	0.00	31.90	5.1	6,685	0.08%
2023/05/29	0	0.00	2	31.93	31.85	-2	6,183	-0.03%
2023/05/26	2.1	31.85	0	0.00	31.80	2.1	6,280	0.03%
2023/05/25	0.1	31.80	0	0.00	32.00	0.1	6,275	0.00%
2023/05/24	0.1	32.00	0	0.00	32.00	0.1	6,296	0.00%
2023/05/19	2	31.90	0	0.00	32.05	2	6,367	0.03%
2023/05/18	0	0.00	1	31.95	32.00	-1	6,433	-0.02%
2023/05/17	0	0.00	2	32.00	31.95	-2	6,460	-0.03%
2023/05/16	0	0.00	5	31.85	31.95	-5	6,446	-0.08%
2023/05/15	1	31.65	0.4	31.80	31.75	0.6	6,411	0.01%
2023/05/10	0	0.00	3	32.05	32.10	-3	6,462	-0.05%
2023/05/09	0.1	32.20	0	0.00	32.25	0.1	6,488	0.00%
2023/05/08	0	0.00	3.2	32.60	32.60	-3.2	6,531	-0.05%
2023/05/05	0.2	32.23	1	32.40	32.35	-0.8	6,527	-0.01%
2023/05/04	2	32.20	2	32.15	32.25	0	6,583	0.00%
2023/05/03	0.1	32.15	0	0.00	32.20	0.1	6,620	0.00%
2023/05/02	0	0.00	0.1	32.10	32.25	-0.1	6,679	0.00%
2023/04/28	0.2	31.90	0	0.00	31.90	0.2	6,883	0.00%
2023/04/27	1	31.85	0	0.00	31.85	1	6,903	0.01%
2023/04/25	0.5	31.80	0	0.00	31.75	0.5	6,825	0.01%
2023/04/24	0	0.00	2	31.90	31.90	-2	6,837	-0.03%
2023/04/21	0	0.00	7.5	31.48	31.40	-7.5	6,857	-0.11%
2023/04/20	2	31.45	0	0.00	31.45	2	6,890	0.03%
2023/04/18	1	31.60	0	0.00	31.65	1	6,890	0.01%
2023/04/17	0.1	31.65	0	0.00	31.85	0.1	6,869	0.00%
2023/04/14	2	31.80	0	0.00	31.85	2	6,848	0.03%
2023/04/13	0	0.00	0.2	31.70	31.70	-0.2	6,817	0.00%
2023/04/12	0	0.00	1	31.85	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	19	31.85	31.80	-19	6,722	-0.28%
2023/04/10	0	0.00	1	31.40	31.45	-1	6,717	-0.01%
2023/04/06	0.1	31.35	0	0.00	31.35	0.1	6,715	0.00%
2023/03/31	0	0.00	4	31.35	31.30	-4	6,800	-0.06%
2023/03/29	0	0.00	61	31.25	31.35	-61	7,930	-0.77%
2023/03/28	3	31.07	0	0.00	31.10	3	8,487	0.04%
2023/03/27	1.1	31.10	4	31.15	31.20	-2.9	9,180	-0.03%
2023/03/24	69	31.11	0	0.00	31.10	69	10,586	0.65%
2023/03/23	2.1	30.95	0	0.00	30.95	2.1	10,672	0.02%
2023/03/22	0.1	30.95	0	0.00	30.80	0.1	10,751	0.00%
2023/03/21	6.1	30.81	1.5	30.82	30.75	4.6	10,925	0.04%
2023/03/20	5	30.80	0	0.00	30.80	5	10,993	0.05%
2023/03/17	2.1	30.99	0	0.00	31.00	2.1	11,035	0.02%
2023/03/16	0	0.00	5	31.27	31.30	-5	11,014	-0.05%
2023/03/15	1	31.30	0	0.00	31.25	1	11,209	0.01%
2023/03/14	12	31.30	2	31.45	31.30	10	11,377	0.09%
2023/03/13	1	31.15	26	31.40	31.35	-25	11,541	-0.22%
2023/03/10	29.1	31.25	0	0.00	31.25	29.1	11,507	0.25%
2023/03/09	14	31.74	0	0.00	31.55	14	11,556	0.12%
2023/03/03	1	32.30	0	0.00	32.20	1	12,018	0.01%
2023/03/02	0	0.00	14	32.50	32.45	-14	12,138	-0.12%
2023/03/01	14	32.05	0	0.00	32.00	14	12,174	0.11%
2023/02/22	0	0.00	2	32.15	32.15	-2	12,554	-0.02%
2023/02/21	0	0.00	0.2	32.00	32.20	-0.2	12,536	0.00%
2023/02/17	5	32.00	0.1	32.10	32.00	4.9	12,906	0.04%
2023/02/14	1	32.15	0	0.00	32.10	1	13,054	0.01%
2023/02/09	2	32.05	0	0.00	32.20	2	13,050	0.02%
2023/02/08	0	32.50	0	0.00	32.25	0	13,085	0.00%
2023/02/06	0	0.00	15	32.33	32.40	-15	13,133	-0.11%
2023/02/03	0	0.00	1	32.20	32.35	-1	13,125	-0.01%
2023/02/02	1	32.40	2	32.40	32.40	-1	13,213	-0.01%
2023/02/01	0	0.00	1	32.40	32.70	-1	13,162	-0.01%
2023/01/30	0	0.00	26	32.97	33.30	-26	13,123	-0.20%
2023/01/17	0	32.40	6	32.35	32.35	-6	12,938	-0.05%
2023/01/13	0	0.00	0	32.65	32.60	0	12,943	0.00%
2023/01/12	0	0.00	15	32.65	32.50	-15	13,181	-0.11%
2023/01/10	0.1	32.18	0.1	32.00	32.30	0	13,184	0.00%
2023/01/09	0	0.00	6	32.27	32.50	-6	13,181	-0.05%
2023/01/04	0	0.00	67	32.00	31.90	-67	13,424	-0.50%
2023/01/03	1	31.45	1	31.70	31.70	0	13,532	0.00%
2022/12/30	2	31.85	2.1	31.90	31.90	-0.1	13,486	0.00%
2022/12/29	0	0.00	0.4	31.78	31.70	-0.4	13,680	0.00%
2022/12/28	2	31.53	2	31.75	31.85	0	13,707	0.00%
2022/12/27	1	31.80	0	0.00	31.80	1	13,654	0.01%
2022/12/26	0	0.00	2	31.60	31.60	-2	13,686	-0.01%
2022/12/23	76	31.55	9	31.66	31.55	67	13,793	0.49%
2022/12/22	0.1	31.61	3	32.27	33.00	-2.9	13,807	-0.02%
2022/12/21	2	31.10	1	31.50	31.30	1	13,305	0.01%
2022/12/20	3	31.10	8	31.04	31.10	-5	12,822	-0.04%
2022/12/19	11.5	31.57	30	31.10	31.30	-18.5	12,369	-0.15%
2022/12/13	1	32.70	0.5	32.91	32.65	0.5	10,365	0.00%
2022/12/12	0	0.00	5.9	33.31	33.20	-5.9	10,162	-0.06%
2022/12/09	7	33.18	3	33.15	33.20	4	10,201	0.04%
2022/12/08	1	33.05	5	32.66	33.00	-4	10,263	-0.04%
2022/12/07	1	32.90	2.2	32.94	32.80	-1.2	10,196	-0.01%
2022/12/06	1	32.95	2	33.10	32.75	-1	9,980	-0.01%
2022/12/05	30	32.90	0	0.00	32.80	30	9,759	0.31%
2022/12/02	1	32.30	0.1	32.37	32.30	0.9	9,539	0.01%
2022/12/01	1	32.55	16	32.58	32.65	-15	9,554	-0.16%
2022/11/30	10	32.40	2.2	32.47	32.50	7.8	9,436	0.08%
2022/11/29	2.9	31.93	11	31.90	32.15	-8.1	9,024	-0.09%
2022/11/28	2	31.00	0	0.00	31.75	2	8,939	0.02%
2022/11/25	1	31.45	1	31.45	31.55	0	8,919	0.00%
2022/11/23	2	30.90	1	30.85	31.05	1	9,003	0.01%
2022/11/22	4	30.48	3	30.80	30.90	1	8,962	0.01%
2022/11/21	13.1	30.53	4	30.53	30.60	9.1	8,791	0.10%
2022/11/18	11	31.55	11	31.70	31.35	0	8,579	0.00%
2022/11/17	3.1	31.56	10	31.58	31.55	-6.9	8,485	-0.08%
2022/11/16	11.1	31.63	3	31.80	31.50	8.1	8,442	0.10%
2022/11/15	12.1	31.90	28	32.68	31.65	-15.9	8,304	-0.19%
2022/11/14	28	33.16	6.1	32.87	33.20	21.9	8,054	0.27%
2022/11/11	2	32.25	0	0.00	32.25	2	7,848	0.03%
2022/11/09	0	0.00	0.1	32.65	32.65	-0.1	7,846	0.00%
2022/11/08	0	0.00	0.1	32.50	32.80	-0.1	7,839	0.00%
2022/11/04	3.1	32.39	1	32.15	32.35	2.1	7,820	0.03%
2022/11/03	1	31.70	1	31.90	32.30	0	7,783	0.00%
2022/11/01	0	0.00	1	32.25	32.45	-1	7,810	-0.01%
2022/10/28	0	0.00	2	32.05	32.05	-2	7,892	-0.03%
2022/10/26	0	0.00	0.1	32.00	31.90	-0.1	8,177	0.00%
2022/10/25	0	0.00	7.1	31.54	31.65	-7.1	8,251	-0.09%
2022/10/24	0	0.00	1	31.65	31.55	-1	8,310	-0.01%
2022/10/21	0	0.00	2	31.40	31.20	-2	8,343	-0.02%
2022/10/20	1	30.35	1	30.50	31.00	0	8,452	0.00%
2022/10/19	6	30.58	6	30.96	31.00	0	8,255	0.00%
2022/10/18	1	30.75	1	30.90	30.85	0	8,263	0.00%
2022/10/17	5	30.91	1	30.85	30.95	4	8,364	0.05%
2022/10/14	0.1	31.50	0	0.00	31.35	0.1	8,476	0.00%
2022/10/13	0	0.00	10	31.55	31.40	-10	8,525	-0.12%
2022/10/12	1	31.70	1	31.70	31.95	0	8,643	0.00%
2022/10/07	1	32.15	1	32.00	32.10	0	8,550	0.00%
2022/10/05	4	31.99	0	0.00	31.75	4	8,672	0.05%
2022/10/04	0	0.00	1	32.30	32.15	-1	8,711	-0.01%
2022/10/03	1	31.90	10.1	32.05	32.15	-9.1	8,721	-0.10%
2022/09/30	5	32.40	2	32.20	32.35	3	8,701	0.03%
2022/09/29	3	32.55	3	32.65	32.70	0	8,640	0.00%
2022/09/28	0	0.00	10	32.58	32.35	-10	8,598	-0.12%
2022/09/27	0	0.00	1	32.45	32.75	-1	8,559	-0.01%
2022/09/26	6	32.37	53	32.22	32.10	-47	8,566	-0.55%
2022/09/23	2	33.10	4	33.15	32.90	-2	8,531	-0.02%
2022/09/22	0	0.00	10.2	32.88	32.80	-10.2	8,566	-0.12%
2022/09/21	1	32.60	2	32.70	32.80	-1	8,528	-0.01%
2022/09/20	1	32.65	11.1	32.62	32.80	-10.1	8,539	-0.12%
2022/09/19	0	0.00	12	32.13	32.10	-12	8,504	-0.14%
2022/09/16	2	32.15	0.1	32.10	32.00	2	8,589	0.02%
2022/09/15	1	32.90	3	33.00	33.00	-2	8,451	-0.02%
2022/09/14	0	0.00	4.1	32.00	32.15	-4.1	8,332	-0.05%
2022/09/13	0	0.00	5.1	32.09	31.95	-5.1	8,295	-0.06%
2022/09/12	1	31.74	4	31.93	31.85	-3	8,310	-0.04%
2022/09/07	0.3	31.47	21	31.35	31.50	-20.8	8,426	-0.25%
2022/09/06	0.6	31.63	3	31.95	31.75	-2.4	8,369	-0.03%
2022/09/05	1.2	31.69	0	0.00	31.75	1.2	8,351	0.01%
2022/09/02	0.7	31.71	0	0.00	31.65	0.7	8,412	0.01%
2022/09/01	0.1	31.65	2	31.65	31.70	-1.9	8,362	-0.02%
2022/08/31	0	0.00	84	32.25	32.75	-84	8,344	-1.01%
2022/08/30	2	32.00	1	31.60	32.15	1	8,202	0.01%
2022/08/29	5	31.32	3	31.48	31.40	2	8,112	0.02%
2022/08/26	0.1	31.80	2	31.65	31.65	-1.9	8,041	-0.02%
2022/08/25	5	31.30	7	31.60	31.65	-2	8,038	-0.02%
2022/08/24	2.2	30.91	0	0.00	31.05	2.2	8,006	0.03%
2022/08/23	3	30.80	0	0.00	30.90	3	8,530	0.04%
2022/08/22	0	0.00	2	30.60	30.95	-2	8,617	-0.02%
2022/08/19	4	30.80	3	30.90	30.90	1	8,662	0.01%
2022/08/18	4	30.75	3	30.85	30.90	1	8,715	0.01%
2022/08/17	3	30.78	10	30.80	30.85	-7	8,742	-0.08%
2022/08/16	0	0.00	5	30.40	30.60	-5	8,708	-0.06%
2022/08/15	8	30.36	3	30.35	30.25	5	8,650	0.06%
2022/08/12	0	0.00	13	30.18	30.30	-13	8,691	-0.15%
2022/08/11	7	30.06	0	0.00	30.10	7	8,731	0.08%
2022/08/10	3.2	29.96	0	0.00	29.85	3.2	8,773	0.04%
2022/08/09	30	29.62	22	29.85	29.90	8	8,818	0.09%
2022/08/08	70	29.56	0	0.00	29.45	70	8,874	0.79%
2022/08/05	6	29.58	5	29.68	29.65	1	9,067	0.01%
2022/08/04	0.1	29.45	39	29.11	29.50	-38.9	9,042	-0.43%
2022/08/03	7	29.59	273	29.35	29.65	-266	8,959	-2.97%	大賣/鉅額交易
2022/08/02	37	29.99	0	0.00	30.00	37	8,871	0.42%
2022/08/01	83	30.12	0	0.00	30.10	83	8,754	0.95%
2022/07/28	211	30.30	1	30.50	30.10	210	8,613	2.44%	大買/鉅額交易
2022/07/27	6	31.58	3	31.70	31.75	3	8,530	0.04%
2022/07/25	0	0.00	1	31.90	32.10	-1	8,375	-0.01%
2022/07/20	0	0.00	3.1	32.16	32.30	-3.1	8,099	-0.04%
2022/07/19	8	32.59	19	32.48	32.50	-11	8,035	-0.14%
2022/07/14	0	0.00	8	32.10	31.95	-8	7,765	-0.10%
2022/07/13	1	31.70	1	31.65	31.90	0	7,638	0.00%
2022/07/12	0	0.00	3	31.27	31.50	-3	7,563	-0.04%
2022/07/11	0	0.00	3	31.55	31.50	-3	7,491	-0.04%
2022/07/08	1.1	31.49	0	0.00	31.35	1.1	7,491	0.01%
2022/07/07	0	0.00	5	31.50	31.45	-5	7,544	-0.07%
2022/07/06	1.4	31.88	22	31.62	31.55	-20.6	7,502	-0.27%
2022/07/05	2.1	32.26	1	32.30	32.25	1.1	7,432	0.01%
2022/07/04	3	31.82	22	31.89	32.00	-19	7,378	-0.26%
2022/07/01	3.1	31.46	5	31.22	31.15	-1.9	7,350	-0.03%
2022/06/30	9.6	31.86	27.6	31.86	31.80	-18	7,333	-0.25%
2022/06/29	2	31.90	24	31.95	32.15	-22	7,207	-0.31%
2022/06/28	11	31.77	1	31.80	31.85	10	7,164	0.14%
2022/06/27	2	31.50	51	31.66	31.70	-49	7,165	-0.68%
2022/06/24	1	31.20	0.3	31.30	31.30	0.7	7,133	0.01%
2022/06/23	3.1	31.10	0.5	31.25	31.15	2.6	7,135	0.04%
2022/06/21	1.2	31.02	0	0.00	31.10	1.2	7,111	0.02%
2022/06/20	0.3	30.93	0	0.00	30.70	0.3	7,054	0.00%
2022/06/13	5	30.76	40	30.68	30.95	-35	7,145	-0.49%
2022/06/10	0	0.00	1	31.45	31.30	-1	7,112	-0.01%
2022/06/09	1	31.30	13	31.45	31.40	-12	7,143	-0.17%
2022/06/08	0	0.00	3	31.07	31.25	-3	7,032	-0.04%
2022/06/07	31	30.70	20	30.60	30.70	11	7,032	0.16%
2022/06/02	10	30.55	4	30.58	30.70	6	7,151	0.08%
2022/06/01	8	30.70	5	30.84	30.80	3	7,263	0.04%
2022/05/31	3.2	30.88	0	0.00	30.50	3.2	7,236	0.04%
2022/05/30	0	0.00	10	31.80	31.80	-10	6,723	-0.15%
2022/05/27	3	31.70	0	0.00	31.60	3	6,682	0.04%
2022/05/26	0	0.00	34	31.68	31.75	-34	6,705	-0.51%
2022/05/25	0	0.00	3	31.55	31.70	-3	6,809	-0.04%
2022/05/24	3.4	31.21	2	31.45	31.50	1.4	6,834	0.02%
2022/05/23	0.3	31.33	12	31.41	31.40	-11.7	6,833	-0.17%
2022/05/20	2	31.35	1.2	31.30	31.35	0.8	6,908	0.01%
2022/05/19	0	0.00	123	31.03	31.15	-123	6,881	-1.79%	大賣/鉅額交易
2022/05/18	1.2	30.91	2	31.00	31.25	-0.8	6,844	-0.01%
2022/05/17	5	30.90	0	0.00	30.90	5	6,847	0.07%
2022/05/16	27	30.96	7	30.94	30.90	20	6,783	0.29%
2022/05/13	1	30.80	47.1	30.41	31.00	-46.1	6,707	-0.69%
2022/05/12	11	29.85	0	0.00	29.70	11	6,483	0.17%
2022/05/10	0	0.00	2.2	29.85	30.15	-2.2	6,408	-0.03%
2022/05/09	10	29.90	13	30.09	29.80	-3	6,403	-0.05%
2022/05/06	13	30.10	1	30.10	30.20	12	6,359	0.19%
2022/05/05	3	30.25	5	30.50	30.55	-2	6,400	-0.03%
2022/05/04	30	30.15	15	30.05	30.15	15	6,362	0.24%
2022/05/03	6	29.92	0.3	30.00	29.95	5.7	6,420	0.09%
2022/04/29	2	29.95	2	30.00	30.05	0	6,408	0.00%
2022/04/28	0.3	29.75	0	0.00	29.95	0.3	6,467	0.00%
2022/04/27	16	29.77	10.4	29.85	29.70	5.6	6,435	0.09%
2022/04/25	11	29.94	0	0.00	30.00	11	6,366	0.17%
2022/04/19	0	0.00	5	30.15	30.10	-5	6,220	-0.08%
2022/04/18	0	30.20	0	0.00	30.20	0	6,202	0.00%
2022/04/15	10	30.38	0	0.00	30.40	10	6,111	0.16%
2022/04/14	22	30.57	0	0.00	30.60	22	6,091	0.36%
2022/04/13	0.1	30.64	19	30.67	30.90	-18.9	6,107	-0.31%
2022/04/11	17.1	30.07	0	0.00	30.20	17.1	6,019	0.28%
2022/04/07	2	30.00	6	30.02	29.95	-4	6,014	-0.07%
2022/04/06	17	30.03	3	30.22	30.45	14	5,946	0.24%
2022/04/01	1	30.00	0	0.00	30.30	1	5,888	0.02%
2022/03/31	0	0.00	5	30.50	30.40	-5	5,875	-0.09%
2022/03/30	6	30.27	2	30.30	30.30	4	5,809	0.07%
2022/03/29	2	30.25	0	0.00	30.35	2	5,761	0.03%
2022/03/28	3	30.07	0	0.00	30.20	3	5,716	0.05%
2022/03/25	3	30.38	13	30.40	30.60	-10	5,635	-0.18%
2022/03/23	2	30.80	0	0.00	30.75	2	6,002	0.03%
2022/03/21	0.3	30.50	0	0.00	30.65	0.3	5,997	0.00%
2022/03/18	1	30.50	8.1	30.56	30.70	-7.1	5,986	-0.12%
2022/03/16	0	0.00	1	30.35	30.45	-1	5,820	-0.02%
2022/03/15	0.4	30.09	51.6	30.04	30.20	-51.3	5,784	-0.89%
2022/03/14	10.9	30.39	5	30.28	30.55	5.9	5,778	0.10%
2022/03/11	0	0.00	40	30.15	30.20	-40	5,786	-0.69%
2022/03/10	0.8	30.20	7.1	30.06	30.20	-6.3	5,817	-0.11%
2022/03/09	0	0.00	3.3	29.65	29.55	-3.3	5,785	-0.06%
2022/03/08	1	29.40	0	0.00	29.50	1	5,790	0.02%
2022/03/07	40.3	29.95	0	0.00	29.50	40.3	5,772	0.70%
2022/03/04	4	30.18	1	30.25	30.30	3	5,917	0.05%
2022/03/03	10	30.49	2	30.58	30.60	8	5,993	0.13%
2022/03/02	2	30.25	2	30.35	30.35	0	6,062	0.00%
2022/03/01	19	30.12	72.3	30.02	30.30	-53.3	6,138	-0.87%
2022/02/25	1	29.63	1	29.90	29.55	0	6,226	0.00%
2022/02/24	10.2	29.75	8	29.60	29.70	2.2	6,328	0.03%
2022/02/23	0.1	29.90	1	30.10	30.00	-0.9	6,310	-0.01%
2022/02/22	3.2	29.94	8.6	29.86	29.95	-5.4	6,343	-0.09%
2022/02/21	2.1	29.80	5	30.05	30.20	-2.9	6,280	-0.05%
2022/02/18	0	0.00	5	29.79	30.00	-5	6,347	-0.08%
2022/02/17	38.4	29.67	116	29.71	29.80	-77.6	6,513	-1.19%	大賣/
2022/02/16	1	29.40	15	29.53	29.60	-14	6,452	-0.22%
2022/02/15	19.1	29.42	10	29.45	29.35	9.1	6,530	0.14%
2022/02/14	0.5	29.31	0	0.00	29.45	0.5	6,539	0.01%
2022/02/11	21	29.43	0	0.00	29.40	21	6,560	0.32%
2022/02/10	32	29.44	0	0.00	29.60	32	6,649	0.48%
2022/02/09	1.1	29.11	2	29.48	29.50	-0.9	6,677	-0.01%
2022/02/08	4.4	29.20	3	29.30	29.20	1.4	6,671	0.02%
2022/02/07	0	0.00	2	29.15	29.30	-2	6,679	-0.03%
2022/01/26	0	0.00	1	28.75	28.80	-1	6,635	-0.02%
2022/01/25	28.4	28.30	0	0.00	28.60	28.4	6,715	0.42%
2022/01/24	34	28.78	1	28.65	28.80	33	6,702	0.49%
2022/01/21	0.2	28.85	0	0.00	28.80	0.2	6,823	0.00%
2022/01/19	0	0.00	0.3	29.15	29.15	-0.3	6,781	0.00%
2022/01/18	20.9	29.20	0	0.00	29.10	20.9	6,780	0.31%
2022/01/17	0	0.00	12	29.13	29.15	-12	6,798	-0.18%
2022/01/14	3	29.25	6	29.22	29.20	-3	6,992	-0.04%
2022/01/13	5	29.44	3	29.50	29.55	2	7,063	0.03%
2022/01/11	0	0.00	7	29.01	29.15	-7	7,139	-0.10%
2022/01/07	1	29.25	2.2	29.20	29.15	-1.2	7,223	-0.02%
2022/01/06	0	29.00	17	29.20	29.25	-17	7,241	-0.23%
2022/01/05	0	0.00	0.1	29.00	29.05	-0.1	7,215	0.00%
2022/01/04	3.3	28.92	8	28.86	29.00	-4.7	7,289	-0.06%
2022/01/03	1	29.30	4	29.10	29.15	-3	7,279	-0.04%
2021/12/30	0	0.00	19	29.25	29.30	-19	7,292	-0.26%
2021/12/29	0	0.00	22	29.20	29.30	-22	7,326	-0.30%
2021/12/28	1	29.10	3	29.00	29.15	-2	7,334	-0.03%
2021/12/24	0	0.00	61	28.90	28.90	-61	7,467	-0.82%
2021/12/23	0	28.70	0.6	28.73	28.80	-0.5	7,546	-0.01%
2021/12/22	1	28.65	50	28.70	28.60	-49	7,589	-0.65%
2021/12/21	2	28.55	40	28.55	28.55	-38	7,625	-0.50%
2021/12/20	1	28.35	83	28.36	28.40	-82	7,684	-1.07%
2021/12/17	87	28.11	4	28.18	28.10	83	7,729	1.07%
2021/12/16	2	28.30	0	0.00	28.20	2	7,273	0.03%
2021/12/14	0.2	28.48	7	28.45	28.45	-6.8	7,477	-0.09%
2021/12/13	134	28.50	5	28.50	28.45	129	7,498	1.72%	大買/鉅額交易
2021/12/10	2	28.63	2.2	28.74	28.75	-0.2	7,464	0.00%
2021/12/09	3	28.77	1	28.70	28.85	2	7,482	0.03%
2021/12/07	18	28.50	1	28.50	28.75	17	7,436	0.23%
2021/12/06	12.1	28.15	15	28.30	28.60	-2.9	7,462	-0.04%
2021/12/03	19.4	28.36	20	28.40	28.30	-0.6	7,471	-0.01%
2021/12/02	0.2	28.27	0	0.00	28.30	0.2	7,435	0.00%
2021/12/01	1.2	28.23	2	27.98	28.30	-0.8	7,380	-0.01%
2021/11/30	11.4	28.15	7	28.19	27.90	4.4	7,311	0.06%
2021/11/29	28.3	27.99	3	28.12	28.15	25.3	7,019	0.36%
2021/11/26	16.6	28.25	5	28.30	28.25	11.6	6,936	0.17%
2021/11/25	30.4	28.44	6	28.43	28.55	24.4	6,926	0.35%
2021/11/24	21.2	28.61	0	0.00	28.80	21.2	6,802	0.31%
2021/11/23	27.3	28.70	9.3	28.71	28.75	18	6,647	0.27%
2021/11/22	8	29.28	0	0.00	29.15	8	6,394	0.13%
2021/11/19	1	29.40	5.4	29.35	29.40	-4.4	6,314	-0.07%
2021/11/18	7.1	29.45	2	29.40	29.50	5.1	6,276	0.08%
2021/11/17	16	29.33	0	0.00	29.35	16	6,236	0.26%
2021/11/16	16.2	29.39	10	29.45	29.50	6.2	6,162	0.10%
2021/11/15	24	30.08	50.1	30.31	30.00	-26.1	6,044	-0.43%
2021/11/12	8.1	30.12	28	30.08	30.15	-19.9	6,060	-0.33%
2021/11/11	1	30.00	1	29.95	30.00	0	6,017	0.00%
2021/11/10	4	29.81	0	0.00	29.90	4	6,051	0.07%
2021/11/09	5.8	29.73	0	0.00	29.90	5.8	6,026	0.10%
2021/11/08	51	29.46	6	29.45	29.45	45	5,942	0.76%
2021/11/03	30	29.50	1	29.50	29.55	29	5,896	0.49%
2021/11/02	19	29.31	21	29.40	29.45	-2	5,904	-0.03%
2021/11/01	10	29.10	0	0.00	29.00	10	5,882	0.17%
2021/10/29	34.1	28.97	15	29.01	29.10	19.1	5,849	0.33%
2021/10/28	51	29.30	0	0.00	29.25	51	5,769	0.88%
2021/10/27	55.1	29.35	4	29.49	29.45	51.1	5,804	0.88%
2021/10/26	4	29.35	2	29.60	29.55	2	6,014	0.03%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	65.1	29.63	2	29.43	29.40	63.1	6,457	0.98%
2021/10/21	2	29.85	0	0.00	30.10	2	6,394	0.03%
2021/10/20	46.1	29.85	52.2	29.95	29.80	-6.2	6,485	-0.09%
2021/10/19	50	29.55	0	0.00	29.70	50	6,402	0.78%
2021/10/14	0.2	29.15	0	0.00	29.05	0.2	6,484	0.00%
2021/10/13	0.2	29.25	0	0.00	29.25	0.2	6,551	0.00%
2021/10/12	6	29.20	0	0.00	29.25	6	6,700	0.09%
2021/10/08	3	29.60	0	0.00	29.45	3	6,628	0.05%
2021/10/07	10	29.65	2	29.55	29.55	8	6,645	0.12%
2021/10/06	2.2	29.16	1	29.45	29.25	1.2	6,701	0.02%
2021/10/05	1	29.25	2	29.25	29.35	-1	6,762	-0.01%
2021/10/04	4	29.40	0	0.00	29.35	4	6,845	0.06%
2021/10/01	5	29.21	1	29.30	29.15	4	6,951	0.06%
2021/09/30	46	29.52	5	29.98	29.85	41	6,844	0.60%
2021/09/28	2	29.78	0	0.00	30.00	2	6,771	0.03%
2021/09/27	0	0.00	18	29.96	29.85	-18	6,803	-0.26%
2021/09/24	0	0.00	2	29.65	29.35	-2	6,843	-0.03%
2021/09/22	21.3	28.56	0	0.00	28.70	21.3	6,892	0.31%
2021/09/16	1	29.60	0	0.00	29.65	1	6,689	0.01%
2021/09/15	1	29.65	1	29.85	29.80	0	6,678	0.00%
2021/09/14	0.1	29.80	0	0.00	29.75	0.1	6,764	0.00%
2021/09/13	0	0.00	4	29.40	29.45	-4	6,777	-0.06%
2021/09/10	2	29.15	0	0.00	29.20	2	6,832	0.03%
2021/09/08	2	29.25	0	0.00	29.25	2	6,926	0.03%
2021/09/06	3	29.70	16	29.70	29.70	-13	6,947	-0.19%
2021/09/03	2	29.50	3	29.90	30.00	-1	6,965	-0.01%
2021/09/01	3	29.75	6	29.85	29.60	-3	7,023	-0.04%
2021/08/31	1	29.65	0	0.00	30.05	1	7,030	0.01%
2021/08/30	1	29.55	0	0.00	29.90	1	6,985	0.01%
2021/08/27	6	29.65	0	0.00	29.65	6	7,029	0.09%
2021/08/26	1	29.00	0	0.00	29.20	1	7,095	0.01%
2021/08/25	5	29.25	0	0.00	29.35	5	7,183	0.07%
2021/08/24	0	0.00	1.3	29.16	29.40	-1.3	7,260	-0.02%
2021/08/20	0	0.00	1	28.55	28.30	-1	7,430	-0.01%
2021/08/19	2.3	28.33	0	0.00	28.30	2.3	7,602	0.03%
2021/08/18	2.5	28.56	7	28.44	28.85	-4.5	7,552	-0.06%
2021/08/17	13.1	28.77	0	0.00	28.55	13.1	7,612	0.17%
2021/08/16	12	29.09	9	29.02	29.05	3	7,620	0.04%
2021/08/13	25	29.91	0	0.00	29.65	25	7,573	0.33%
2021/08/12	3	30.03	0	0.00	30.25	3	7,637	0.04%
2021/08/11	2	29.90	2	30.00	30.00	0	7,698	0.00%
2021/08/10	0	0.00	1	29.85	29.95	-1	7,781	-0.01%
2021/08/09	6	29.70	3	29.95	29.95	3	7,973	0.04%
2021/08/06	3	29.97	0	0.00	30.05	3	8,119	0.04%
2021/08/05	3	30.18	0	0.00	30.00	3	8,351	0.04%
2021/08/04	1	30.10	0	0.00	30.25	1	8,806	0.01%
2021/08/03	8	30.16	0	0.00	30.30	8	9,104	0.09%
2021/08/02	4	29.94	2	29.80	30.10	2	9,307	0.02%
2021/07/30	18	29.79	0	0.00	29.60	18	9,473	0.19%
2021/07/29	16	30.96	32	31.15	31.15	-16	9,574	-0.17%
2021/07/28	3	30.95	4	31.63	31.00	-1	9,453	-0.01%
2021/07/26	0.2	32.05	1	31.95	31.90	-0.8	9,668	-0.01%
2021/07/23	0	0.00	5	33.19	32.75	-5	9,640	-0.05%
2021/07/22	0	0.00	3	32.95	32.90	-3	9,785	-0.03%
2021/07/21	1	32.30	0	0.00	32.50	1	9,889	0.01%
2021/07/20	0	0.00	4	33.18	32.60	-4	10,058	-0.04%
2021/07/19	2	33.60	12	33.68	33.60	-10	10,150	-0.10%
2021/07/16	10	33.40	45.6	33.39	33.60	-35.6	10,793	-0.33%
2021/07/15	1	32.70	3	32.60	32.80	-2	10,822	-0.02%
2021/07/14	2	32.75	0	0.00	32.60	2	11,046	0.02%
2021/07/12	0	0.00	12	33.32	32.95	-12	11,706	-0.10%
2021/07/09	0.3	32.80	2	32.90	32.95	-1.7	11,661	-0.01%
2021/07/08	2.3	32.99	8	32.84	32.95	-5.7	11,633	-0.05%
2021/07/07	5	32.23	0	0.00	32.35	5	11,685	0.04%
2021/07/06	2	32.50	2	32.75	32.55	0	11,783	0.00%
2021/07/05	2.1	32.30	0	0.00	32.45	2.1	11,827	0.02%
2021/07/02	39	32.73	76	32.71	32.20	-37	12,077	-0.31%
2021/07/01	1	32.60	6	32.46	32.45	-5	12,046	-0.04%
2021/06/30	0	0.00	6	32.00	32.00	-6	11,996	-0.05%
2021/06/29	5.2	31.80	0	0.00	31.90	5.2	11,990	0.04%
2021/06/28	1	32.00	1	31.85	31.90	0	12,109	0.00%
2021/06/25	2	31.80	21	31.90	31.75	-19	12,240	-0.16%
2021/06/24	8	31.35	0	0.00	31.50	8	12,342	0.06%
2021/06/23	0	0.00	5	31.72	31.65	-5	12,488	-0.04%
2021/06/21	0.2	30.70	0	0.00	30.75	0.2	12,363	0.00%
2021/06/18	3.1	31.35	1	31.40	31.05	2.1	12,334	0.02%
2021/06/17	4	31.71	0	0.00	31.80	4	12,184	0.03%
2021/06/16	0	0.00	3	31.90	31.85	-3	12,390	-0.02%
2021/06/15	4.1	31.68	0	0.00	31.80	4.1	12,414	0.03%
2021/06/11	0	0.00	2	31.95	31.90	-2	12,468	-0.02%
2021/06/10	1	31.50	2	31.65	31.95	-1	12,531	-0.01%
2021/06/09	12	31.60	1	31.55	31.50	11	12,505	0.09%
2021/06/08	2	31.90	0.4	31.80	31.90	1.6	12,582	0.01%
2021/06/07	2	31.70	0	0.00	31.75	2	12,658	0.02%
2021/06/04	5	32.05	0	0.00	31.90	5	12,686	0.04%
2021/06/03	42	32.68	1	32.60	32.45	41	12,856	0.32%
2021/06/02	6	31.84	8	32.05	32.05	-2	12,835	-0.02%
2021/06/01	1.3	31.55	3	31.87	31.90	-1.7	12,821	-0.01%
2021/05/31	3.2	31.66	1	31.75	31.65	2.2	12,902	0.02%
2021/05/28	2.1	30.82	11	30.96	31.25	-8.9	13,025	-0.07%
2021/05/27	20	30.67	10	30.90	30.40	10	13,102	0.08%
2021/05/26	0	0.00	4	31.34	31.40	-4	13,326	-0.03%
2021/05/25	1	31.10	27	31.16	31.20	-26	13,880	-0.19%
2021/05/24	9	30.40	2	31.00	30.55	7	13,847	0.05%
2021/05/21	0	0.00	1	30.55	30.50	-1	13,881	-0.01%
2021/05/20	7	30.13	18	30.15	30.35	-11	13,874	-0.08%
2021/05/19	1	30.35	4	30.84	30.60	-3	13,813	-0.02%
2021/05/18	0	0.00	2.2	30.66	30.80	-2.2	13,857	-0.02%
2021/05/17	2	29.70	5	29.65	29.65	-3	13,908	-0.02%
2021/05/14	1	30.95	1	30.80	30.75	0	13,754	0.00%
2021/05/13	38	30.37	7	30.57	30.00	31	13,594	0.23%
2021/05/12	45	31.83	26	30.21	30.65	19	13,360	0.14%
2021/05/11	69	33.63	40	33.74	32.75	29	12,933	0.22%
2021/05/10	9	33.93	40	33.98	33.90	-31	12,670	-0.24%
2021/05/07	45	33.70	14	34.24	33.25	31	12,533	0.25%
2021/05/06	10	33.34	287.1	33.47	33.85	-277.1	12,389	-2.24%	大賣/鉅額交易
2021/05/05	9.1	32.77	312	32.72	32.65	-303	12,148	-2.49%	大賣/鉅額交易
2021/05/04	0	31.30	19	32.13	31.70	-19	11,969	-0.16%
2021/05/03	31	32.64	1	32.75	32.35	30	11,684	0.26%
2021/04/29	33	33.35	6	33.52	33.25	27	11,607	0.23%
2021/04/28	6	33.28	7.1	33.28	33.40	-1.1	11,517	-0.01%
2021/04/27	2	32.70	0	0.00	32.85	2	11,597	0.02%
2021/04/26	6.1	32.45	3	32.70	32.50	3.1	11,508	0.03%
2021/04/23	12.1	32.82	7	32.51	32.55	5.1	11,376	0.04%
2021/04/22	559	34.29	53	34.11	33.30	506	11,299	4.48%	大買/鉅額交易
2021/04/21	1	33.00	0	0.00	33.10	1	10,647	0.01%
2021/04/20	2	32.53	6	32.86	33.15	-4	10,518	-0.04%
2021/04/19	16	32.47	13	32.50	33.40	3	10,323	0.03%
2021/04/16	5.1	31.83	11.6	31.43	31.90	-6.5	9,904	-0.07%
2021/04/15	1	30.90	6	30.90	30.95	-5	9,687	-0.05%
2021/04/14	0.1	30.25	16	30.64	30.60	-15.9	9,661	-0.16%
2021/04/13	0	30.95	10	31.08	30.60	-10	9,715	-0.10%
2021/04/12	1.1	30.90	2.3	30.59	30.95	-1.2	9,576	-0.01%
2021/04/09	2.1	30.42	0.1	30.50	30.40	2	9,537	0.02%
2021/04/08	0	0.00	8.3	30.39	30.50	-8.3	9,510	-0.09%
2021/04/07	3	29.98	0	0.00	30.00	3	9,345	0.03%
2021/04/06	1	29.90	0	0.00	29.95	1	9,379	0.01%
2021/04/01	6	30.00	2.1	29.91	29.90	3.9	9,420	0.04%
2021/03/31	20	29.95	14	30.08	30.20	6	9,448	0.06%
2021/03/30	2	30.00	0	0.00	30.00	2	9,393	0.02%
2021/03/29	1	29.85	47	29.90	29.90	-46	9,243	-0.50%
2021/03/26	9	29.42	6	29.72	29.75	3	9,217	0.03%
2021/03/24	0	0.00	2	28.95	29.15	-2	9,106	-0.02%
2021/03/23	0	0.00	1	29.00	29.00	-1	9,113	-0.01%
2021/03/22	3.1	29.30	0	0.00	29.40	3.1	9,144	0.03%
2021/03/19	0.1	29.20	0	0.00	29.20	0.1	9,159	0.00%
2021/03/18	0	0.00	5	29.55	29.50	-5	8,969	-0.06%
2021/03/17	1	29.70	2	29.48	29.45	-1	8,943	-0.01%
2021/03/16	0	0.00	15	29.76	29.90	-15	8,907	-0.17%
2021/03/15	1.1	29.51	2	29.60	29.55	-0.9	8,865	-0.01%
2021/03/12	0	0.00	12	29.71	29.80	-12	8,896	-0.13%
2021/03/11	0.1	29.50	32	29.72	29.45	-32	8,865	-0.36%
2021/03/10	4	29.65	2	29.70	29.75	2	8,862	0.02%
2021/03/09	2	29.60	11	29.73	29.90	-9	8,855	-0.10%
2021/03/08	3	29.52	3	29.47	29.30	0	8,675	0.00%
2021/03/05	1	29.35	5	29.08	29.35	-4	8,667	-0.05%
2021/03/04	5	29.40	3	29.55	29.40	2	8,846	0.02%
2021/03/03	3	29.38	11	29.25	29.35	-8	8,753	-0.09%
2021/03/02	1	29.00	38	29.10	28.70	-37	8,558	-0.43%
2021/02/26	36	29.05	17	28.88	28.95	19	8,447	0.22%
2021/02/25	5	29.24	60	29.07	29.50	-55	8,055	-0.68%
2021/02/24	18.1	27.79	11	27.78	27.75	7.1	7,569	0.09%
2021/02/23	17	28.12	51.1	27.85	28.10	-34.1	7,539	-0.45%
2021/02/22	22	27.41	1.1	27.50	27.45	20.9	7,489	0.28%
2021/02/19	0.3	27.27	7	27.35	27.40	-6.7	7,606	-0.09%
2021/02/18	10	27.13	10	27.37	27.50	0	7,725	0.00%
2021/02/17	2	27.00	2	27.08	27.10	0	7,641	0.00%
2021/02/05	6	26.63	6	26.93	27.05	0	7,543	0.00%
2021/02/04	2	26.53	2	26.83	26.85	0	7,589	0.00%
2021/02/03	15	26.53	3	26.70	26.70	12	7,778	0.15%
2021/02/02	3	26.53	6	26.64	26.75	-3	7,820	-0.04%
2021/02/01	5	26.40	9	26.57	26.25	-4	7,803	-0.05%
2021/01/29	7	26.33	2	26.00	26.00	5	7,754	0.06%
2021/01/28	4.1	26.53	12	26.72	26.45	-7.9	7,641	-0.10%
2021/01/27	12	26.55	1	26.90	26.50	11	7,542	0.15%
2021/01/26	1.3	26.63	0	0.00	26.60	1.3	7,485	0.02%
2021/01/25	3	26.73	1.4	26.80	26.80	1.6	7,457	0.02%
2021/01/22	4.1	26.41	0	0.00	26.40	4.1	7,481	0.05%
2021/01/21	9.4	26.56	0	0.00	26.40	9.4	7,420	0.13%
2021/01/20	19.5	26.75	0	0.00	26.40	19.5	7,367	0.27%
2021/01/19	4	27.24	1	27.30	27.45	3	7,118	0.04%
2021/01/18	4.1	27.21	3	27.40	27.25	1.1	7,132	0.02%
2021/01/15	18.1	27.59	7	27.56	27.60	11.1	7,011	0.16%
2021/01/14	1	28.00	0	0.00	28.10	1	6,947	0.01%
2021/01/13	0	0.00	5	28.31	28.40	-5	6,921	-0.07%
2021/01/12	1	28.20	5	28.17	28.05	-4	6,884	-0.06%
2021/01/11	0	0.00	0	28.45	28.60	0	6,860	0.00%
2021/01/08	0	0.00	5	28.70	28.70	-5	6,819	-0.07%
2021/01/07	1	28.35	1	28.65	28.35	0	6,769	0.00%
2021/01/06	6	28.35	1	28.20	28.35	5	6,715	0.07%
2021/01/05	0	0.00	2	28.75	28.85	-2	6,573	-0.03%
2021/01/04	2	28.75	2	28.70	28.85	0	6,584	0.00%
2020/12/31	2	28.75	1	28.80	28.95	1	6,491	0.02%
2020/12/30	15	28.82	13	28.97	29.05	2	6,463	0.03%
2020/12/29	2	28.53	0	0.00	28.65	2	6,398	0.03%
2020/12/28	3	28.60	12.5	28.84	28.60	-9.5	6,397	-0.15%
2020/12/25	1	28.45	6	28.48	28.55	-5	6,364	-0.08%
2020/12/24	13	28.25	15.1	28.12	28.05	-2.1	6,308	-0.03%
2020/12/22	8	27.97	3	28.07	27.70	5	6,247	0.08%
2020/12/21	1	27.90	5.1	27.87	27.95	-4.1	6,346	-0.06%
2020/12/17	0.3	27.64	1	27.90	27.55	-0.7	6,485	-0.01%
2020/12/16	0	27.50	0	0.00	27.90	0	6,526	0.00%
2020/12/15	3	27.33	1	27.30	27.15	2	6,649	0.03%
2020/12/14	1.5	27.77	0	0.00	27.60	1.5	6,721	0.02%
2020/12/11	2.3	27.70	2	27.63	27.70	0.3	6,819	0.00%
2020/12/10	2	27.78	2	27.78	27.70	0	7,005	0.00%
2020/12/08	6	27.48	0	0.00	27.50	6	7,036	0.09%
2020/12/07	0	27.65	23	27.79	27.60	-23	7,007	-0.33%
2020/12/04	21	27.65	14	27.69	27.65	7	7,046	0.10%
2020/12/03	1	27.40	7	27.58	27.40	-6	7,108	-0.08%
2020/12/02	10	27.30	4	27.48	27.40	6	7,211	0.08%
2020/12/01	6	27.37	0	0.00	27.50	6	7,359	0.08%
2020/11/30	4.1	27.67	61	27.78	27.40	-56.9	7,539	-0.75%
2020/11/27	3	27.68	2	27.63	27.70	1	7,373	0.01%
2020/11/26	2	27.85	4	27.94	27.90	-2	7,410	-0.03%
2020/11/25	1	27.90	16	27.93	28.05	-15	7,542	-0.20%
2020/11/23	16	28.29	2	28.28	28.25	14	7,519	0.19%
2020/11/20	1	28.00	0	0.00	28.15	1	7,425	0.01%
2020/11/18	0	0.00	4	28.15	28.20	-4	7,418	-0.05%
2020/11/17	1	28.15	6.1	27.99	28.00	-5.1	7,326	-0.07%
2020/11/16	5	27.37	28	27.46	27.50	-23	7,345	-0.31%
2020/11/13	1	27.50	0	0.00	27.60	1	7,415	0.01%
2020/11/12	12	27.50	25.7	27.50	27.60	-13.7	7,452	-0.18%
2020/11/11	14	27.55	38.7	27.39	27.70	-24.7	7,458	-0.33%
2020/11/10	1	26.80	14.2	26.85	26.90	-13.2	7,254	-0.18%
2020/11/09	2	26.45	7	26.48	26.60	-5	7,186	-0.07%
2020/11/06	2	26.20	0	0.00	26.20	2	7,189	0.03%
2020/11/05	7	26.19	0	0.00	26.20	7	7,223	0.10%
2020/11/04	1	26.05	0	0.00	26.10	1	7,262	0.01%
2020/11/03	2	26.20	62	26.16	26.20	-60	7,343	-0.82%
2020/11/02	0	0.00	0.1	26.05	26.05	-0.1	7,391	0.00%
2020/10/30	0	0.00	2	25.65	25.75	-2	7,470	-0.03%
2020/10/29	0	0.00	2	25.80	25.80	-2	7,531	-0.03%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/27	1	25.95	0	0.00	25.90	1	8,024	0.01%
2020/10/26	1	26.05	0	0.00	26.00	1	8,167	0.01%
2020/10/23	4	26.15	12	26.20	26.20	-8	8,302	-0.10%
2020/10/22	3	26.00	0	0.00	26.25	3	8,583	0.03%
2020/10/21	3	25.82	0	0.00	25.75	3	9,269	0.03%
2020/10/20	2	26.00	0	0.00	26.05	2	9,518	0.02%
2020/10/19	4	26.16	12	26.24	26.10	-8	9,777	-0.08%
2020/10/16	2	26.05	5	26.05	25.95	-3	10,069	-0.03%
2020/10/15	0	0.00	22	26.06	26.15	-22	10,261	-0.21%
2020/10/14	2	25.98	2	25.90	26.00	0	10,428	0.00%
2020/10/13	2	25.70	2	25.65	25.70	0	10,653	0.00%
2020/10/12	4	25.80	4	25.85	25.90	0	10,935	0.00%
2020/10/08	0	0.00	101	26.10	26.15	-101	11,163	-0.90%	大賣/鉅額交易
2020/10/07	11	26.02	40	26.15	26.10	-29	11,280	-0.26%
2020/10/06	30	26.05	6	25.93	26.10	24	11,404	0.21%
2020/10/05	31	25.53	54	25.70	25.75	-23	11,465	-0.20%
2020/09/29	19	25.18	0	0.00	25.15	19	11,475	0.17%
2020/09/28	7	25.36	6	25.45	25.40	1	11,562	0.01%
2020/09/25	10	24.94	0	0.00	25.10	10	11,642	0.09%
2020/09/24	42.1	24.95	5	25.08	24.85	37.1	11,757	0.32%
2020/09/23	154	25.52	0	0.00	25.55	154	11,728	1.31%	大買/鉅額交易
2020/09/22	21	25.65	3	25.70	25.65	18	11,731	0.15%
2020/09/21	15	25.82	0	0.00	25.85	15	11,656	0.13%
2020/09/18	8.1	25.81	0	0.00	25.75	8.1	11,659	0.07%
2020/09/17	30	25.84	10	25.93	25.95	20	11,518	0.17%
2020/09/16	33	25.93	5	26.20	26.00	28	11,472	0.24%
2020/09/15	16	26.03	4	26.10	26.15	12	11,387	0.11%
2020/09/14	1	26.40	1	26.45	26.50	0	11,313	0.00%
2020/09/11	15	26.53	0	0.00	26.45	15	11,306	0.13%
2020/09/09	4	26.80	16	26.76	26.90	-12	11,390	-0.11%
2020/09/08	26	27.10	10	27.29	27.00	16	11,374	0.14%
2020/09/07	16	27.30	12	27.32	27.30	4	11,348	0.04%
2020/09/04	13	26.86	19	27.02	26.90	-6	11,400	-0.05%
2020/09/03	41	27.07	95	27.05	26.80	-54	11,372	-0.47%
2020/09/02	20	26.38	27	26.46	26.55	-7	11,262	-0.06%
2020/09/01	41	26.30	23	26.35	26.25	18	11,303	0.16%
2020/08/31	0	0.00	34	26.43	26.45	-34	11,257	-0.30%
2020/08/28	14	26.04	21	26.15	26.20	-7	11,175	-0.06%
2020/08/27	7	26.05	4	26.20	26.20	3	11,261	0.03%
2020/08/26	2	26.23	0	0.00	26.25	2	11,279	0.02%
2020/08/25	1	26.15	0	0.00	26.30	1	11,317	0.01%
2020/08/21	2	25.98	0	0.00	26.25	2	11,797	0.02%
2020/08/20	13	25.90	6	25.70	25.65	7	11,798	0.06%
2020/08/19	18	26.46	5	26.50	26.30	13	11,714	0.11%
2020/08/18	13	26.42	24	26.55	26.50	-11	11,700	-0.09%
2020/08/17	16	26.32	4	26.28	26.40	12	11,752	0.10%
2020/08/14	0	0.00	1	26.20	26.25	-1	11,786	-0.01%
2020/08/13	3	26.35	36	26.29	26.35	-33	12,101	-0.27%
2020/08/12	0	0.00	11	26.10	26.30	-11	12,298	-0.09%
2020/08/11	28	26.20	2	26.30	26.05	26	12,387	0.21%
2020/08/10	3	26.38	5	26.30	26.45	-2	12,453	-0.02%
2020/08/07	35	26.37	2	26.30	26.35	33	12,544	0.26%
2020/08/06	1	26.10	10	26.30	26.20	-9	12,602	-0.07%
2020/08/05	0	0.00	10	26.28	26.10	-10	12,770	-0.08%
2020/08/04	5	25.96	0	0.00	26.05	5	12,853	0.04%
2020/08/03	13	26.02	3	26.17	26.10	10	13,049	0.08%
2020/07/31	14.5	25.41	1	25.60	25.60	13.5	13,272	0.10%
2020/07/30	4	25.44	0	0.00	25.70	4	14,646	0.03%
2020/07/29	46.5	25.54	20	25.65	25.45	26.5	15,192	0.17%
2020/07/28	16	25.86	8	25.81	25.45	8	15,219	0.05%
2020/07/27	144.5	26.54	7	26.61	26.00	137.5	15,254	0.90%	大買/鉅額交易
2020/07/24	24	29.44	70	29.63	29.20	-46	14,634	-0.31%
2020/07/23	23	29.95	17	30.04	30.00	6	14,505	0.04%
2020/07/22	69	30.25	5	30.17	30.30	64	14,438	0.44%
2020/07/21	7	30.35	2	30.38	30.30	5	14,329	0.03%
2020/07/20	2	30.28	80	29.94	30.30	-78	14,265	-0.55%
2020/07/17	11	30.49	26	30.39	30.15	-15	14,175	-0.11%
2020/07/16	71	30.44	60	30.27	30.50	11	14,198	0.08%
2020/07/15	10	29.80	45	29.84	29.80	-35	14,096	-0.25%
2020/07/14	10	29.55	21	29.58	29.50	-11	13,961	-0.08%
2020/07/13	12	29.08	54	29.48	29.60	-42	14,039	-0.30%
2020/07/10	9	28.77	64	28.85	28.90	-55	14,019	-0.39%
2020/07/09	11	29.05	4	29.08	28.95	7	14,089	0.05%
2020/07/08	1	29.00	14	29.00	29.10	-13	14,334	-0.09%
2020/07/07	18	29.02	25	29.00	29.05	-7	14,460	-0.05%
2020/07/06	7	28.97	5	29.01	29.05	2	14,421	0.01%
2020/07/03	38	29.11	23	29.00	28.90	15	14,468	0.10%
2020/07/02	20	28.70	12	28.66	28.90	8	14,485	0.06%
2020/07/01	16	28.24	3	28.20	28.20	13	14,485	0.09%
2020/06/30	2	27.75	3	27.87	27.90	-1	14,509	-0.01%
2020/06/29	3	27.45	1	27.50	27.60	2	14,654	0.01%
2020/06/24	8	27.78	4	27.85	27.75	4	14,722	0.03%
2020/06/23	0	0.00	5	27.80	27.85	-5	14,829	-0.03%
2020/06/22	8	27.55	18	27.68	27.70	-10	14,914	-0.07%
2020/06/19	2	27.40	5	27.75	27.40	-3	15,054	-0.02%
2020/06/18	20	27.91	1	27.85	27.85	19	15,120	0.13%
2020/06/17	6	27.66	15	27.82	27.90	-9	15,241	-0.06%
2020/06/16	2	27.45	1	27.55	27.50	1	15,417	0.01%
2020/06/15	18	27.38	13	27.28	27.20	5	15,649	0.03%
2020/06/12	11	27.20	33	27.19	27.45	-22	15,707	-0.14%
2020/06/11	13	28.47	8	27.95	27.70	5	15,728	0.03%
2020/06/10	27	28.46	25	28.50	28.70	2	15,672	0.01%
2020/06/09	2	28.15	19	28.34	28.40	-17	16,010	-0.11%
2020/06/08	11.6	28.06	27.2	28.04	28.15	-15.6	16,055	-0.10%
2020/06/05	3	27.80	14	27.79	27.80	-11	15,962	-0.07%
2020/06/04	9	27.78	1	27.80	27.80	8	15,987	0.05%
2020/06/03	11	27.68	5	27.63	27.80	6	16,061	0.04%
2020/06/02	2	27.30	1	27.30	27.35	1	15,979	0.01%
2020/06/01	0	0.00	3	27.30	27.30	-3	15,947	-0.02%
2020/05/29	6	27.01	1	27.05	26.90	5	15,935	0.03%
2020/05/28	4	27.16	5	27.24	27.10	-1	15,573	-0.01%
2020/05/27	8	27.34	25	27.31	27.30	-17	15,522	-0.11%
2020/05/26	5	27.28	13	27.30	27.30	-8	15,573	-0.05%
2020/05/25	13	26.68	7	26.80	26.90	6	15,559	0.04%
2020/05/22	7	27.03	0	0.00	26.85	7	15,493	0.05%
2020/05/21	7	27.49	12	27.56	27.50	-5	15,412	-0.03%
2020/05/20	18	27.58	14	27.70	27.60	4	15,281	0.03%
2020/05/19	2	27.20	0	0.00	27.40	2	15,000	0.01%
2020/05/18	9	27.00	12	26.95	26.95	-3	14,833	-0.02%
2020/05/15	4.1	26.44	1	26.25	26.40	3.1	14,753	0.02%
2020/05/14	9	26.68	3.3	26.65	26.65	5.7	14,663	0.04%
2020/05/13	6	26.61	11	26.64	26.60	-5	14,564	-0.03%
2020/05/12	23	26.70	22	26.74	26.85	1	14,476	0.01%
2020/05/11	5	27.43	14	27.49	27.25	-9	14,283	-0.06%
2020/05/08	24	27.38	17	27.38	27.25	7	14,144	0.05%
2020/05/07	70	27.60	49	27.59	27.35	21	13,904	0.15%
2020/05/06	383	29.49	284	28.75	28.25	99	13,471	0.73%	大買/大賣/
2020/05/05	123.2	26.32	159	26.17	28.05	-35.9	11,940	-0.30%	大買/大賣/
2020/05/04	16.1	25.38	1	25.25	25.50	15.1	11,302	0.13%
2020/04/30	9	25.99	22	25.94	26.00	-13	11,141	-0.12%
2020/04/29	9	24.98	0	0.00	25.10	9	11,081	0.08%
2020/04/28	15	24.98	1	25.10	24.90	14	11,065	0.13%
2020/04/27	9	24.71	19	24.71	24.75	-10	11,124	-0.09%
2020/04/24	17	23.79	2	23.90	23.75	15	10,988	0.14%
2020/04/23	4	23.84	0	0.00	23.90	4	10,816	0.04%
2020/04/22	25	23.60	5	23.72	23.85	20	10,708	0.19%
2020/04/21	17	24.12	10	24.18	23.95	7	10,699	0.07%
2020/04/20	12	24.69	0	0.00	24.65	12	10,466	0.11%
2020/04/17	10	24.99	7	24.94	24.85	3	10,346	0.03%
2020/04/16	35	24.77	1	24.80	24.75	34	10,245	0.33%
2020/04/15	21	25.21	12	25.25	25.30	9	10,071	0.09%
2020/04/14	777	25.25	728	25.15	25.10	49	9,996	0.49%	大買/大賣/
2020/04/13	42	24.86	26	24.95	25.20	16	9,843	0.16%
2020/04/10	77	24.89	16	24.71	24.70	61	9,553	0.64%
2020/04/09	13	23.94	33	23.94	24.10	-20	9,410	-0.21%
2020/04/08	1	23.85	11	23.93	23.85	-10	9,316	-0.11%
2020/04/07	21	23.23	26	23.35	23.55	-5	9,220	-0.05%
2020/04/06	19	22.78	0	0.00	23.05	19	9,061	0.21%
2020/04/01	0	0.00	1	22.50	22.50	-1	8,904	-0.01%
2020/03/31	34	22.76	1	22.65	22.55	33	8,775	0.38%
2020/03/30	14	22.65	0	0.00	22.60	14	8,602	0.16%
2020/03/27	7.2	23.00	19	22.75	22.65	-11.9	8,538	-0.14%
2020/03/26	11.1	22.50	11	22.85	22.65	0.1	8,414	0.00%
2020/03/25	19	22.50	0	0.00	22.45	19	8,375	0.23%
2020/03/24	0	0.00	1	20.95	21.35	-1	8,272	-0.01%
2020/03/23	1	20.65	0	0.00	20.50	1	8,134	0.01%
2020/03/20	2	21.70	7	21.67	21.85	-5	8,072	-0.06%
2020/03/19	3	21.02	9	20.66	21.15	-6	7,875	-0.08%
2020/03/18	3	22.55	0	0.00	22.15	3	7,674	0.04%
2020/03/17	5	22.75	1	22.85	22.65	4	7,638	0.05%
2020/03/16	6.1	23.33	7	23.24	23.25	-0.9	7,489	-0.01%
2020/03/13	15	23.15	1	23.05	23.90	14	7,342	0.19%
2020/03/12	10	25.73	21	25.60	25.30	-11	6,851	-0.16%
2020/03/11	8	27.10	7	27.20	27.20	1	6,693	0.01%
2020/03/10	7	27.21	1	27.05	27.10	6	6,674	0.09%
2020/03/09	6	27.53	7	27.61	27.60	-1	6,644	-0.02%
2020/03/06	3	28.17	0	0.00	28.10	3	6,553	0.05%
2020/03/05	5	28.32	0	0.00	28.40	5	6,520	0.08%
2020/03/04	1	28.10	2	28.05	28.10	-1	6,599	-0.02%
2020/03/03	6	27.98	6	28.08	28.00	0	6,610	0.00%
2020/02/27	2	28.25	2	28.38	28.25	0	6,839	0.00%
2020/02/26	0	0.00	16	28.48	28.65	-16	6,762	-0.24%
2020/02/25	4	28.26	0	0.00	28.60	4	6,738	0.06%
2020/02/24	7	28.63	0	0.00	28.65	7	6,772	0.10%
2020/02/21	0	0.00	2	29.05	28.95	-2	6,818	-0.03%
2020/02/20	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/19	5	28.90	2	29.00	28.90	3	6,877	0.04%
2020/02/18	1	28.70	4	28.90	29.00	-3	6,882	-0.04%
2020/02/17	4	28.79	8	28.85	28.85	-4	6,866	-0.06%
2020/02/14	0	0.00	4	28.80	28.95	-4	6,880	-0.06%
2020/02/13	0	0.00	7	28.88	28.90	-7	6,924	-0.10%
2020/02/10	6	28.47	4	28.50	28.55	2	7,138	0.03%
2020/02/07	11	28.50	0	0.00	28.20	11	7,192	0.15%
2020/02/06	3	28.92	1	29.10	28.85	2	7,214	0.03%
2020/02/05	0	0.00	5	28.69	28.60	-5	7,457	-0.07%
2020/02/04	5	28.25	4	28.50	28.55	1	7,574	0.01%
2020/02/03	25	28.53	9	28.39	28.15	16	7,590	0.21%
2020/01/31	9	28.08	0	0.00	28.20	9	7,410	0.12%
2020/01/30	31	28.35	16	28.14	28.00	15	7,325	0.20%
2020/01/20	5	29.54	0	0.00	29.40	5	7,115	0.07%
2020/01/17	3	29.55	1	29.45	29.50	2	7,077	0.03%
2020/01/16	6	29.50	0	0.00	29.45	6	7,071	0.08%
2020/01/15	13	29.49	0	0.00	29.45	13	7,110	0.18%
2020/01/14	12	29.49	0	0.00	29.50	12	7,081	0.17%
2020/01/13	1	29.50	0	0.00	29.50	1	7,107	0.01%
2020/01/10	0	0.00	1	29.35	29.25	-1	7,308	-0.01%
2020/01/09	1	29.15	0	0.00	29.35	1	7,375	0.01%
2020/01/08	8	29.03	1	29.10	29.05	7	7,456	0.09%
2020/01/07	3	29.45	1	29.35	29.40	2	7,504	0.03%
2020/01/06	2	29.70	7	29.80	29.55	-5	7,566	-0.07%
2020/01/03	2	29.95	1	29.95	30.00	1	7,595	0.01%
2020/01/02	0	0.00	0.2	29.90	29.90	-0.2	7,603	0.00%
2019/12/31	0	0.00	1	29.85	29.85	-1	7,651	-0.01%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	1	30.05	2	30.10	30.00	-1	7,694	-0.01%
2019/12/25	0	0.00	13	30.02	30.10	-13	7,794	-0.17%
2019/12/24	2.1	30.05	1	30.45	30.05	1.1	7,801	0.01%
2019/12/23	1	30.50	2	30.50	30.55	-1	7,780	-0.01%
2019/12/20	2	30.40	8	30.53	30.55	-6	7,744	-0.08%
2019/12/19	4	30.23	1	30.30	30.30	3	7,644	0.04%
2019/12/18	0	0.00	10	30.14	30.15	-10	7,630	-0.13%
2019/12/17	0	0.00	10	30.02	30.20	-10	7,694	-0.13%
2019/12/16	327	29.50	325	29.65	29.85	2	7,683	0.03%	大買/大賣/
2019/12/13	3	29.50	5	29.43	29.50	-2	7,658	-0.03%
2019/12/12	2	29.28	1	29.30	29.30	1	7,633	0.01%
2019/12/11	8	29.21	3	29.25	29.30	5	7,651	0.07%
2019/12/10	13	29.18	0	0.00	29.20	13	7,688	0.17%
2019/12/09	20.1	29.25	0	0.00	29.25	20.1	7,720	0.26%
2019/12/06	3	29.38	2	29.20	29.35	1	7,824	0.01%
2019/12/05	1	29.25	4	29.49	29.25	-3	7,858	-0.04%
2019/12/04	3	29.27	9	29.26	29.25	-6	7,880	-0.08%
2019/12/03	7	29.42	0	0.00	29.55	7	7,920	0.09%
2019/12/02	2	29.53	0	0.00	29.65	2	7,912	0.03%
2019/11/29	13	29.80	3	29.72	29.75	10	7,980	0.13%
2019/11/28	3	30.12	8	30.03	30.15	-5	7,929	-0.06%
2019/11/27	4	30.04	6	30.10	30.10	-2	7,945	-0.03%
2019/11/26	11	29.84	2	30.00	29.95	9	7,928	0.11%
2019/11/25	1	29.75	1	29.75	29.75	0	7,609	0.00%
2019/11/22	4	29.56	0	0.00	29.55	4	7,731	0.05%
2019/11/21	2	29.63	0	0.00	29.70	2	7,722	0.03%
2019/11/20	7	29.81	5	29.95	29.80	2	7,717	0.03%
2019/11/19	5	29.88	5	29.93	30.05	0	7,701	0.00%
2019/11/18	11	29.68	1	29.70	29.85	10	7,765	0.13%
2019/11/15	8	29.81	4	29.95	29.75	4	7,792	0.05%
2019/11/14	7	29.81	0	0.00	29.75	7	7,829	0.09%
2019/11/13	3	29.95	5	30.12	29.80	-2	7,893	-0.03%
2019/11/12	7	29.92	2	29.95	30.00	5	8,269	0.06%
2019/11/11	6	30.04	9	29.90	29.90	-3	8,256	-0.04%
2019/11/08	4	30.60	3	30.35	30.25	1	8,145	0.01%
2019/11/07	3	30.48	6	30.45	30.55	-3	8,132	-0.04%
2019/11/06	4	30.44	5	30.52	30.65	-1	8,041	-0.01%
2019/11/05	4	30.70	29	30.61	30.75	-25	7,971	-0.31%
2019/11/04	10	30.25	17	30.25	30.50	-7	7,924	-0.09%
2019/11/01	1	29.70	10	29.96	29.70	-9	7,703	-0.12%
2019/10/31	2	29.58	16	29.59	29.60	-14	7,650	-0.18%
2019/10/30	0	0.00	12	29.37	29.55	-12	7,697	-0.16%
2019/10/29	5	29.10	3	29.05	29.05	2	7,796	0.03%
2019/10/28	1	29.05	0	0.00	29.05	1	7,921	0.01%
2019/10/25	3	29.10	1	29.10	29.15	2	7,921	0.03%
2019/10/24	1.2	29.32	1	29.35	29.40	0.2	7,971	0.00%
2019/10/23	1	29.35	1	29.40	29.40	0	8,055	0.00%
2019/10/22	4	29.51	7	29.57	29.60	-3	8,045	-0.04%
2019/10/21	3	29.38	0	0.00	29.40	3	8,119	0.04%
2019/10/18	1	29.40	4	29.60	29.20	-3	8,162	-0.04%
2019/10/17	1	29.35	1	29.55	29.50	0	8,119	0.00%
2019/10/16	4	29.25	153	29.14	29.25	-149	8,150	-1.83%	大賣/鉅額交易
2019/10/15	3	28.88	3	29.00	29.25	0	8,205	0.00%
2019/10/14	0	0.00	7	28.89	28.80	-7	8,179	-0.09%
2019/10/09	7	28.40	5	28.65	28.35	2	8,125	0.02%
2019/10/08	0	0.00	3	28.75	28.55	-3	8,100	-0.04%
2019/10/07	2.2	28.65	0	0.00	28.70	2.2	8,060	0.03%
2019/10/04	2	28.35	0	0.00	28.20	2	8,025	0.02%
2019/10/03	5	28.20	4	28.10	28.20	1	8,039	0.01%
2019/10/02	3	28.35	7	28.36	28.30	-4	8,045	-0.05%
2019/10/01	9	28.71	0	0.00	28.65	9	7,980	0.11%
2019/09/27	3	28.57	3	28.53	28.65	0	7,915	0.00%
2019/09/26	13	28.58	0	0.00	28.50	13	7,930	0.16%
2019/09/25	9	28.66	1	28.70	28.70	8	7,952	0.10%
2019/09/24	30	28.75	7	28.84	28.80	23	7,989	0.29%
2019/09/23	3	28.75	0	0.00	28.80	3	8,036	0.04%
2019/09/20	21	28.75	0	0.00	29.15	21	8,094	0.26%
2019/09/19	6	28.96	0	0.00	28.70	6	7,963	0.08%
2019/09/18	3	29.17	0	0.00	29.10	3	7,920	0.04%
2019/09/17	107	29.11	2	29.10	29.30	105	7,927	1.32%	大買/鉅額交易
2019/09/16	9	29.53	214	29.42	29.50	-205	7,988	-2.57%	大賣/鉅額交易
2019/09/12	5	29.04	0	0.00	29.00	5	7,960	0.06%
2019/09/11	80	28.89	0	0.00	28.90	80	8,052	0.99%
2019/09/10	29	28.92	0	0.00	28.75	29	8,031	0.36%
2019/09/09	7	29.35	5	29.35	29.40	2	7,937	0.03%
2019/09/06	100	29.28	3	29.15	29.30	97	7,911	1.23%
2019/09/05	8	29.14	3	29.07	29.20	5	7,893	0.06%
2019/09/04	0	0.00	8	28.88	28.85	-8	7,829	-0.10%
2019/09/03	2	28.83	3	28.75	28.70	-1	7,812	-0.01%
2019/09/02	2	28.55	0	0.00	28.70	2	7,744	0.03%
2019/08/30	3	28.43	2	28.48	28.50	1	7,747	0.01%
2019/08/29	5	27.94	0	0.00	28.20	5	7,720	0.06%
2019/08/28	10	27.85	0	0.00	27.90	10	7,719	0.13%
2019/08/27	6	27.84	8	27.95	27.75	-2	7,703	-0.03%
2019/08/26	7	27.90	0	0.00	27.95	7	7,624	0.09%
2019/08/22	5	27.98	0	0.00	27.90	5	7,797	0.06%
2019/08/21	0	0.00	3	28.53	28.20	-3	7,844	-0.04%
2019/08/20	1	28.40	8	28.45	28.35	-7	7,847	-0.09%
2019/08/19	15	28.66	2	28.55	28.55	13	7,767	0.17%
2019/08/16	1	28.25	17	28.21	28.30	-16	7,765	-0.21%
2019/08/15	33	27.41	3	27.87	27.50	30	7,756	0.39%
2019/08/14	5	28.24	0	0.00	28.30	5	7,584	0.07%
2019/08/13	7	28.27	0	0.00	28.05	7	7,824	0.09%
2019/08/12	6	28.53	0	0.00	28.45	6	7,869	0.08%
2019/08/08	1	28.70	0	0.00	28.75	1	7,942	0.01%
2019/08/07	6	28.58	0	0.00	28.55	6	7,978	0.08%
2019/08/06	2	28.80	1	28.85	28.90	1	8,025	0.01%
2019/08/05	4	28.95	3	28.97	29.10	1	7,976	0.01%
2019/08/02	5	29.01	3	28.90	28.90	2	8,073	0.02%
2019/08/01	6	29.29	0	0.00	29.25	6	8,131	0.07%
2019/07/31	10	29.73	1	29.60	29.60	9	8,115	0.11%
2019/07/30	10	29.87	0	0.00	30.00	10	8,089	0.12%
2019/07/26	2	30.05	0	0.00	30.15	2	8,149	0.02%
2019/07/25	3	30.37	0	0.00	30.25	3	8,296	0.04%
2019/07/24	12	30.88	3	30.90	30.50	9	8,280	0.11%
2019/07/23	6	30.87	3	31.10	30.80	3	8,336	0.04%
2019/07/22	5	31.38	1	31.60	31.25	4	8,296	0.05%
2019/07/19	20	31.64	0	0.00	31.50	20	8,213	0.24%
2019/07/18	1	33.90	10	33.95	33.90	-9	8,054	-0.11%
2019/07/15	21	33.85	0	0.00	33.80	21	7,784	0.27%
2019/07/12	2	33.80	0	0.00	33.80	2	7,911	0.03%
2019/07/10	0	0.00	7	34.02	33.90	-7	7,934	-0.09%
2019/07/09	1	33.90	0	0.00	33.85	1	7,977	0.01%
2019/07/08	2	34.05	1	34.25	34.10	1	8,007	0.01%
2019/07/05	2	34.13	0	0.00	34.20	2	8,161	0.02%
2019/07/04	1	34.00	0.2	34.00	34.00	0.8	8,263	0.01%
2019/07/03	1	34.05	0	0.00	34.05	1	8,437	0.01%
2019/07/02	1	34.05	0	0.00	34.05	1	8,631	0.01%
2019/07/01	0	0.00	7	33.89	33.85	-7	8,711	-0.08%
2019/06/28	5	33.43	3	33.50	33.50	2	8,718	0.02%
2019/06/27	4	34.15	2	33.88	33.95	2	8,729	0.02%
2019/06/26	1	33.50	0	0.00	33.50	1	8,765	0.01%
2019/06/25	2	33.45	0	0.00	33.45	2	8,853	0.02%
2019/06/24	0	0.00	1	33.55	33.75	-1	8,854	-0.01%
2019/06/21	1	33.25	0	0.00	33.10	1	8,901	0.01%
2019/06/20	2	33.40	4	33.43	33.40	-2	8,838	-0.02%
2019/06/13	1	33.15	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	3	33.08	33.10	-3	8,899	-0.03%
2019/06/11	1	33.00	1	33.00	33.00	0	8,942	0.00%
2019/06/10	0	0.00	4	32.95	32.80	-4	8,959	-0.04%
2019/06/06	2	32.63	2	32.63	32.75	0	8,960	0.00%
2019/06/05	9	32.63	0	0.00	32.60	9	8,964	0.10%
2019/06/04	0	0.00	2	32.95	32.80	-2	8,994	-0.02%
2019/06/03	3	32.57	1	32.75	32.80	2	9,013	0.02%
2019/05/31	1	32.80	4	32.64	32.80	-3	9,065	-0.03%
2019/05/30	6	32.31	12	32.59	32.25	-6	9,024	-0.07%
2019/05/29	0	0.00	4	32.11	32.25	-4	8,991	-0.04%
2019/05/27	2	31.90	3	31.80	31.50	-1	9,002	-0.01%
2019/05/24	1	31.50	1	31.35	31.35	0	8,897	0.00%
2019/05/23	4	31.25	1	31.40	31.45	3	8,918	0.03%
2019/05/22	14	31.49	3	31.60	31.50	11	8,890	0.12%
2019/05/21	10	32.25	2	32.20	32.05	8	8,831	0.09%
2019/05/20	8	32.83	7	32.66	32.60	1	8,623	0.01%
2019/05/17	5	31.69	2	32.08	31.75	3	8,367	0.04%
2019/05/16	5	31.34	3	31.45	31.75	2	8,370	0.02%
2019/05/15	4	31.58	0	0.00	31.60	4	8,321	0.05%
2019/05/14	0	0.00	2	31.40	31.50	-2	8,376	-0.02%
2019/05/10	1	32.25	5	32.35	31.95	-4	8,399	-0.05%
2019/05/09	1	32.45	1	32.60	32.55	0	8,366	0.00%
2019/05/08	1	32.40	1	32.60	32.85	0	8,321	0.00%
2019/05/07	1	32.45	2	32.45	32.80	-1	8,263	-0.01%
2019/05/06	1	32.75	0	0.00	32.65	1	8,232	0.01%
2019/05/03	0	0.00	1	33.10	33.20	-1	8,130	-0.01%
2019/05/02	4	33.51	3	33.25	32.85	1	8,134	0.01%
2019/04/30	2	33.70	41	33.36	33.70	-39	8,018	-0.49%
2019/04/29	4	33.53	4	33.64	33.65	0	8,013	0.00%
2019/04/26	43	32.79	13	33.04	33.25	30	8,000	0.37%
2019/04/24	1	32.70	0	0.00	32.70	1	8,192	0.01%
2019/04/23	0	0.00	2	32.60	32.60	-2	8,291	-0.02%
2019/04/22	0	0.00	2	32.20	32.45	-2	8,299	-0.02%
2019/04/18	7	32.21	5	31.86	31.80	2	8,417	0.02%
2019/04/17	2	32.58	0	0.00	32.65	2	8,373	0.02%
2019/04/16	0.3	32.40	0	0.00	32.60	0.3	8,455	0.00%
2019/04/11	10	32.70	5	32.85	32.30	5	8,581	0.06%
2019/04/10	0.2	32.40	0	0.00	32.60	0.2	8,475	0.00%
2019/04/09	3.5	32.63	1	32.75	32.50	2.5	8,405	0.03%
2019/04/08	7	32.59	5	32.60	32.10	2	8,300	0.02%
2019/04/03	11	31.22	26	31.30	31.90	-15	8,044	-0.19%
2019/04/02	0	0.00	1	30.80	31.00	-1	7,902	-0.01%
2019/04/01	0	0.00	2	30.55	30.50	-2	7,901	-0.03%
2019/03/29	1	30.45	0	0.00	30.45	1	7,798	0.01%
2019/03/27	2	31.00	5	30.98	31.05	-3	7,842	-0.04%
2019/03/26	2	30.85	0	0.00	30.90	2	7,844	0.03%
2019/03/25	1	31.25	0	0.00	31.30	1	7,838	0.01%
2019/03/22	14	31.17	6	31.13	31.30	8	7,821	0.10%
2019/03/21	6	30.98	2	31.00	31.00	4	7,870	0.05%
2019/03/19	0	0.00	8	30.55	30.50	-8	7,973	-0.10%
2019/03/18	1	30.20	1	30.05	30.20	0	7,946	0.00%
2019/03/15	1	29.90	1	30.10	29.90	0	7,985	0.00%
2019/03/14	1	29.75	0	0.00	29.95	1	7,949	0.01%
2019/03/13	3	29.98	0	0.00	29.95	3	7,960	0.04%
2019/03/12	3	30.23	0	0.00	30.30	3	8,015	0.04%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/04	5	30.25	0	0.00	30.00	5	8,628	0.06%
2019/02/27	4	30.38	0	0.00	30.50	4	8,569	0.05%
2019/02/25	1	31.55	2	31.20	31.50	-1	8,465	-0.01%
2019/02/22	2	30.80	2	31.08	31.20	0	8,529	0.00%
2019/02/21	0	0.00	3	31.20	31.20	-3	8,618	-0.03%
2019/02/18	0	0.00	3	30.50	30.25	-3	9,211	-0.03%
2019/02/11	3	29.40	5	30.10	29.65	-2	9,077	-0.02%
2019/01/30	134	29.04	134	29.52	29.70	0	8,984	0.00%	大買/大賣/
2019/01/29	0	0.00	1	29.80	29.40	-1	8,912	-0.01%
2019/01/28	0	0.00	2	29.70	29.70	-2	8,879	-0.02%
2019/01/25	0	0.00	5	29.60	29.55	-5	8,955	-0.06%
2019/01/22	0	0.00	133	29.50	29.40	-133	8,991	-1.48%	大賣/鉅額交易
2019/01/21	7	29.09	8	29.25	29.20	-1	9,104	-0.01%
2019/01/18	10	28.85	0	0.00	28.80	10	9,143	0.11%
2019/01/17	1	28.95	2	29.23	28.95	-1	9,213	-0.01%
2019/01/16	119	29.10	2	29.05	29.05	117	9,257	1.26%	大買/鉅額交易
2019/01/15	1	29.50	135	29.57	29.55	-134	9,229	-1.45%	大賣/鉅額交易
2019/01/14	131	29.02	0	0.00	29.00	131	9,231	1.42%	大買/鉅額交易
2019/01/11	56	29.09	56	29.35	29.30	0	9,388	0.00%
2019/01/10	11	29.09	138	29.35	29.35	-127	9,424	-1.35%	大賣/鉅額交易
2019/01/09	40	29.00	0	0.00	29.30	40	9,492	0.42%
2019/01/08	81	28.95	0	0.00	28.85	81	9,781	0.83%
2019/01/07	0	0.00	34	28.55	28.70	-34	9,859	-0.34%
2019/01/04	1	28.20	6	28.39	28.25	-5	9,958	-0.05%
2019/01/03	1	28.25	0	0.00	28.20	1	10,232	0.01%
2018/12/28	0	0.00	1	27.80	27.90	-1	10,424	-0.01%
2018/12/27	4	27.68	0	0.00	27.50	4	10,478	0.04%
2018/12/26	0	0.00	5	27.95	27.65	-5	10,470	-0.05%
2018/12/25	1	27.75	1	28.05	27.95	0	10,574	0.00%
2018/12/24	2	28.25	5	28.19	28.25	-3	10,708	-0.03%
2018/12/22	2	27.58	0	0.00	27.50	2	10,842	0.02%
2018/12/21	25	28.09	1	27.60	27.60	24	11,052	0.22%
2018/12/20	6	28.31	2	28.53	28.30	4	10,899	0.04%
2018/12/19	0	0.00	74	28.49	28.50	-74	10,948	-0.68%
2018/12/18	28	28.36	0	0.00	28.20	28	11,087	0.25%
2018/12/17	1	28.50	41	28.65	28.80	-40	11,426	-0.35%
2018/12/14	69	28.19	1	28.35	28.15	68	11,796	0.58%
2018/12/13	20	28.30	0	0.00	28.45	20	11,923	0.17%
2018/12/12	2	28.60	0	0.00	28.60	2	12,034	0.02%
2018/12/10	1	28.75	21	28.88	28.65	-20	12,243	-0.16%
2018/12/06	2	28.10	0	0.00	28.15	2	12,688	0.02%
2018/12/05	16	28.20	3	28.20	28.40	13	12,999	0.10%
2018/12/04	12	28.88	4	28.74	28.60	8	13,179	0.06%
2018/12/03	23	28.88	7	29.05	29.30	16	13,251	0.12%
2018/11/29	12	28.54	0	0.00	28.30	12	13,327	0.09%
2018/11/27	2	28.28	0	0.00	28.20	2	13,315	0.02%
2018/11/26	0	0.00	1	28.95	28.75	-1	13,324	-0.01%
2018/11/23	2	28.38	0	0.00	28.45	2	13,454	0.01%
2018/11/20	32	29.14	31	29.00	29.25	1	13,803	0.01%
2018/11/19	41	29.43	9	29.58	29.45	32	14,145	0.23%
2018/11/16	28	29.64	24	29.62	29.35	4	14,578	0.03%
2018/11/15	0	0.00	34	31.16	31.20	-34	14,643	-0.23%
2018/11/13	3	31.17	0	0.00	31.50	3	14,898	0.02%
2018/11/12	0	0.00	11	31.48	31.50	-11	14,956	-0.07%
2018/11/09	5	31.15	0	0.00	30.95	5	15,009	0.03%
2018/11/08	2	31.65	0	0.00	31.80	2	15,190	0.01%
2018/11/06	0	0.00	2	31.03	30.90	-2	15,321	-0.01%
2018/11/05	10	31.00	0	0.00	30.85	10	15,279	0.07%
2018/11/01	4	30.73	4	30.79	30.65	0	15,160	0.00%
2018/10/30	0	0.00	7	30.50	30.15	-7	15,259	-0.05%
2018/10/29	3	30.35	3	29.30	29.95	0	15,194	0.00%
2018/10/26	0	0.00	5	29.90	30.00	-5	15,210	-0.03%
2018/10/25	2	30.30	3	30.13	30.20	-1	15,222	-0.01%
2018/10/24	3	30.63	14	30.55	30.70	-11	15,158	-0.07%
2018/10/23	14	31.68	1	31.30	31.20	13	15,026	0.09%
2018/10/22	0	0.00	1	31.85	32.20	-1	15,038	-0.01%
2018/10/19	4	31.05	3	31.07	31.25	1	15,040	0.01%
2018/10/18	8	32.17	3	32.13	32.05	5	14,906	0.03%
2018/10/17	2	31.73	17	31.63	31.55	-15	14,932	-0.10%
2018/10/16	5	31.11	7	31.09	31.05	-2	14,994	-0.01%
2018/10/15	3	31.95	3	32.65	32.10	0	14,845	0.00%
2018/10/12	1	31.45	6	33.12	33.25	-5	14,868	-0.03%
2018/10/11	9	32.74	1	32.35	32.35	8	15,030	0.05%
2018/10/09	6	35.49	10	35.28	35.85	-4	14,779	-0.03%
2018/10/08	3	34.93	1	34.65	35.05	2	14,603	0.01%
2018/10/05	7	34.31	4	34.53	34.50	3	14,624	0.02%
2018/10/04	5	35.11	10	34.99	35.15	-5	14,724	-0.03%
2018/10/03	16	35.50	15	35.58	35.40	1	14,807	0.01%
2018/10/02	5	35.32	7	34.67	35.40	-2	14,917	-0.01%
2018/10/01	10	34.88	9	34.76	34.80	1	15,055	0.01%
2018/09/28	5	35.70	1	35.70	35.70	4	15,180	0.03%
2018/09/27	1	36.20	2	36.20	36.35	-1	15,212	-0.01%
2018/09/26	14	36.00	10	36.02	36.00	4	15,398	0.03%
2018/09/25	10	36.63	0	0.00	36.20	10	15,450	0.06%
2018/09/21	0	0.00	11	36.90	37.40	-11	15,309	-0.07%
2018/09/20	11	35.65	11	35.61	35.80	0	14,943	0.00%
2018/09/19	2	36.80	3	36.97	37.00	-1	14,610	-0.01%
2018/09/18	3	36.23	6	36.14	36.15	-3	14,327	-0.02%
2018/09/17	5	35.87	1	36.05	35.75	4	14,190	0.03%
2018/09/14	1	36.00	26	36.04	36.05	-25	14,164	-0.18%
2018/09/12	9	35.68	10	35.81	35.45	-1	13,754	-0.01%
2018/09/11	35	35.22	10	35.47	35.45	25	13,492	0.19%
2018/09/10	14	34.53	16	34.76	34.50	-2	13,213	-0.02%
2018/09/07	3	34.30	2	34.25	34.05	1	13,127	0.01%
2018/09/06	2	34.68	4	34.49	34.35	-2	12,986	-0.02%
2018/09/03	2	34.93	1	35.40	34.60	1	12,558	0.01%
2018/08/31	3	35.48	1	35.40	35.75	2	12,429	0.02%
2018/08/30	1	35.70	1	36.35	35.70	0	12,333	0.00%
2018/08/29	2	35.53	3	35.65	35.70	-1	12,200	-0.01%
2018/08/28	8	35.81	14	35.88	35.95	-6	12,067	-0.05%
2018/08/27	20	35.79	21	35.76	35.70	-1	11,937	-0.01%
2018/08/24	52	36.05	38	36.18	36.00	14	11,651	0.12%
2018/08/23	65	36.22	63	36.52	37.25	2	11,349	0.02%
2018/08/22	52	34.72	51	34.99	35.20	1	10,837	0.01%
2018/08/21	12	33.73	17	33.62	34.05	-5	10,315	-0.05%
2018/08/16	0	0.00	3	31.92	32.25	-3	9,937	-0.03%
2018/08/15	15	32.59	12	32.85	32.25	3	9,932	0.03%
2018/08/14	1	32.65	7	32.25	32.75	-6	9,740	-0.06%
2018/08/13	0	0.00	1	31.65	31.80	-1	9,633	-0.01%
2018/08/10	1	31.85	1	31.80	31.80	0	9,675	0.00%
2018/08/09	1	32.25	1	32.10	32.10	0	9,680	0.00%
2018/08/08	0	0.00	1	32.20	32.20	-1	9,674	-0.01%
2018/08/07	1	32.10	1	32.40	32.00	0	9,648	0.00%
2018/08/06	1	32.10	4	31.91	32.10	-3	9,514	-0.03%
2018/08/03	1	31.25	5	31.28	31.25	-4	9,420	-0.04%
2018/08/02	2	30.70	13	31.83	30.75	-11	9,391	-0.12%
2018/08/01	1	32.35	2	32.35	32.30	-1	9,203	-0.01%
2018/07/31	0	0.00	2	32.50	32.60	-2	9,132	-0.02%
2018/07/30	1	32.05	6	32.10	32.15	-5	9,084	-0.06%
2018/07/27	15	32.33	1	32.35	32.25	14	9,071	0.15%
2018/07/26	7	32.36	11	32.42	32.85	-4	8,977	-0.04%
2018/07/25	1	32.30	0	0.00	32.20	1	8,997	0.01%
2018/07/24	8	32.63	5	32.84	32.65	3	9,134	0.03%
2018/07/23	6	32.07	4	32.66	32.20	2	9,000	0.02%
2018/07/20	3.2	31.86	3	32.18	32.20	0.2	8,874	0.00%
2018/07/19	3.8	32.09	3	32.10	31.80	0.8	8,652	0.01%
2018/07/18	9	32.58	7	32.66	33.25	2	8,444	0.02%
2018/07/17	0.2	31.85	2	32.08	32.00	-1.8	8,072	-0.02%
2018/07/16	0.5	31.60	5	31.78	31.70	-4.5	7,960	-0.06%
2018/07/13	2	32.10	3	32.10	32.10	-1	7,921	-0.01%
2018/07/12	3.6	31.77	17	31.74	32.00	-13.4	7,804	-0.17%
2018/07/11	7.6	31.74	6	31.65	31.90	1.6	7,616	0.02%
2018/07/10	5	32.02	3	32.85	32.05	2	7,440	0.03%
2018/07/09	15	32.09	15	32.10	32.35	0	7,233	0.00%
2018/07/06	8	31.32	2	31.45	31.50	6	6,964	0.09%
2018/07/05	7	31.24	13	31.23	30.90	-6	6,686	-0.09%
2018/07/04	16	30.18	11	30.55	30.80	5	6,554	0.08%
2018/06/29	1	29.00	8	28.63	28.90	-7	6,194	-0.11%
2018/06/28	2	28.43	0	0.00	28.50	2	6,113	0.03%
2018/06/26	2	28.78	0	0.00	28.80	2	6,046	0.03%
2018/06/25	0	0.00	1	29.55	29.45	-1	5,984	-0.02%
2018/06/20	1	28.85	3	28.87	29.00	-2	5,893	-0.03%
2018/06/19	7	28.93	0	0.00	28.50	7	5,800	0.12%
2018/06/15	0	0.00	1	29.60	29.60	-1	5,668	-0.02%
2018/06/14	1	28.70	0	0.00	28.55	1	5,465	0.02%
2018/06/12	3	29.15	0	0.00	29.10	3	5,683	0.05%
2018/06/11	2	29.13	0	0.00	29.00	2	5,650	0.04%
2018/06/07	2	29.58	2	29.73	29.80	0	5,651	0.00%
2018/06/06	0	0.00	4	29.66	29.95	-4	5,608	-0.07%
2018/06/05	1	29.40	4	29.23	29.50	-3	5,511	-0.05%
2018/06/04	3	29.17	0	0.00	29.35	3	5,493	0.05%
2018/05/31	1	28.40	0	0.00	28.55	1	5,457	0.02%
2018/05/30	1	28.20	0	0.00	28.05	1	5,311	0.02%
2018/05/28	0	0.00	3	28.72	28.70	-3	5,291	-0.06%
2018/05/25	4	28.76	0	0.00	28.75	4	5,356	0.07%
2018/05/24	2	29.15	2	29.18	29.25	0	5,362	0.00%
2018/05/23	3	29.18	5	28.98	29.20	-2	5,389	-0.04%
2018/05/22	6	28.78	0	0.00	28.90	6	5,365	0.11%
2018/05/21	0	0.00	2	28.85	28.95	-2	5,414	-0.04%
2018/05/18	2	28.55	4	28.70	28.65	-2	5,417	-0.04%
2018/05/17	1	28.15	2	28.20	28.15	-1	5,436	-0.02%
2018/05/15	0	0.00	1	28.15	28.15	-1	5,705	-0.02%
2018/05/14	0.7	28.25	0	0.00	28.25	0.7	6,031	0.01%
2018/05/11	0.3	28.25	1	28.30	28.35	-0.7	6,126	-0.01%
2018/05/10	1	28.15	7	28.43	28.20	-6	6,252	-0.10%
2018/05/09	2	28.15	0	0.00	28.30	2	6,304	0.03%
2018/05/08	4.7	28.25	7	28.17	28.40	-2.3	6,379	-0.04%
2018/05/07	2.4	28.00	2	28.00	28.10	0.4	6,378	0.01%
2018/05/04	2	27.57	2	27.85	27.70	0	6,372	0.00%
2018/05/03	0	28.00	0	0.00	28.15	0	6,405	0.00%
2018/05/02	1	28.45	1	28.65	28.60	0	6,429	0.00%
2018/04/30	3	28.22	7	27.80	28.40	-4	6,402	-0.06%
2018/04/27	1	27.05	0	0.00	27.20	1	6,267	0.02%
2018/04/26	3	27.45	0	0.00	27.10	3	6,388	0.05%
2018/04/24	0	0.00	1	26.85	26.85	-1	6,472	-0.02%
2018/04/18	0	0.00	5	26.77	26.90	-5	6,949	-0.07%
2018/04/17	0	0.00	1	26.55	26.50	-1	7,049	-0.01%
2018/04/12	1	26.85	0	0.00	26.80	1	7,449	0.01%
2018/04/10	2	26.98	2	27.25	27.20	0	7,665	0.00%
2018/04/09	0	0.00	5	27.00	27.05	-5	7,672	-0.07%
2018/04/03	0	0.00	1	26.55	26.60	-1	7,720	-0.01%
2018/04/02	1	26.30	0	0.00	26.35	1	7,879	0.01%
2018/03/30	0	0.00	3	26.40	26.50	-3	8,034	-0.04%
2018/03/29	0	0.00	2	26.10	26.25	-2	7,987	-0.03%
2018/03/28	2	25.90	0	0.00	26.10	2	7,957	0.03%
2018/03/22	0	0.00	1	26.20	26.30	-1	7,958	-0.01%
2018/03/21	1	26.00	0	0.00	26.10	1	7,955	0.01%
2018/03/20	1	26.00	0	0.00	26.10	1	8,020	0.01%
2018/03/19	1	26.15	0	0.00	26.15	1	8,122	0.01%
2018/03/16	0	0.00	9	26.29	26.75	-9	8,054	-0.11%
2018/03/14	0	0.00	3	26.10	25.75	-3	7,782	-0.04%
2018/03/13	0	0.00	10	26.00	26.05	-10	7,790	-0.13%
2018/03/08	0	0.00	5	25.73	25.75	-5	7,855	-0.06%
2018/03/01	0	0.00	13	25.95	25.75	-13	8,041	-0.16%
2018/02/26	2	25.80	0	0.00	25.95	2	7,853	0.03%
2018/02/22	13	25.00	0	0.00	25.25	13	7,827	0.17%
2018/02/21	0	0.00	3	25.18	25.40	-3	7,785	-0.04%
2018/02/12	1	24.40	0	0.00	24.40	1	7,677	0.01%
2018/02/09	1	24.30	0	0.00	24.35	1	7,599	0.01%
2018/02/07	10	24.44	0	0.00	24.45	10	7,456	0.13%
2018/02/06	13	24.47	0	0.00	24.30	13	7,175	0.18%
2018/01/31	10	26.01	0	0.00	26.05	10	6,461	0.15%
2018/01/26	1	26.40	0	0.00	26.55	1	6,221	0.02%
2018/01/25	0	0.00	41	26.52	26.40	-41	6,161	-0.67%
2018/01/24	2	26.45	21	26.59	26.55	-19	6,058	-0.31%
2018/01/19	1	27.00	10	26.85	26.90	-9	5,699	-0.16%
2018/01/17	0	0.00	1	26.90	26.90	-1	5,608	-0.02%
2018/01/16	8	27.23	4	27.05	27.00	4	5,569	0.07%
2018/01/15	0	0.00	4	27.24	27.30	-4	5,416	-0.07%
2018/01/12	14	27.05	16	26.98	26.90	-2	5,306	-0.04%
2018/01/10	0	0.00	2	26.80	27.00	-2	5,119	-0.04%
2018/01/09	4	26.69	0	0.00	26.75	4	4,956	0.08%
2018/01/05	9	26.25	4	26.40	26.65	5	4,730	0.11%
2018/01/04	6	26.23	1	26.25	26.35	5	4,655	0.11%
2018/01/02	76	26.90	7	27.05	26.80	69	4,448	1.55%