遠東新 (1402)-凱基-三重券商分點個股進出

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
33.75
漲跌
▲0.05
漲幅
+0.15%
成交量
5,854張
產業
上市紡織類股▼0.04%
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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	0.2	33.80	0	0.00	33.75	0.2	5,184	0.00%
2024/05/03	0	0.00	21.7	33.44	33.20	-21.7	5,032	-0.43%
2024/05/02	1	33.10	7	33.20	33.20	-6	4,976	-0.12%
2024/04/30	0	0.00	1	33.00	32.50	-1	4,851	-0.02%
2024/04/26	1	32.25	0	0.00	32.05	1	4,709	0.02%
2024/04/25	0	32.10	0	0.00	32.15	0	4,661	0.00%
2024/04/24	1	32.45	0	0.00	32.35	1	4,669	0.02%
2024/04/23	20	32.85	22	32.75	32.85	-2	4,764	-0.04%
2024/04/22	1	32.00	1	32.15	32.40	0	4,821	0.00%
2024/04/19	1.2	31.31	0	0.00	31.15	1.2	4,788	0.03%
2024/04/18	1	31.75	1.1	32.15	31.80	-0.1	4,676	0.00%
2024/04/16	2	31.75	0	0.00	31.85	2	4,600	0.04%
2024/04/15	0	0.00	3	32.75	32.65	-3	4,525	-0.07%
2024/04/12	1	32.30	2	32.40	32.35	-1	4,507	-0.02%
2024/04/11	0	0.00	0	32.85	32.80	0	4,491	0.00%
2024/04/10	5	32.74	0	0.00	32.70	5	4,526	0.11%
2024/04/08	0	0.00	0.5	32.70	32.65	-0.5	4,596	-0.01%
2024/04/03	0.2	32.70	0	0.00	32.60	0.2	4,618	0.00%
2024/04/01	1	33.15	0	0.00	33.25	1	4,673	0.02%
2024/03/29	0	0.00	2	33.03	33.25	-2	4,671	-0.04%
2024/03/28	1	32.95	0	0.00	33.05	1	4,623	0.02%
2024/03/26	0	0.00	0.5	32.52	32.60	-0.5	4,817	-0.01%
2024/03/25	0	0.00	0.2	32.09	32.40	-0.2	5,011	0.00%
2024/03/22	0.1	32.50	0	0.00	32.50	0.1	5,238	0.00%
2024/03/21	0.2	32.45	0	0.00	32.70	0.2	5,412	0.00%
2024/03/20	0.5	32.00	0	0.00	31.80	0.5	6,170	0.01%
2024/03/19	1	31.85	0	0.00	31.70	1	6,240	0.02%
2024/03/18	1	32.60	0	0.00	32.75	1	6,208	0.02%
2024/03/14	0	0.00	0.5	32.65	32.90	-0.5	5,903	-0.01%
2024/03/12	0.2	32.20	0	0.00	32.35	0.2	5,868	0.00%
2024/03/08	1	31.80	0	0.00	32.40	1	6,094	0.02%
2024/03/07	0.1	31.95	2	32.05	32.05	-1.9	6,235	-0.03%
2024/03/04	0.2	31.90	1	31.90	31.85	-0.8	6,898	-0.01%
2024/02/29	0	0.00	2	32.30	32.60	-2	7,360	-0.03%
2024/02/27	0	0.00	0.4	31.70	31.65	-0.4	7,378	-0.01%
2024/02/23	0	0.00	1.1	31.70	31.65	-1.1	7,580	-0.01%
2024/02/22	0	0.00	1	31.80	31.90	-1	7,781	-0.01%
2024/02/21	0	0.00	1	31.65	31.75	-1	7,884	-0.01%
2024/02/20	0	0.00	6	31.60	31.60	-6	7,914	-0.08%
2024/02/16	0.1	30.90	0	30.80	30.85	0.1	8,090	0.00%
2024/02/05	1	30.65	0	0.00	30.65	1	8,199	0.01%
2024/01/24	1	30.55	0	0.00	30.60	1	8,510	0.01%
2024/01/17	0	0.00	0.4	30.75	30.40	-0.4	8,817	0.00%
2024/01/16	0	0.00	2	31.13	31.05	-2	8,700	-0.02%
2024/01/12	3	31.25	0	0.00	31.40	3	8,720	0.03%
2024/01/10	2	31.35	3	31.28	31.20	-1	8,999	-0.01%
2024/01/08	0	0.00	23	31.86	31.80	-23	9,099	-0.25%
2024/01/03	1	31.30	0	0.00	31.45	1	9,358	0.01%
2024/01/02	0	0.00	4	31.39	31.55	-4	9,340	-0.04%
2023/12/29	0.1	31.20	1	31.20	31.20	-0.9	9,309	-0.01%
2023/12/28	0.1	31.35	0	0.00	31.40	0.1	9,329	0.00%
2023/12/25	0.6	30.90	5	30.90	30.95	-4.4	9,313	-0.05%
2023/12/22	0	0.00	1	31.10	31.10	-1	9,323	-0.01%
2023/12/21	0	0.00	1	31.45	31.50	-1	9,305	-0.01%
2023/12/20	0.1	31.40	0	0.00	31.25	0.1	9,118	0.00%
2023/12/18	0	0.00	2	31.25	31.40	-2	8,728	-0.02%
2023/12/15	0	0.00	1	30.90	30.80	-1	8,538	-0.01%
2023/12/14	0.2	30.84	2	30.93	30.95	-1.9	7,717	-0.02%
2023/12/11	1	30.65	0	0.00	30.90	1	8,735	0.01%
2023/12/08	1	30.85	0	0.00	30.95	1	8,747	0.01%
2023/12/07	1.1	31.15	0	0.00	31.10	1.1	8,771	0.01%
2023/12/06	0	0.00	7	31.75	31.65	-7	8,731	-0.08%
2023/12/05	1	31.30	0	0.00	31.30	1	8,637	0.01%
2023/12/04	21.5	31.73	3.1	31.34	31.60	18.4	8,528	0.22%
2023/12/01	1	30.75	0.6	30.85	30.95	0.4	8,366	0.00%
2023/11/30	0	0.00	3	30.95	30.60	-3	8,250	-0.04%
2023/11/27	0	0.00	9.9	30.84	30.45	-9.9	7,706	-0.13%
2023/11/17	0	0.00	1	30.90	30.75	-1	6,888	-0.01%
2023/11/15	1	30.40	1.4	30.60	30.70	-0.4	6,789	-0.01%
2023/11/14	0	0.00	3	30.40	30.50	-3	6,688	-0.04%
2023/11/10	2	30.00	2	30.20	30.25	0	6,768	0.00%
2023/11/09	5	30.05	7	30.15	30.25	-2	6,785	-0.03%
2023/11/06	1	29.80	1	30.05	30.25	0	6,816	0.00%
2023/11/02	0	0.00	5.1	29.79	29.85	-5.1	6,807	-0.07%
2023/10/26	0.2	29.00	2	29.05	29.00	-1.8	6,724	-0.03%
2023/10/25	0.1	29.05	0	0.00	29.10	0.1	6,735	0.00%
2023/10/23	0.2	28.90	1	28.85	28.65	-0.8	6,813	-0.01%
2023/10/20	2.5	28.82	0	0.00	28.85	2.5	6,867	0.04%
2023/10/18	5	29.07	5.2	29.30	29.00	-0.2	6,918	0.00%
2023/10/17	2	29.15	0	0.00	29.15	2	6,759	0.03%
2023/10/16	0	0.00	3	29.25	29.25	-3	6,838	-0.04%
2023/10/11	5	28.98	1	29.20	29.20	4	7,094	0.06%
2023/10/06	7.2	28.55	0	0.00	28.55	7.2	7,003	0.10%
2023/10/04	77.4	28.46	0	0.00	28.35	77.4	7,025	1.10%
2023/10/03	1.3	28.86	0	0.00	28.85	1.3	7,008	0.02%
2023/10/02	1	29.05	0	0.00	29.10	1	7,088	0.01%
2023/09/28	0	28.85	0	0.00	28.75	0	7,268	0.00%
2023/09/27	0	28.80	0	0.00	28.60	0	7,318	0.00%
2023/09/26	5.5	28.61	0	0.00	28.60	5.5	7,364	0.07%
2023/09/25	0	28.90	0	0.00	28.85	0	7,375	0.00%
2023/09/22	4	28.89	0	0.00	28.75	4	7,447	0.05%
2023/09/21	2.2	28.90	0	0.00	28.80	2.2	7,478	0.03%
2023/09/20	1	29.40	0	0.00	29.20	1	7,445	0.01%
2023/09/19	0	29.35	0	0.00	29.40	0	7,464	0.00%
2023/09/18	0	29.50	0	0.00	29.50	0	7,578	0.00%
2023/09/15	2.4	28.97	0	0.00	29.10	2.4	7,583	0.03%
2023/09/14	0	29.15	0	0.00	29.45	0	6,578	0.00%
2023/09/13	3.1	29.14	0	0.00	29.15	3.1	6,488	0.05%
2023/09/12	5	28.99	2	28.95	29.15	3	6,589	0.05%
2023/09/11	0	28.55	0	0.00	28.70	0	6,585	0.00%
2023/09/08	0	28.55	0	28.50	28.50	0	6,577	0.00%
2023/09/07	2	28.50	0	0.00	28.40	2	6,607	0.03%
2023/09/06	0.2	28.77	0	0.00	28.60	0.2	6,585	0.00%
2023/09/05	0	28.75	0	0.00	28.85	0	6,564	0.00%
2023/09/04	1.3	28.70	0	0.00	28.60	1.3	6,566	0.02%
2023/09/01	1	28.70	0	0.00	28.80	1	6,545	0.02%
2023/08/31	14	28.24	0	0.00	28.15	14	6,535	0.21%
2023/08/30	0	28.55	1	28.30	28.55	-1	6,414	-0.02%
2023/08/29	0	28.30	0	0.00	28.30	0	6,387	0.00%
2023/08/28	3.3	28.23	0	0.00	28.15	3.3	6,422	0.05%
2023/08/25	1	28.35	0.2	28.50	28.30	0.8	6,945	0.01%
2023/08/24	1	28.20	0	0.00	28.35	1	6,967	0.01%
2023/08/23	4	28.49	0	0.00	28.35	4	6,916	0.06%
2023/08/22	0	28.65	1	28.65	28.60	-1	6,918	-0.01%
2023/08/21	0	28.85	0	0.00	28.65	0	6,950	0.00%
2023/08/18	1	28.80	0	0.00	28.75	1	6,960	0.01%
2023/08/17	7	28.33	0	0.00	28.50	7	6,954	0.10%
2023/08/16	15.4	28.76	1	28.60	28.60	14.4	6,909	0.21%
2023/08/15	0	29.30	0	0.00	29.15	0	6,812	0.00%
2023/08/14	2	29.50	0	0.00	29.30	2	6,805	0.03%
2023/08/11	3.1	29.36	0	0.00	29.50	3.1	6,846	0.05%
2023/08/10	0	29.55	0	0.00	29.45	0	6,892	0.00%
2023/08/09	3	29.48	0	0.00	29.50	3	6,876	0.04%
2023/08/08	1	29.55	0	0.00	29.60	1	6,872	0.01%
2023/08/04	0.3	29.70	0	0.00	29.50	0.3	6,833	0.00%
2023/08/02	1.1	29.56	0	0.00	29.55	1.1	6,812	0.02%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	1.2	29.76	0	0.00	29.70	1.2	6,757	0.02%
2023/07/28	1.2	29.71	0	0.00	29.70	1.2	6,730	0.02%
2023/07/27	4.4	29.90	2	29.90	29.95	2.4	6,678	0.04%
2023/07/26	1	29.35	0	0.00	29.50	1	6,678	0.02%
2023/07/25	0	29.45	0	0.00	29.25	0	6,659	0.00%
2023/07/24	1	29.30	0	0.00	29.15	1	6,621	0.02%
2023/07/21	4	29.63	0	0.00	29.60	4	6,601	0.06%
2023/07/20	0	30.00	0	0.00	29.80	0	6,556	0.00%
2023/07/19	7.1	29.77	0	0.00	29.75	7.1	6,559	0.11%
2023/07/18	2	30.10	1	29.95	30.00	1	6,469	0.02%
2023/07/17	15	30.42	0	0.00	30.30	15	6,352	0.24%
2023/07/14	0.1	32.30	0	0.00	32.30	0.1	6,184	0.00%
2023/07/13	0	32.50	0	0.00	32.20	0	6,149	0.00%
2023/07/12	0	32.40	0	0.00	32.30	0	6,134	0.00%
2023/07/10	0	32.20	0	0.00	32.00	0	6,239	0.00%
2023/07/07	1	31.95	1	31.95	32.05	0	6,234	0.00%
2023/07/06	1	32.70	2	32.20	32.20	-1	6,204	-0.02%
2023/07/05	0	33.50	1	33.45	33.35	-1	6,031	-0.02%
2023/07/04	0	33.25	0	0.00	33.15	0	5,975	0.00%
2023/07/03	0	33.55	0	0.00	33.45	0	5,980	0.00%
2023/06/30	2	33.55	6	33.50	33.45	-4	5,999	-0.07%
2023/06/29	0	33.40	3	33.60	33.40	-3	5,977	-0.05%
2023/06/28	0	33.35	2.1	33.45	33.55	-2.1	5,985	-0.04%
2023/06/27	1	33.45	0	0.00	33.50	1	5,996	0.02%
2023/06/26	3	33.47	1	33.45	33.50	2	5,996	0.03%
2023/06/21	0	32.60	0	0.00	33.05	0	5,918	0.00%
2023/06/20	0	32.80	0	0.00	32.75	0	5,927	0.00%
2023/06/19	0.1	32.72	0	0.00	32.95	0.1	5,923	0.00%
2023/06/16	0	33.00	10	33.00	32.95	-10	6,000	-0.17%
2023/06/15	0	32.80	3	32.95	33.00	-3	5,952	-0.05%
2023/06/14	0	32.55	7	32.71	32.75	-7	6,108	-0.11%
2023/06/13	0	32.60	1	32.60	32.60	-1	6,136	-0.02%
2023/06/12	0	32.55	0	0.00	32.40	0	6,167	0.00%
2023/06/09	0	32.55	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	0	32.45	0	0.00	32.45	0	6,312	0.00%
2023/06/07	0	32.50	1	32.60	32.45	-1	6,413	-0.02%
2023/06/06	0	32.35	2	32.40	32.50	-2	6,684	-0.03%
2023/06/05	0	0.00	2.9	32.15	32.20	-2.9	6,676	-0.04%
2023/06/02	0	31.90	0	0.00	31.90	0	6,685	0.00%
2023/06/01	4	31.79	0	0.00	31.70	4	6,681	0.06%
2023/05/31	0	32.00	0.2	32.10	32.30	-0.1	6,635	0.00%
2023/05/30	10	32.15	0	0.00	32.10	10	6,162	0.16%
2023/05/29	0	31.80	0	0.00	31.85	0	6,183	0.00%
2023/05/26	0	31.90	0	0.00	31.80	0	6,280	0.00%
2023/05/25	0	31.90	0	0.00	32.00	0	6,275	0.00%
2023/05/24	0.2	32.00	0	0.00	32.00	0.2	6,296	0.00%
2023/05/23	0	32.00	0	0.00	32.05	0	6,281	0.00%
2023/05/22	10.3	32.15	0	0.00	32.05	10.3	6,292	0.16%
2023/05/19	0	32.00	0	0.00	32.05	0	6,367	0.00%
2023/05/18	0	32.00	5	31.85	32.00	-5	6,433	-0.08%
2023/05/17	0	31.90	0	0.00	31.95	0	6,460	0.00%
2023/05/16	2	31.68	0	31.80	31.95	2	6,446	0.03%
2023/05/15	2	31.70	0	0.00	31.75	2	6,411	0.03%
2023/05/12	0	31.90	0	0.00	32.10	0	6,429	0.00%
2023/05/11	0	31.90	0	0.00	31.80	0	6,454	0.00%
2023/05/10	1	32.05	0	0.00	32.10	1	6,462	0.02%
2023/05/09	1	32.10	1	32.50	32.25	0	6,488	0.00%
2023/05/08	0	32.45	0	0.00	32.60	0	6,531	0.00%
2023/05/05	0	32.25	0	0.00	32.35	0	6,527	0.00%
2023/05/04	0	32.20	0	0.00	32.25	0	6,583	0.00%
2023/05/03	0	32.20	0	0.00	32.20	0	6,620	0.00%
2023/05/02	0	0.00	0.2	32.25	32.25	-0.2	6,679	0.00%
2023/04/20	5	31.48	0	0.00	31.45	5	6,890	0.07%
2023/04/18	6	31.63	0	0.00	31.65	6	6,890	0.09%
2023/04/17	3	31.55	3	31.75	31.85	0	6,869	0.00%
2023/04/14	6	31.85	0	31.70	31.85	6	6,848	0.09%
2023/04/11	0	0.00	7	31.81	31.80	-7	6,722	-0.10%
2023/04/06	1	31.30	0	0.00	31.35	1	6,715	0.01%
2023/03/30	1	31.30	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	0	31.30	31.35	0	7,930	0.00%
2023/03/27	0	0.00	2	31.20	31.20	-2	9,180	-0.02%
2023/03/24	2.6	31.12	0	0.00	31.10	2.6	10,586	0.02%
2023/03/21	0.2	30.80	0	0.00	30.75	0.2	10,925	0.00%
2023/03/20	12	30.80	1	30.90	30.80	11	10,993	0.10%
2023/03/17	2	31.13	1	31.00	31.00	1	11,035	0.01%
2023/03/16	0.6	31.30	0	0.00	31.30	0.6	11,014	0.01%
2023/03/10	2.7	31.24	0	0.00	31.25	2.7	11,507	0.02%
2023/03/09	9.4	31.74	0	0.00	31.55	9.4	11,556	0.08%
2023/03/08	0.2	32.30	0	0.00	32.30	0.2	11,689	0.00%
2023/03/07	0.4	32.50	0	0.00	32.55	0.4	11,809	0.00%
2023/03/06	0	0.00	3	32.55	32.45	-3	11,929	-0.03%
2023/03/03	0.2	32.35	0	0.00	32.20	0.2	12,018	0.00%
2023/03/02	2	31.95	0	0.00	32.45	2	12,138	0.02%
2023/03/01	2	31.98	0	0.00	32.00	2	12,174	0.02%
2023/02/24	5	32.25	0	0.00	32.45	5	12,289	0.04%
2023/02/23	0	0.00	2	32.40	32.45	-2	12,464	-0.02%
2023/02/20	1	32.00	0	0.00	32.00	1	12,685	0.01%
2023/02/15	0.1	32.20	0	0.00	32.00	0.1	13,090	0.00%
2023/02/14	1.3	32.13	0	0.00	32.10	1.3	13,054	0.01%
2023/02/09	0	0.00	20	32.10	32.20	-20	13,050	-0.15%
2023/02/08	3	32.33	0	0.00	32.25	3	13,085	0.02%
2023/02/03	2.1	32.30	0	0.00	32.35	2.1	13,125	0.02%
2023/02/02	3.2	32.35	0	0.00	32.40	3.2	13,213	0.02%
2023/02/01	0.1	32.60	1	32.45	32.70	-0.9	13,162	-0.01%
2023/01/31	1.2	32.78	0	0.00	32.70	1.2	13,161	0.01%
2023/01/30	0	0.00	8	33.09	33.30	-8	13,123	-0.06%
2023/01/16	0	0.00	1	32.70	32.45	-1	12,947	-0.01%
2023/01/13	0	0.00	2	32.65	32.60	-2	12,943	-0.02%
2023/01/11	0	0.00	5	32.54	32.60	-5	13,227	-0.04%
2023/01/09	0	0.00	0.1	32.03	32.50	-0.1	13,181	0.00%
2023/01/06	3	31.90	0	0.00	31.80	3	13,223	0.02%
2023/01/05	10	31.70	0	0.00	31.70	10	13,327	0.08%
2023/01/04	0	0.00	1	31.95	31.90	-1	13,424	-0.01%
2022/12/26	0	0.00	2	31.70	31.60	-2	13,686	-0.01%
2022/12/22	0.1	31.93	0	0.00	33.00	0.1	13,807	0.00%
2022/12/21	31	31.00	0.1	31.51	31.30	30.9	13,305	0.23%
2022/12/19	18	31.62	2	31.20	31.30	16	12,369	0.13%
2022/12/16	1	32.65	1	33.10	32.60	0	11,756	0.00%
2022/12/09	0	0.00	5	33.16	33.20	-5	10,201	-0.05%
2022/12/07	0	0.00	1	33.00	32.80	-1	10,196	-0.01%
2022/12/05	0	0.00	1	33.00	32.80	-1	9,759	-0.01%
2022/12/02	3	32.35	1	32.30	32.30	2	9,539	0.02%
2022/12/01	3	32.63	3	32.60	32.65	0	9,554	0.00%
2022/11/24	1	31.05	4	31.35	31.80	-3	9,015	-0.03%
2022/11/23	21	30.94	20	31.00	31.05	1	9,003	0.01%
2022/11/22	1	30.85	0.6	30.45	30.90	0.4	8,962	0.00%
2022/11/21	3.1	30.47	0.3	30.80	30.60	2.8	8,791	0.03%
2022/11/18	2	31.25	0.1	31.30	31.35	1.9	8,579	0.02%
2022/11/15	2	32.45	0	0.00	31.65	2	8,304	0.02%
2022/11/14	0	0.00	7	33.03	33.20	-7	8,054	-0.09%
2022/11/11	3	32.20	0	0.00	32.25	3	7,848	0.04%
2022/11/08	1	32.45	1	32.65	32.80	0	7,839	0.00%
2022/11/07	0	0.00	1	32.40	32.45	-1	7,812	-0.01%
2022/10/26	0	0.00	1	32.00	31.90	-1	8,177	-0.01%
2022/10/21	0	0.00	85	31.20	31.20	-85	8,343	-1.02%
2022/10/20	0	0.00	15	31.00	31.00	-15	8,452	-0.18%
2022/10/19	0	0.00	1	31.10	31.00	-1	8,255	-0.01%
2022/10/14	1	31.35	0	0.00	31.35	1	8,476	0.01%
2022/10/13	1	31.45	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	0.00	2	32.05	31.95	-2	8,643	-0.02%
2022/10/11	2	31.65	3	31.65	31.40	-1	8,632	-0.01%
2022/10/07	1	32.00	0	0.00	32.10	1	8,550	0.01%
2022/10/04	0	0.00	1	32.30	32.15	-1	8,711	-0.01%
2022/10/03	0.1	31.90	2	32.05	32.15	-1.9	8,721	-0.02%
2022/09/30	1.1	32.39	0	0.00	32.35	1.1	8,701	0.01%
2022/09/28	0	0.00	2	32.50	32.35	-2	8,598	-0.02%
2022/09/27	0	0.00	6	32.45	32.75	-6	8,559	-0.07%
2022/09/26	0.1	32.00	0	0.00	32.10	0.1	8,566	0.00%
2022/09/23	0	0.00	0.1	33.25	32.90	-0.1	8,531	0.00%
2022/09/22	0	32.35	0.1	32.95	32.80	-0.1	8,566	0.00%
2022/09/21	0	0.00	0.3	32.75	32.80	-0.3	8,528	0.00%
2022/09/20	0	0.00	0.9	32.60	32.80	-0.9	8,539	-0.01%
2022/09/16	0.1	32.25	0	0.00	32.00	0.1	8,589	0.00%
2022/09/15	16	33.05	21	33.04	33.00	-5	8,451	-0.06%
2022/09/14	1	32.40	4	32.15	32.15	-3	8,332	-0.04%
2022/09/13	0	0.00	5	32.00	31.95	-5	8,295	-0.06%
2022/09/01	2.1	31.71	1	31.85	31.70	1.1	8,362	0.01%
2022/08/31	0.1	32.00	5	32.17	32.75	-4.9	8,344	-0.06%
2022/08/29	0.1	31.60	0	0.00	31.40	0.1	8,112	0.00%
2022/08/25	0	0.00	3	31.43	31.65	-3	8,038	-0.04%
2022/08/23	1	30.80	0	0.00	30.90	1	8,530	0.01%
2022/08/17	0	0.00	16	30.85	30.85	-16	8,742	-0.18%
2022/08/16	16	30.60	2	30.65	30.60	14	8,708	0.16%
2022/08/12	0	0.00	6	30.25	30.30	-6	8,691	-0.07%
2022/08/10	10	29.95	0	0.00	29.85	10	8,773	0.11%
2022/08/08	0	0.00	2	29.65	29.45	-2	8,874	-0.02%
2022/08/03	7	29.55	0	0.00	29.65	7	8,959	0.08%
2022/08/02	4	29.95	40	30.05	30.00	-36	8,871	-0.41%
2022/07/28	1.3	30.23	0	0.00	30.10	1.3	8,613	0.02%
2022/07/25	10	31.90	0	0.00	32.10	10	8,375	0.12%
2022/07/22	1	32.05	5	32.05	32.15	-4	8,324	-0.05%
2022/07/19	0	0.00	8	32.34	32.50	-8	8,035	-0.10%
2022/07/18	1	31.75	2	32.08	32.15	-1	7,850	-0.01%
2022/07/14	1	31.95	2	32.25	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	1	31.80	31.90	-1	7,638	-0.01%
2022/07/12	0	0.00	1	31.20	31.50	-1	7,563	-0.01%
2022/07/08	1	31.40	0	0.00	31.35	1	7,491	0.01%
2022/07/07	0	0.00	5	31.50	31.45	-5	7,544	-0.07%
2022/07/06	5	31.73	1	31.55	31.55	4	7,502	0.05%
2022/07/05	0	0.00	3.5	32.19	32.25	-3.5	7,432	-0.05%
2022/07/04	0	0.00	8	31.96	32.00	-8	7,378	-0.11%
2022/07/01	5	31.41	2	31.35	31.15	3	7,350	0.04%
2022/06/30	2	31.75	1	31.75	31.80	1	7,333	0.01%
2022/06/29	2	31.95	0	0.00	32.15	2	7,207	0.03%
2022/06/28	0	0.00	3.1	31.85	31.85	-3.1	7,164	-0.04%
2022/06/27	3	31.50	10	31.45	31.70	-7	7,165	-0.10%
2022/06/21	0	0.00	2	31.10	31.10	-2	7,111	-0.03%
2022/06/20	0	0.00	2	30.83	30.70	-2	7,054	-0.03%
2022/06/16	0	0.00	1	31.60	31.30	-1	6,926	-0.01%
2022/06/15	0	0.00	73	31.15	31.30	-73	7,040	-1.04%
2022/06/13	1	30.75	2	30.80	30.95	-1	7,145	-0.01%
2022/06/09	0	0.00	0.1	31.40	31.40	-0.1	7,143	0.00%
2022/06/08	73	30.90	0.1	31.20	31.25	72.9	7,032	1.04%
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/05/31	2	30.95	0	0.00	30.50	2	7,236	0.03%
2022/05/27	0	0.00	3	31.60	31.60	-3	6,682	-0.04%
2022/05/26	0	0.00	2	31.75	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.45	31.70	-2	6,809	-0.03%
2022/05/24	0	0.00	66	31.45	31.50	-66	6,834	-0.97%
2022/05/20	7	31.37	1	31.30	31.35	6	6,908	0.09%
2022/05/18	66	30.95	6.1	31.03	31.25	59.9	6,844	0.88%
2022/05/17	1	30.55	0	0.00	30.90	1	6,847	0.01%
2022/05/16	3	30.90	0	0.00	30.90	3	6,783	0.04%
2022/05/13	1	30.80	2.5	30.60	31.00	-1.5	6,707	-0.02%
2022/05/12	0	0.00	1	29.80	29.70	-1	6,483	-0.02%
2022/05/11	0	0.00	3	30.00	30.15	-3	6,443	-0.05%
2022/05/10	0	0.00	1.2	29.72	30.15	-1.2	6,408	-0.02%
2022/05/09	0	0.00	2	29.95	29.80	-2	6,403	-0.03%
2022/04/29	2	30.00	0	0.00	30.05	2	6,408	0.03%
2022/04/28	0.3	29.95	0	0.00	29.95	0.3	6,467	0.00%
2022/04/27	0	0.00	1	29.80	29.70	-1	6,435	-0.02%
2022/04/25	105	29.85	0	0.00	30.00	105	6,366	1.65%	大買/鉅額交易
2022/04/20	0	0.00	3	30.15	30.50	-3	6,267	-0.05%
2022/04/13	0	0.00	2	30.78	30.90	-2	6,107	-0.03%
2022/04/11	1	30.25	0.1	30.20	30.20	0.9	6,019	0.02%
2022/04/08	0.2	30.05	1	30.10	30.10	-0.8	6,013	-0.01%
2022/04/06	0	0.00	1	30.20	30.45	-1	5,946	-0.02%
2022/03/28	0.3	30.20	0	0.00	30.20	0.3	5,716	0.01%
2022/03/25	1	30.40	1	30.35	30.60	0	5,635	0.00%
2022/03/24	0	0.00	26.6	30.78	30.85	-26.6	5,568	-0.48%
2022/03/23	4.3	30.78	0	0.00	30.75	4.3	6,002	0.07%
2022/03/21	0	0.00	1	30.60	30.65	-1	5,997	-0.02%
2022/03/17	0	0.00	2	30.45	30.55	-2	5,918	-0.03%
2022/03/16	0	0.00	1	30.30	30.45	-1	5,820	-0.02%
2022/03/15	0	0.00	1	30.00	30.20	-1	5,784	-0.02%
2022/03/14	0	0.00	6.4	30.45	30.55	-6.4	5,778	-0.11%
2022/03/10	2	30.20	1	30.20	30.20	1	5,817	0.02%
2022/03/09	1	29.70	1	29.55	29.55	0	5,785	0.00%
2022/03/08	0	0.00	8	29.55	29.50	-8	5,790	-0.14%
2022/03/07	1	29.35	0	0.00	29.50	1	5,772	0.02%
2022/03/04	0	0.00	15	30.15	30.30	-15	5,917	-0.25%
2022/03/03	0	0.00	6	30.45	30.60	-6	5,993	-0.10%
2022/03/02	0	0.00	5.4	30.25	30.35	-5.4	6,062	-0.09%
2022/03/01	0	0.00	2	30.10	30.30	-2	6,138	-0.03%
2022/02/25	2.3	29.51	0	0.00	29.55	2.3	6,226	0.04%
2022/02/24	3	29.65	5	29.80	29.70	-2	6,328	-0.03%
2022/02/23	0	0.00	1	29.90	30.00	-1	6,310	-0.02%
2022/02/18	0	0.00	1.5	29.98	30.00	-1.5	6,347	-0.02%
2022/02/17	0	0.00	52	29.75	29.80	-52	6,513	-0.80%
2022/02/16	0	0.00	1	29.45	29.60	-1	6,452	-0.02%
2022/02/15	2.3	29.41	1	29.45	29.35	1.3	6,530	0.02%
2022/02/11	1	29.55	0	0.00	29.40	1	6,560	0.02%
2022/02/10	0	0.00	1	29.55	29.60	-1	6,649	-0.02%
2022/02/09	1	29.10	4	29.14	29.50	-3	6,677	-0.04%
2022/02/08	3	29.25	0	0.00	29.20	3	6,671	0.04%
2022/02/07	0	0.00	11	29.09	29.30	-11	6,679	-0.16%
2022/01/26	1	28.50	0	0.00	28.80	1	6,635	0.02%
2022/01/25	5	28.37	2.3	28.58	28.60	2.7	6,715	0.04%
2022/01/24	1	28.60	3	28.75	28.80	-2	6,702	-0.03%
2022/01/21	2	28.73	1.1	28.71	28.80	0.9	6,823	0.01%
2022/01/19	2	29.05	0	0.00	29.15	2	6,781	0.03%
2022/01/13	2	29.35	12	29.47	29.55	-10	7,063	-0.14%
2022/01/12	1	29.10	1	29.30	29.30	0	7,098	0.00%
2022/01/11	1	29.00	0	0.00	29.15	1	7,139	0.01%
2022/01/07	0	0.00	1	29.10	29.15	-1	7,223	-0.01%
2022/01/06	0	0.00	5.2	29.13	29.25	-5.2	7,241	-0.07%
2022/01/05	0.1	29.00	0	0.00	29.05	0.1	7,215	0.00%
2022/01/04	0.1	28.90	3	28.97	29.00	-2.9	7,289	-0.04%
2022/01/03	1	29.10	4	29.06	29.15	-3	7,279	-0.04%
2021/12/29	1	29.20	1	29.20	29.30	0	7,326	0.00%
2021/12/28	0	0.00	10	29.04	29.15	-10	7,334	-0.14%
2021/12/27	0	0.00	16	28.95	29.00	-16	7,334	-0.22%
2021/12/24	1	28.90	9	28.88	28.90	-8	7,467	-0.11%
2021/12/23	2	28.60	1	28.65	28.80	1	7,546	0.01%
2021/12/22	0	0.00	10	28.65	28.60	-10	7,589	-0.13%
2021/12/21	2	28.55	0	0.00	28.55	2	7,625	0.03%
2021/12/20	1	28.35	0	0.00	28.40	1	7,684	0.01%
2021/12/17	12	28.20	0.5	28.25	28.10	11.5	7,729	0.15%
2021/12/16	0	0.00	10.5	28.20	28.20	-10.5	7,273	-0.14%
2021/12/15	0	0.00	0.5	28.30	28.35	-0.5	7,419	-0.01%
2021/12/09	0	0.00	6	28.70	28.85	-6	7,482	-0.08%
2021/12/07	4	28.40	0	0.00	28.75	4	7,436	0.05%
2021/12/06	1	28.35	0	0.00	28.60	1	7,462	0.01%
2021/12/03	1	28.40	0	0.00	28.30	1	7,471	0.01%
2021/12/02	2	28.10	0	0.00	28.30	2	7,435	0.03%
2021/12/01	4	28.01	0	0.00	28.30	4	7,380	0.05%
2021/11/30	12	28.17	0	0.00	27.90	12	7,311	0.16%
2021/11/29	5	27.98	0	0.00	28.15	5	7,019	0.07%
2021/11/26	9	28.27	40	28.29	28.25	-31	6,936	-0.45%
2021/11/25	7	28.42	27	28.38	28.55	-20	6,926	-0.29%
2021/11/24	3	28.58	2	28.60	28.80	1	6,802	0.01%
2021/11/23	23	28.73	84	28.80	28.75	-61	6,647	-0.92%
2021/11/19	0.3	29.50	5.1	29.39	29.40	-4.8	6,314	-0.08%
2021/11/18	5.9	29.51	5	29.46	29.50	0.9	6,276	0.01%
2021/11/17	42.1	29.30	2.1	29.26	29.35	40	6,236	0.64%
2021/11/16	26	29.39	0	0.00	29.50	26	6,162	0.42%
2021/11/15	9	30.09	1	30.10	30.00	8	6,044	0.13%
2021/11/12	26	30.07	302	30.04	30.15	-276	6,060	-4.55%	大賣/鉅額交易
2021/11/11	6	29.97	3	30.00	30.00	3	6,017	0.05%
2021/11/10	116	29.92	0	0.00	29.90	116	6,051	1.92%	大買/鉅額交易
2021/11/09	4	29.71	58	29.83	29.90	-54	6,026	-0.90%
2021/11/08	2	29.45	0	0.00	29.45	2	5,942	0.03%
2021/11/05	4.3	29.32	0	0.00	29.40	4.3	5,918	0.07%
2021/11/04	1.2	29.46	0	0.00	29.35	1.2	5,874	0.02%
2021/11/02	1	29.30	2	29.35	29.45	-1	5,904	-0.02%
2021/11/01	2.2	29.06	5	29.05	29.00	-2.8	5,882	-0.05%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/28	2	29.30	5	29.25	29.25	-3	5,769	-0.05%
2021/10/27	0.5	29.40	0	0.00	29.45	0.5	5,804	0.01%
2021/10/26	0	0.00	10	29.45	29.55	-10	6,014	-0.17%
2021/10/22	35	29.49	0	0.00	29.40	35	6,457	0.54%
2021/10/21	0	0.00	6	30.00	30.10	-6	6,394	-0.09%
2021/10/20	29	29.80	16.5	29.87	29.80	12.5	6,485	0.19%
2021/10/19	6	29.63	0	0.00	29.70	6	6,402	0.09%
2021/10/18	0.5	29.50	1	29.45	29.45	-0.5	6,392	-0.01%
2021/10/14	2	29.10	1	29.15	29.05	1	6,484	0.02%
2021/10/12	5	29.10	0	0.00	29.25	5	6,700	0.07%
2021/10/07	10	29.55	0	0.00	29.55	10	6,645	0.15%
2021/10/05	1	29.00	19	29.34	29.35	-18	6,762	-0.27%
2021/10/04	14	29.35	7	29.31	29.35	7	6,845	0.10%
2021/10/01	10	29.35	2	29.40	29.15	8	6,951	0.12%
2021/09/30	18	29.94	22	29.92	29.85	-4	6,844	-0.06%
2021/09/29	4	29.51	0	0.00	29.55	4	6,795	0.06%
2021/09/28	0	0.00	5	29.90	30.00	-5	6,771	-0.07%
2021/09/27	0	0.00	19	29.89	29.85	-19	6,803	-0.28%
2021/09/24	0.1	29.35	4	29.58	29.35	-3.9	6,843	-0.06%
2021/09/23	0	0.00	0.4	29.25	29.25	-0.4	6,853	-0.01%
2021/09/22	22	28.71	0	0.00	28.70	22	6,892	0.32%
2021/09/17	1	29.60	0	0.00	29.50	1	6,742	0.01%
2021/09/16	2	29.68	1	29.80	29.65	1	6,689	0.01%
2021/09/15	0	0.00	1	29.70	29.80	-1	6,678	-0.01%
2021/09/14	2	29.75	1	29.75	29.75	1	6,764	0.01%
2021/09/13	1	29.15	0	0.00	29.45	1	6,777	0.01%
2021/09/10	0	0.00	1	29.25	29.20	-1	6,832	-0.01%
2021/09/09	13	29.00	0	0.00	29.05	13	6,998	0.19%
2021/09/08	0	0.00	2	29.25	29.25	-2	6,926	-0.03%
2021/09/06	2	29.73	0	0.00	29.70	2	6,947	0.03%
2021/09/03	1	29.85	2	29.88	30.00	-1	6,965	-0.01%
2021/09/01	2	29.73	1	29.75	29.60	1	7,023	0.01%
2021/08/31	21	29.67	1.1	29.99	30.05	19.9	7,030	0.28%
2021/08/30	0	0.00	0	29.90	29.90	0	6,985	0.00%
2021/08/27	0.1	29.40	26	29.51	29.65	-25.9	7,029	-0.37%
2021/08/26	1	29.00	0	0.00	29.20	1	7,095	0.01%
2021/08/25	1	29.30	2	29.25	29.35	-1	7,183	-0.01%
2021/08/24	1	29.25	2	29.03	29.40	-1	7,260	-0.01%
2021/08/23	2	28.78	0	0.00	28.90	2	7,338	0.03%
2021/08/20	7	28.31	1	28.40	28.30	6	7,430	0.08%
2021/08/19	2	28.28	1	28.40	28.30	1	7,602	0.01%
2021/08/18	2	28.45	1	28.65	28.85	1	7,552	0.01%
2021/08/17	9	28.81	0	0.00	28.55	9	7,612	0.12%
2021/08/16	47	29.45	2	29.25	29.05	45	7,620	0.59%
2021/08/13	3	29.80	0	0.00	29.65	3	7,573	0.04%
2021/08/12	0	0.00	2	30.15	30.25	-2	7,637	-0.03%
2021/08/11	1	29.80	0	0.00	30.00	1	7,698	0.01%
2021/08/10	1	29.85	1	29.90	29.95	0	7,781	0.00%
2021/08/09	3	29.67	21	29.90	29.95	-18	7,973	-0.23%
2021/08/06	2	29.98	8.4	30.05	30.05	-6.4	8,119	-0.08%
2021/08/05	12	30.14	0	0.00	30.00	12	8,351	0.14%
2021/08/04	10	30.25	8	30.18	30.25	2	8,806	0.02%
2021/08/03	1	30.25	7	30.23	30.30	-6	9,104	-0.07%
2021/08/02	1	29.80	4	30.00	30.10	-3	9,307	-0.03%
2021/07/30	8	29.83	0	0.00	29.60	8	9,473	0.08%
2021/07/29	75	31.13	1	31.35	31.15	74	9,574	0.77%
2021/07/28	35	31.01	402	31.05	31.00	-367	9,453	-3.88%	大賣/鉅額交易
2021/07/27	3	31.70	1	31.95	31.50	2	9,632	0.02%
2021/07/26	6	32.08	1	32.15	31.90	5	9,668	0.05%
2021/07/23	1	33.00	1.4	33.08	32.75	-0.4	9,640	0.00%
2021/07/22	0	0.00	3	33.00	32.90	-3	9,785	-0.03%
2021/07/21	0	0.00	2	32.30	32.50	-2	9,889	-0.02%
2021/07/20	28	32.66	3	32.82	32.60	25	10,058	0.25%
2021/07/19	9	33.37	12	33.65	33.60	-3	10,150	-0.03%
2021/07/16	5	33.45	306.3	33.00	33.60	-301.3	10,793	-2.79%	大賣/鉅額交易
2021/07/15	0	0.00	1	32.65	32.80	-1	10,822	-0.01%
2021/07/14	0	0.00	1	32.60	32.60	-1	11,046	-0.01%
2021/07/13	4	32.86	5	32.80	32.90	-1	11,496	-0.01%
2021/07/12	5	32.95	12	33.40	32.95	-7	11,706	-0.06%
2021/07/09	0	0.00	12	32.88	32.95	-12	11,661	-0.10%
2021/07/08	1	32.95	3	32.77	32.95	-2	11,633	-0.02%
2021/07/07	3	32.18	2.1	32.25	32.35	0.9	11,685	0.01%
2021/07/06	150.1	32.53	6.3	32.58	32.55	143.7	11,783	1.22%	大買/鉅額交易
2021/07/05	0	0.00	21	32.43	32.45	-21	11,827	-0.18%
2021/07/02	207	32.62	13	32.44	32.20	194	12,077	1.61%	大買/鉅額交易
2021/07/01	11	32.30	10	32.50	32.45	1	12,046	0.01%
2021/06/30	6	32.03	5	32.00	32.00	1	11,996	0.01%
2021/06/29	351	31.78	2	31.90	31.90	349	11,990	2.91%	大買/鉅額交易
2021/06/28	1.2	31.84	0	0.00	31.90	1.2	12,109	0.01%
2021/06/25	2	32.00	2	31.90	31.75	0	12,240	0.00%
2021/06/24	1	31.35	20	31.50	31.50	-19	12,342	-0.15%
2021/06/23	0	0.00	2	31.45	31.65	-2	12,488	-0.02%
2021/06/21	4	30.71	1	30.75	30.75	3	12,363	0.02%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/17	1	31.70	0	0.00	31.80	1	12,184	0.01%
2021/06/15	1	31.90	2	31.88	31.80	-1	12,414	-0.01%
2021/06/11	0	0.00	1	31.95	31.90	-1	12,468	-0.01%
2021/06/09	4	31.74	0	0.00	31.50	4	12,505	0.03%
2021/06/08	0	0.00	0	31.95	31.90	0	12,582	0.00%
2021/06/07	0	0.00	1.1	31.73	31.75	-1.1	12,658	-0.01%
2021/06/04	1.2	32.13	0	0.00	31.90	1.2	12,686	0.01%
2021/06/03	6.2	32.35	14	32.32	32.45	-7.8	12,856	-0.06%
2021/06/02	0	0.00	7	32.07	32.05	-7	12,835	-0.05%
2021/06/01	3	31.75	1	31.95	31.90	2	12,821	0.02%
2021/05/31	1	31.55	1	31.80	31.65	0	12,902	0.00%
2021/05/28	1	31.30	4	31.30	31.25	-3	13,025	-0.02%
2021/05/27	5	30.50	0	0.00	30.40	5	13,102	0.04%
2021/05/26	0	0.00	3.3	31.18	31.40	-3.3	13,326	-0.02%
2021/05/25	0.3	31.01	11.2	31.23	31.20	-10.9	13,880	-0.08%
2021/05/24	2.2	30.40	1	30.45	30.55	1.2	13,847	0.01%
2021/05/20	1	30.10	2	30.20	30.35	-1	13,874	-0.01%
2021/05/19	0	0.00	21	30.81	30.60	-21	13,813	-0.15%
2021/05/17	5	29.70	4	29.81	29.65	1	13,908	0.01%
2021/05/14	2	30.70	7	30.53	30.75	-5	13,754	-0.04%
2021/05/13	5	30.49	1	30.40	30.00	4	13,594	0.03%
2021/05/12	26	30.68	4	30.85	30.65	22	13,360	0.16%
2021/05/11	9	33.46	36	33.48	32.75	-27	12,933	-0.21%
2021/05/10	5	33.91	8	34.11	33.90	-3	12,670	-0.02%
2021/05/07	30	34.24	2	33.93	33.25	28	12,533	0.22%
2021/05/06	10	33.64	5.1	33.84	33.85	4.9	12,389	0.04%
2021/05/05	3.1	32.67	39.4	32.44	32.65	-36.3	12,148	-0.30%
2021/05/04	7.4	32.35	6	32.77	31.70	1.4	11,969	0.01%
2021/05/03	4	32.68	0	0.00	32.35	4	11,684	0.03%
2021/04/29	0	0.00	2	33.40	33.25	-2	11,607	-0.02%
2021/04/28	2	33.03	6	33.33	33.40	-4	11,517	-0.03%
2021/04/27	21	32.76	9	32.79	32.85	12	11,597	0.10%
2021/04/26	68	32.76	1.1	32.89	32.50	66.9	11,508	0.58%
2021/04/23	7	32.49	2	32.50	32.55	5	11,376	0.04%
2021/04/22	17	33.52	16	34.77	33.30	1	11,299	0.01%
2021/04/21	5	33.01	6	33.10	33.10	-1	10,647	-0.01%
2021/04/20	6	32.85	10.1	32.95	33.15	-4.1	10,518	-0.04%
2021/04/19	18	32.12	30.7	32.14	33.40	-12.7	10,323	-0.12%
2021/04/16	4.7	31.70	83	31.65	31.90	-78.3	9,904	-0.79%
2021/04/15	6	30.87	2	30.83	30.95	4	9,687	0.04%
2021/04/14	1	30.50	3	30.63	30.60	-2	9,661	-0.02%
2021/04/13	0	0.00	2	30.90	30.60	-2	9,715	-0.02%
2021/04/12	0	0.00	1	30.50	30.95	-1	9,576	-0.01%
2021/04/09	1	30.70	1	30.30	30.40	0	9,537	0.00%
2021/04/08	2	30.38	6	30.17	30.50	-4	9,510	-0.04%
2021/04/06	0	0.00	4	29.95	29.95	-4	9,379	-0.04%
2021/04/01	12	29.91	15	30.01	29.90	-3	9,420	-0.03%
2021/03/31	10	29.95	6	30.13	30.20	4	9,448	0.04%
2021/03/30	6	30.06	5	30.05	30.00	1	9,393	0.01%
2021/03/29	13	29.86	6	29.81	29.90	7	9,243	0.08%
2021/03/26	12	29.63	4	29.39	29.75	8	9,217	0.09%
2021/03/25	2	28.90	163	28.88	29.10	-161	9,079	-1.77%	大賣/鉅額交易
2021/03/24	64	29.05	1	28.95	29.15	63	9,106	0.69%
2021/03/23	21	29.25	1.1	29.15	29.00	19.9	9,113	0.22%
2021/03/22	1	29.25	0	0.00	29.40	1	9,144	0.01%
2021/03/19	32	29.06	1	29.00	29.20	31	9,159	0.34%
2021/03/17	11	29.50	2	29.65	29.45	9	8,943	0.10%
2021/03/16	0	0.00	1	29.85	29.90	-1	8,907	-0.01%
2021/03/15	0.3	29.65	10	29.65	29.55	-9.7	8,865	-0.11%
2021/03/12	2	29.33	4	29.63	29.80	-2	8,896	-0.02%
2021/03/11	34	29.63	4	29.79	29.45	30	8,865	0.34%
2021/03/10	1	29.55	2	29.65	29.75	-1	8,862	-0.01%
2021/03/09	0	0.00	5	29.63	29.90	-5	8,855	-0.06%
2021/03/08	1	29.15	2	29.55	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	30.1	29.05	29.35	-30.1	8,667	-0.35%
2021/03/04	4	29.11	5	29.35	29.40	-1	8,846	-0.01%
2021/03/03	1	28.85	5	29.22	29.35	-4	8,753	-0.05%
2021/03/02	0	0.00	8	29.15	28.70	-8	8,558	-0.09%
2021/02/26	8	28.92	3	28.88	28.95	5	8,447	0.06%
2021/02/25	2	29.30	25.2	29.06	29.50	-23.2	8,055	-0.29%
2021/02/24	1	27.65	13	27.99	27.75	-12	7,569	-0.16%
2021/02/23	0	0.00	2	28.03	28.10	-2	7,539	-0.03%
2021/02/22	1	27.40	2	27.55	27.45	-1	7,489	-0.01%
2021/02/19	1	27.40	0	0.00	27.40	1	7,606	0.01%
2021/02/18	3	27.27	2	27.50	27.50	1	7,725	0.01%
2021/02/17	2	27.03	0	0.00	27.10	2	7,641	0.03%
2021/02/04	1	26.90	0	0.00	26.85	1	7,589	0.01%
2021/02/03	0.2	26.70	0	0.00	26.70	0.2	7,778	0.00%
2021/02/02	0	0.00	1	26.70	26.75	-1	7,820	-0.01%
2021/01/29	2	26.25	0	0.00	26.00	2	7,754	0.03%
2021/01/28	1	26.55	1	26.80	26.45	0	7,641	0.00%
2021/01/27	3	26.70	3	26.77	26.50	0	7,542	0.00%
2021/01/26	2	26.68	0	0.00	26.60	2	7,485	0.03%
2021/01/22	7	26.39	0	0.00	26.40	7	7,481	0.09%
2021/01/21	9	26.61	1	26.60	26.40	8	7,420	0.11%
2021/01/20	8.2	26.77	1	26.80	26.40	7.2	7,367	0.10%
2021/01/19	2	27.28	0	0.00	27.45	2	7,118	0.03%
2021/01/18	3	27.07	0	0.00	27.25	3	7,132	0.04%
2021/01/15	6.2	27.55	0	0.00	27.60	6.2	7,011	0.09%
2021/01/14	72	28.14	0	0.00	28.10	72	6,947	1.04%
2021/01/13	1	28.40	0	0.00	28.40	1	6,921	0.01%
2021/01/12	2	28.28	0	28.05	28.05	2	6,884	0.03%
2021/01/11	1	28.40	1	28.60	28.60	0	6,860	0.00%
2021/01/08	0	0.00	2	28.53	28.70	-2	6,819	-0.03%
2021/01/07	0	0.00	1	28.45	28.35	-1	6,769	-0.01%
2021/01/06	55	28.67	60	28.27	28.35	-5	6,715	-0.07%
2021/01/05	2	28.75	3	28.80	28.85	-1	6,573	-0.02%
2021/01/04	0	0.00	59	28.58	28.85	-59	6,584	-0.90%
2020/12/31	0	0.00	3	28.80	28.95	-3	6,491	-0.05%
2020/12/30	1	29.00	8	28.86	29.05	-7	6,463	-0.11%
2020/12/29	22	28.50	5.3	28.52	28.65	16.7	6,398	0.26%
2020/12/28	12	28.73	3	28.82	28.60	9	6,397	0.14%
2020/12/25	52	28.25	7	28.44	28.55	45	6,364	0.71%
2020/12/24	20	28.20	2	28.18	28.05	18	6,308	0.29%
2020/12/23	1	27.70	2	27.60	27.60	-1	6,197	-0.02%
2020/12/22	6	27.74	2	28.05	27.70	4	6,247	0.06%
2020/12/18	1	27.60	0	0.00	27.45	1	6,414	0.02%
2020/12/17	4	27.55	0	0.00	27.55	4	6,485	0.06%
2020/12/14	3	27.65	1	27.75	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	4	27.75	27.70	-4	7,005	-0.06%
2020/12/09	4.3	27.47	0	27.60	27.75	4.3	7,005	0.06%
2020/12/08	3	27.50	1	27.60	27.50	2	7,036	0.03%
2020/12/07	1.9	27.60	21	27.63	27.60	-19.1	7,007	-0.27%
2020/12/04	1.5	27.67	4	27.65	27.65	-2.5	7,046	-0.04%
2020/12/03	1	27.65	0	0.00	27.40	1	7,108	0.01%
2020/12/02	0	0.00	4	27.40	27.40	-4	7,211	-0.06%
2020/12/01	14	27.45	0	27.50	27.50	14	7,359	0.19%
2020/11/30	6	27.68	8	27.84	27.40	-2	7,539	-0.03%
2020/11/27	16	27.63	11	27.74	27.70	5	7,373	0.07%
2020/11/25	6	27.94	2	28.05	28.05	4	7,542	0.05%
2020/11/24	0	0.00	0.4	28.00	28.05	-0.4	7,534	-0.01%
2020/11/23	0	0.00	1	28.15	28.25	-1	7,519	-0.01%
2020/11/20	11	27.95	0	0.00	28.15	11	7,425	0.15%
2020/11/19	1	28.00	1	28.15	28.20	0	7,434	0.00%
2020/11/18	7	28.15	2.6	28.03	28.20	4.4	7,418	0.06%
2020/11/17	0	0.00	9	27.97	28.00	-9	7,326	-0.12%
2020/11/16	0	0.00	3	27.48	27.50	-3	7,345	-0.04%
2020/11/13	1	27.50	0	0.00	27.60	1	7,415	0.01%
2020/11/12	1	27.25	3	27.47	27.60	-2	7,452	-0.03%
2020/11/11	1	27.15	15	27.33	27.70	-14	7,458	-0.19%
2020/11/10	1	26.85	4	26.88	26.90	-3	7,254	-0.04%
2020/11/09	0	0.00	17	26.56	26.60	-17	7,186	-0.24%
2020/11/06	2	26.13	1	26.10	26.20	1	7,189	0.01%
2020/11/05	3	26.20	0	0.00	26.20	3	7,223	0.04%
2020/11/04	0	0.00	1	26.10	26.10	-1	7,262	-0.01%
2020/11/03	0	0.00	2	26.23	26.20	-2	7,343	-0.03%
2020/11/02	1	25.95	8	26.01	26.05	-7	7,391	-0.09%
2020/10/30	2	25.65	0	0.00	25.75	2	7,470	0.03%
2020/10/29	3	25.82	0	0.00	25.80	3	7,531	0.04%
2020/10/28	0	0.00	0	26.00	26.10	0	7,839	0.00%
2020/10/26	7	26.11	0	0.00	26.00	7	8,167	0.09%
2020/10/22	2	26.10	2	26.08	26.25	0	8,583	0.00%
2020/10/21	0	0.00	3	25.95	25.75	-3	9,269	-0.03%
2020/10/20	0	0.00	4	26.00	26.05	-4	9,518	-0.04%
2020/10/19	3	26.15	1	26.20	26.10	2	9,777	0.02%
2020/10/16	0	0.00	38.3	26.00	25.95	-38.3	10,069	-0.38%
2020/10/15	0.4	26.15	4	26.09	26.15	-3.6	10,261	-0.04%
2020/10/14	1	26.00	0	0.00	26.00	1	10,428	0.01%
2020/10/13	4	25.70	0	0.00	25.70	4	10,653	0.04%
2020/10/12	26	25.86	0	0.00	25.90	26	10,935	0.24%
2020/10/07	1.3	26.06	2	26.23	26.10	-0.7	11,280	-0.01%
2020/10/06	12	25.88	5	26.09	26.10	7	11,404	0.06%
2020/10/05	11	25.74	0	0.00	25.75	11	11,465	0.10%
2020/09/30	6	25.46	0	0.00	25.30	6	11,480	0.05%
2020/09/25	2	25.05	3	25.05	25.10	-1	11,642	-0.01%
2020/09/24	15	24.98	3	24.97	24.85	12	11,757	0.10%
2020/09/23	2	25.50	0	0.00	25.55	2	11,728	0.02%
2020/09/22	2	25.63	0	0.00	25.65	2	11,731	0.02%
2020/09/21	2	25.90	0	0.00	25.85	2	11,656	0.02%
2020/09/18	6	25.92	10	25.95	25.75	-4	11,659	-0.03%
2020/09/17	5	25.82	2	25.80	25.95	3	11,518	0.03%
2020/09/16	6	25.94	7	26.09	26.00	-1	11,472	-0.01%
2020/09/15	7	26.03	1	26.10	26.15	6	11,387	0.05%
2020/09/14	1	26.40	3	26.40	26.50	-2	11,313	-0.02%
2020/09/10	1	26.70	0	0.00	26.65	1	11,332	0.01%
2020/09/09	14	26.70	2	26.85	26.90	12	11,390	0.11%
2020/09/08	12	27.43	2	27.25	27.00	10	11,374	0.09%
2020/09/07	1	27.30	6	27.27	27.30	-5	11,348	-0.04%
2020/09/04	5	26.75	5	26.88	26.90	0	11,400	0.00%
2020/09/03	10	27.06	1	26.95	26.80	9	11,372	0.08%
2020/09/02	3	26.45	6	26.45	26.55	-3	11,262	-0.03%
2020/09/01	2	26.35	2	26.30	26.25	0	11,303	0.00%
2020/08/31	1	26.50	3	26.40	26.45	-2	11,257	-0.02%
2020/08/28	2	26.05	7	26.18	26.20	-5	11,175	-0.04%
2020/08/27	1	26.20	0	0.00	26.20	1	11,261	0.01%
2020/08/25	1	26.15	1	26.35	26.30	0	11,317	0.00%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/21	0	0.00	2	25.85	26.25	-2	11,797	-0.02%
2020/08/20	10	25.78	60	25.66	25.65	-50	11,798	-0.42%
2020/08/19	9	26.52	5	26.35	26.30	4	11,714	0.03%
2020/08/18	2	26.45	1	26.45	26.50	1	11,700	0.01%
2020/08/17	1	26.30	25	26.38	26.40	-24	11,752	-0.20%
2020/08/14	1	26.25	0	0.00	26.25	1	11,786	0.01%
2020/08/12	4	26.01	3	25.98	26.30	1	12,298	0.01%
2020/08/11	11	26.37	14	26.23	26.05	-3	12,387	-0.02%
2020/08/10	1	26.35	5	26.39	26.45	-4	12,453	-0.03%
2020/08/06	3	26.18	1	26.50	26.20	2	12,602	0.02%
2020/08/05	1	26.10	1	26.15	26.10	0	12,770	0.00%
2020/08/04	10	25.93	104	26.09	26.05	-94	12,853	-0.73%	大賣/
2020/08/03	168	26.49	11	25.84	26.10	157	13,049	1.20%	大買/鉅額交易
2020/07/31	7	25.41	0	25.70	25.60	7	13,272	0.05%
2020/07/30	8	25.44	0	0.00	25.70	8	14,646	0.05%
2020/07/29	13	25.46	0	0.00	25.45	13	15,192	0.09%
2020/07/28	8	25.91	1	25.45	25.45	7	15,219	0.05%
2020/07/27	49	26.52	21	26.23	26.00	28	15,254	0.18%
2020/07/24	27	29.49	11	29.35	29.20	16	14,634	0.11%
2020/07/23	12	30.00	0	0.00	30.00	12	14,505	0.08%
2020/07/22	2	30.00	13	30.15	30.30	-11	14,438	-0.08%
2020/07/21	2	30.30	3	30.33	30.30	-1	14,329	-0.01%
2020/07/20	0	0.00	12	30.21	30.30	-12	14,265	-0.08%
2020/07/17	9	30.37	4	30.48	30.15	5	14,175	0.04%
2020/07/16	0	0.00	15	30.28	30.50	-15	14,198	-0.11%
2020/07/15	0	0.00	7	29.88	29.80	-7	14,096	-0.05%
2020/07/14	1	29.60	7	29.50	29.50	-6	13,961	-0.04%
2020/07/13	1	29.60	16	29.36	29.60	-15	14,039	-0.11%
2020/07/10	0	0.00	7	28.91	28.90	-7	14,019	-0.05%
2020/07/09	1	29.00	1	29.05	28.95	0	14,089	0.00%
2020/07/08	0	0.00	20	29.08	29.10	-20	14,334	-0.14%
2020/07/07	6	29.12	1	29.00	29.05	5	14,460	0.03%
2020/07/06	5	28.95	3	29.00	29.05	2	14,421	0.01%
2020/07/03	0	0.00	19	29.03	28.90	-19	14,468	-0.13%
2020/07/02	1	28.90	8	28.72	28.90	-7	14,485	-0.05%
2020/07/01	11	28.30	5	28.32	28.20	6	14,485	0.04%
2020/06/30	2	27.85	2	27.83	27.90	0	14,509	0.00%
2020/06/29	1	27.45	0	0.00	27.60	1	14,654	0.01%
2020/06/24	1	27.80	1	27.85	27.75	0	14,722	0.00%
2020/06/23	0	0.00	10	27.79	27.85	-10	14,829	-0.07%
2020/06/22	1	27.75	2	27.70	27.70	-1	14,914	-0.01%
2020/06/19	3	27.62	0	0.00	27.40	3	15,054	0.02%
2020/06/18	0	0.00	13	27.76	27.85	-13	15,120	-0.09%
2020/06/17	1	27.80	16	27.93	27.90	-15	15,241	-0.10%
2020/06/16	1	27.40	4	27.50	27.50	-3	15,417	-0.02%
2020/06/15	7	27.29	4	27.35	27.20	3	15,649	0.02%
2020/06/12	8	27.36	4	27.13	27.45	4	15,707	0.03%
2020/06/11	29	27.87	51	27.84	27.70	-22	15,728	-0.14%
2020/06/10	7	28.49	12	28.70	28.70	-5	15,672	-0.03%
2020/06/09	2	28.25	7	28.19	28.40	-5	16,010	-0.03%
2020/06/08	6	28.09	8	28.07	28.15	-2	16,055	-0.01%
2020/06/05	2	27.65	18	27.80	27.80	-16	15,962	-0.10%
2020/06/04	3	27.68	4	27.74	27.80	-1	15,987	-0.01%
2020/06/03	8	27.63	15.1	27.69	27.80	-7.1	16,061	-0.04%
2020/06/02	1	27.40	0	0.00	27.35	1	15,979	0.01%
2020/06/01	4	27.25	2	27.25	27.30	2	15,947	0.01%
2020/05/29	2	27.30	0	0.00	26.90	2	15,935	0.01%
2020/05/28	9	27.18	3	27.25	27.10	6	15,573	0.04%
2020/05/27	8	27.34	14	27.33	27.30	-6	15,522	-0.04%
2020/05/26	4	27.28	19	27.28	27.30	-15	15,573	-0.10%
2020/05/25	3	26.68	9	26.77	26.90	-6	15,559	-0.04%
2020/05/22	13	27.01	10	27.07	26.85	3	15,493	0.02%
2020/05/21	10	27.53	10	27.49	27.50	0	15,412	0.00%
2020/05/20	21	27.52	4	27.51	27.60	17	15,281	0.11%
2020/05/19	4	27.33	16	27.41	27.40	-12	15,000	-0.08%
2020/05/18	11	26.95	10	26.99	26.95	1	14,833	0.01%
2020/05/15	4	26.43	6	26.42	26.40	-2	14,753	-0.01%
2020/05/14	14	26.68	16	26.66	26.65	-2	14,663	-0.01%
2020/05/13	14	26.69	6	26.56	26.60	8	14,564	0.05%
2020/05/12	10	26.75	6	26.65	26.85	4	14,476	0.03%
2020/05/11	19	27.38	6	27.46	27.25	13	14,283	0.09%
2020/05/08	28	27.35	17	27.45	27.25	11	14,144	0.08%
2020/05/07	35	27.46	4	27.43	27.35	31	13,904	0.22%
2020/05/06	203	29.32	193	29.25	28.25	10	13,471	0.07%	大買/大賣/
2020/05/05	62	26.12	103	26.31	28.05	-41	11,940	-0.34%	大賣/
2020/05/04	26	25.40	12	25.38	25.50	14	11,302	0.12%
2020/04/30	3	25.80	16	25.82	26.00	-13	11,141	-0.12%
2020/04/29	10	25.06	8	25.06	25.10	2	11,081	0.02%
2020/04/28	7	25.09	6	25.04	24.90	1	11,065	0.01%
2020/04/27	5	24.79	18	24.68	24.75	-13	11,124	-0.12%
2020/04/24	25	23.83	0	0.00	23.75	25	10,988	0.23%
2020/04/23	55	24.05	2	24.05	23.90	53	10,816	0.49%
2020/04/22	4	23.70	2	23.78	23.85	2	10,708	0.02%
2020/04/21	7	24.09	7	24.04	23.95	0	10,699	0.00%
2020/04/20	6	24.69	1	24.65	24.65	5	10,466	0.05%
2020/04/17	36	25.12	7	24.92	24.85	29	10,346	0.28%
2020/04/16	3	24.77	1	24.65	24.75	2	10,245	0.02%
2020/04/15	8	25.27	13	25.28	25.30	-5	10,071	-0.05%
2020/04/14	18	25.18	1	25.15	25.10	17	9,996	0.17%
2020/04/13	56	25.40	23	25.49	25.20	33	9,843	0.34%
2020/04/10	17	24.80	4	24.96	24.70	13	9,553	0.14%
2020/04/09	2	23.95	4	24.01	24.10	-2	9,410	-0.02%
2020/04/08	1	23.60	1	24.00	23.85	0	9,316	0.00%
2020/04/07	1	23.30	6	23.45	23.55	-5	9,220	-0.05%
2020/04/06	2	22.78	5	22.90	23.05	-3	9,061	-0.03%
2020/04/01	10	22.59	0	0.00	22.50	10	8,904	0.11%
2020/03/31	15	22.63	0	0.00	22.55	15	8,775	0.17%
2020/03/30	5	22.60	0	0.00	22.60	5	8,602	0.06%
2020/03/27	9	23.06	6	22.93	22.65	3	8,538	0.04%
2020/03/26	15	22.49	1	22.45	22.65	14	8,414	0.17%
2020/03/25	3	22.57	5	22.55	22.45	-2	8,375	-0.02%
2020/03/24	2	21.43	20	21.26	21.35	-18	8,272	-0.22%
2020/03/23	1	20.60	0	0.00	20.50	1	8,134	0.01%
2020/03/20	2	21.83	2	21.58	21.85	0	8,072	0.00%
2020/03/19	2	21.03	3	20.75	21.15	-1	7,875	-0.01%
2020/03/18	2	22.35	0	0.00	22.15	2	7,674	0.03%
2020/03/17	5	22.76	0	0.00	22.65	5	7,638	0.07%
2020/03/16	33	23.47	0	0.00	23.25	33	7,489	0.44%
2020/03/13	7	23.11	3	23.05	23.90	4	7,342	0.05%
2020/03/12	12	25.70	0	0.00	25.30	12	6,851	0.18%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	3	27.17	0	0.00	27.10	3	6,674	0.04%
2020/03/09	4	27.46	15	27.50	27.60	-11	6,644	-0.17%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/04	1	28.05	2	28.00	28.10	-1	6,599	-0.02%
2020/03/03	13	28.04	0	0.00	28.00	13	6,610	0.20%
2020/03/02	1	27.90	39	27.93	28.00	-38	6,554	-0.58%
2020/02/27	3	28.40	7	28.41	28.25	-4	6,839	-0.06%
2020/02/26	1	28.25	0	0.00	28.65	1	6,762	0.01%
2020/02/25	1	28.30	0	0.00	28.60	1	6,738	0.01%
2020/02/24	7	28.51	0	0.00	28.65	7	6,772	0.10%
2020/02/21	1	29.00	13	28.95	28.95	-12	6,818	-0.18%
2020/02/20	0	0.00	23	28.87	28.90	-23	6,877	-0.33%
2020/02/19	3	28.82	4	29.01	28.90	-1	6,877	-0.01%
2020/02/18	1	28.90	0	0.00	29.00	1	6,882	0.01%
2020/02/17	0	0.00	5	28.86	28.85	-5	6,866	-0.07%
2020/02/14	2	28.85	1	28.95	28.95	1	6,880	0.01%
2020/02/13	4	28.81	2	28.88	28.90	2	6,924	0.03%
2020/02/12	1	28.60	1	28.60	28.60	0	7,059	0.00%
2020/02/11	3	28.65	0	0.00	28.60	3	7,073	0.04%
2020/02/07	7	28.40	2	28.55	28.20	5	7,192	0.07%
2020/02/06	0	0.00	7	28.92	28.85	-7	7,214	-0.10%
2020/02/05	1	28.65	4	28.70	28.60	-3	7,457	-0.04%
2020/02/04	5	28.39	4	28.45	28.55	1	7,574	0.01%
2020/02/03	8	27.97	2	28.58	28.15	6	7,590	0.08%
2020/01/31	6	28.28	1	28.30	28.20	5	7,410	0.07%
2020/01/30	13	28.27	1	28.45	28.00	12	7,325	0.16%
2020/01/20	8	29.48	2	29.50	29.40	6	7,115	0.08%
2020/01/17	16	29.47	0	0.00	29.50	16	7,077	0.23%
2020/01/16	1	29.45	0	0.00	29.45	1	7,071	0.01%
2020/01/15	0	0.00	1	29.65	29.45	-1	7,110	-0.01%
2020/01/14	1	29.60	0	0.00	29.50	1	7,081	0.01%
2020/01/13	1	29.50	0	0.00	29.50	1	7,107	0.01%
2020/01/10	1	29.35	1	29.45	29.25	0	7,308	0.00%
2020/01/08	7	29.07	11	29.15	29.05	-4	7,456	-0.05%
2020/01/07	1	29.55	0	0.00	29.40	1	7,504	0.01%
2020/01/06	5	29.69	0	0.00	29.55	5	7,566	0.07%
2020/01/02	10	29.90	14.3	29.90	29.90	-4.3	7,603	-0.06%
2019/12/30	4	29.95	0	0.00	29.90	4	7,625	0.05%
2019/12/27	3	29.98	0	0.00	30.00	3	7,621	0.04%
2019/12/26	0	0.00	2	30.05	30.00	-2	7,694	-0.03%
2019/12/25	0	0.00	4	30.05	30.10	-4	7,794	-0.05%
2019/12/24	1	30.05	0	0.00	30.05	1	7,801	0.01%
2019/12/20	0	0.00	6	30.44	30.55	-6	7,744	-0.08%
2019/12/19	1	30.25	0	0.00	30.30	1	7,644	0.01%
2019/12/18	0	0.00	7	30.21	30.15	-7	7,630	-0.09%
2019/12/17	0	0.00	4	30.11	30.20	-4	7,694	-0.05%
2019/12/16	3	29.62	0	0.00	29.85	3	7,683	0.04%
2019/12/12	0	0.00	1	29.30	29.30	-1	7,633	-0.01%
2019/12/11	1	29.15	0	0.00	29.30	1	7,651	0.01%
2019/12/10	0	0.00	20	29.15	29.20	-20	7,688	-0.26%
2019/12/06	3	29.15	0	0.00	29.35	3	7,824	0.04%
2019/12/05	5	29.34	0	0.00	29.25	5	7,858	0.06%
2019/12/04	0	0.00	1	29.40	29.25	-1	7,880	-0.01%
2019/12/03	2	29.45	0	0.00	29.55	2	7,920	0.03%
2019/12/02	33	29.69	1	29.50	29.65	32	7,912	0.40%
2019/11/29	38	29.88	0	0.00	29.75	38	7,980	0.48%
2019/11/28	22	30.11	1	30.00	30.15	21	7,929	0.26%
2019/11/26	5	29.73	2	29.88	29.95	3	7,928	0.04%
2019/11/22	4	29.65	2	29.55	29.55	2	7,731	0.03%
2019/11/21	2	29.60	0	0.00	29.70	2	7,722	0.03%
2019/11/19	4	29.69	0	0.00	30.05	4	7,701	0.05%
2019/11/18	32	29.79	0	0.00	29.85	32	7,765	0.41%
2019/11/14	1	29.75	1	29.80	29.75	0	7,829	0.00%
2019/11/13	11	29.94	0	0.00	29.80	11	7,893	0.14%
2019/11/12	3	29.90	0	0.00	30.00	3	8,269	0.04%
2019/11/11	5	29.98	2	29.95	29.90	3	8,256	0.04%
2019/11/08	3	30.47	3	30.35	30.25	0	8,145	0.00%
2019/11/07	1	30.40	9	30.75	30.55	-8	8,132	-0.10%
2019/11/06	2	30.60	0	0.00	30.65	2	8,041	0.02%
2019/11/05	7	30.70	7	30.79	30.75	0	7,971	0.00%
2019/11/04	10	30.23	12	30.30	30.50	-2	7,924	-0.03%
2019/11/01	14	29.79	5	29.93	29.70	9	7,703	0.12%
2019/10/31	1	29.45	2.3	29.62	29.60	-1.3	7,650	-0.02%
2019/10/30	0	0.00	3	29.43	29.55	-3	7,697	-0.04%
2019/10/29	1.2	29.01	0	0.00	29.05	1.2	7,796	0.02%
2019/10/28	1.2	29.06	7	29.10	29.05	-5.8	7,921	-0.07%
2019/10/25	4.2	29.19	0	0.00	29.15	4.2	7,921	0.05%
2019/10/24	0.2	29.40	6.8	29.36	29.40	-6.6	7,971	-0.08%
2019/10/23	0.2	29.40	0	0.00	29.40	0.2	8,055	0.00%
2019/10/22	6	29.56	0	0.00	29.60	6	8,045	0.07%
2019/10/21	0.4	29.30	0	0.00	29.40	0.4	8,119	0.00%
2019/10/18	12	29.46	4	29.50	29.20	8	8,162	0.10%
2019/10/17	2.2	29.45	6	29.29	29.50	-3.8	8,119	-0.05%
2019/10/16	3.2	29.33	2	29.35	29.25	1.2	8,150	0.01%
2019/10/15	2.2	28.98	25	29.18	29.25	-22.8	8,205	-0.28%
2019/10/14	3	28.80	7	28.81	28.80	-4	8,179	-0.05%
2019/10/09	0.1	28.45	0	0.00	28.35	0.1	8,125	0.00%
2019/10/08	2.2	28.73	6	28.75	28.55	-3.8	8,100	-0.05%
2019/10/07	5.2	28.60	0	0.00	28.70	5.2	8,060	0.06%
2019/10/04	0.2	28.30	1	28.50	28.20	-0.8	8,025	-0.01%
2019/10/03	2	28.10	0	0.00	28.20	2	8,039	0.02%
2019/10/02	4	28.41	0	0.00	28.30	4	8,045	0.05%
2019/10/01	5	28.55	3	28.93	28.65	2	7,980	0.03%
2019/09/27	1	28.60	2	28.55	28.65	-1	7,915	-0.01%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/24	1	28.70	2	28.95	28.80	-1	7,989	-0.01%
2019/09/23	9	28.86	2	29.10	28.80	7	8,036	0.09%
2019/09/20	3	28.73	0	0.00	29.15	3	8,094	0.04%
2019/09/19	2	28.85	0	28.80	28.70	2	7,963	0.03%
2019/09/18	11	29.15	9	29.10	29.10	2	7,920	0.03%
2019/09/17	1	29.10	1	29.50	29.30	0	7,927	0.00%
2019/09/16	29	29.54	96	29.67	29.50	-67	7,988	-0.84%
2019/09/12	0	0.00	35	29.12	29.00	-35	7,960	-0.44%
2019/09/11	1	28.90	237	28.90	28.90	-236	8,052	-2.93%	大賣/鉅額交易
2019/09/10	7	28.85	20	28.85	28.75	-13	8,031	-0.16%
2019/09/09	1.1	29.30	0	0.00	29.40	1.1	7,937	0.01%
2019/09/06	2	29.30	404	29.20	29.30	-402	7,911	-5.08%	大賣/鉅額交易
2019/09/05	11	29.10	81	29.24	29.20	-70	7,893	-0.89%
2019/09/04	0	0.00	2	28.88	28.85	-2	7,829	-0.03%
2019/09/03	22	28.75	2	28.78	28.70	20	7,812	0.26%
2019/09/02	2	28.50	7	28.60	28.70	-5	7,744	-0.06%
2019/08/30	1	28.35	3	28.40	28.50	-2	7,747	-0.03%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/28	2	27.85	3	27.95	27.90	-1	7,719	-0.01%
2019/08/27	13	27.89	61	28.13	27.75	-48	7,703	-0.62%
2019/08/26	2	27.80	1	27.90	27.95	1	7,624	0.01%
2019/08/23	1	27.85	1	28.20	28.25	0	7,760	0.00%
2019/08/22	43	28.21	0	0.00	27.90	43	7,797	0.55%
2019/08/21	7	28.15	20	28.50	28.20	-13	7,844	-0.17%
2019/08/20	7	28.36	1	28.55	28.35	6	7,847	0.08%
2019/08/19	6	28.61	3	28.62	28.55	3	7,767	0.04%
2019/08/16	2	28.15	0	0.00	28.30	2	7,765	0.03%
2019/08/15	8	27.54	0	0.00	27.50	8	7,756	0.10%
2019/08/13	2	28.15	0	0.00	28.05	2	7,824	0.03%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/07	0.3	28.80	0	0.00	28.55	0.3	7,978	0.00%
2019/08/06	12	28.71	1	28.85	28.90	11	8,025	0.14%
2019/08/05	2	29.00	0	0.00	29.10	2	7,976	0.03%
2019/08/02	62	28.81	1	28.85	28.90	61	8,073	0.76%
2019/08/01	9	29.32	0	0.00	29.25	9	8,131	0.11%
2019/07/31	601	29.70	0	0.00	29.60	601	8,115	7.41%	大買/鉅額交易
2019/07/30	322	29.97	0	0.00	30.00	322	8,089	3.98%	大買/鉅額交易
2019/07/29	1	30.25	1	30.20	30.35	0	8,099	0.00%
2019/07/26	12	30.10	0	0.00	30.15	12	8,149	0.15%
2019/07/25	3	30.35	9	30.37	30.25	-6	8,296	-0.07%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	251	30.92	25	31.10	30.80	226	8,336	2.71%	大買/鉅額交易
2019/07/22	23	31.31	0	0.00	31.25	23	8,296	0.28%
2019/07/19	529	31.97	4	32.10	31.50	525	8,213	6.39%	大買/鉅額交易
2019/07/18	0	0.00	100	33.95	33.90	-100	8,054	-1.24%
2019/07/17	0	0.00	541	34.05	34.10	-541	7,979	-6.78%	大賣/鉅額交易
2019/07/16	0	0.00	36	33.90	33.80	-36	7,847	-0.46%
2019/07/15	12	33.80	0	0.00	33.80	12	7,784	0.15%
2019/07/12	40	33.89	10	33.90	33.80	30	7,911	0.38%
2019/07/11	0	0.00	33	33.90	33.90	-33	7,911	-0.42%
2019/07/08	0	0.00	1.2	34.05	34.10	-1.2	8,007	-0.01%
2019/07/05	0	0.00	200	34.20	34.20	-200	8,161	-2.45%	大賣/鉅額交易
2019/07/04	2	34.05	0	0.00	34.00	2	8,263	0.02%
2019/07/03	0	0.00	201	34.10	34.05	-201	8,437	-2.38%	大賣/鉅額交易
2019/07/02	10	34.00	0	0.00	34.05	10	8,631	0.12%
2019/07/01	339	33.77	1	33.80	33.85	338	8,711	3.88%	大買/鉅額交易
2019/06/28	25	33.55	3	33.75	33.50	22	8,718	0.25%
2019/06/27	0	0.00	403.2	33.75	33.95	-403.2	8,729	-4.62%	大賣/鉅額交易
2019/06/25	0	0.00	100	33.40	33.45	-100	8,853	-1.13%
2019/06/24	3	33.65	1,016	33.59	33.75	-1,013	8,854	-11.44%	大賣/鉅額交易
2019/06/21	0	0.00	45	33.25	33.10	-45	8,901	-0.51%
2019/06/20	0	0.00	3	33.45	33.40	-3	8,838	-0.03%
2019/06/19	1	33.20	1	33.15	33.25	0	8,860	0.00%
2019/06/14	0	0.00	1	32.65	32.70	-1	8,845	-0.01%
2019/06/13	2	32.60	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	1	33.05	33.10	-1	8,899	-0.01%
2019/06/11	309	32.89	1	33.00	33.00	308	8,942	3.44%	大買/鉅額交易
2019/06/06	0	0.00	4	32.70	32.75	-4	8,960	-0.04%
2019/06/03	0	0.00	2	32.70	32.80	-2	9,013	-0.02%
2019/05/31	2	32.50	43	32.60	32.80	-41	9,065	-0.45%
2019/05/23	100	31.25	0	0.00	31.45	100	8,918	1.12%
2019/05/22	1	31.60	0	0.00	31.50	1	8,890	0.01%
2019/05/20	0	0.00	3	32.70	32.60	-3	8,623	-0.03%
2019/05/16	4	31.76	889	31.55	31.75	-885	8,370	-10.57%	大賣/鉅額交易
2019/05/13	1	31.70	0	0.00	31.70	1	8,319	0.01%
2019/05/10	57	32.37	0	32.00	31.95	57	8,399	0.68%
2019/05/09	1	32.55	6	32.55	32.55	-5	8,366	-0.06%
2019/05/06	0	0.00	35	32.80	32.65	-35	8,232	-0.43%
2019/05/03	0	0.00	3	33.13	33.20	-3	8,130	-0.04%
2019/05/02	41	33.39	5.4	32.96	32.85	35.6	8,134	0.44%
2019/04/30	0	0.00	2	33.58	33.70	-2	8,018	-0.02%
2019/04/29	5	33.60	13	33.55	33.65	-8	8,013	-0.10%
2019/04/26	0	0.00	5	32.89	33.25	-5	8,000	-0.06%
2019/04/24	0	0.00	1	32.60	32.70	-1	8,192	-0.01%
2019/04/23	11	32.46	1	32.50	32.60	10	8,291	0.12%
2019/04/19	0	0.00	1	31.95	31.95	-1	8,360	-0.01%
2019/04/18	4	31.96	1	31.90	31.80	3	8,417	0.04%
2019/04/12	0	0.00	87	32.41	32.55	-87	8,571	-1.01%
2019/04/11	155	32.67	0	0.00	32.30	155	8,581	1.81%	大買/鉅額交易
2019/04/09	0	0.00	83	32.36	32.50	-83	8,405	-0.99%
2019/04/08	0	0.00	4	32.61	32.10	-4	8,300	-0.05%
2019/04/03	3	31.83	19	31.81	31.90	-16	8,044	-0.20%
2019/04/02	0	0.00	83	30.73	31.00	-83	7,902	-1.05%
2019/04/01	40	30.65	0	0.00	30.50	40	7,901	0.51%
2019/03/29	10	30.69	21	30.55	30.45	-11	7,798	-0.14%
2019/03/27	0	0.00	1	31.00	31.05	-1	7,842	-0.01%
2019/03/26	60	31.15	0	0.00	30.90	60	7,844	0.76%
2019/03/25	1	31.10	0.1	31.10	31.30	0.9	7,838	0.01%
2019/03/21	1	30.75	0	0.00	31.00	1	7,870	0.01%
2019/03/19	0	0.00	5	30.50	30.50	-5	7,973	-0.06%
2019/03/18	0	0.00	6	30.18	30.20	-6	7,946	-0.08%
2019/03/15	6	29.93	3	30.10	29.90	3	7,985	0.04%
2019/03/14	5	29.83	0	0.00	29.95	5	7,949	0.06%
2019/03/13	22	29.96	0	0.00	29.95	22	7,960	0.28%
2019/03/12	0	0.00	4	30.30	30.30	-4	8,015	-0.05%
2019/03/11	37	29.75	3	29.95	29.85	34	8,137	0.42%
2019/03/06	2	30.05	0	0.00	30.15	2	8,443	0.02%
2019/03/05	0	0.00	1	30.00	30.00	-1	8,531	-0.01%
2019/03/04	5	30.09	5	30.20	30.00	0	8,628	0.00%
2019/02/27	3	30.40	10	30.50	30.50	-7	8,569	-0.08%
2019/02/26	1	31.25	0	0.00	31.25	1	8,489	0.01%
2019/02/25	0	0.00	5	31.44	31.50	-5	8,465	-0.06%
2019/02/21	2	31.00	0	0.00	31.20	2	8,618	0.02%
2019/02/20	193	30.89	0	0.00	31.00	193	8,728	2.21%	大買/鉅額交易
2019/02/19	1	30.75	0	0.00	30.70	1	9,152	0.01%
2019/02/18	1	30.40	0	0.00	30.25	1	9,211	0.01%
2019/02/14	1	30.00	11	30.15	30.00	-10	9,118	-0.11%
2019/02/13	1	30.00	0	0.00	30.00	1	9,085	0.01%
2019/02/12	4	29.58	70	29.66	29.80	-66	9,064	-0.73%
2019/02/11	300	29.65	122	29.49	29.65	178	9,077	1.96%	大買/大賣/鉅額交易
2019/01/30	0	0.00	5	29.70	29.70	-5	8,984	-0.06%
2019/01/29	10	29.30	0	0.00	29.40	10	8,912	0.11%
2019/01/25	0	0.00	5	29.55	29.55	-5	8,955	-0.06%
2019/01/24	0	0.00	1	29.55	29.60	-1	8,901	-0.01%
2019/01/18	609	28.94	0	0.00	28.80	609	9,143	6.66%	大買/鉅額交易
2019/01/17	5	29.00	0	0.00	28.95	5	9,213	0.05%
2019/01/15	0	0.00	1	29.40	29.55	-1	9,229	-0.01%
2019/01/14	1	28.85	338	29.01	29.00	-337	9,231	-3.65%	大賣/鉅額交易
2019/01/10	105	29.14	0	0.00	29.35	105	9,424	1.11%	大買/鉅額交易
2019/01/09	0	0.00	51	29.21	29.30	-51	9,492	-0.54%
2019/01/07	1	28.70	1	28.60	28.70	0	9,859	0.00%
2019/01/03	1	27.75	4	28.13	28.20	-3	10,232	-0.03%
2019/01/02	0	0.00	1	28.15	28.05	-1	10,398	-0.01%
2018/12/28	0	0.00	3	27.90	27.90	-3	10,424	-0.03%
2018/12/27	1	27.65	10	27.65	27.50	-9	10,478	-0.09%
2018/12/26	10	27.73	0	0.00	27.65	10	10,470	0.10%
2018/12/25	1	27.75	6	28.01	27.95	-5	10,574	-0.05%
2018/12/24	1	27.70	2	27.98	28.25	-1	10,708	-0.01%
2018/12/22	2	27.60	2	27.80	27.50	0	10,842	0.00%
2018/12/21	8	27.69	0	0.00	27.60	8	11,052	0.07%
2018/12/20	20	28.35	0	0.00	28.30	20	10,899	0.18%
2018/12/19	50	28.27	0	0.00	28.50	50	10,948	0.46%
2018/12/18	1	28.35	0	0.00	28.20	1	11,087	0.01%
2018/12/17	1	28.80	5	28.63	28.80	-4	11,426	-0.04%
2018/12/14	15	28.15	10	28.15	28.15	5	11,796	0.04%
2018/12/13	4	28.55	5	28.30	28.45	-1	11,923	-0.01%
2018/12/12	3	28.62	0	0.00	28.60	3	12,034	0.02%
2018/12/11	10	28.80	0	0.00	28.65	10	12,027	0.08%
2018/12/10	3	28.75	0	0.00	28.65	3	12,243	0.02%
2018/12/07	0	0.00	12	28.60	28.75	-12	12,390	-0.10%
2018/12/06	51	28.15	0	0.00	28.15	51	12,688	0.40%
2018/12/05	12	28.20	75	28.21	28.40	-63	12,999	-0.48%
2018/12/04	3	28.90	0	0.00	28.60	3	13,179	0.02%
2018/12/03	32	28.88	35	29.05	29.30	-3	13,251	-0.02%
2018/11/30	10	28.55	3	28.55	28.45	7	13,246	0.05%
2018/11/29	25	28.69	2	28.55	28.30	23	13,327	0.17%
2018/11/28	415	28.48	4	28.54	28.60	411	13,318	3.09%	大買/鉅額交易
2018/11/27	0	0.00	5	28.15	28.20	-5	13,315	-0.04%
2018/11/26	3	28.65	0	0.00	28.75	3	13,324	0.02%
2018/11/23	2	28.30	0	0.00	28.45	2	13,454	0.01%
2018/11/22	0	0.00	1	28.85	28.85	-1	13,484	-0.01%
2018/11/21	1	29.00	0	0.00	29.20	1	13,609	0.01%
2018/11/20	0	0.00	5	29.10	29.25	-5	13,803	-0.04%
2018/11/16	503	29.50	10	30.20	29.35	493	14,578	3.38%	大買/鉅額交易
2018/11/13	0	0.00	0.5	31.35	31.50	-0.5	14,898	0.00%
2018/11/06	0	0.00	45	31.07	30.90	-45	15,321	-0.29%
2018/10/31	1	30.85	11	30.70	31.05	-10	15,259	-0.07%
2018/10/29	10	30.35	454	30.27	29.95	-444	15,194	-2.92%	大賣/鉅額交易
2018/10/26	208	30.00	9	30.00	30.00	199	15,210	1.31%	大買/鉅額交易
2018/10/25	6	29.50	2	30.18	30.20	4	15,222	0.03%
2018/10/24	6	30.48	0	30.75	30.70	6	15,158	0.04%
2018/10/23	17	31.24	1	31.15	31.20	16	15,026	0.11%
2018/10/22	8	31.41	4	31.80	32.20	4	15,038	0.03%
2018/10/19	10	31.23	5	31.18	31.25	5	15,040	0.03%
2018/10/18	3	32.03	3	32.22	32.05	0	14,906	0.00%
2018/10/17	4	31.81	55	31.91	31.55	-51	14,932	-0.34%
2018/10/16	154	31.14	23	31.71	31.05	131	14,994	0.87%	大買/鉅額交易
2018/10/15	444	32.06	12	32.28	32.10	432	14,845	2.91%	大買/鉅額交易
2018/10/12	20	33.21	6	31.65	33.25	14	14,868	0.09%
2018/10/11	1,429	32.42	74	32.30	32.35	1,355	15,030	9.02%	大買/鉅額交易
2018/10/09	0	0.00	7	35.66	35.85	-7	14,779	-0.05%
2018/10/08	0	0.00	3	34.85	35.05	-3	14,603	-0.02%
2018/10/05	20	34.70	232	34.51	34.50	-212	14,624	-1.45%	大賣/鉅額交易
2018/10/04	11	34.75	0	0.00	35.15	11	14,724	0.07%
2018/10/03	2	35.53	35	35.58	35.40	-33	14,807	-0.22%
2018/10/02	1	34.65	17	34.78	35.40	-16	14,917	-0.11%
2018/10/01	6	35.03	10	35.00	34.80	-4	15,055	-0.03%
2018/09/28	225	35.68	0.4	35.70	35.70	224.6	15,180	1.48%	大買/鉅額交易
2018/09/27	5	35.89	0	0.00	36.35	5	15,212	0.03%
2018/09/26	1	35.95	103	36.00	36.00	-102	15,398	-0.66%	大賣/鉅額交易
2018/09/25	0	0.00	2	36.75	36.20	-2	15,450	-0.01%
2018/09/21	5	37.10	216.3	37.18	37.40	-211.3	15,309	-1.38%	大賣/鉅額交易
2018/09/20	14	36.60	19	35.79	35.80	-5	14,943	-0.03%
2018/09/19	11	36.69	606	36.97	37.00	-595	14,610	-4.07%	大賣/鉅額交易
2018/09/18	12	36.14	260	36.21	36.15	-248	14,327	-1.73%	大賣/鉅額交易
2018/09/17	2	35.85	1	35.85	35.75	1	14,190	0.01%
2018/09/14	396	35.98	301	36.20	36.05	95	14,164	0.67%	大買/大賣/
2018/09/13	3	35.72	1	35.70	35.65	2	13,939	0.01%
2018/09/12	1	35.45	217	35.94	35.45	-216	13,754	-1.57%	大賣/鉅額交易
2018/09/11	20	35.06	586	35.08	35.45	-566	13,492	-4.19%	大賣/鉅額交易
2018/09/10	4	34.39	3	34.25	34.50	1	13,213	0.01%
2018/09/07	2.2	34.11	2	34.33	34.05	0.2	13,127	0.00%
2018/09/06	25	34.80	4	34.50	34.35	21	12,986	0.16%
2018/09/05	2	35.20	4	35.19	34.70	-2	12,867	-0.02%
2018/09/04	2	34.58	1	34.50	34.75	1	12,655	0.01%
2018/09/03	0	0.00	11	35.30	34.60	-11	12,558	-0.09%
2018/08/31	13	35.40	105	35.32	35.75	-92	12,429	-0.74%	大賣/
2018/08/30	0	0.00	40	36.02	35.70	-40	12,333	-0.32%
2018/08/29	8	35.60	2	35.48	35.70	6	12,200	0.05%
2018/08/28	1	35.95	21	35.80	35.95	-20	12,067	-0.17%
2018/08/27	35	35.42	2	36.49	35.70	33	11,937	0.28%
2018/08/24	8	36.07	18	36.38	36.00	-10	11,651	-0.09%
2018/08/23	14	36.79	28.7	36.72	37.25	-14.7	11,349	-0.13%
2018/08/22	5	35.19	8	35.28	35.20	-3	10,837	-0.03%
2018/08/21	2	33.78	9	33.63	34.05	-7	10,315	-0.07%
2018/08/17	1	32.45	0	0.00	32.45	1	9,994	0.01%
2018/08/16	0	0.00	26	32.02	32.25	-26	9,937	-0.26%
2018/08/15	15	32.84	6	32.14	32.25	9	9,932	0.09%
2018/08/14	3	32.45	0	0.00	32.75	3	9,740	0.03%
2018/08/13	0	0.00	6	31.67	31.80	-6	9,633	-0.06%
2018/08/09	0	0.00	6	32.21	32.10	-6	9,680	-0.06%
2018/08/08	0	0.00	2	32.03	32.20	-2	9,674	-0.02%
2018/08/07	1	32.25	4	32.31	32.00	-3	9,648	-0.03%
2018/08/06	1	32.10	6	32.10	32.10	-5	9,514	-0.05%
2018/08/03	0	0.00	6	31.09	31.25	-6	9,420	-0.06%
2018/08/02	12	31.06	3	30.73	30.75	9	9,391	0.10%
2018/08/01	224	32.11	0	0.00	32.30	224	9,203	2.43%	大買/鉅額交易
2018/07/31	80	32.26	4.3	32.26	32.60	75.8	9,132	0.83%
2018/07/30	17	32.05	2	32.05	32.15	15	9,084	0.17%
2018/07/27	794	32.43	0	0.00	32.25	794	9,071	8.75%	大買/鉅額交易
2018/07/26	4	32.51	3.1	32.67	32.85	0.9	8,977	0.01%
2018/07/25	6	32.18	3	32.10	32.20	3	8,997	0.03%
2018/07/24	6	32.59	0	0.00	32.65	6	9,134	0.07%
2018/07/23	2	32.15	1	32.65	32.20	1	9,000	0.01%
2018/07/19	5	32.02	10	32.05	31.80	-5	8,652	-0.06%
2018/07/18	1	33.25	31.3	32.64	33.25	-30.3	8,444	-0.36%
2018/07/17	4	32.10	3	32.10	32.00	1	8,072	0.01%
2018/07/16	1	31.70	0	0.00	31.70	1	7,960	0.01%
2018/07/12	0	0.00	21	31.70	32.00	-21	7,804	-0.27%
2018/07/11	0	0.00	5	31.75	31.90	-5	7,616	-0.07%
2018/07/10	0	0.00	1	32.10	32.05	-1	7,440	-0.01%
2018/07/09	7	32.04	4.2	32.33	32.35	2.8	7,233	0.04%
2018/07/06	2	31.50	12	31.47	31.50	-10	6,964	-0.14%
2018/07/05	12	31.13	21	31.03	30.90	-9	6,686	-0.13%
2018/07/04	0	0.00	3	30.85	30.80	-3	6,554	-0.05%
2018/07/03	0	0.00	17	29.39	29.55	-17	6,348	-0.27%
2018/07/02	10	29.10	0	0.00	28.90	10	6,241	0.16%
2018/06/27	0	0.00	2	28.85	28.80	-2	6,038	-0.03%
2018/06/26	1	28.70	0	0.00	28.80	1	6,046	0.02%
2018/06/25	2	29.20	1	29.50	29.45	1	5,984	0.02%
2018/06/20	0	0.00	4	28.78	29.00	-4	5,893	-0.07%
2018/06/15	0	0.00	9	28.65	29.60	-9	5,668	-0.16%
2018/06/14	1	28.80	0	0.00	28.55	1	5,465	0.02%
2018/06/12	0	0.00	0	29.00	29.10	0	5,683	0.00%
2018/06/11	2	29.15	10	29.30	29.00	-8	5,650	-0.14%
2018/06/08	0	0.00	1	29.65	29.65	-1	5,658	-0.02%
2018/06/07	3	29.55	0	0.00	29.80	3	5,651	0.05%
2018/06/06	0	0.00	9	29.62	29.95	-9	5,608	-0.16%
2018/06/04	3	29.35	22	29.30	29.35	-19	5,493	-0.35%
2018/06/01	0	0.00	2	28.85	28.95	-2	5,462	-0.04%
2018/05/30	2	28.10	0	28.05	28.05	2	5,311	0.04%
2018/05/28	1	28.70	9	28.57	28.70	-8	5,291	-0.15%
2018/05/25	7	28.94	0	0.00	28.75	7	5,356	0.13%
2018/05/24	0	0.00	2	29.20	29.25	-2	5,362	-0.04%
2018/05/23	2	29.28	2.6	29.21	29.20	-0.6	5,389	-0.01%
2018/05/21	2	28.80	0	0.00	28.95	2	5,414	0.04%
2018/05/18	1	28.65	6	28.45	28.65	-5	5,417	-0.09%
2018/05/16	4	28.03	2	28.00	28.20	2	5,487	0.04%
2018/05/11	0	0.00	2	28.38	28.35	-2	6,126	-0.03%
2018/05/10	8	28.33	0	0.00	28.20	8	6,252	0.13%
2018/05/09	0	0.00	1	28.30	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	5.7	28.16	28.40	-5.7	6,379	-0.09%
2018/05/07	0	0.00	1	27.95	28.10	-1	6,378	-0.02%
2018/05/04	3	27.78	9	27.89	27.70	-6	6,372	-0.09%
2018/05/03	0	0.00	7	28.28	28.15	-7	6,405	-0.11%
2018/04/30	2	27.85	4.5	27.98	28.40	-2.5	6,402	-0.04%
2018/04/27	1	27.10	0	0.00	27.20	1	6,267	0.02%
2018/04/20	5	27.04	0	0.00	27.10	5	6,703	0.07%
2018/04/19	19	27.12	1	27.10	27.20	18	6,875	0.26%
2018/04/18	9	26.65	0	0.00	26.90	9	6,949	0.13%
2018/04/17	10	26.55	7	26.52	26.50	3	7,049	0.04%
2018/04/16	0	0.00	5	26.60	26.65	-5	7,205	-0.07%
2018/04/12	0	0.00	5	26.80	26.80	-5	7,449	-0.07%
2018/04/11	3	27.00	14	27.04	27.00	-11	7,536	-0.15%
2018/04/10	0	0.00	9	27.23	27.20	-9	7,665	-0.12%
2018/04/09	6	26.87	10.6	26.90	27.05	-4.6	7,672	-0.06%
2018/04/03	2	26.40	1	26.55	26.60	1	7,720	0.01%
2018/04/02	8	26.50	0	0.00	26.35	8	7,879	0.10%
2018/03/31	0	0.00	1	26.45	26.45	-1	8,036	-0.01%
2018/03/30	3	26.25	2	26.25	26.50	1	8,034	0.01%
2018/03/29	0	26.10	0	0.00	26.25	0	7,987	0.00%
2018/03/27	5	26.00	91	26.00	26.10	-86	7,972	-1.08%
2018/03/26	0	0.00	89	25.85	25.95	-89	7,983	-1.11%
2018/03/23	21	25.65	1	25.90	25.95	20	7,986	0.25%
2018/03/22	0	0.00	133	26.22	26.30	-133	7,958	-1.67%	大賣/鉅額交易
2018/03/20	0	0.00	1	26.00	26.10	-1	8,020	-0.01%
2018/03/19	5	26.30	0	0.00	26.15	5	8,122	0.06%
2018/03/13	0	0.00	3	25.98	26.05	-3	7,790	-0.04%
2018/03/12	0	0.00	1	25.85	25.85	-1	7,806	-0.01%
2018/03/09	0	0.00	20	25.75	25.65	-20	7,808	-0.26%
2018/03/06	0	0.00	1	25.70	25.70	-1	8,037	-0.01%
2018/03/02	3	25.40	1	25.50	25.50	2	8,095	0.02%
2018/03/01	0	0.00	1	25.95	25.75	-1	8,041	-0.01%
2018/02/23	0	0.00	52	25.50	25.60	-52	7,789	-0.67%
2018/02/22	5	25.06	0	0.00	25.25	5	7,827	0.06%
2018/02/12	20	24.35	132	24.42	24.40	-112	7,677	-1.46%	大賣/鉅額交易
2018/02/09	3	24.15	8	24.40	24.35	-5	7,599	-0.07%
2018/02/08	2	24.60	0	0.00	24.50	2	7,499	0.03%
2018/02/07	1	24.35	10	24.45	24.45	-9	7,456	-0.12%
2018/02/06	18	24.64	2	24.15	24.30	16	7,175	0.22%
2018/02/05	0	0.00	3	26.00	26.00	-3	6,819	-0.04%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/01/31	0	0.00	32	26.00	26.05	-32	6,461	-0.50%
2018/01/30	6	26.12	0	0.00	26.10	6	6,319	0.09%
2018/01/29	5	26.30	0.1	26.30	26.45	4.9	6,257	0.08%
2018/01/26	5	26.25	5	26.55	26.55	0	6,221	0.00%
2018/01/23	0	0.00	0	26.75	26.90	0	5,930	0.00%
2018/01/22	2	26.70	23	26.83	26.70	-21	5,825	-0.36%
2018/01/19	4	26.83	0	0.00	26.90	4	5,699	0.07%
2018/01/17	10	26.95	11	26.90	26.90	-1	5,608	-0.02%
2018/01/16	27	26.95	3	27.05	27.00	24	5,569	0.43%
2018/01/15	20	27.28	1	27.20	27.30	19	5,416	0.35%
2018/01/12	3	26.87	13	27.06	26.90	-10	5,306	-0.19%
2018/01/10	15	26.91	21	27.05	27.00	-6	5,119	-0.12%
2018/01/09	29	26.63	1.1	26.74	26.75	27.9	4,956	0.56%
2018/01/08	448	26.76	0	0.00	26.50	448	4,872	9.19%	大買/鉅額交易
2018/01/05	6	26.28	0	0.00	26.65	6	4,730	0.13%
2018/01/04	43	26.63	5	26.35	26.35	38	4,655	0.82%
2018/01/03	3	26.62	0	0.00	26.60	3	4,556	0.07%
2018/01/02	14	27.00	4	27.04	26.80	10	4,448	0.22%