遠東新 (1402)-凱基-松山券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.40
漲跌
▼0.05
漲幅
-0.15%
成交量
6,219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(已收盤)

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

遠東新 (1402)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0.6	35.20	35.20	-0.6	5,542	-0.01%
2024/05/13	0	0.00	1	34.55	34.60	-1	5,343	-0.02%
2024/05/10	0	0.00	7	34.25	34.45	-7	5,287	-0.13%
2024/05/09	0	0.00	27	33.45	33.40	-27	5,167	-0.52%
2024/05/07	0	0.00	1	33.40	33.70	-1	5,149	-0.02%
2024/05/06	1	33.35	5	33.54	33.50	-4	5,101	-0.08%
2024/05/03	1	33.40	5	33.50	33.20	-4	5,032	-0.08%
2024/05/02	0	0.00	1	33.20	33.20	-1	4,976	-0.02%
2024/04/29	4	33.08	0	0.00	33.10	4	4,812	0.08%
2024/04/24	2	32.40	0	0.00	32.35	2	4,669	0.04%
2024/04/22	0	0.00	0.6	32.15	32.40	-0.6	4,821	-0.01%
2024/04/16	3	32.20	0	0.00	31.85	3	4,600	0.07%
2024/03/29	0	0.00	5	33.00	33.25	-5	4,671	-0.11%
2024/03/28	0	0.00	2	33.00	33.05	-2	4,623	-0.04%
2024/03/26	0	0.00	1	32.60	32.60	-1	4,817	-0.02%
2024/03/21	0	0.00	1.1	32.59	32.70	-1.1	5,412	-0.02%
2024/03/18	0	0.00	1	32.75	32.75	-1	6,208	-0.02%
2024/03/15	0	0.00	2	33.15	32.90	-2	6,204	-0.03%
2024/03/14	0	0.00	1	32.90	32.90	-1	5,903	-0.02%
2024/03/08	0	0.00	0.3	32.11	32.40	-0.3	6,094	-0.01%
2024/03/06	0	0.00	3	32.00	32.00	-3	6,344	-0.05%
2024/03/04	0	0.00	1	31.80	31.85	-1	6,898	-0.01%
2024/03/01	1	31.95	0	0.00	31.90	1	7,096	0.01%
2024/02/22	0	0.00	8	31.70	31.90	-8	7,781	-0.10%
2024/02/21	0	0.00	3	31.70	31.75	-3	7,884	-0.04%
2024/02/20	1	31.55	3	31.60	31.60	-2	7,914	-0.03%
2024/02/19	0	0.00	1	31.40	31.35	-1	7,963	-0.01%
2024/02/15	8	30.57	0	0.00	30.70	8	8,187	0.10%
2024/02/05	0	0.00	16	30.65	30.65	-16	8,199	-0.20%
2024/01/29	0	0.00	2	31.13	31.15	-2	8,365	-0.02%
2024/01/26	0	0.00	0	30.85	30.95	0	8,389	0.00%
2024/01/25	0	0.00	1	30.75	30.85	-1	8,458	-0.01%
2024/01/22	5	30.36	0	0.00	30.30	5	8,677	0.06%
2024/01/18	4	30.38	0	0.00	30.50	4	8,810	0.05%
2024/01/17	2	30.78	0.5	30.40	30.40	1.6	8,817	0.02%
2024/01/16	1	31.00	0.4	31.00	31.05	0.6	8,700	0.01%
2024/01/08	0	0.00	4.4	31.85	31.80	-4.4	9,099	-0.05%
2024/01/05	0	0.00	36	31.65	31.75	-36	9,156	-0.39%
2023/12/29	4	31.14	0	0.00	31.20	4	9,309	0.04%
2023/12/25	1	30.85	0	0.00	30.95	1	9,313	0.01%
2023/12/20	0	0.00	0	31.25	31.25	0	9,118	0.00%
2023/12/19	0	0.00	1	31.45	31.45	-1	8,898	-0.01%
2023/12/15	5	30.99	0	0.00	30.80	5	8,538	0.06%
2023/12/13	1	30.60	0	0.00	30.70	1	7,673	0.01%
2023/12/11	1	30.80	0.4	30.80	30.90	0.6	8,735	0.01%
2023/12/08	1	30.95	0	0.00	30.95	1	8,747	0.01%
2023/12/07	3	31.20	3	31.10	31.10	0	8,771	0.00%
2023/12/05	3	31.30	0	0.00	31.30	3	8,637	0.03%
2023/12/04	0	0.00	2	31.55	31.60	-2	8,528	-0.02%
2023/12/01	0	0.00	0	30.85	30.95	0	8,366	0.00%
2023/11/29	3	30.73	0	0.00	30.60	3	7,885	0.04%
2023/11/27	1	30.45	0	0.00	30.45	1	7,706	0.01%
2023/11/24	2	30.15	0	0.00	30.15	2	7,451	0.03%
2023/11/20	2	30.10	0.5	30.05	29.95	1.5	6,974	0.02%
2023/11/16	0	0.00	2	30.85	30.85	-2	6,846	-0.03%
2023/11/15	0	0.00	2	30.63	30.70	-2	6,789	-0.03%
2023/11/09	0	0.00	0.4	30.05	30.25	-0.4	6,785	-0.01%
2023/11/03	1	29.90	0	0.00	29.90	1	6,762	0.01%
2023/11/02	0	0.00	6.5	29.79	29.85	-6.5	6,807	-0.10%
2023/11/01	10	29.60	0	0.00	29.40	10	6,770	0.15%
2023/10/31	0	0.00	4.6	29.45	29.50	-4.6	6,756	-0.07%
2023/10/27	1	29.30	0.5	29.20	29.25	0.6	6,725	0.01%
2023/10/26	0	29.00	0	0.00	29.00	0	6,724	0.00%
2023/10/20	0.1	28.80	0	0.00	28.85	0.1	6,867	0.00%
2023/10/18	0	0.00	0.5	29.10	29.00	-0.5	6,918	-0.01%
2023/10/17	0	0.00	0.5	29.20	29.15	-0.5	6,759	-0.01%
2023/10/16	0	0.00	0	29.25	29.25	0	6,838	0.00%
2023/10/13	0	0.00	0	29.35	29.30	0	6,951	0.00%
2023/10/12	2	29.18	0	0.00	29.25	2	7,103	0.03%
2023/10/11	0	0.00	2.5	29.10	29.20	-2.5	7,094	-0.04%
2023/10/06	0.1	28.60	0	0.00	28.55	0.1	7,003	0.00%
2023/10/05	0	28.60	0	0.00	28.40	0	7,025	0.00%
2023/10/04	2.1	28.44	1	28.50	28.35	1.1	7,025	0.02%
2023/10/03	4	28.90	0	0.00	28.85	4	7,008	0.06%
2023/09/28	1	28.80	0	0.00	28.75	1	7,268	0.01%
2023/09/27	1	28.60	0	0.00	28.60	1	7,318	0.01%
2023/09/26	1.1	28.75	0	0.00	28.60	1.1	7,364	0.01%
2023/09/25	3	28.90	0	0.00	28.85	3	7,375	0.04%
2023/09/22	1	28.75	0	0.00	28.75	1	7,447	0.01%
2023/09/21	2.1	28.95	0	0.00	28.80	2.1	7,478	0.03%
2023/09/20	1	29.45	0	0.00	29.20	1	7,445	0.01%
2023/09/18	1	29.47	0	0.00	29.50	1	7,578	0.01%
2023/09/15	1	29.10	0	0.00	29.10	1	7,583	0.01%
2023/09/14	0.5	29.30	1	29.45	29.45	-0.6	6,578	-0.01%
2023/09/13	1	28.80	0	0.00	29.15	1	6,488	0.02%
2023/09/08	0.1	28.60	0	0.00	28.50	0.1	6,577	0.00%
2023/09/07	0.1	28.60	0	0.00	28.40	0.1	6,607	0.00%
2023/09/05	0	0.00	1	28.85	28.85	-1	6,564	-0.02%
2023/09/04	5	28.60	0	0.00	28.60	5	6,566	0.08%
2023/08/31	1	28.35	0	0.00	28.15	1	6,535	0.02%
2023/08/30	4	28.49	0	0.00	28.55	4	6,414	0.06%
2023/08/29	0.5	28.30	0	0.00	28.30	0.5	6,387	0.01%
2023/08/25	12.1	28.33	0	0.00	28.30	12.1	6,945	0.17%
2023/08/23	0.1	28.60	0	0.00	28.35	0.1	6,916	0.00%
2023/08/21	1	28.75	0	0.00	28.65	1	6,950	0.01%
2023/08/17	0.1	28.40	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	1	28.60	1	28.80	28.60	0	6,909	0.00%
2023/08/15	1	29.25	0	0.00	29.15	1	6,812	0.01%
2023/08/04	1	29.50	0	0.00	29.50	1	6,833	0.01%
2023/08/02	1	29.55	0	0.00	29.55	1	6,812	0.01%
2023/07/27	0.5	29.90	0	0.00	29.95	0.5	6,678	0.01%
2023/07/26	0.5	29.50	0	0.00	29.50	0.5	6,678	0.01%
2023/07/25	5	29.25	0	0.00	29.25	5	6,659	0.08%
2023/07/21	2	29.65	0	0.00	29.60	2	6,601	0.03%
2023/07/19	34.5	29.85	1	30.00	29.75	33.5	6,559	0.51%
2023/07/18	6	30.03	0	0.00	30.00	6	6,469	0.09%
2023/07/17	11.5	30.45	0	0.00	30.30	11.5	6,352	0.18%
2023/07/14	11	32.21	1	32.30	32.30	10	6,184	0.16%
2023/07/13	4	32.35	0	0.00	32.20	4	6,149	0.07%
2023/07/07	1.4	32.01	0	0.00	32.05	1.4	6,234	0.02%
2023/07/06	0.5	32.50	0	0.00	32.20	0.5	6,204	0.01%
2023/06/26	0	0.00	4	33.50	33.50	-4	5,996	-0.07%
2023/06/16	5	33.10	2.3	33.12	32.95	2.7	6,000	0.04%
2023/06/15	0	0.00	1	33.00	33.00	-1	5,952	-0.02%
2023/06/14	5	32.65	30	32.75	32.75	-25	6,108	-0.41%
2023/06/13	0.4	32.60	0	0.00	32.60	0.4	6,136	0.01%
2023/06/09	0	0.00	1.4	32.67	32.55	-1.4	6,231	-0.02%
2023/06/07	1	32.55	0	0.00	32.45	1	6,413	0.02%
2023/06/06	0.7	32.30	7	32.49	32.50	-6.3	6,684	-0.09%
2023/05/31	0	0.00	8	32.25	32.30	-8	6,635	-0.12%
2023/05/30	0	0.00	1	32.15	32.10	-1	6,162	-0.02%
2023/05/25	1.4	31.71	0	0.00	32.00	1.4	6,275	0.02%
2023/05/16	3	31.62	2	31.65	31.95	1	6,446	0.02%
2023/05/10	0	0.00	5	32.15	32.10	-5	6,462	-0.08%
2023/05/09	0	0.00	4	32.20	32.25	-4	6,488	-0.06%
2023/05/08	0	0.00	1	32.50	32.60	-1	6,531	-0.02%
2023/05/05	0	0.00	2.3	32.39	32.35	-2.3	6,527	-0.03%
2023/05/04	5	32.20	0	0.00	32.25	5	6,583	0.08%
2023/05/02	0	0.00	1	32.15	32.25	-1	6,679	-0.01%
2023/04/28	0	0.00	1	32.00	31.90	-1	6,883	-0.01%
2023/04/17	0	0.00	1	31.85	31.85	-1	6,869	-0.01%
2023/04/14	1	31.75	1	31.65	31.85	0	6,848	0.00%
2023/04/13	2	31.75	0	0.00	31.70	2	6,817	0.03%
2023/04/11	0	0.00	1	31.65	31.80	-1	6,722	-0.01%
2023/03/30	2	31.25	0	0.00	31.30	2	7,382	0.03%
2023/03/24	0.4	31.30	0	0.00	31.10	0.4	10,586	0.00%
2023/03/21	1	30.75	0	0.00	30.75	1	10,925	0.01%
2023/03/20	1	30.75	0.1	30.90	30.80	0.9	10,993	0.01%
2023/03/16	2	31.40	0	0.00	31.30	2	11,014	0.02%
2023/03/14	1.5	31.27	0	0.00	31.30	1.5	11,377	0.01%
2023/03/10	0.4	31.35	0	0.00	31.25	0.4	11,507	0.00%
2023/03/09	7	31.70	0	0.00	31.55	7	11,556	0.06%
2023/03/07	0	0.00	1	32.60	32.55	-1	11,809	-0.01%
2023/03/03	0.4	32.45	0	0.00	32.20	0.4	12,018	0.00%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/03/01	1	32.00	0	0.00	32.00	1	12,174	0.01%
2023/02/23	0	0.00	2	32.40	32.45	-2	12,464	-0.02%
2023/02/22	0	0.00	1	32.15	32.15	-1	12,554	-0.01%
2023/02/21	0.4	32.20	0	0.00	32.20	0.4	12,536	0.00%
2023/02/20	0	0.00	5	32.05	32.00	-5	12,685	-0.04%
2023/02/17	2	31.95	1	32.00	32.00	1	12,906	0.01%
2023/02/16	2	32.45	1	32.50	32.25	1	13,072	0.01%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/14	1	32.15	0	0.00	32.10	1	13,054	0.01%
2023/02/10	0	0.00	1	32.40	32.15	-1	13,054	-0.01%
2023/02/09	4	32.18	0	0.00	32.20	4	13,050	0.03%
2023/02/02	2	32.35	0	0.00	32.40	2	13,213	0.02%
2023/02/01	2	32.30	1	32.70	32.70	1	13,162	0.01%
2023/01/31	1	32.70	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	0.00	1.5	33.20	33.30	-1.5	13,123	-0.01%
2023/01/10	1	32.05	0	0.00	32.30	1	13,184	0.01%
2023/01/04	0	0.00	1	31.85	31.90	-1	13,424	-0.01%
2023/01/03	1	31.60	2	31.80	31.70	-1	13,532	-0.01%
2022/12/22	0	0.00	5	31.80	33.00	-5	13,807	-0.04%
2022/12/21	2	31.35	0	0.00	31.30	2	13,305	0.02%
2022/12/20	1	31.10	0	0.00	31.10	1	12,822	0.01%
2022/12/19	37	31.15	1	31.55	31.30	36	12,369	0.29%
2022/12/14	0	0.00	2	32.95	33.00	-2	10,406	-0.02%
2022/12/13	1	33.05	0	0.00	32.65	1	10,365	0.01%
2022/12/09	0	0.00	30	33.10	33.20	-30	10,201	-0.29%
2022/12/06	0	0.00	7	33.08	32.75	-7	9,980	-0.07%
2022/12/05	0	0.00	0.4	32.85	32.80	-0.4	9,759	0.00%
2022/12/01	0	0.00	1	32.80	32.65	-1	9,554	-0.01%
2022/11/29	1	31.55	2	32.05	32.15	-1	9,024	-0.01%
2022/11/23	0	0.00	1	30.90	31.05	-1	9,003	-0.01%
2022/11/21	8.4	30.68	0	0.00	30.60	8.4	8,791	0.10%
2022/11/18	2	31.23	0	0.00	31.35	2	8,579	0.02%
2022/11/14	2	32.90	3.6	33.11	33.20	-1.6	8,054	-0.02%
2022/11/08	0	0.00	4	32.21	32.80	-4	7,839	-0.05%
2022/11/07	0	0.00	0.2	32.40	32.45	-0.2	7,812	0.00%
2022/11/03	1	32.15	0	0.00	32.30	1	7,783	0.01%
2022/10/31	0	0.00	1	32.40	32.15	-1	7,859	-0.01%
2022/10/26	0	0.00	11	31.95	31.90	-11	8,177	-0.13%
2022/10/21	3	31.00	0	0.00	31.20	3	8,343	0.04%
2022/10/05	1	31.85	0	0.00	31.75	1	8,672	0.01%
2022/10/03	1	32.15	0	0.00	32.15	1	8,721	0.01%
2022/09/29	2	32.45	0	0.00	32.70	2	8,640	0.02%
2022/09/23	0	0.00	5	33.00	32.90	-5	8,531	-0.06%
2022/09/21	0	0.00	1	32.80	32.80	-1	8,528	-0.01%
2022/09/19	0	0.00	5	32.15	32.10	-5	8,504	-0.06%
2022/09/16	1	32.10	1	32.60	32.00	0	8,589	0.00%
2022/09/15	0	0.00	6.1	32.86	33.00	-6.1	8,451	-0.07%
2022/09/13	1	31.85	1.7	31.89	31.95	-0.7	8,295	-0.01%
2022/09/08	0	0.00	2	31.70	31.80	-2	8,441	-0.02%
2022/09/02	0	0.00	4.4	31.95	31.65	-4.4	8,412	-0.05%
2022/09/01	2	31.75	0	0.00	31.70	2	8,362	0.02%
2022/08/31	1	32.15	0	0.00	32.75	1	8,344	0.01%
2022/08/30	0	0.00	0.4	32.00	32.15	-0.4	8,202	0.00%
2022/08/29	0.4	31.35	0	0.00	31.40	0.4	8,112	0.00%
2022/08/25	0	0.00	0.5	31.35	31.65	-0.5	8,038	-0.01%
2022/08/22	0	0.00	1.4	30.97	30.95	-1.4	8,617	-0.02%
2022/08/19	0.2	30.85	0	0.00	30.90	0.2	8,662	0.00%
2022/08/18	0	0.00	1	30.85	30.90	-1	8,715	-0.01%
2022/08/17	0	0.00	3	30.75	30.85	-3	8,742	-0.03%
2022/08/16	0	0.00	3	30.57	30.60	-3	8,708	-0.03%
2022/08/15	2	30.23	0	0.00	30.25	2	8,650	0.02%
2022/08/12	5.4	30.20	0	0.00	30.30	5.4	8,691	0.06%
2022/08/11	1	30.00	0	0.00	30.10	1	8,731	0.01%
2022/08/10	6.4	29.90	0	0.00	29.85	6.4	8,773	0.07%
2022/08/08	1	29.50	0	0.00	29.45	1	8,874	0.01%
2022/08/03	6.4	29.56	0	0.00	29.65	6.4	8,959	0.07%
2022/08/01	1	30.30	3	30.40	30.10	-2	8,754	-0.02%
2022/07/28	1	30.13	0	0.00	30.10	1	8,613	0.01%
2022/07/27	3	31.53	2	31.65	31.75	1	8,530	0.01%
2022/07/25	0	0.00	1	32.25	32.10	-1	8,375	-0.01%
2022/07/21	0	0.00	150	32.28	32.40	-150	8,236	-1.82%	大賣/鉅額交易
2022/07/20	2	32.50	0	0.00	32.30	2	8,099	0.02%
2022/07/19	0	0.00	11	32.41	32.50	-11	8,035	-0.14%
2022/07/18	0	0.00	0.5	31.90	32.15	-0.5	7,850	-0.01%
2022/07/13	0	0.00	1	32.05	31.90	-1	7,638	-0.01%
2022/07/12	0.4	31.30	0	0.00	31.50	0.4	7,563	0.01%
2022/07/08	10	31.45	0	0.00	31.35	10	7,491	0.13%
2022/07/07	0	0.00	6	31.43	31.45	-6	7,544	-0.08%
2022/07/06	0	0.00	5	31.60	31.55	-5	7,502	-0.07%
2022/07/05	0	0.00	10	32.00	32.25	-10	7,432	-0.13%
2022/06/29	11.5	31.93	0	0.00	32.15	11.5	7,207	0.16%
2022/06/28	0	0.00	1	31.85	31.85	-1	7,164	-0.01%
2022/06/27	0.5	31.60	0.1	31.65	31.70	0.4	7,165	0.01%
2022/06/24	0	0.00	0.3	31.20	31.30	-0.3	7,133	0.00%
2022/06/23	30.2	31.10	0	0.00	31.15	30.2	7,135	0.42%
2022/06/21	0	0.00	234	31.15	31.10	-234	7,111	-3.29%	大賣/鉅額交易
2022/06/17	0	0.00	3.3	30.99	30.85	-3.3	7,046	-0.05%
2022/06/16	0.5	31.40	0	0.00	31.30	0.5	6,926	0.01%
2022/06/13	0.5	31.10	0	0.00	30.95	0.5	7,145	0.01%
2022/06/10	2	31.30	2	31.45	31.30	0	7,112	0.00%
2022/06/09	0	0.00	3	31.45	31.40	-3	7,143	-0.04%
2022/06/01	2	30.65	2.5	30.85	30.80	-0.5	7,263	-0.01%
2022/05/31	1	31.10	4	31.06	30.50	-3	7,236	-0.04%
2022/05/26	0	0.00	0.5	31.83	31.75	-0.5	6,705	-0.01%
2022/05/23	0	0.00	1	31.25	31.40	-1	6,833	-0.01%
2022/05/13	0	0.00	6	30.64	31.00	-6	6,707	-0.09%
2022/05/10	0	0.00	1	30.00	30.15	-1	6,408	-0.02%
2022/05/09	0	0.00	300	29.83	29.80	-300	6,403	-4.68%	大賣/鉅額交易
2022/05/03	0	0.00	2	30.05	29.95	-2	6,420	-0.03%
2022/04/26	0	0.00	10	30.00	30.25	-10	6,393	-0.16%
2022/04/25	72	29.95	0	0.00	30.00	72	6,366	1.13%
2022/04/21	3	30.40	7	30.35	30.40	-4	6,218	-0.06%
2022/04/18	2.4	30.19	0	0.00	30.20	2.4	6,202	0.04%
2022/04/15	1	30.35	4	30.58	30.40	-3	6,111	-0.05%
2022/04/13	3	30.50	1	30.60	30.90	2	6,107	0.03%
2022/04/12	1	30.25	0	0.00	30.20	1	6,028	0.02%
2022/04/11	5	30.15	10.4	30.30	30.20	-5.4	6,019	-0.09%
2022/04/07	5	30.00	0	30.20	29.95	5	6,014	0.08%
2022/03/31	0	0.00	0.5	30.50	30.40	-0.5	5,875	-0.01%
2022/03/28	5	30.00	0	0.00	30.20	5	5,716	0.09%
2022/03/21	0	0.00	0.1	30.55	30.65	-0.1	5,997	0.00%
2022/03/18	0	0.00	1	30.70	30.70	-1	5,986	-0.02%
2022/03/17	0	0.00	1	30.45	30.55	-1	5,918	-0.02%
2022/03/15	129	30.00	0	0.00	30.20	129	5,784	2.23%	大買/鉅額交易
2022/03/14	104	30.30	0	0.00	30.55	104	5,778	1.80%	大買/鉅額交易
2022/03/10	0	0.00	1	30.00	30.20	-1	5,817	-0.02%
2022/03/07	33	29.55	3	29.65	29.50	30	5,772	0.52%
2022/03/03	0	0.00	0.5	30.60	30.60	-0.5	5,993	-0.01%
2022/03/01	0	0.00	1	30.25	30.30	-1	6,138	-0.02%
2022/02/25	1	29.60	0	0.00	29.55	1	6,226	0.02%
2022/02/22	0	0.00	10	29.95	29.95	-10	6,343	-0.16%
2022/02/21	0	0.00	5	30.05	30.20	-5	6,280	-0.08%
2022/02/18	0	0.00	0.5	30.00	30.00	-0.5	6,347	-0.01%
2022/02/17	0	0.00	5	29.75	29.80	-5	6,513	-0.08%
2022/02/14	1	29.20	0	0.00	29.45	1	6,539	0.02%
2022/02/10	0	0.00	0.5	29.45	29.60	-0.5	6,649	-0.01%
2022/01/24	0	0.00	2	28.70	28.80	-2	6,702	-0.03%
2022/01/21	0	0.00	28	28.77	28.80	-28	6,823	-0.41%
2022/01/10	0	0.00	3	29.10	29.10	-3	7,159	-0.04%
2021/12/28	0	0.00	1	29.15	29.15	-1	7,334	-0.01%
2021/12/23	0	0.00	1	28.65	28.80	-1	7,546	-0.01%
2021/12/22	0	0.00	2	28.70	28.60	-2	7,589	-0.03%
2021/12/17	1	28.30	0	0.00	28.10	1	7,729	0.01%
2021/12/14	0	0.00	2	28.35	28.45	-2	7,477	-0.03%
2021/12/13	1	28.50	0	0.00	28.45	1	7,498	0.01%
2021/12/09	0	0.00	6	28.65	28.85	-6	7,482	-0.08%
2021/12/08	205.5	28.73	3	28.67	28.75	202.5	7,459	2.71%	大買/鉅額交易
2021/12/07	102.5	28.45	2	28.63	28.75	100.5	7,436	1.35%	大買/
2021/12/06	0.5	28.60	2	28.25	28.60	-1.5	7,462	-0.02%
2021/12/03	0.5	28.45	0	0.00	28.30	0.5	7,471	0.01%
2021/12/02	0.5	28.30	1	28.25	28.30	-0.5	7,435	-0.01%
2021/12/01	2	28.33	0	0.00	28.30	2	7,380	0.03%
2021/11/30	0	0.00	1	28.25	27.90	-1	7,311	-0.01%
2021/11/26	0	0.00	2	28.20	28.25	-2	6,936	-0.03%
2021/11/25	4	28.41	0	0.00	28.55	4	6,926	0.06%
2021/11/24	25	28.67	12	28.63	28.80	13	6,802	0.19%
2021/11/23	11	28.72	21	28.65	28.75	-10	6,647	-0.15%
2021/11/22	5	29.27	0	0.00	29.15	5	6,394	0.08%
2021/11/18	1	29.50	5	29.50	29.50	-4	6,276	-0.06%
2021/11/16	5	29.40	6	29.37	29.50	-1	6,162	-0.02%
2021/11/15	1	30.05	0	0.00	30.00	1	6,044	0.02%
2021/11/12	4	30.11	4	30.11	30.15	0	6,060	0.00%
2021/11/11	3	30.00	1	30.00	30.00	2	6,017	0.03%
2021/11/10	2	29.80	0	0.00	29.90	2	6,051	0.03%
2021/11/09	8	29.79	9	29.81	29.90	-1	6,026	-0.02%
2021/11/08	0	0.00	2	29.45	29.45	-2	5,942	-0.03%
2021/11/05	6	29.33	0	0.00	29.40	6	5,918	0.10%
2021/11/03	17	29.54	0	0.00	29.55	17	5,896	0.29%
2021/11/02	35	29.40	3	29.35	29.45	32	5,904	0.54%
2021/11/01	10	29.10	0.2	29.05	29.00	9.8	5,882	0.17%
2021/10/29	1.5	29.05	0	0.00	29.10	1.5	5,849	0.03%
2021/10/28	3	29.30	1.1	29.26	29.25	1.9	5,769	0.03%
2021/10/26	0	0.00	4	29.58	29.55	-4	6,014	-0.07%
2021/10/25	2	29.40	0	0.00	29.35	2	6,336	0.03%
2021/10/22	8	29.33	0	0.00	29.40	8	6,457	0.12%
2021/10/20	2	29.75	5	30.05	29.80	-3	6,485	-0.05%
2021/10/19	3	29.70	0	0.00	29.70	3	6,402	0.05%
2021/10/15	3	29.30	1	29.30	29.30	2	6,421	0.03%
2021/10/14	1	29.15	0	0.00	29.05	1	6,484	0.02%
2021/10/13	0	0.00	0.1	29.43	29.25	-0.1	6,551	0.00%
2021/10/12	2.1	29.11	0	0.00	29.25	2.1	6,700	0.03%
2021/10/08	4	29.46	0	0.00	29.45	4	6,628	0.06%
2021/10/07	0	0.00	2	29.55	29.55	-2	6,645	-0.03%
2021/10/06	1	29.30	0	0.00	29.25	1	6,701	0.01%
2021/10/05	1	29.20	1.1	29.23	29.35	-0.1	6,762	0.00%
2021/10/04	2	29.35	0	0.00	29.35	2	6,845	0.03%
2021/10/01	9.1	29.34	2	29.25	29.15	7.1	6,951	0.10%
2021/09/30	7	29.99	4	29.99	29.85	3	6,844	0.04%
2021/09/29	4	29.54	0	0.00	29.55	4	6,795	0.06%
2021/09/27	0	0.00	7	29.89	29.85	-7	6,803	-0.10%
2021/09/24	0	0.00	2	29.65	29.35	-2	6,843	-0.03%
2021/09/22	4.5	28.69	0	0.00	28.70	4.5	6,892	0.07%
2021/09/17	1	29.75	0	0.00	29.50	1	6,742	0.01%
2021/09/10	0	0.00	1	29.05	29.20	-1	6,832	-0.01%
2021/09/08	0	0.00	5	29.15	29.25	-5	6,926	-0.07%
2021/09/03	1	29.50	2	29.85	30.00	-1	6,965	-0.01%
2021/09/01	2	29.70	0	0.00	29.60	2	7,023	0.03%
2021/08/31	2	29.90	0	0.00	30.05	2	7,030	0.03%
2021/08/30	1	29.90	0	0.00	29.90	1	6,985	0.01%
2021/08/27	0	0.00	1	29.65	29.65	-1	7,029	-0.01%
2021/08/25	0.5	29.45	0	0.00	29.35	0.5	7,183	0.01%
2021/08/23	4	28.90	0	0.00	28.90	4	7,338	0.05%
2021/08/20	1	28.30	0	0.00	28.30	1	7,430	0.01%
2021/08/18	0.5	29.05	5	28.45	28.85	-4.5	7,552	-0.06%
2021/08/17	2	28.68	0	0.00	28.55	2	7,612	0.03%
2021/08/16	3	28.90	0	0.00	29.05	3	7,620	0.04%
2021/08/13	3	29.65	0	0.00	29.65	3	7,573	0.04%
2021/08/12	0.5	30.15	0	0.00	30.25	0.5	7,637	0.01%
2021/08/10	5	29.95	0	0.00	29.95	5	7,781	0.06%
2021/08/09	1	29.80	0	0.00	29.95	1	7,973	0.01%
2021/08/06	0	0.00	1	30.10	30.05	-1	8,119	-0.01%
2021/08/05	1.5	30.10	0	0.00	30.00	1.5	8,351	0.02%
2021/08/03	1	30.10	4	30.15	30.30	-3	9,104	-0.03%
2021/08/02	1	30.00	6	29.87	30.10	-5	9,307	-0.05%
2021/07/30	18	29.79	2	29.85	29.60	16	9,473	0.17%
2021/07/29	12.3	31.00	0	0.00	31.15	12.3	9,574	0.13%
2021/07/28	1	31.00	0	0.00	31.00	1	9,453	0.01%
2021/07/27	1	31.60	1	31.85	31.50	0	9,632	0.00%
2021/07/26	2	31.95	51	32.88	31.90	-49	9,668	-0.51%
2021/07/23	1	32.75	0	0.00	32.75	1	9,640	0.01%
2021/07/21	0	0.00	2	32.25	32.50	-2	9,889	-0.02%
2021/07/19	6	33.57	0	0.00	33.60	6	10,150	0.06%
2021/07/16	0	0.00	1	33.25	33.60	-1	10,793	-0.01%
2021/07/14	0.5	32.50	2	32.55	32.60	-1.5	11,046	-0.01%
2021/07/13	0.1	32.85	1	32.85	32.90	-0.9	11,496	-0.01%
2021/07/12	0	0.00	2	32.90	32.95	-2	11,706	-0.02%
2021/07/09	0	0.00	1	33.00	32.95	-1	11,661	-0.01%
2021/07/08	1	33.00	1.9	32.57	32.95	-0.9	11,633	-0.01%
2021/07/07	0.5	32.25	5	32.24	32.35	-4.5	11,685	-0.04%
2021/07/05	1	32.45	31	32.45	32.45	-30	11,827	-0.25%
2021/07/02	1.3	32.30	0	0.00	32.20	1.3	12,077	0.01%
2021/07/01	0	0.00	2.8	32.46	32.45	-2.8	12,046	-0.02%
2021/06/30	0	0.00	3.4	31.95	32.00	-3.4	11,996	-0.03%
2021/06/29	1	31.65	1	31.80	31.90	0	11,990	0.00%
2021/06/28	5.5	31.89	1	31.85	31.90	4.5	12,109	0.04%
2021/06/25	0.5	31.84	0	0.00	31.75	0.5	12,240	0.00%
2021/06/22	1	30.95	0	0.00	30.85	1	12,389	0.01%
2021/06/21	5	30.75	30	30.90	30.75	-25	12,363	-0.20%
2021/06/18	0	0.00	6	31.35	31.05	-6	12,334	-0.05%
2021/06/17	0	0.00	5	31.70	31.80	-5	12,184	-0.04%
2021/06/15	2	31.90	0	0.00	31.80	2	12,414	0.02%
2021/06/09	7	31.75	0.1	31.80	31.50	6.9	12,505	0.06%
2021/06/04	2	32.00	0	0.00	31.90	2	12,686	0.02%
2021/06/03	0.4	32.45	1.5	32.28	32.45	-1.1	12,856	-0.01%
2021/06/02	0	0.00	73	32.00	32.05	-73	12,835	-0.57%
2021/06/01	2	31.70	77	32.00	31.90	-75	12,821	-0.58%
2021/05/31	0.5	31.60	50	31.70	31.65	-49.5	12,902	-0.38%
2021/05/28	0	0.00	13	31.20	31.25	-13	13,025	-0.10%
2021/05/27	1	30.75	1	30.85	30.40	0	13,102	0.00%
2021/05/26	0	0.00	4	31.28	31.40	-4	13,326	-0.03%
2021/05/25	201	31.15	4	31.04	31.20	197	13,880	1.42%	大買/鉅額交易
2021/05/24	7	30.58	3	30.82	30.55	4	13,847	0.03%
2021/05/21	1	30.50	1	30.50	30.50	0	13,881	0.00%
2021/05/20	2.5	30.17	25	30.14	30.35	-22.5	13,874	-0.16%
2021/05/19	2	30.58	0	0.00	30.60	2	13,813	0.01%
2021/05/18	0.5	30.80	5	30.60	30.80	-4.5	13,857	-0.03%
2021/05/17	0	0.00	16	29.83	29.65	-16	13,908	-0.12%
2021/05/14	0	0.00	6	30.80	30.75	-6	13,754	-0.04%
2021/05/13	1	30.20	0	0.00	30.00	1	13,594	0.01%
2021/05/12	0.5	31.00	42	32.31	30.65	-41.5	13,360	-0.31%
2021/05/11	1	34.20	309	34.08	32.75	-308	12,933	-2.38%	大賣/鉅額交易
2021/05/10	0	0.00	20.5	34.05	33.90	-20.5	12,670	-0.16%
2021/05/07	2.6	33.56	164	34.04	33.25	-161.4	12,533	-1.29%	大賣/鉅額交易
2021/05/06	0	0.00	6.1	33.81	33.85	-6.1	12,389	-0.05%
2021/05/05	3.3	32.79	8	32.98	32.65	-4.7	12,148	-0.04%
2021/05/04	6	31.88	7	33.19	31.70	-1	11,969	-0.01%
2021/05/03	2	32.88	1	32.75	32.35	1	11,684	0.01%
2021/04/29	0.1	33.25	74	33.76	33.25	-73.9	11,607	-0.64%
2021/04/28	21	33.15	56	33.21	33.40	-35	11,517	-0.30%
2021/04/27	0	0.00	5	32.90	32.85	-5	11,597	-0.04%
2021/04/26	24.7	32.90	1.5	32.67	32.50	23.2	11,508	0.20%
2021/04/23	35	32.94	1.5	32.50	32.55	33.5	11,376	0.29%
2021/04/22	79.4	33.63	5	33.44	33.30	74.4	11,299	0.66%
2021/04/21	1	33.35	2	33.23	33.10	-1	10,647	-0.01%
2021/04/20	1	33.05	2.5	32.85	33.15	-1.5	10,518	-0.01%
2021/04/19	1.4	32.38	34.5	32.84	33.40	-33.1	10,323	-0.32%
2021/04/16	4.1	31.51	14	31.40	31.90	-9.9	9,904	-0.10%
2021/04/15	0.9	30.79	150	30.90	30.95	-149.1	9,687	-1.54%	大賣/鉅額交易
2021/04/14	0	0.00	1	30.60	30.60	-1	9,661	-0.01%
2021/04/13	4	30.79	4.2	31.24	30.60	-0.2	9,715	0.00%
2021/04/12	1.5	30.53	4.1	30.78	30.95	-2.6	9,576	-0.03%
2021/04/09	0.2	30.40	11	30.42	30.40	-10.8	9,537	-0.11%
2021/04/08	0	0.00	2	30.55	30.50	-2	9,510	-0.02%
2021/04/01	1	29.80	3	30.00	29.90	-2	9,420	-0.02%
2021/03/31	2	29.93	12	30.13	30.20	-10	9,448	-0.11%
2021/03/30	1	29.95	0	0.00	30.00	1	9,393	0.01%
2021/03/29	0	0.00	6	29.81	29.90	-6	9,243	-0.06%
2021/03/26	25	29.49	50	29.45	29.75	-25	9,217	-0.27%
2021/03/25	0	0.00	90	28.95	29.10	-90	9,079	-0.99%
2021/03/24	0	0.00	30	29.10	29.15	-30	9,106	-0.33%
2021/03/23	0	0.00	0.2	29.10	29.00	-0.2	9,113	0.00%
2021/03/22	0	0.00	4	29.25	29.40	-4	9,144	-0.04%
2021/03/19	7	29.18	0	0.00	29.20	7	9,159	0.08%
2021/03/18	0	0.00	6	29.70	29.50	-6	8,969	-0.07%
2021/03/16	0	0.00	0.3	29.70	29.90	-0.3	8,907	0.00%
2021/03/15	0	0.00	7	29.53	29.55	-7	8,865	-0.08%
2021/03/12	0	0.00	2	29.73	29.80	-2	8,896	-0.02%
2021/03/10	3	29.70	1.4	29.60	29.75	1.6	8,862	0.02%
2021/03/09	10	29.65	6	29.51	29.90	4	8,855	0.05%
2021/03/08	2	29.30	0	0.00	29.30	2	8,675	0.02%
2021/03/05	0	0.00	6	29.30	29.35	-6	8,667	-0.07%
2021/03/04	0	0.00	7.4	29.11	29.40	-7.4	8,846	-0.08%
2021/03/03	0	0.00	45	29.31	29.35	-45	8,753	-0.51%
2021/03/02	13	29.17	0	0.00	28.70	13	8,558	0.15%
2021/02/26	14	28.94	2	29.10	28.95	12	8,447	0.14%
2021/02/25	4	29.16	86.5	29.19	29.50	-82.5	8,055	-1.02%
2021/02/24	151	28.10	0	0.00	27.75	151	7,569	1.99%	大買/鉅額交易
2021/02/23	0	0.00	92	27.92	28.10	-92	7,539	-1.22%
2021/02/22	0	0.00	0.6	27.40	27.45	-0.6	7,489	-0.01%
2021/02/18	0	0.00	2	27.55	27.50	-2	7,725	-0.03%
2021/02/17	0	0.00	1	27.00	27.10	-1	7,641	-0.01%
2021/02/05	0	0.00	22	26.90	27.05	-22	7,543	-0.29%
2021/01/28	1	26.90	38	26.82	26.45	-37	7,641	-0.48%
2021/01/27	0	0.00	70	26.89	26.50	-70	7,542	-0.93%
2021/01/26	2	26.55	35	26.56	26.60	-33	7,485	-0.44%
2021/01/25	1.5	26.78	0	0.00	26.80	1.5	7,457	0.02%
2021/01/22	10	26.40	0	0.00	26.40	10	7,481	0.13%
2021/01/21	6	26.38	0.3	26.40	26.40	5.7	7,420	0.08%
2021/01/20	1.2	26.45	0	0.00	26.40	1.2	7,367	0.02%
2021/01/19	8	27.25	60	27.30	27.45	-52	7,118	-0.73%
2021/01/18	2	27.23	0	0.00	27.25	2	7,132	0.03%
2021/01/15	32	27.69	5	27.60	27.60	27	7,011	0.39%
2021/01/13	5	28.10	7	28.25	28.40	-2	6,921	-0.03%
2021/01/12	2	28.20	0	0.00	28.05	2	6,884	0.03%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/08	1	28.45	4	28.53	28.70	-3	6,819	-0.04%
2021/01/06	1	28.25	0	0.00	28.35	1	6,715	0.01%
2021/01/04	2	28.90	0	0.00	28.85	2	6,584	0.03%
2020/12/31	0	0.00	1	28.75	28.95	-1	6,491	-0.02%
2020/12/30	200	28.75	0.6	28.85	29.05	199.4	6,463	3.08%	大買/鉅額交易
2020/12/29	150	28.50	3.5	28.55	28.65	146.5	6,398	2.29%	大買/鉅額交易
2020/12/28	9	28.73	5	28.60	28.60	4	6,397	0.06%
2020/12/25	0.9	28.47	32	28.40	28.55	-31.1	6,364	-0.49%
2020/12/24	0.5	28.20	0	0.00	28.05	0.5	6,308	0.01%
2020/12/23	0	0.00	2	27.60	27.60	-2	6,197	-0.03%
2020/12/22	0.3	27.95	0	0.00	27.70	0.3	6,247	0.00%
2020/12/21	0.3	27.80	31.5	27.85	27.95	-31.2	6,346	-0.49%
2020/12/16	0	0.00	35	27.84	27.90	-35	6,526	-0.54%
2020/12/09	0	0.00	7	27.63	27.75	-7	7,005	-0.10%
2020/12/08	16	27.56	0	0.00	27.50	16	7,036	0.23%
2020/12/07	3	27.58	11	27.75	27.60	-8	7,007	-0.11%
2020/12/04	1	27.70	1	27.70	27.65	0	7,046	0.00%
2020/12/03	4	27.50	0	0.00	27.40	4	7,108	0.06%
2020/12/01	0.3	27.50	3	27.48	27.50	-2.7	7,359	-0.04%
2020/11/30	2	27.40	0	0.00	27.40	2	7,539	0.03%
2020/11/27	0	0.00	2	27.65	27.70	-2	7,373	-0.03%
2020/11/26	2	27.85	0.5	27.97	27.90	1.5	7,410	0.02%
2020/11/24	1	28.00	0.5	28.00	28.05	0.5	7,534	0.01%
2020/11/23	0	0.00	2	28.40	28.25	-2	7,519	-0.03%
2020/11/20	1	28.10	0.5	27.95	28.15	0.5	7,425	0.01%
2020/11/19	0	0.00	30	28.15	28.20	-30	7,434	-0.40%
2020/11/18	0	0.00	2	28.10	28.20	-2	7,418	-0.03%
2020/11/17	0	0.00	6	28.06	28.00	-6	7,326	-0.08%
2020/11/16	2	27.40	1	27.55	27.50	1	7,345	0.01%
2020/11/13	0	0.00	2	27.45	27.60	-2	7,415	-0.03%
2020/11/12	2	27.35	4	27.40	27.60	-2	7,452	-0.03%
2020/11/11	0	0.00	65.5	27.30	27.70	-65.5	7,458	-0.88%
2020/11/10	1	26.70	6	26.84	26.90	-5	7,254	-0.07%
2020/11/09	0	0.00	73	26.46	26.60	-73	7,186	-1.02%
2020/11/06	0	0.00	1	26.30	26.20	-1	7,189	-0.01%
2020/11/05	0	0.00	11	26.23	26.20	-11	7,223	-0.15%
2020/11/03	0	0.00	6	26.16	26.20	-6	7,343	-0.08%
2020/10/30	2	25.58	1	25.70	25.75	1	7,470	0.01%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	0	0.00	2	26.00	26.10	-2	7,839	-0.03%
2020/10/27	1	25.90	0	0.00	25.90	1	8,024	0.01%
2020/10/26	1	26.00	0	0.00	26.00	1	8,167	0.01%
2020/10/23	1	26.20	0	0.00	26.20	1	8,302	0.01%
2020/10/22	0	0.00	2	26.23	26.25	-2	8,583	-0.02%
2020/10/21	1.6	25.94	0	0.00	25.75	1.6	9,269	0.02%
2020/10/20	2	26.05	2	26.00	26.05	0	9,518	0.00%
2020/10/19	0	0.00	30	26.19	26.10	-30	9,777	-0.31%
2020/10/16	1	26.00	5	26.05	25.95	-4	10,069	-0.04%
2020/10/08	2	26.15	0	0.00	26.15	2	11,163	0.02%
2020/10/07	0	0.00	6	26.20	26.10	-6	11,280	-0.05%
2020/10/06	0	0.00	3	26.00	26.10	-3	11,404	-0.03%
2020/10/05	0	0.00	1	25.65	25.75	-1	11,465	-0.01%
2020/09/30	0	0.00	0.1	25.45	25.30	-0.1	11,480	0.00%
2020/09/29	1.5	25.22	0	0.00	25.15	1.5	11,475	0.01%
2020/09/28	0	0.00	1	25.35	25.40	-1	11,562	-0.01%
2020/09/25	2	24.98	0	25.10	25.10	2	11,642	0.02%
2020/09/24	5	24.97	0	0.00	24.85	5	11,757	0.04%
2020/09/23	2	25.55	0	0.00	25.55	2	11,728	0.02%
2020/09/22	3	25.67	0	0.00	25.65	3	11,731	0.03%
2020/09/21	3	25.85	0	0.00	25.85	3	11,656	0.03%
2020/09/18	1	25.75	0	0.00	25.75	1	11,659	0.01%
2020/09/17	11	25.80	0	0.00	25.95	11	11,518	0.10%
2020/09/16	6	25.99	0	0.00	26.00	6	11,472	0.05%
2020/09/15	4.5	26.08	0	0.00	26.15	4.5	11,387	0.04%
2020/09/14	1	26.35	1	26.40	26.50	0	11,313	0.00%
2020/09/11	4	26.48	4	26.58	26.45	0	11,306	0.00%
2020/09/10	5	26.73	0	0.00	26.65	5	11,332	0.04%
2020/09/09	2	26.75	1	26.95	26.90	1	11,390	0.01%
2020/09/08	3	27.08	0	0.00	27.00	3	11,374	0.03%
2020/09/07	4	27.20	10	27.39	27.30	-6	11,348	-0.05%
2020/09/04	2	26.88	3	26.92	26.90	-1	11,400	-0.01%
2020/09/03	5.5	26.99	15	26.96	26.80	-9.5	11,372	-0.08%
2020/09/02	1	26.35	2	26.50	26.55	-1	11,262	-0.01%
2020/09/01	1.5	26.25	0	0.00	26.25	1.5	11,303	0.01%
2020/08/31	1	26.30	2	26.45	26.45	-1	11,257	-0.01%
2020/08/28	5	26.03	0	0.00	26.20	5	11,175	0.04%
2020/08/21	0	0.00	1	25.90	26.25	-1	11,797	-0.01%
2020/08/20	5	25.57	0	0.00	25.65	5	11,798	0.04%
2020/08/19	0	0.00	4	26.30	26.30	-4	11,714	-0.03%
2020/08/14	2.5	26.23	60	26.20	26.25	-57.5	11,786	-0.49%
2020/08/13	6	26.37	0	0.00	26.35	6	12,101	0.05%
2020/08/12	0	0.00	1	25.90	26.30	-1	12,298	-0.01%
2020/08/11	2.5	26.24	36	26.36	26.05	-33.5	12,387	-0.27%
2020/08/10	1	26.30	2	26.38	26.45	-1	12,453	-0.01%
2020/08/07	1	26.40	1	26.35	26.35	0	12,544	0.00%
2020/08/06	6	26.29	3	26.35	26.20	3	12,602	0.02%
2020/08/05	0	0.00	5	26.27	26.10	-5	12,770	-0.04%
2020/08/04	4	25.98	1	25.90	26.05	3	12,853	0.02%
2020/08/03	9.5	26.09	7	25.74	26.10	2.5	13,049	0.02%
2020/07/31	3	25.47	2	25.45	25.60	1	13,272	0.01%
2020/07/30	1	25.60	0	0.00	25.70	1	14,646	0.01%
2020/07/29	4	25.41	3	25.45	25.45	1	15,192	0.01%
2020/07/28	227.5	25.70	0	0.00	25.45	227.5	15,219	1.49%	大買/鉅額交易
2020/07/27	89.5	26.42	7	26.73	26.00	82.5	15,254	0.54%
2020/07/24	38	29.49	2	29.90	29.20	36	14,634	0.25%
2020/07/23	0	0.00	10	30.10	30.00	-10	14,505	-0.07%
2020/07/22	30	30.05	2	30.05	30.30	28	14,438	0.19%
2020/07/21	0	0.00	4	30.34	30.30	-4	14,329	-0.03%
2020/07/20	3	30.18	6	30.21	30.30	-3	14,265	-0.02%
2020/07/17	9	30.40	6.5	30.38	30.15	2.5	14,175	0.02%
2020/07/16	4	30.20	7.5	30.28	30.50	-3.5	14,198	-0.02%
2020/07/15	1	29.70	46.5	29.88	29.80	-45.5	14,096	-0.32%
2020/07/14	3	29.55	1	29.50	29.50	2	13,961	0.01%
2020/07/13	1	29.35	46	29.48	29.60	-45	14,039	-0.32%
2020/07/10	30	28.55	0	0.00	28.90	30	14,019	0.21%
2020/07/09	1	29.05	4	29.04	28.95	-3	14,089	-0.02%
2020/07/07	4	28.98	58	29.05	29.05	-54	14,460	-0.37%
2020/07/06	0	0.00	92	29.05	29.05	-92	14,421	-0.64%
2020/07/03	8	29.06	11	29.17	28.90	-3	14,468	-0.02%
2020/07/02	0	0.00	41	28.80	28.90	-41	14,485	-0.28%
2020/07/01	4	28.18	40	28.20	28.20	-36	14,485	-0.25%
2020/06/30	5	27.85	0	0.00	27.90	5	14,509	0.03%
2020/06/29	1	27.45	9	27.47	27.60	-8	14,654	-0.05%
2020/06/24	0	0.00	2	27.85	27.75	-2	14,722	-0.01%
2020/06/23	0	0.00	30	27.75	27.85	-30	14,829	-0.20%
2020/06/22	1	27.70	0	0.00	27.70	1	14,914	0.01%
2020/06/19	31	27.41	4	27.75	27.40	27	15,054	0.18%
2020/06/17	2	27.58	5	27.65	27.90	-3	15,241	-0.02%
2020/06/16	32	27.50	6	27.55	27.50	26	15,417	0.17%
2020/06/15	4	27.30	0	0.00	27.20	4	15,649	0.03%
2020/06/12	39.5	26.86	5	27.10	27.45	34.5	15,707	0.22%
2020/06/11	7.5	28.08	1	28.35	27.70	6.5	15,728	0.04%
2020/06/10	2	28.60	14	28.47	28.70	-12	15,672	-0.08%
2020/06/09	4.5	28.25	6	28.35	28.40	-1.5	16,010	-0.01%
2020/06/08	3	28.05	43	28.10	28.15	-40	16,055	-0.25%
2020/06/05	1	27.85	5	27.80	27.80	-4	15,962	-0.03%
2020/06/04	2	27.78	6	27.83	27.80	-4	15,987	-0.03%
2020/06/03	0	0.00	4	27.58	27.80	-4	16,061	-0.02%
2020/06/02	1	27.30	12	27.31	27.35	-11	15,979	-0.07%
2020/06/01	5	27.32	1	27.30	27.30	4	15,947	0.03%
2020/05/29	2	26.90	0	0.00	26.90	2	15,935	0.01%
2020/05/28	0	0.00	2	27.23	27.10	-2	15,573	-0.01%
2020/05/26	0	0.00	2	27.30	27.30	-2	15,573	-0.01%
2020/05/25	3	26.68	0	0.00	26.90	3	15,559	0.02%
2020/05/22	4.5	27.09	2	26.95	26.85	2.5	15,493	0.02%
2020/05/21	0	0.00	2	27.50	27.50	-2	15,412	-0.01%
2020/05/20	14	27.59	3	27.48	27.60	11	15,281	0.07%
2020/05/19	8	27.50	1	27.35	27.40	7	15,000	0.05%
2020/05/18	2	26.95	40	27.11	26.95	-38	14,833	-0.26%
2020/05/15	1	26.50	5	26.45	26.40	-4	14,753	-0.03%
2020/05/14	5	26.65	3	26.72	26.65	2	14,663	0.01%
2020/05/13	6	26.66	4	26.73	26.60	2	14,564	0.01%
2020/05/12	192	26.74	0	0.00	26.85	192	14,476	1.33%	大買/鉅額交易
2020/05/11	42	27.40	3	27.42	27.25	39	14,283	0.27%
2020/05/08	16	27.39	5	27.75	27.25	11	14,144	0.08%
2020/05/07	16	27.48	3.5	27.57	27.35	12.5	13,904	0.09%
2020/05/06	95	28.98	284	29.47	28.25	-189	13,471	-1.40%	大賣/鉅額交易
2020/05/05	31	27.65	66	27.16	28.05	-35	11,940	-0.29%
2020/05/04	4	25.35	1	25.45	25.50	3	11,302	0.03%
2020/04/30	0	0.00	6	25.90	26.00	-6	11,141	-0.05%
2020/04/29	2	25.00	0	0.00	25.10	2	11,081	0.02%
2020/04/28	3	25.20	6	25.05	24.90	-3	11,065	-0.03%
2020/04/27	10	24.69	5	24.85	24.75	5	11,124	0.04%
2020/04/24	2	23.85	5	23.85	23.75	-3	10,988	-0.03%
2020/04/23	2	23.90	13	23.95	23.90	-11	10,816	-0.10%
2020/04/22	14	23.76	0	0.00	23.85	14	10,708	0.13%
2020/04/21	7	24.06	0	0.00	23.95	7	10,699	0.07%
2020/04/20	4	24.75	0	0.00	24.65	4	10,466	0.04%
2020/04/17	0	0.00	32	25.01	24.85	-32	10,346	-0.31%
2020/04/16	3	24.77	0	0.00	24.75	3	10,245	0.03%
2020/04/15	0	0.00	1	25.25	25.30	-1	10,071	-0.01%
2020/04/14	5.5	25.24	0	0.00	25.10	5.5	9,996	0.06%
2020/04/13	6	24.98	5	25.29	25.20	1	9,843	0.01%
2020/04/10	3	24.62	30	24.90	24.70	-27	9,553	-0.28%
2020/04/09	1	24.10	3	23.87	24.10	-2	9,410	-0.02%
2020/04/08	7	23.75	2	23.90	23.85	5	9,316	0.05%
2020/04/07	1	23.35	13	23.39	23.55	-12	9,220	-0.13%
2020/04/01	3	22.53	0	0.00	22.50	3	8,904	0.03%
2020/03/31	1	22.50	2	22.68	22.55	-1	8,775	-0.01%
2020/03/30	3	22.45	0	0.00	22.60	3	8,602	0.03%
2020/03/27	40	22.66	0	0.00	22.65	40	8,538	0.47%
2020/03/26	2	22.50	0	0.00	22.65	2	8,414	0.02%
2020/03/25	0	0.00	30	22.50	22.45	-30	8,375	-0.36%
2020/03/24	0	0.00	35	21.46	21.35	-35	8,272	-0.42%
2020/03/23	30	20.55	0	0.00	20.50	30	8,134	0.37%
2020/03/20	3	21.70	0	0.00	21.85	3	8,072	0.04%
2020/03/19	35	20.91	0	0.00	21.15	35	7,875	0.44%
2020/03/18	100	22.42	0	0.00	22.15	100	7,674	1.30%
2020/03/17	0	0.00	4	22.75	22.65	-4	7,638	-0.05%
2020/03/16	101	23.30	0	0.00	23.25	101	7,489	1.35%	大買/鉅額交易
2020/03/13	31	22.97	0	0.00	23.90	31	7,342	0.42%
2020/03/12	30	25.95	2	26.35	25.30	28	6,851	0.41%
2020/03/10	4	27.18	0	0.00	27.10	4	6,674	0.06%
2020/03/09	39	27.55	0	0.00	27.60	39	6,644	0.59%
2020/03/06	3	28.10	0	0.00	28.10	3	6,553	0.05%
2020/03/05	0	0.00	1	28.20	28.40	-1	6,520	-0.02%
2020/03/04	0	0.00	1	28.00	28.10	-1	6,599	-0.02%
2020/03/03	2	27.98	0	0.00	28.00	2	6,610	0.03%
2020/02/27	32	28.25	0	0.00	28.25	32	6,839	0.47%
2020/02/26	6	28.21	0	0.00	28.65	6	6,762	0.09%
2020/02/25	1	28.30	0	0.00	28.60	1	6,738	0.01%
2020/02/24	0	0.00	2	28.65	28.65	-2	6,772	-0.03%
2020/02/20	1	28.80	0	0.00	28.90	1	6,877	0.01%
2020/02/18	0	0.00	1	28.80	29.00	-1	6,882	-0.01%
2020/02/17	10	28.85	1	28.80	28.85	9	6,866	0.13%
2020/02/14	0	0.00	4	28.95	28.95	-4	6,880	-0.06%
2020/02/13	0	0.00	2	28.85	28.90	-2	6,924	-0.03%
2020/02/12	5	28.60	0	0.00	28.60	5	7,059	0.07%
2020/02/11	0	0.00	1	28.60	28.60	-1	7,073	-0.01%
2020/02/10	0	0.00	12	28.50	28.55	-12	7,138	-0.17%
2020/02/07	1	28.50	20	28.50	28.20	-19	7,192	-0.26%
2020/02/06	0	0.00	5	28.95	28.85	-5	7,214	-0.07%
2020/02/05	0.5	28.80	0	0.00	28.60	0.5	7,457	0.01%
2020/02/04	2	28.30	7	28.60	28.55	-5	7,574	-0.07%
2020/02/03	21	28.82	19	27.81	28.15	2	7,590	0.03%
2020/01/31	2	28.28	0	0.00	28.20	2	7,410	0.03%
2020/01/30	16	28.43	2	28.50	28.00	14	7,325	0.19%
2020/01/20	0	0.00	0.7	29.50	29.40	-0.7	7,115	-0.01%
2020/01/17	0.5	29.50	1.5	29.50	29.50	-1	7,077	-0.01%
2020/01/16	0	0.00	2	29.50	29.45	-2	7,071	-0.03%
2020/01/15	1	29.45	0	0.00	29.45	1	7,110	0.01%
2020/01/14	0	0.00	14	29.55	29.50	-14	7,081	-0.20%
2020/01/13	20	29.50	0	0.00	29.50	20	7,107	0.28%
2020/01/10	1	29.30	0	0.00	29.25	1	7,308	0.01%
2020/01/09	1	29.20	2	29.40	29.35	-1	7,375	-0.01%
2020/01/08	19	29.05	24	29.10	29.05	-5	7,456	-0.07%
2020/01/07	6	29.51	30	29.42	29.40	-24	7,504	-0.32%
2020/01/06	3.5	29.61	0	0.00	29.55	3.5	7,566	0.05%
2020/01/03	2	29.93	20	29.93	30.00	-18	7,595	-0.24%
2020/01/02	0	0.00	7	29.94	29.90	-7	7,603	-0.09%
2019/12/31	1	29.80	0	0.00	29.85	1	7,651	0.01%
2019/12/30	1	29.90	0	0.00	29.90	1	7,625	0.01%
2019/12/26	1	30.00	0	0.00	30.00	1	7,694	0.01%
2019/12/25	0.5	30.00	0	0.00	30.10	0.5	7,794	0.01%
2019/12/24	9	30.07	0.3	30.05	30.05	8.7	7,801	0.11%
2019/12/20	5	30.25	0.5	30.35	30.55	4.5	7,744	0.06%
2019/12/19	10	30.25	1	30.30	30.30	9	7,644	0.12%
2019/12/18	2	30.15	1.3	30.15	30.15	0.7	7,630	0.01%
2019/12/17	20	30.05	29	30.00	30.20	-9	7,694	-0.12%
2019/12/16	0	0.00	31	29.95	29.85	-31	7,683	-0.40%
2019/12/13	0	0.00	32	29.50	29.50	-32	7,658	-0.42%
2019/12/12	0.5	29.30	0	0.00	29.30	0.5	7,633	0.01%
2019/12/10	2	29.15	0	0.00	29.20	2	7,688	0.03%
2019/12/05	27	29.25	0	0.00	29.25	27	7,858	0.34%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	0	0.00	10	29.35	29.55	-10	7,920	-0.13%
2019/12/02	14	29.55	0	0.00	29.65	14	7,912	0.18%
2019/11/29	6	29.92	0	0.00	29.75	6	7,980	0.08%
2019/11/28	2	30.05	1	30.05	30.15	1	7,929	0.01%
2019/11/27	0	0.00	32	30.05	30.10	-32	7,945	-0.40%
2019/11/26	0	0.00	33	29.96	29.95	-33	7,928	-0.42%
2019/11/22	1	29.60	0	0.00	29.55	1	7,731	0.01%
2019/11/21	3	29.63	32	29.69	29.70	-29	7,722	-0.38%
2019/11/20	3	29.82	0	0.00	29.80	3	7,717	0.04%
2019/11/19	4	29.80	0	0.00	30.05	4	7,701	0.05%
2019/11/18	2	29.68	0	0.00	29.85	2	7,765	0.03%
2019/11/15	6	29.75	0	0.00	29.75	6	7,792	0.08%
2019/11/14	0.9	29.80	0	0.00	29.75	0.9	7,829	0.01%
2019/11/11	30.5	30.05	0	0.00	29.90	30.5	8,256	0.37%
2019/11/07	3	30.47	0	0.00	30.55	3	8,132	0.04%
2019/11/06	2	30.40	0	0.00	30.65	2	8,041	0.02%
2019/11/05	22	30.64	12.4	30.75	30.75	9.6	7,971	0.12%
2019/11/04	1.3	30.37	5	30.41	30.50	-3.7	7,924	-0.05%
2019/10/31	0	0.00	30.7	29.50	29.60	-30.7	7,650	-0.40%
2019/10/30	0	0.00	1	29.35	29.55	-1	7,697	-0.01%
2019/10/28	3	29.07	0	0.00	29.05	3	7,921	0.04%
2019/10/25	0	0.00	4.1	29.15	29.15	-4.1	7,921	-0.05%
2019/10/22	1	29.50	1	29.50	29.60	0	8,045	0.00%
2019/10/21	0	0.00	1	29.40	29.40	-1	8,119	-0.01%
2019/10/18	2.5	29.46	1	29.60	29.20	1.5	8,162	0.02%
2019/10/17	2	29.40	31	29.45	29.50	-29	8,119	-0.36%
2019/10/16	0	0.00	28	29.30	29.25	-28	8,150	-0.34%
2019/10/15	0	0.00	6	28.98	29.25	-6	8,205	-0.07%
2019/10/14	0	0.00	6	28.83	28.80	-6	8,179	-0.07%
2019/10/09	1	28.50	0	0.00	28.35	1	8,125	0.01%
2019/10/08	1	28.75	0	0.00	28.55	1	8,100	0.01%
2019/10/07	1	28.70	0	0.00	28.70	1	8,060	0.01%
2019/10/04	0	0.00	1	28.45	28.20	-1	8,025	-0.01%
2019/10/02	1	28.45	0	0.00	28.30	1	8,045	0.01%
2019/10/01	2	28.90	0	0.00	28.65	2	7,980	0.03%
2019/09/27	2	28.53	0	0.00	28.65	2	7,915	0.03%
2019/09/24	1	28.80	0	0.00	28.80	1	7,989	0.01%
2019/09/23	2.5	28.90	0	0.00	28.80	2.5	8,036	0.03%
2019/09/20	2	28.73	0	0.00	29.15	2	8,094	0.02%
2019/09/19	31.5	28.84	0	0.00	28.70	31.5	7,963	0.40%
2019/09/18	1	29.15	0	0.00	29.10	1	7,920	0.01%
2019/09/17	1	29.10	0	0.00	29.30	1	7,927	0.01%
2019/09/16	1	29.60	32	29.45	29.50	-31	7,988	-0.39%
2019/09/12	0	0.00	1	29.15	29.00	-1	7,960	-0.01%
2019/09/11	28	28.85	0	0.00	28.90	28	8,052	0.35%
2019/09/10	2	28.85	0	0.00	28.75	2	8,031	0.02%
2019/09/09	0	0.00	10.5	29.35	29.40	-10.5	7,937	-0.13%
2019/09/06	0.5	29.30	22	29.29	29.30	-21.5	7,911	-0.27%
2019/09/05	1	29.00	0	0.00	29.20	1	7,893	0.01%
2019/09/04	2	28.75	0	0.00	28.85	2	7,829	0.03%
2019/09/03	0	0.00	30	28.85	28.70	-30	7,812	-0.38%
2019/08/30	30	28.45	2	28.43	28.50	28	7,747	0.36%
2019/08/27	0	0.00	0	28.00	27.75	0	7,703	0.00%
2019/08/26	1	27.95	2	28.08	27.95	-1	7,624	-0.01%
2019/08/22	3	28.25	0	0.00	27.90	3	7,797	0.04%
2019/08/21	30	28.25	0	0.00	28.20	30	7,844	0.38%
2019/08/20	0	0.00	2	28.30	28.35	-2	7,847	-0.03%
2019/08/19	2	28.55	1	28.75	28.55	1	7,767	0.01%
2019/08/16	1	27.70	1	28.30	28.30	0	7,765	0.00%
2019/08/15	34	27.46	0	0.00	27.50	34	7,756	0.44%
2019/08/14	1	28.10	0	0.00	28.30	1	7,584	0.01%
2019/08/12	33	28.45	0	0.00	28.45	33	7,869	0.42%
2019/08/08	30	28.65	0	0.00	28.75	30	7,942	0.38%
2019/08/07	33	28.56	0	0.00	28.55	33	7,978	0.41%
2019/08/06	1	28.80	2	28.80	28.90	-1	8,025	-0.01%
2019/08/05	1	28.75	0	0.00	29.10	1	7,976	0.01%
2019/08/02	62	28.90	0	0.00	28.90	62	8,073	0.77%
2019/08/01	18	29.28	5	29.50	29.25	13	8,131	0.16%
2019/07/31	62	29.61	0	0.00	29.60	62	8,115	0.76%
2019/07/30	79	29.93	0	0.00	30.00	79	8,089	0.98%
2019/07/29	32	30.25	0	0.00	30.35	32	8,099	0.40%
2019/07/26	30	30.10	0	0.00	30.15	30	8,149	0.37%
2019/07/25	5	30.50	0	30.30	30.25	5	8,296	0.06%
2019/07/24	31	30.65	0	0.00	30.50	31	8,280	0.37%
2019/07/23	65	30.89	0	0.00	30.80	65	8,336	0.78%
2019/07/22	66	31.39	1	31.35	31.25	65	8,296	0.78%
2019/07/19	60	31.78	0	0.00	31.50	60	8,213	0.73%
2019/07/18	1	34.05	118	33.95	33.90	-117	8,054	-1.45%	大賣/鉅額交易
2019/07/17	2	34.10	80	34.05	34.10	-78	7,979	-0.98%
2019/07/16	44	33.85	20	33.85	33.80	24	7,847	0.31%
2019/07/15	0	0.00	3	33.95	33.80	-3	7,784	-0.04%
2019/07/12	2	33.85	6	33.84	33.80	-4	7,911	-0.05%
2019/07/11	10	33.95	0	0.00	33.90	10	7,911	0.13%
2019/07/09	1	33.90	0	0.00	33.85	1	7,977	0.01%
2019/07/08	1	34.10	0	0.00	34.10	1	8,007	0.01%
2019/07/01	0	0.00	2	33.95	33.85	-2	8,711	-0.02%
2019/06/26	0	0.00	2	33.48	33.50	-2	8,765	-0.02%
2019/06/24	1	33.50	0	0.00	33.75	1	8,854	0.01%
2019/06/20	0	0.00	30	33.45	33.40	-30	8,838	-0.34%
2019/06/19	30	32.90	32	33.34	33.25	-2	8,860	-0.02%
2019/06/17	0	0.00	13.5	32.99	33.00	-13.5	8,790	-0.15%
2019/06/14	0	0.00	30.5	32.94	32.70	-30.5	8,845	-0.34%
2019/06/13	0	0.00	0.5	32.70	32.70	-0.5	8,852	-0.01%
2019/06/12	0.4	32.90	0	0.00	33.10	0.4	8,899	0.00%
2019/06/11	0.4	32.80	0	0.00	33.00	0.4	8,942	0.00%
2019/06/10	0.4	32.75	0	0.00	32.80	0.4	8,959	0.00%
2019/06/06	0.5	32.60	0	0.00	32.75	0.5	8,960	0.01%
2019/06/04	1.5	32.83	2	32.90	32.80	-0.6	8,994	-0.01%
2019/06/03	0.5	32.80	0	0.00	32.80	0.5	9,013	0.00%
2019/05/31	0.5	32.65	61	32.70	32.80	-60.6	9,065	-0.67%
2019/05/30	0	0.00	2	32.55	32.25	-2	9,024	-0.02%
2019/05/27	0	0.00	1	31.90	31.50	-1	9,002	-0.01%
2019/05/24	2	31.33	0	0.00	31.35	2	8,897	0.02%
2019/05/22	31	31.36	0	0.00	31.50	31	8,890	0.35%
2019/05/21	32	32.01	0	0.00	32.05	32	8,831	0.36%
2019/05/20	3	32.75	122	32.70	32.60	-119	8,623	-1.38%	大賣/鉅額交易
2019/05/17	30	31.65	30	32.25	31.75	0	8,367	0.00%
2019/05/16	0	0.00	60	31.88	31.75	-60	8,370	-0.72%
2019/05/14	1	31.45	2	31.45	31.50	-1	8,376	-0.01%
2019/05/10	30	31.75	1.1	31.86	31.95	28.9	8,399	0.34%
2019/05/09	1	32.45	0	0.00	32.55	1	8,366	0.01%
2019/05/08	1	32.50	0	0.00	32.85	1	8,321	0.01%
2019/05/07	1	32.60	5	32.82	32.80	-4	8,263	-0.05%
2019/05/06	110	32.63	10	32.65	32.65	100	8,232	1.21%	大買/
2019/05/03	0	0.00	30	33.40	33.20	-30	8,130	-0.37%
2019/05/02	93	33.03	1	33.15	32.85	92	8,134	1.13%
2019/04/29	4	33.60	30	33.85	33.65	-26	8,013	-0.32%
2019/04/26	7	32.60	37	33.21	33.25	-30	8,000	-0.37%
2019/04/22	0	0.00	30	32.35	32.45	-30	8,299	-0.36%
2019/04/19	0	0.00	100	32.03	31.95	-100	8,360	-1.20%
2019/04/18	32	32.04	375	32.01	31.80	-343	8,417	-4.08%	大賣/鉅額交易
2019/04/17	0	0.00	30	32.75	32.65	-30	8,373	-0.36%
2019/04/15	1	32.75	6	32.63	32.60	-5	8,531	-0.06%
2019/04/11	9	32.57	12.2	32.72	32.30	-3.2	8,581	-0.04%
2019/04/10	0	0.00	3	32.50	32.60	-3	8,475	-0.04%
2019/04/09	3	32.10	3	32.63	32.50	0	8,405	0.00%
2019/04/08	21	32.33	0	0.00	32.10	21	8,300	0.25%
2019/04/03	15	31.57	1	31.90	31.90	14	8,044	0.17%
2019/03/29	5	30.55	0	0.00	30.45	5	7,798	0.06%
2019/03/28	30	30.60	0	0.00	30.85	30	7,892	0.38%
2019/03/26	1	30.85	0	0.00	30.90	1	7,844	0.01%
2019/03/22	0	0.00	30	31.30	31.30	-30	7,821	-0.38%
2019/03/21	4	30.95	0	0.00	31.00	4	7,870	0.05%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/18	0	0.00	0.2	30.05	30.20	-0.2	7,946	0.00%
2019/03/12	0	0.00	30	30.25	30.30	-30	8,015	-0.37%
2019/03/11	95	29.75	0	0.00	29.85	95	8,137	1.17%
2019/03/08	251	29.78	0	0.00	29.75	251	8,272	3.03%	大買/鉅額交易
2019/03/07	125	30.10	0	0.00	30.10	125	8,371	1.49%	大買/鉅額交易
2019/03/06	1	30.15	0	0.00	30.15	1	8,443	0.01%
2019/03/04	30	30.25	0	0.00	30.00	30	8,628	0.35%
2019/02/27	30	30.75	2	30.35	30.50	28	8,569	0.33%
2019/02/26	1	31.05	4	31.30	31.25	-3	8,489	-0.04%
2019/02/25	3	31.35	1.5	31.38	31.50	1.5	8,465	0.02%
2019/02/22	30	30.75	30	31.17	31.20	0	8,529	0.00%
2019/02/21	4	31.00	0	0.00	31.20	4	8,618	0.05%
2019/02/20	1	30.90	32	31.05	31.00	-31	8,728	-0.36%
2019/02/19	0	0.00	1	30.85	30.70	-1	9,152	-0.01%
2019/02/14	0	0.00	3	30.10	30.00	-3	9,118	-0.03%
2019/02/13	0	0.00	30	30.05	30.00	-30	9,085	-0.33%
2019/02/12	3	29.45	0	0.00	29.80	3	9,064	0.03%
2019/02/11	32	29.35	1	29.70	29.65	31	9,077	0.34%
2019/01/30	0	0.00	31	29.65	29.70	-31	8,984	-0.35%
2019/01/29	30	29.25	1	29.55	29.40	29	8,912	0.33%
2019/01/28	0	0.00	31	29.60	29.70	-31	8,879	-0.35%
2019/01/25	0	0.00	30	29.55	29.55	-30	8,955	-0.33%
2019/01/24	0	0.00	1	29.60	29.60	-1	8,901	-0.01%
2019/01/18	31	28.85	0	0.00	28.80	31	9,143	0.34%
2019/01/14	0	0.00	3	29.10	29.00	-3	9,231	-0.03%
2019/01/10	0	0.00	19	29.27	29.35	-19	9,424	-0.20%
2019/01/09	0	0.00	32	29.29	29.30	-32	9,492	-0.34%
2019/01/08	0	0.00	8	28.99	28.85	-8	9,781	-0.08%
2019/01/07	0	0.00	61	28.67	28.70	-61	9,859	-0.62%
2019/01/04	1	27.85	1	28.15	28.25	0	9,958	0.00%
2019/01/03	1	27.85	0	0.00	28.20	1	10,232	0.01%
2018/12/27	36	27.63	1	27.55	27.50	35	10,478	0.33%
2018/12/26	1	27.95	0	0.00	27.65	1	10,470	0.01%
2018/12/22	2	27.55	0	0.00	27.50	2	10,842	0.02%
2018/12/21	34	27.70	1	27.90	27.60	33	11,052	0.30%
2018/12/17	2	28.55	1	28.90	28.80	1	11,426	0.01%
2018/12/13	0	0.00	2	28.40	28.45	-2	11,923	-0.02%
2018/12/12	1	28.65	0	0.00	28.60	1	12,034	0.01%
2018/12/11	2	28.80	2	28.75	28.65	0	12,027	0.00%
2018/12/06	0	0.00	1	28.20	28.15	-1	12,688	-0.01%
2018/12/05	3.5	28.22	0	0.00	28.40	3.5	12,999	0.03%
2018/12/04	1	28.60	5	28.94	28.60	-4	13,179	-0.03%
2018/12/03	4	29.20	7	29.11	29.30	-3	13,251	-0.02%
2018/11/30	1	28.50	1	28.60	28.45	0	13,246	0.00%
2018/11/29	1	28.30	0	0.00	28.30	1	13,327	0.01%
2018/11/28	0	0.00	2	28.53	28.60	-2	13,318	-0.02%
2018/11/27	31	28.19	3	28.20	28.20	28	13,315	0.21%
2018/11/26	5	28.45	2	28.95	28.75	3	13,324	0.02%
2018/11/23	14	28.45	1	28.90	28.45	13	13,454	0.10%
2018/11/22	32	28.85	0	0.00	28.85	32	13,484	0.24%
2018/11/21	0	0.00	1	29.20	29.20	-1	13,609	-0.01%
2018/11/20	1	29.00	0	0.00	29.25	1	13,803	0.01%
2018/11/19	31	29.30	0	0.00	29.45	31	14,145	0.22%
2018/11/16	42	29.73	0	0.00	29.35	42	14,578	0.29%
2018/11/12	0	0.00	5	31.10	31.50	-5	14,956	-0.03%
2018/11/08	0	0.00	30	31.80	31.80	-30	15,190	-0.20%
2018/11/02	0	0.00	6	31.30	31.65	-6	15,247	-0.04%
2018/11/01	0	0.00	2	30.63	30.65	-2	15,160	-0.01%
2018/10/30	0	0.00	30	30.25	30.15	-30	15,259	-0.20%
2018/10/29	30	29.30	0	0.00	29.95	30	15,194	0.20%
2018/10/26	0	0.00	1	29.95	30.00	-1	15,210	-0.01%
2018/10/25	0	0.00	2	29.40	30.20	-2	15,222	-0.01%
2018/10/23	2	31.50	1	31.15	31.20	1	15,026	0.01%
2018/10/19	1	31.00	0	0.00	31.25	1	15,040	0.01%
2018/10/18	2	32.05	3	32.03	32.05	-1	14,906	-0.01%
2018/10/17	1	31.75	11	31.71	31.55	-10	14,932	-0.07%
2018/10/16	38	31.03	2	31.40	31.05	36	14,994	0.24%
2018/10/15	34	31.81	4	31.90	32.10	30	14,845	0.20%
2018/10/12	1	31.80	30	33.25	33.25	-29	14,868	-0.20%
2018/10/11	63	33.07	9	32.33	32.35	54	15,030	0.36%
2018/10/09	0	0.00	33	35.70	35.85	-33	14,779	-0.22%
2018/10/08	0.1	34.90	30	34.85	35.05	-29.9	14,603	-0.20%
2018/10/05	31	34.05	0	0.00	34.50	31	14,624	0.21%
2018/10/04	5.1	34.89	0	0.00	35.15	5.1	14,724	0.03%
2018/10/03	2.1	35.64	5	35.38	35.40	-2.9	14,807	-0.02%
2018/10/02	2.1	35.23	1	35.40	35.40	1.1	14,917	0.01%
2018/10/01	43.1	34.99	0	0.00	34.80	43.1	15,055	0.29%
2018/09/28	30	35.45	0	0.00	35.70	30	15,180	0.20%
2018/09/27	8.2	36.00	2	36.10	36.35	6.2	15,212	0.04%
2018/09/26	50	35.87	2	35.90	36.00	48	15,398	0.31%
2018/09/25	31.2	36.45	0	0.00	36.20	31.2	15,450	0.20%
2018/09/21	0	0.00	69	36.87	37.40	-69	15,309	-0.45%
2018/09/20	31.1	35.85	2	36.05	35.80	29.1	14,943	0.19%
2018/09/19	0	0.00	37	36.87	37.00	-37	14,610	-0.25%
2018/09/17	4.3	35.79	9	36.05	35.75	-4.7	14,190	-0.03%
2018/09/14	0.1	36.00	1	36.30	36.05	-0.9	14,164	-0.01%
2018/09/13	2	35.55	0	0.00	35.65	2	13,939	0.01%
2018/09/12	33	35.13	3	36.02	35.45	30	13,754	0.22%
2018/09/11	0.1	35.25	40	35.44	35.45	-39.9	13,492	-0.30%
2018/09/10	3	34.52	2	34.20	34.50	1	13,213	0.01%
2018/09/07	6	34.20	0	0.00	34.05	6	13,127	0.05%
2018/09/06	12	34.47	0	0.00	34.35	12	12,986	0.09%
2018/09/05	10.1	34.97	1	34.70	34.70	9.1	12,867	0.07%
2018/09/04	10	34.68	0	0.00	34.75	10	12,655	0.08%
2018/09/03	69.1	34.96	10	34.51	34.60	59.1	12,558	0.47%
2018/08/31	31.1	35.35	0	0.00	35.75	31.1	12,429	0.25%
2018/08/30	14.1	35.64	1	36.40	35.70	13.1	12,333	0.11%
2018/08/29	23.4	35.61	1	35.80	35.70	22.4	12,200	0.18%
2018/08/28	9.1	35.90	3	36.00	35.95	6.1	12,067	0.05%
2018/08/27	107.1	35.58	205	35.16	35.70	-97.9	11,937	-0.82%	大買/大賣/
2018/08/24	46.1	36.15	34	35.93	36.00	12.1	11,651	0.10%
2018/08/23	110.1	36.63	17	36.85	37.25	93.1	11,349	0.82%	大買/
2018/08/22	109.1	35.41	19.2	35.38	35.20	89.9	10,837	0.83%	大買/
2018/08/21	0.2	33.90	3	33.90	34.05	-2.8	10,315	-0.03%
2018/08/20	0.1	32.40	1	32.35	32.50	-0.9	10,030	-0.01%
2018/08/17	0	0.00	2	32.40	32.45	-2	9,994	-0.02%
2018/08/16	0	0.00	3	31.83	32.25	-3	9,937	-0.03%
2018/08/15	1	33.10	0	0.00	32.25	1	9,932	0.01%
2018/08/14	0	0.00	30	32.22	32.75	-30	9,740	-0.31%
2018/08/13	0	0.00	1	31.85	31.80	-1	9,633	-0.01%
2018/08/07	0	0.00	2	32.20	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	31	31.86	32.10	-31	9,514	-0.33%
2018/08/02	61	31.46	8	31.40	30.75	53	9,391	0.56%
2018/08/01	2	31.90	4	32.19	32.30	-2	9,203	-0.02%
2018/07/31	0	0.00	5	32.60	32.60	-5	9,132	-0.05%
2018/07/27	1	32.10	0	0.00	32.25	1	9,071	0.01%
2018/07/26	0	0.00	3	32.60	32.85	-3	8,977	-0.03%
2018/07/25	3	32.15	0	0.00	32.20	3	8,997	0.03%
2018/07/24	0	0.00	20	32.78	32.65	-20	9,134	-0.22%
2018/07/20	0	0.00	3	32.10	32.20	-3	8,874	-0.03%
2018/07/19	3	32.08	5	32.55	31.80	-2	8,652	-0.02%
2018/07/18	5	32.90	5	33.03	33.25	0	8,444	0.00%
2018/07/17	0	0.00	4	32.08	32.00	-4	8,072	-0.05%
2018/07/16	4	31.74	0	0.00	31.70	4	7,960	0.05%
2018/07/11	0	0.00	4	31.74	31.90	-4	7,616	-0.05%
2018/07/10	6	32.15	4	32.33	32.05	2	7,440	0.03%
2018/07/09	2	32.10	0	0.00	32.35	2	7,233	0.03%
2018/07/06	2	31.45	458	31.53	31.50	-456	6,964	-6.55%	大賣/鉅額交易
2018/07/05	5	31.31	2	31.40	30.90	3	6,686	0.04%
2018/07/04	6	30.59	0	0.00	30.80	6	6,554	0.09%
2018/07/02	0	0.00	30	29.15	28.90	-30	6,241	-0.48%
2018/06/29	0	0.00	32	28.64	28.90	-32	6,194	-0.52%
2018/06/28	30	28.25	1	28.30	28.50	29	6,113	0.47%
2018/06/26	30	28.65	0	0.00	28.80	30	6,046	0.50%
2018/06/21	0	0.00	30	29.15	28.80	-30	5,896	-0.51%
2018/06/20	0	0.00	0.1	28.85	29.00	-0.1	5,893	0.00%
2018/06/19	30	28.50	0	0.00	28.50	30	5,800	0.52%
2018/06/14	4	28.78	0	0.00	28.55	4	5,465	0.07%
2018/06/11	30	29.15	0	0.00	29.00	30	5,650	0.53%
2018/06/07	0	0.00	10	29.65	29.80	-10	5,651	-0.18%
2018/06/06	0	0.00	0.3	29.85	29.95	-0.3	5,608	0.00%
2018/06/05	0	0.00	20	29.45	29.50	-20	5,511	-0.36%
2018/06/04	1	29.30	0	0.00	29.35	1	5,493	0.02%
2018/06/01	0	0.00	10	28.90	28.95	-10	5,462	-0.18%
2018/05/25	0	0.00	2	29.08	28.75	-2	5,356	-0.04%
2018/05/22	1	28.95	2	28.75	28.90	-1	5,365	-0.02%
2018/05/21	3	28.85	3	29.00	28.95	0	5,414	0.00%
2018/05/16	1	28.05	0	0.00	28.20	1	5,487	0.02%
2018/05/15	0	0.00	0	28.10	28.15	0	5,705	0.00%
2018/05/10	0	0.00	1	28.45	28.20	-1	6,252	-0.02%
2018/05/04	0	0.00	10	27.80	27.70	-10	6,372	-0.16%
2018/05/02	4	28.53	0	0.00	28.60	4	6,429	0.06%
2018/04/30	0	0.00	5.5	28.07	28.40	-5.5	6,402	-0.09%
2018/04/27	0	0.00	6	27.20	27.20	-6	6,267	-0.10%
2018/04/20	0	0.00	2	27.05	27.10	-2	6,703	-0.03%
2018/04/17	0	0.00	1	26.55	26.50	-1	7,049	-0.01%
2018/04/10	0	0.00	3	27.02	27.20	-3	7,665	-0.04%
2018/04/09	0	0.00	2.7	26.84	27.05	-2.7	7,672	-0.04%
2018/04/03	0	0.00	1	26.55	26.60	-1	7,720	-0.01%
2018/04/02	0	0.00	0.9	26.35	26.35	-0.9	7,879	-0.01%
2018/03/30	0	0.00	20	26.25	26.50	-20	8,034	-0.25%
2018/03/27	0	0.00	20	26.05	26.10	-20	7,972	-0.25%
2018/03/16	0	0.00	8	26.36	26.75	-8	8,054	-0.10%
2018/03/15	0.1	25.75	0	0.00	25.75	0.1	7,768	0.00%
2018/03/14	0	0.00	5	26.05	25.75	-5	7,782	-0.06%
2018/03/13	0	0.00	2	26.00	26.05	-2	7,790	-0.03%
2018/03/12	0	25.80	0	0.00	25.85	0	7,806	0.00%
2018/03/08	0	0.00	10	25.75	25.75	-10	7,855	-0.13%
2018/03/07	0	0.00	1	25.65	25.70	-1	7,878	-0.01%
2018/02/26	0	0.00	56.4	25.95	25.95	-56.4	7,853	-0.72%
2018/02/21	0	0.00	46	25.06	25.40	-46	7,785	-0.59%
2018/02/09	5	24.30	0	0.00	24.35	5	7,599	0.07%
2018/02/07	22	24.59	0	0.00	24.45	22	7,456	0.30%
2018/02/06	34	24.57	15	24.18	24.30	19	7,175	0.26%
2018/02/01	1	26.10	0	0.00	26.10	1	6,549	0.02%
2018/01/30	3	26.20	0	0.00	26.10	3	6,319	0.05%
2018/01/29	15	26.30	0	0.00	26.45	15	6,257	0.24%
2018/01/26	32	26.31	0	0.00	26.55	32	6,221	0.51%
2018/01/25	12	26.30	0	0.00	26.40	12	6,161	0.19%
2018/01/24	72	26.45	0	0.00	26.55	72	6,058	1.19%
2018/01/23	142	26.75	3	26.75	26.90	139	5,930	2.34%	大買/鉅額交易
2018/01/22	3	26.77	4.1	26.85	26.70	-1.1	5,825	-0.02%
2018/01/19	200	26.80	2.1	26.94	26.90	197.9	5,699	3.47%	大買/鉅額交易
2018/01/18	3	27.00	0	0.00	27.00	3	5,607	0.05%
2018/01/17	12	26.89	0.1	26.90	26.90	11.9	5,608	0.21%
2018/01/16	102	26.92	3.1	27.57	27.00	98.9	5,569	1.78%	大買/
2018/01/15	0	0.00	3	27.33	27.30	-3	5,416	-0.06%
2018/01/12	6	27.02	0	0.00	26.90	6	5,306	0.11%
2018/01/10	1	27.05	2	27.05	27.00	-1	5,119	-0.02%
2018/01/09	0	0.00	0	26.70	26.75	0	4,956	0.00%
2018/01/08	0	0.00	1	26.90	26.50	-1	4,872	-0.02%
2018/01/05	1	26.25	0	0.00	26.65	1	4,730	0.02%
2018/01/04	5	26.58	1	26.25	26.35	4	4,655	0.09%
2018/01/03	1	26.60	2	26.75	26.60	-1	4,556	-0.02%
2018/01/02	5	26.97	1	27.00	26.80	4	4,448	0.09%