遠東新 (1402)-玉山-景美券商分點個股進出

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
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/14	1	34.25	1	34.15	34.25	0	5,351	0.00%
2024/05/13	0	34.40	1.6	34.43	34.60	-1.6	5,343	-0.03%
2024/05/10	0	0.00	1	33.95	34.45	-1	5,287	-0.02%
2024/05/09	5	33.30	4	33.65	33.40	1	5,167	0.02%
2024/05/08	0	0.00	1	33.70	33.75	-1	5,184	-0.02%
2024/05/07	0	33.55	0.1	33.40	33.70	-0.1	5,149	0.00%
2024/05/06	0	0.00	3.2	33.52	33.50	-3.2	5,101	-0.06%
2024/05/03	1	33.20	0	33.05	33.20	1	5,032	0.02%
2024/05/02	0	0.00	4	33.28	33.20	-4	4,976	-0.08%
2024/04/30	0	0.00	1	32.50	32.50	-1	4,851	-0.02%
2024/04/29	0	32.95	0	0.00	33.10	0	4,812	0.00%
2024/04/26	0	32.15	1	32.30	32.05	-1	4,709	-0.02%
2024/04/25	0.2	32.33	0	32.15	32.15	0.2	4,661	0.00%
2024/04/22	0	0.00	9	32.30	32.40	-9	4,821	-0.19%
2024/04/19	6	31.36	0	0.00	31.15	6	4,788	0.13%
2024/04/17	1	31.80	1	32.00	31.95	0	4,646	0.00%
2024/04/16	1	32.05	1	31.85	31.85	0	4,600	0.00%
2024/04/12	0	32.35	0	0.00	32.35	0	4,507	0.00%
2024/04/11	0	32.65	0	0.00	32.80	0	4,491	0.00%
2024/04/09	0	0.00	0	32.70	32.90	0	4,541	0.00%
2024/04/08	0	32.60	0	0.00	32.65	0	4,596	0.00%
2024/04/03	0	0.00	0	32.55	32.60	0	4,618	0.00%
2024/04/01	0	0.00	10	33.30	33.25	-10	4,673	-0.21%
2024/03/29	1	33.00	1	33.00	33.25	0	4,671	0.00%
2024/03/28	0	32.90	0	0.00	33.05	0	4,623	0.00%
2024/03/27	0	0.00	1	32.75	32.85	-1	4,641	-0.02%
2024/03/26	1	32.70	0	0.00	32.60	1	4,817	0.02%
2024/03/25	5	32.10	0	0.00	32.40	5	5,011	0.10%
2024/03/22	0	0.00	2	32.40	32.50	-2	5,238	-0.04%
2024/03/21	0	0.00	10	32.52	32.70	-10	5,412	-0.18%
2024/03/20	0	31.70	0	0.00	31.80	0	6,170	0.00%
2024/03/19	1	32.00	5	31.90	31.70	-4	6,240	-0.06%
2024/03/15	0	0.00	2	33.20	32.90	-2	6,204	-0.03%
2024/03/14	0	32.70	0	0.00	32.90	0	5,903	0.00%
2024/03/13	0	32.50	6	32.53	32.70	-6	5,894	-0.10%
2024/03/12	0	0.00	2.3	32.24	32.35	-2.3	5,868	-0.04%
2024/03/08	3.3	32.05	0	0.00	32.40	3.3	6,094	0.05%
2024/03/07	1	32.05	0	0.00	32.05	1	6,235	0.02%
2024/03/06	0	0.00	1.1	32.03	32.00	-1.1	6,344	-0.02%
2024/03/05	0	0.00	2	31.95	31.85	-2	6,744	-0.03%
2024/03/04	2	31.88	0	31.60	31.85	2	6,898	0.03%
2024/03/01	0	0.00	0	31.80	31.90	0	7,096	0.00%
2024/02/29	0	32.40	5	32.53	32.60	-5	7,360	-0.07%
2024/02/27	0	0.00	4	31.79	31.65	-4	7,378	-0.05%
2024/02/23	1	31.75	0	0.00	31.65	1	7,580	0.01%
2024/02/21	0	31.60	2	31.70	31.75	-2	7,884	-0.03%
2024/02/20	0	0.00	1.6	31.54	31.60	-1.6	7,914	-0.02%
2024/02/19	0	0.00	9	31.28	31.35	-9	7,963	-0.11%
2024/02/15	1	30.50	0	0.00	30.70	1	8,187	0.01%
2024/02/05	6	30.59	0	0.00	30.65	6	8,199	0.07%
2024/02/02	1	30.90	0	0.00	31.05	1	8,225	0.01%
2024/02/01	0	31.15	2	31.18	31.30	-2	8,264	-0.02%
2024/01/31	0	0.00	4	31.06	30.90	-4	8,293	-0.05%
2024/01/30	6	30.82	0	0.00	30.65	6	8,280	0.07%
2024/01/29	0	31.10	5	31.10	31.15	-5	8,365	-0.06%
2024/01/26	0	0.00	10	30.93	30.95	-10	8,389	-0.12%
2024/01/25	0	30.80	6	30.84	30.85	-6	8,458	-0.07%
2024/01/24	1	30.40	1	30.60	30.60	0	8,510	0.00%
2024/01/23	0	0.00	2	30.60	30.60	-2	8,601	-0.02%
2024/01/22	4	30.39	0	0.00	30.30	4	8,677	0.05%
2024/01/19	7	30.27	2	30.50	30.50	5	8,745	0.06%
2024/01/18	1	30.35	0	0.00	30.50	1	8,810	0.01%
2024/01/17	11	30.84	0	0.00	30.40	11	8,817	0.12%
2024/01/16	6	31.03	0	31.05	31.05	6	8,700	0.07%
2024/01/15	0	31.30	0	0.00	31.40	0	8,639	0.00%
2024/01/11	0	0.00	1	31.40	31.45	-1	8,788	-0.01%
2024/01/10	3	31.25	0	31.20	31.20	3	8,999	0.03%
2024/01/09	0	0.00	1	31.75	31.75	-1	9,041	-0.01%
2024/01/08	0	0.00	3.1	31.87	31.80	-3.1	9,099	-0.03%
2024/01/03	2	31.30	4	31.50	31.45	-2	9,358	-0.02%
2024/01/02	0	31.40	15	31.52	31.55	-15	9,340	-0.16%
2023/12/29	4	31.05	0	0.00	31.20	4	9,309	0.04%
2023/12/28	1	31.20	3	31.40	31.40	-2	9,329	-0.02%
2023/12/27	0	0.00	13	31.40	31.40	-13	9,325	-0.14%
2023/12/26	0	0.00	8	31.09	31.10	-8	9,287	-0.09%
2023/12/25	2	30.83	0	0.00	30.95	2	9,313	0.02%
2023/12/22	8.2	31.05	0	0.00	31.10	8.2	9,323	0.09%
2023/12/21	4	31.01	11	31.50	31.50	-7	9,305	-0.08%
2023/12/20	0	0.00	0.1	31.43	31.25	-0.1	9,118	0.00%
2023/12/19	2	31.38	2	31.48	31.45	0	8,898	0.00%
2023/12/18	1	31.20	24	31.11	31.40	-23	8,728	-0.26%
2023/12/15	8	30.80	22	31.02	30.80	-14	8,538	-0.16%
2023/12/14	2	30.70	8	30.96	30.95	-6	7,717	-0.08%
2023/12/13	9	30.72	1	30.70	30.70	8	7,673	0.10%
2023/12/12	2	30.85	0	0.00	31.00	2	8,661	0.02%
2023/12/11	5	30.75	1	30.90	30.90	4	8,735	0.05%
2023/12/08	6	30.93	0	0.00	30.95	6	8,747	0.07%
2023/12/07	27	31.14	0	31.10	31.10	27	8,771	0.31%
2023/12/06	0	0.00	5	31.79	31.65	-5	8,731	-0.06%
2023/12/05	17	31.36	6	31.60	31.30	11	8,637	0.13%
2023/12/04	1	31.00	4.1	31.44	31.60	-3.1	8,528	-0.04%
2023/12/01	0	0.00	1	30.95	30.95	-1	8,366	-0.01%
2023/11/30	1	30.60	1	31.00	30.60	0	8,250	0.00%
2023/11/29	0	0.00	1	30.75	30.60	-1	7,885	-0.01%
2023/11/28	0	0.00	2	30.95	30.60	-2	7,756	-0.03%
2023/11/27	2	30.35	2	30.90	30.45	0	7,706	0.00%
2023/11/24	1	30.15	0	30.25	30.15	1	7,451	0.01%
2023/11/22	0	0.00	7	30.69	30.45	-7	7,182	-0.10%
2023/11/21	0	0.00	9	30.38	30.40	-9	7,084	-0.13%
2023/11/20	12	30.09	57	30.05	29.95	-45	6,974	-0.65%
2023/11/17	0	30.75	16	30.85	30.75	-16	6,888	-0.23%
2023/11/16	1	30.50	8	30.81	30.85	-7	6,846	-0.10%
2023/11/15	0	30.60	6	30.65	30.70	-6	6,789	-0.09%
2023/11/14	1	30.20	1	30.25	30.50	0	6,688	0.00%
2023/11/13	7	30.06	2	30.30	30.35	5	6,670	0.08%
2023/11/10	5	30.06	0	0.00	30.25	5	6,768	0.07%
2023/11/09	0	30.05	0	0.00	30.25	0	6,785	0.00%
2023/11/08	0	0.00	2	30.20	30.15	-2	6,802	-0.03%
2023/11/06	1	29.80	11	30.19	30.25	-10	6,816	-0.15%
2023/11/03	2	29.73	0	29.95	29.90	2	6,762	0.03%
2023/11/02	1	29.85	7	29.80	29.85	-6	6,807	-0.09%
2023/11/01	2	29.40	0	0.00	29.40	2	6,770	0.03%
2023/10/31	1	29.15	5	29.49	29.50	-4	6,756	-0.06%
2023/10/30	10	29.19	1	29.25	29.30	9	6,760	0.13%
2023/10/27	1	29.25	7	29.39	29.25	-6	6,725	-0.09%
2023/10/26	20	28.96	0	29.00	29.00	20	6,724	0.30%
2023/10/25	1	29.05	4	29.18	29.10	-3	6,735	-0.04%
2023/10/24	0	0.00	31	28.77	29.05	-31	6,755	-0.46%
2023/10/23	2	28.75	30	28.70	28.65	-28	6,813	-0.41%
2023/10/20	4	28.69	1	28.85	28.85	3	6,867	0.04%
2023/10/19	1	28.90	1	29.15	28.95	0	6,896	0.00%
2023/10/18	1	29.00	3	29.23	29.00	-2	6,918	-0.03%
2023/10/17	0	0.00	3.2	29.32	29.15	-3.2	6,759	-0.05%
2023/10/16	0.1	29.35	6	29.29	29.25	-5.9	6,838	-0.09%
2023/10/13	0	0.00	9	29.31	29.30	-9	6,951	-0.13%
2023/10/12	0	0.00	1	29.30	29.25	-1	7,103	-0.01%
2023/10/11	0	0.00	22	29.08	29.20	-22	7,094	-0.31%
2023/10/06	5	28.53	0	0.00	28.55	5	7,003	0.07%
2023/10/05	5	28.47	0	0.00	28.40	5	7,025	0.07%
2023/10/04	7	28.47	0	0.00	28.35	7	7,025	0.10%
2023/10/03	2	28.80	0	0.00	28.85	2	7,008	0.03%
2023/10/02	2	28.98	26	29.10	29.10	-24	7,088	-0.34%
2023/09/28	0	0.00	55	28.85	28.75	-55	7,268	-0.76%
2023/09/27	1	28.60	10	28.66	28.60	-9	7,318	-0.12%
2023/09/26	3	28.73	24	28.65	28.60	-21	7,364	-0.29%
2023/09/25	1	28.80	0	0.00	28.85	1	7,375	0.01%
2023/09/22	2	28.75	1	28.80	28.75	1	7,447	0.01%
2023/09/21	3	28.97	0	0.00	28.80	3	7,478	0.04%
2023/09/20	3	29.40	2.2	29.39	29.20	0.8	7,445	0.01%
2023/09/18	0	0.00	7	29.49	29.50	-7	7,578	-0.09%
2023/09/15	2	28.78	7	28.99	29.10	-5	7,583	-0.07%
2023/09/14	5	29.06	16	29.25	29.45	-11	6,578	-0.17%
2023/09/13	2.1	28.86	0	0.00	29.15	2.1	6,488	0.03%
2023/09/12	10	28.90	1	29.20	29.15	9	6,589	0.14%
2023/09/11	12	28.63	3	28.78	28.70	9	6,585	0.14%
2023/09/08	8	28.41	1	28.45	28.50	7	6,577	0.11%
2023/09/07	3	28.47	0	0.00	28.40	3	6,607	0.05%
2023/09/06	3	28.63	0	0.00	28.60	3	6,585	0.05%
2023/09/05	3	28.92	1	28.75	28.85	2	6,564	0.03%
2023/09/04	8	28.58	0	0.00	28.60	8	6,566	0.12%
2023/09/01	0	0.00	6	28.84	28.80	-6	6,545	-0.09%
2023/08/31	14	28.26	0	0.00	28.15	14	6,535	0.21%
2023/08/30	6	28.43	1	28.45	28.55	5	6,414	0.08%
2023/08/29	0.2	28.30	1	28.30	28.30	-0.8	6,387	-0.01%
2023/08/28	6	28.13	0	0.00	28.15	6	6,422	0.09%
2023/08/25	12	28.35	1	28.30	28.30	11	6,945	0.16%
2023/08/24	5	28.26	0	0.00	28.35	5	6,967	0.07%
2023/08/23	8	28.41	0	0.00	28.35	8	6,916	0.12%
2023/08/22	0	0.00	0.1	28.60	28.60	-0.1	6,918	0.00%
2023/08/17	6	28.38	2	28.40	28.50	4	6,954	0.06%
2023/08/16	14	28.63	0	0.00	28.60	14	6,909	0.20%
2023/08/15	2	29.23	0	0.00	29.15	2	6,812	0.03%
2023/08/14	0	0.00	1	29.30	29.30	-1	6,805	-0.01%
2023/08/11	5	29.40	0	0.00	29.50	5	6,846	0.07%
2023/08/10	14	29.38	1	29.45	29.45	13	6,892	0.19%
2023/08/09	2	29.43	0	0.00	29.50	2	6,876	0.03%
2023/08/08	1	29.50	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0	0.00	0	29.85	29.80	0	6,825	0.00%
2023/08/04	47	29.60	1	29.55	29.50	46	6,833	0.67%
2023/08/02	5	29.65	0.2	29.60	29.55	4.8	6,812	0.07%
2023/08/01	24	29.68	0	0.00	29.65	24	6,762	0.35%
2023/07/31	1	29.70	7.8	29.71	29.70	-6.8	6,757	-0.10%
2023/07/28	2	29.78	23	29.70	29.70	-21	6,730	-0.31%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	3.2	29.41	1	29.40	29.50	2.2	6,678	0.03%
2023/07/25	3	29.20	0	0.00	29.25	3	6,659	0.05%
2023/07/24	4	29.29	37	29.15	29.15	-33	6,621	-0.50%
2023/07/21	2.5	29.74	28.2	29.60	29.60	-25.7	6,601	-0.39%
2023/07/20	2	29.88	0.1	30.04	29.80	1.9	6,556	0.03%
2023/07/19	4	29.73	0.3	29.70	29.75	3.8	6,559	0.06%
2023/07/18	13	30.05	0.5	30.10	30.00	12.5	6,469	0.19%
2023/07/17	31.1	30.51	0	0.00	30.30	31.1	6,352	0.49%
2023/07/14	2	32.15	1	32.10	32.30	1	6,184	0.02%
2023/07/13	4	32.23	0	0.00	32.20	4	6,149	0.07%
2023/07/12	3	32.28	0	0.00	32.30	3	6,134	0.05%
2023/07/11	0	0.00	4.3	32.45	32.45	-4.3	6,183	-0.07%
2023/07/10	7	32.02	0	0.00	32.00	7	6,239	0.11%
2023/07/07	12	31.93	1	32.15	32.05	11	6,234	0.18%
2023/07/06	125	32.67	0	0.00	32.20	125	6,204	2.01%	大買/鉅額交易
2023/07/05	1	33.25	1	33.50	33.35	0	6,031	0.00%
2023/07/04	22.5	33.16	0	0.00	33.15	22.5	5,975	0.38%
2023/07/03	5	33.30	0	0.00	33.45	5	5,980	0.08%
2023/06/30	12.3	33.24	0	0.00	33.45	12.3	5,999	0.21%
2023/06/29	11	33.40	0	0.00	33.40	11	5,977	0.18%
2023/06/28	26	33.36	0	0.00	33.55	26	5,985	0.43%
2023/06/27	27.5	33.43	1	33.40	33.50	26.5	5,996	0.44%
2023/06/26	11.5	33.45	2	33.33	33.50	9.5	5,996	0.16%
2023/06/21	0	0.00	3	32.97	33.05	-3	5,918	-0.05%
2023/06/20	3	32.65	0	0.00	32.75	3	5,927	0.05%
2023/06/19	1	32.65	0	0.00	32.95	1	5,923	0.02%
2023/06/16	0	0.00	1	33.10	32.95	-1	6,000	-0.02%
2023/06/15	0	0.00	2	32.93	33.00	-2	5,952	-0.03%
2023/06/14	0	0.00	1	32.75	32.75	-1	6,108	-0.02%
2023/06/13	0	0.00	2	32.60	32.60	-2	6,136	-0.03%
2023/06/12	2.1	32.51	2	32.63	32.40	0.1	6,167	0.00%
2023/06/09	1	32.70	2	32.68	32.55	-1	6,231	-0.02%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	4	32.60	32.45	-4	6,413	-0.06%
2023/06/06	0	0.00	8.2	32.40	32.50	-8.2	6,684	-0.12%
2023/06/05	0	0.00	3	32.17	32.20	-3	6,676	-0.04%
2023/06/01	15	31.81	0	0.00	31.70	15	6,681	0.22%
2023/05/31	1	32.00	5	32.27	32.30	-4	6,635	-0.06%
2023/05/30	2	31.88	6	32.10	32.10	-4	6,162	-0.06%
2023/05/29	1	31.80	2	31.98	31.85	-1	6,183	-0.02%
2023/05/26	2	31.75	1	31.80	31.80	1	6,280	0.02%
2023/05/25	2	31.73	0	0.00	32.00	2	6,275	0.03%
2023/05/24	4	31.88	2	32.05	32.00	2	6,296	0.03%
2023/05/22	2	31.93	0	0.00	32.05	2	6,292	0.03%
2023/05/19	0	0.00	1	32.20	32.05	-1	6,367	-0.02%
2023/05/18	1.1	31.85	1	32.05	32.00	0.1	6,433	0.00%
2023/05/17	0	0.00	8	32.07	31.95	-8	6,460	-0.12%
2023/05/16	8	31.61	2	31.90	31.95	6	6,446	0.09%
2023/05/15	4	31.66	1	31.75	31.75	3	6,411	0.05%
2023/05/12	6	31.79	0	0.00	32.10	6	6,429	0.09%
2023/05/11	6	31.79	0	0.00	31.80	6	6,454	0.09%
2023/05/10	5	31.95	1	32.05	32.10	4	6,462	0.06%
2023/05/09	6	32.20	0	0.00	32.25	6	6,488	0.09%
2023/05/08	0	0.00	4	32.59	32.60	-4	6,531	-0.06%
2023/05/05	0	0.00	3	32.38	32.35	-3	6,527	-0.05%
2023/05/04	0.1	32.15	6.8	32.26	32.25	-6.7	6,583	-0.10%
2023/05/02	4	32.15	5	32.19	32.25	-1	6,679	-0.01%
2023/04/28	0	0.00	1	32.00	31.90	-1	6,883	-0.01%
2023/04/27	0	0.00	1	31.95	31.85	-1	6,903	-0.01%
2023/04/26	0	0.00	1	31.85	31.90	-1	6,901	-0.01%
2023/04/25	0	0.00	1	31.75	31.75	-1	6,825	-0.01%
2023/04/24	1	31.80	3	31.95	31.90	-2	6,837	-0.03%
2023/04/21	0	0.00	1	31.60	31.40	-1	6,857	-0.01%
2023/04/20	2	31.48	0	0.00	31.45	2	6,890	0.03%
2023/04/18	1	31.60	0	0.00	31.65	1	6,890	0.01%
2023/04/17	0	0.00	1	31.80	31.85	-1	6,869	-0.01%
2023/04/13	0	0.00	4	31.79	31.70	-4	6,817	-0.06%
2023/04/11	0	0.00	3	31.73	31.80	-3	6,722	-0.04%
2023/04/07	1	31.30	1	31.50	31.30	0	6,706	0.00%
2023/04/06	1	31.20	0	0.00	31.35	1	6,715	0.01%
2023/03/30	100	31.25	0	0.00	31.30	100	7,382	1.35%
2023/03/29	0	0.00	5	31.32	31.35	-5	7,930	-0.06%
2023/03/28	92	31.19	0	0.00	31.10	92	8,487	1.08%
2023/03/24	0	0.00	1	31.05	31.10	-1	10,586	-0.01%
2023/03/23	1	30.90	2	31.00	30.95	-1	10,672	-0.01%
2023/03/21	4	30.78	0	0.00	30.75	4	10,925	0.04%
2023/03/20	2	30.78	2	30.93	30.80	0	10,993	0.00%
2023/03/17	3	31.03	1	31.05	31.00	2	11,035	0.02%
2023/03/16	3	31.32	5	31.38	31.30	-2	11,014	-0.02%
2023/03/15	3	31.33	0	0.00	31.25	3	11,209	0.03%
2023/03/14	1	31.20	1	31.40	31.30	0	11,377	0.00%
2023/03/13	0	0.00	2	31.45	31.35	-2	11,541	-0.02%
2023/03/10	3	31.27	1	31.30	31.25	2	11,507	0.02%
2023/03/09	14	31.79	1	31.55	31.55	13	11,556	0.11%
2023/03/08	4	32.34	0	0.00	32.30	4	11,689	0.03%
2023/03/07	1	32.45	6	32.67	32.55	-5	11,809	-0.04%
2023/03/06	1	32.45	4.3	32.55	32.45	-3.3	11,929	-0.03%
2023/03/03	8	32.23	0	0.00	32.20	8	12,018	0.07%
2023/03/02	1	31.95	14	32.42	32.45	-13	12,138	-0.11%
2023/03/01	6	32.13	0	0.00	32.00	6	12,174	0.05%
2023/02/24	4	32.19	3	32.42	32.45	1	12,289	0.01%
2023/02/23	0	0.00	16	32.38	32.45	-16	12,464	-0.13%
2023/02/22	3	31.97	0	0.00	32.15	3	12,554	0.02%
2023/02/21	1	31.95	0	0.00	32.20	1	12,536	0.01%
2023/02/20	7	32.01	0	0.00	32.00	7	12,685	0.06%
2023/02/17	11	32.03	0	0.00	32.00	11	12,906	0.09%
2023/02/16	2	32.28	11	32.41	32.25	-9	13,072	-0.07%
2023/02/15	5	32.04	0.4	32.00	32.00	4.6	13,090	0.04%
2023/02/14	6	32.15	0	0.00	32.10	6	13,054	0.05%
2023/02/13	0	0.00	2	32.40	32.35	-2	13,018	-0.02%
2023/02/10	4	32.23	5	32.31	32.15	-1	13,054	-0.01%
2023/02/09	11	32.15	2	32.28	32.20	9	13,050	0.07%
2023/02/08	4	32.34	0	0.00	32.25	4	13,085	0.03%
2023/02/07	0	0.00	1	32.65	32.55	-1	13,125	-0.01%
2023/02/06	0	0.00	6	32.52	32.40	-6	13,133	-0.05%
2023/02/03	1	32.25	2	32.40	32.35	-1	13,125	-0.01%
2023/02/02	2	32.33	0.1	32.40	32.40	1.9	13,213	0.01%
2023/02/01	7	32.48	1	32.65	32.70	6	13,162	0.05%
2023/01/31	4	32.80	0	0.00	32.70	4	13,161	0.03%
2023/01/30	1	32.85	18.8	33.12	33.30	-17.8	13,123	-0.14%
2023/01/17	3	32.25	0	0.00	32.35	3	12,938	0.02%
2023/01/16	2.2	32.31	0	0.00	32.45	2.2	12,947	0.02%
2023/01/13	0	0.00	10	32.60	32.60	-10	12,943	-0.08%
2023/01/12	0	0.00	16	32.59	32.50	-16	13,181	-0.12%
2023/01/11	2.1	32.59	6	32.57	32.60	-3.9	13,227	-0.03%
2023/01/10	2	32.05	0	0.00	32.30	2	13,184	0.02%
2023/01/09	0	0.00	6	32.42	32.50	-6	13,181	-0.05%
2023/01/06	0	0.00	1	31.90	31.80	-1	13,223	-0.01%
2023/01/05	2	31.78	0	0.00	31.70	2	13,327	0.02%
2023/01/04	1	31.75	1	31.95	31.90	0	13,424	0.00%
2023/01/03	3.1	31.55	1	31.80	31.70	2.1	13,532	0.02%
2022/12/30	0	0.00	2.3	31.94	31.90	-2.3	13,486	-0.02%
2022/12/29	3	31.63	1	31.55	31.70	2	13,680	0.01%
2022/12/28	2.1	31.48	3	31.78	31.85	-0.9	13,707	-0.01%
2022/12/27	1	31.80	5	31.87	31.80	-4	13,654	-0.03%
2022/12/26	2	31.65	0	0.00	31.60	2	13,686	0.01%
2022/12/23	3	31.62	0	0.00	31.55	3	13,793	0.02%
2022/12/22	1	33.00	7	32.04	33.00	-6	13,807	-0.04%
2022/12/21	7	31.11	6	31.39	31.30	1	13,305	0.01%
2022/12/20	9	31.07	2	31.20	31.10	7	12,822	0.05%
2022/12/19	14.3	31.47	0	0.00	31.30	14.3	12,369	0.12%
2022/12/16	10.4	32.70	3	33.08	32.60	7.4	11,756	0.06%
2022/12/15	4	32.84	5	33.07	32.95	-1	10,479	-0.01%
2022/12/14	0	0.00	5	32.87	33.00	-5	10,406	-0.05%
2022/12/13	12.1	32.61	1	32.65	32.65	11.1	10,365	0.11%
2022/12/12	2	33.20	0	0.00	33.20	2	10,162	0.02%
2022/12/09	0	0.00	4	33.16	33.20	-4	10,201	-0.04%
2022/12/08	2	32.30	1.1	32.85	33.00	0.9	10,263	0.01%
2022/12/07	2	32.73	20	32.95	32.80	-18	10,196	-0.18%
2022/12/06	1	32.80	1	32.95	32.75	0	9,980	0.00%
2022/12/05	0.1	32.90	8	32.88	32.80	-7.9	9,759	-0.08%
2022/12/02	7	32.27	1	32.35	32.30	6	9,539	0.06%
2022/12/01	10	32.85	4.2	32.72	32.65	5.8	9,554	0.06%
2022/11/30	7	32.51	14	32.43	32.50	-7	9,436	-0.07%
2022/11/29	1	31.80	8	31.97	32.15	-7	9,024	-0.08%
2022/11/28	5	31.02	8	31.55	31.75	-3	8,939	-0.03%
2022/11/25	2	31.30	1	31.65	31.55	1	8,919	0.01%
2022/11/24	0	0.00	14	31.51	31.80	-14	9,015	-0.16%
2022/11/23	2	30.85	0	0.00	31.05	2	9,003	0.02%
2022/11/22	2.2	30.46	2	30.80	30.90	0.2	8,962	0.00%
2022/11/21	15.2	30.57	1	30.55	30.60	14.2	8,791	0.16%
2022/11/18	7	31.31	1	31.80	31.35	6	8,579	0.07%
2022/11/16	4	31.51	1	31.55	31.50	3	8,442	0.04%
2022/11/15	21.1	32.04	0	0.00	31.65	21.1	8,304	0.25%
2022/11/14	2	33.15	8	32.88	33.20	-6	8,054	-0.07%
2022/11/11	7	32.04	1	32.20	32.25	6	7,848	0.08%
2022/11/10	1	32.35	1	32.50	32.35	0	7,785	0.00%
2022/11/08	0	0.00	3	32.48	32.80	-3	7,839	-0.04%
2022/11/07	1	32.15	1	32.35	32.45	0	7,812	0.00%
2022/11/04	2	31.93	1.3	32.16	32.35	0.8	7,820	0.01%
2022/11/03	1.1	31.71	4	32.21	32.30	-2.9	7,783	-0.04%
2022/11/02	4	31.93	1	32.05	32.05	3	7,796	0.04%
2022/11/01	0	0.00	1	32.35	32.45	-1	7,810	-0.01%
2022/10/31	1	32.05	1	32.35	32.15	0	7,859	0.00%
2022/10/28	1	31.85	0	0.00	32.05	1	7,892	0.01%
2022/10/26	10	31.90	3	31.95	31.90	7	8,177	0.09%
2022/10/25	10	31.51	3	31.67	31.65	7	8,251	0.08%
2022/10/24	2	31.58	1	31.60	31.55	1	8,310	0.01%
2022/10/21	0	0.00	1	31.45	31.20	-1	8,343	-0.01%
2022/10/20	2	30.38	2	30.80	31.00	0	8,452	0.00%
2022/10/19	0	0.00	2	31.03	31.00	-2	8,255	-0.02%
2022/10/18	2	30.73	1	30.90	30.85	1	8,263	0.01%
2022/10/17	0	0.00	6	30.70	30.95	-6	8,364	-0.07%
2022/10/14	7	31.47	1	31.85	31.35	6	8,476	0.07%
2022/10/13	6	31.53	4	31.85	31.40	2	8,525	0.02%
2022/10/12	0.1	31.75	3	31.95	31.95	-2.9	8,643	-0.03%
2022/10/11	4	31.46	1	31.65	31.40	3	8,632	0.03%
2022/10/07	0.1	32.03	15	32.00	32.10	-14.9	8,550	-0.17%
2022/10/06	2	31.93	6	32.21	32.15	-4	8,718	-0.05%
2022/10/05	6	31.85	0	0.00	31.75	6	8,672	0.07%
2022/10/04	2	32.05	2	32.33	32.15	0	8,711	0.00%
2022/10/03	2.2	31.92	1	32.15	32.15	1.2	8,721	0.01%
2022/09/30	0	0.00	0.1	32.30	32.35	-0.1	8,701	0.00%
2022/09/28	1	32.35	1	32.65	32.35	0	8,598	0.00%
2022/09/27	0	0.00	1	32.50	32.75	-1	8,559	-0.01%
2022/09/26	3	32.30	3	32.33	32.10	0	8,566	0.00%
2022/09/23	1	32.80	1	33.00	32.90	0	8,531	0.00%
2022/09/22	1	32.20	0	0.00	32.80	1	8,566	0.01%
2022/09/21	0	0.00	0.4	32.70	32.80	-0.4	8,528	0.00%
2022/09/20	0	0.00	2.8	32.48	32.80	-2.8	8,539	-0.03%
2022/09/19	0	0.00	1	32.10	32.10	-1	8,504	-0.01%
2022/09/16	2	32.25	0	0.00	32.00	2	8,589	0.02%
2022/09/15	1.2	32.98	3	32.85	33.00	-1.9	8,451	-0.02%
2022/09/14	0	0.00	6	32.27	32.15	-6	8,332	-0.07%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0.4	31.65	1	32.15	31.85	-0.7	8,310	-0.01%
2022/09/08	2	31.48	0	0.00	31.80	2	8,441	0.02%
2022/09/07	3.4	31.42	1	31.45	31.50	2.4	8,426	0.03%
2022/09/06	1	31.60	1	31.75	31.75	0	8,369	0.00%
2022/09/05	0	0.00	1	31.75	31.75	-1	8,351	-0.01%
2022/09/02	2	31.70	2	31.78	31.65	0	8,412	0.00%
2022/09/01	3	31.65	1.6	31.79	31.70	1.4	8,362	0.02%
2022/08/31	0	0.00	3	32.25	32.75	-3	8,344	-0.04%
2022/08/30	0	0.00	7	31.99	32.15	-7	8,202	-0.09%
2022/08/29	2	31.48	2	31.70	31.40	0	8,112	0.00%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	5	31.53	31.65	-5	8,038	-0.06%
2022/08/24	2	30.83	0	0.00	31.05	2	8,006	0.02%
2022/08/23	1	30.70	1	30.90	30.90	0	8,530	0.00%
2022/08/22	0	0.00	5	30.95	30.95	-5	8,617	-0.06%
2022/08/19	0.1	30.90	1	30.85	30.90	-0.9	8,662	-0.01%
2022/08/18	0	0.00	1	30.90	30.90	-1	8,715	-0.01%
2022/08/16	0	0.00	4	30.56	30.60	-4	8,708	-0.05%
2022/08/15	0	0.00	1	30.45	30.25	-1	8,650	-0.01%
2022/08/12	10	30.15	7	30.32	30.30	3	8,691	0.03%
2022/08/11	20	30.10	6	30.14	30.10	14	8,731	0.16%
2022/08/10	2	29.80	2	30.05	29.85	0	8,773	0.00%
2022/08/09	5	29.80	6	29.72	29.90	-1	8,818	-0.01%
2022/08/08	5	29.39	0	0.00	29.45	5	8,874	0.06%
2022/08/05	1	29.50	2	29.75	29.65	-1	9,067	-0.01%
2022/08/04	4	29.30	3	29.57	29.50	1	9,042	0.01%
2022/08/03	11	29.66	0	0.00	29.65	11	8,959	0.12%
2022/08/02	5	29.92	0	0.00	30.00	5	8,871	0.06%
2022/08/01	11.2	30.15	3	30.48	30.10	8.2	8,754	0.09%
2022/07/29	3.1	30.26	8	30.51	30.40	-4.9	8,693	-0.06%
2022/07/28	10.1	30.11	7	30.39	30.10	3.1	8,613	0.04%
2022/07/27	4	31.64	1	31.95	31.75	3	8,530	0.04%
2022/07/26	8	31.85	0	0.00	31.75	8	8,408	0.10%
2022/07/25	7.1	31.96	4	32.00	32.10	3.1	8,375	0.04%
2022/07/22	4	32.03	1	32.25	32.15	3	8,324	0.04%
2022/07/21	0	0.00	1	32.50	32.40	-1	8,236	-0.01%
2022/07/20	6	32.41	1	32.80	32.30	5	8,099	0.06%
2022/07/19	1	32.50	5	32.58	32.50	-4	8,035	-0.05%
2022/07/18	0	0.00	3	32.07	32.15	-3	7,850	-0.04%
2022/07/13	3	31.60	3	31.85	31.90	0	7,638	0.00%
2022/07/12	0	0.00	2.5	31.39	31.50	-2.5	7,563	-0.03%
2022/07/07	3.3	31.45	5	31.55	31.45	-1.7	7,544	-0.02%
2022/07/06	3	31.70	0	0.00	31.55	3	7,502	0.04%
2022/07/04	2.4	31.82	5	31.93	32.00	-2.6	7,378	-0.04%
2022/07/01	2	31.35	2	31.28	31.15	0	7,350	0.00%
2022/06/29	0	0.00	6	32.01	32.15	-6	7,207	-0.08%
2022/06/28	0	0.00	1	31.95	31.85	-1	7,164	-0.01%
2022/06/27	0	0.00	4	31.65	31.70	-4	7,165	-0.06%
2022/06/24	0	0.00	38	31.40	31.30	-38	7,133	-0.53%
2022/06/23	0	0.00	2	31.20	31.15	-2	7,135	-0.03%
2022/06/22	0	0.00	0	31.10	31.05	0	7,151	0.00%
2022/06/20	0	0.00	4	30.80	30.70	-4	7,054	-0.06%
2022/06/17	1.5	30.95	3	31.05	30.85	-1.5	7,046	-0.02%
2022/06/16	5	31.60	1	31.60	31.30	4	6,926	0.06%
2022/06/15	0	0.00	3	31.15	31.30	-3	7,040	-0.04%
2022/06/14	0	0.00	2	31.05	30.95	-2	7,113	-0.03%
2022/06/13	3	30.82	3	30.95	30.95	0	7,145	0.00%
2022/06/10	1.3	31.26	0	0.00	31.30	1.3	7,112	0.02%
2022/06/09	0	0.00	4	31.44	31.40	-4	7,143	-0.06%
2022/06/08	0	0.00	6	31.11	31.25	-6	7,032	-0.09%
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/06/06	3	30.68	1	30.85	30.80	2	7,055	0.03%
2022/06/02	5	30.56	0	0.00	30.70	5	7,151	0.07%
2022/06/01	6	30.76	1	30.80	30.80	5	7,263	0.07%
2022/05/31	39	31.14	2	31.35	30.50	37	7,236	0.51%
2022/05/30	2	31.55	1	31.80	31.80	1	6,723	0.01%
2022/05/27	1	31.60	0	31.60	31.60	1	6,682	0.01%
2022/05/26	1	31.60	45	31.66	31.75	-44	6,705	-0.66%
2022/05/25	0	0.00	0.3	31.35	31.70	-0.3	6,809	0.00%
2022/05/24	2	31.35	1	31.25	31.50	1	6,834	0.01%
2022/05/23	0.1	31.35	0	0.00	31.40	0.1	6,833	0.00%
2022/05/20	0.3	31.28	3	31.45	31.35	-2.7	6,908	-0.04%
2022/05/19	1.1	31.00	0	0.00	31.15	1.1	6,881	0.02%
2022/05/18	0.1	30.90	1	31.25	31.25	-0.9	6,844	-0.01%
2022/05/17	3	30.80	4	30.70	30.90	-1	6,847	-0.01%
2022/05/16	0.2	30.80	0	0.00	30.90	0.2	6,783	0.00%
2022/05/13	1	30.45	53	30.63	31.00	-52	6,707	-0.78%
2022/05/12	0	0.00	3	29.90	29.70	-3	6,483	-0.05%
2022/05/11	0	0.00	5	30.04	30.15	-5	6,443	-0.08%
2022/05/10	1	29.80	3	30.05	30.15	-2	6,408	-0.03%
2022/05/09	3	29.85	6	29.95	29.80	-3	6,403	-0.05%
2022/05/06	2	30.08	0	0.00	30.20	2	6,359	0.03%
2022/05/05	0.2	30.30	8	30.38	30.55	-7.8	6,400	-0.12%
2022/05/04	0.1	30.10	1	30.10	30.15	-0.9	6,362	-0.01%
2022/05/03	0	0.00	1	30.15	29.95	-1	6,420	-0.02%
2022/04/29	1	29.95	0	0.00	30.05	1	6,408	0.02%
2022/04/28	1	29.70	1	29.95	29.95	0	6,467	0.00%
2022/04/27	1.2	29.85	0	0.00	29.70	1.2	6,435	0.02%
2022/04/26	0	0.00	2	30.18	30.25	-2	6,393	-0.03%
2022/04/25	2	29.93	4	30.00	30.00	-2	6,366	-0.03%
2022/04/22	3	30.10	1	30.35	30.35	2	6,245	0.03%
2022/04/21	1	30.25	1	30.45	30.40	0	6,218	0.00%
2022/04/20	1	30.10	6	30.34	30.50	-5	6,267	-0.08%
2022/04/19	5	30.14	0	0.00	30.10	5	6,220	0.08%
2022/04/18	4	30.09	4	30.24	30.20	0	6,202	0.00%
2022/04/15	1	30.30	1	30.55	30.40	0	6,111	0.00%
2022/04/14	1	30.55	0	0.00	30.60	1	6,091	0.02%
2022/04/13	0	0.00	10	30.62	30.90	-10	6,107	-0.16%
2022/04/12	1	30.00	2	30.28	30.20	-1	6,028	-0.02%
2022/04/11	1	30.05	3	30.27	30.20	-2	6,019	-0.03%
2022/04/08	1	29.95	5	30.09	30.10	-4	6,013	-0.07%
2022/04/07	9	30.02	3.8	30.01	29.95	5.2	6,014	0.09%
2022/04/06	2	30.05	2	30.28	30.45	0	5,946	0.00%
2022/03/31	1	30.55	4	30.53	30.40	-3	5,875	-0.05%
2022/03/30	1	30.25	2	30.43	30.30	-1	5,809	-0.02%
2022/03/29	1	30.10	1.5	30.30	30.35	-0.5	5,761	-0.01%
2022/03/28	5	30.05	0	0.00	30.20	5	5,716	0.09%
2022/03/25	3	30.35	12	30.40	30.60	-9	5,635	-0.16%
2022/03/23	1	30.70	3	30.75	30.75	-2	6,002	-0.03%
2022/03/22	1	30.75	3	30.73	30.80	-2	6,006	-0.03%
2022/03/21	2	30.55	0	0.00	30.65	2	5,997	0.03%
2022/03/18	3	30.32	0	0.00	30.70	3	5,986	0.05%
2022/03/17	0	0.00	3	30.58	30.55	-3	5,918	-0.05%
2022/03/16	0	0.00	3	30.40	30.45	-3	5,820	-0.05%
2022/03/15	3	30.07	0	0.00	30.20	3	5,784	0.05%
2022/03/14	0	0.00	23	30.47	30.55	-23	5,778	-0.40%
2022/03/11	0	0.00	1	30.30	30.20	-1	5,786	-0.02%
2022/03/10	0	0.00	13	30.01	30.20	-13	5,817	-0.22%
2022/03/09	1	29.60	2	29.80	29.55	-1	5,785	-0.02%
2022/03/08	1	29.40	4	29.59	29.50	-3	5,790	-0.05%
2022/03/07	17	29.52	0	0.00	29.50	17	5,772	0.29%
2022/03/04	1	30.20	2	30.23	30.30	-1	5,917	-0.02%
2022/03/03	0	0.00	10	30.51	30.60	-10	5,993	-0.17%
2022/03/02	0	0.00	4	30.33	30.35	-4	6,062	-0.07%
2022/03/01	1.1	30.18	17	30.17	30.30	-15.9	6,138	-0.26%
2022/02/25	6.2	29.55	12	29.63	29.55	-5.8	6,226	-0.09%
2022/02/24	8	29.68	2	29.73	29.70	6	6,328	0.09%
2022/02/23	4	29.93	2	30.00	30.00	2	6,310	0.03%
2022/02/22	2	29.85	1	29.95	29.95	1	6,343	0.02%
2022/02/21	10.5	29.91	6	30.05	30.20	4.5	6,280	0.07%
2022/02/18	0	0.00	7	29.79	30.00	-7	6,347	-0.11%
2022/02/17	3	29.65	21	29.70	29.80	-18	6,513	-0.28%
2022/02/16	0	0.00	17.2	29.54	29.60	-17.2	6,452	-0.27%
2022/02/15	0	0.00	3	29.45	29.35	-3	6,530	-0.05%
2022/02/14	1	29.25	13	29.37	29.45	-12	6,539	-0.18%
2022/02/11	0	0.00	0.5	29.45	29.40	-0.5	6,560	-0.01%
2022/02/10	0	0.00	1	29.55	29.60	-1	6,649	-0.02%
2022/02/09	3	29.15	5	29.37	29.50	-2	6,677	-0.03%
2022/02/07	5	29.15	12	29.25	29.30	-7	6,679	-0.10%
2022/01/26	0	0.00	6	28.83	28.80	-6	6,635	-0.09%
2022/01/25	9	28.33	0	0.00	28.60	9	6,715	0.13%
2022/01/24	3	28.68	0	0.00	28.80	3	6,702	0.04%
2022/01/21	13	28.83	0	0.00	28.80	13	6,823	0.19%
2022/01/20	1	29.05	0	0.00	29.25	1	6,785	0.01%
2022/01/19	2	29.08	0	0.00	29.15	2	6,781	0.03%
2022/01/17	5	29.12	0	0.00	29.15	5	6,798	0.07%
2022/01/14	1	29.20	1	29.20	29.20	0	6,992	0.00%
2022/01/13	2	29.35	14	29.43	29.55	-12	7,063	-0.17%
2022/01/12	2	29.05	5	29.30	29.30	-3	7,098	-0.04%
2022/01/11	2	29.03	0	0.00	29.15	2	7,139	0.03%
2022/01/10	2	29.05	0	0.00	29.10	2	7,159	0.03%
2022/01/07	2	29.10	1	29.35	29.15	1	7,223	0.01%
2022/01/06	0	0.00	13	29.24	29.25	-13	7,241	-0.18%
2022/01/05	0.1	29.00	0	0.00	29.05	0.1	7,215	0.00%
2022/01/04	11.4	28.85	0	0.00	29.00	11.4	7,289	0.16%
2022/01/03	24	29.34	1	29.35	29.15	23	7,279	0.32%
2021/12/30	3	29.15	24	29.11	29.30	-21	7,292	-0.29%
2021/12/29	0	0.00	16	29.21	29.30	-16	7,326	-0.22%
2021/12/28	0	0.00	19	29.06	29.15	-19	7,334	-0.26%
2021/12/27	0	0.00	3	28.98	29.00	-3	7,334	-0.04%
2021/12/24	0	0.00	9	28.88	28.90	-9	7,467	-0.12%
2021/12/23	0	0.00	5	28.74	28.80	-5	7,546	-0.07%
2021/12/22	0	0.00	1	28.70	28.60	-1	7,589	-0.01%
2021/12/21	0	0.00	22	28.52	28.55	-22	7,625	-0.29%
2021/12/20	2	28.40	1	28.40	28.40	1	7,684	0.01%
2021/12/17	7	28.15	10	28.20	28.10	-3	7,729	-0.04%
2021/12/16	2	28.25	0	0.00	28.20	2	7,273	0.03%
2021/12/15	2	28.33	0	0.00	28.35	2	7,419	0.03%
2021/12/14	1	28.35	1	28.35	28.45	0	7,477	0.00%
2021/12/13	2	28.53	1	28.75	28.45	1	7,498	0.01%
2021/12/10	1	28.60	0	28.70	28.75	1	7,464	0.01%
2021/12/09	1	28.60	1	28.75	28.85	0	7,482	0.00%
2021/12/08	2	28.70	5	28.73	28.75	-3	7,459	-0.04%
2021/12/07	1	28.70	9	28.62	28.75	-8	7,436	-0.11%
2021/12/06	1.1	28.15	6	28.36	28.60	-4.9	7,462	-0.07%
2021/12/03	4	28.33	108	28.40	28.30	-104	7,471	-1.39%	大賣/鉅額交易
2021/12/02	7	28.19	0	0.00	28.30	7	7,435	0.09%
2021/12/01	6	28.01	20	28.00	28.30	-14	7,380	-0.19%
2021/11/30	57	27.92	0	0.00	27.90	57	7,311	0.78%
2021/11/29	13	27.95	1	28.00	28.15	12	7,019	0.17%
2021/11/26	66	28.27	1	28.30	28.25	65	6,936	0.94%
2021/11/25	8	28.38	4	28.45	28.55	4	6,926	0.06%
2021/11/24	19	28.64	11	28.73	28.80	8	6,802	0.12%
2021/11/23	26	28.73	1	28.70	28.75	25	6,647	0.38%
2021/11/22	9	29.27	0	0.00	29.15	9	6,394	0.14%
2021/11/19	4	29.39	10	29.45	29.40	-6	6,314	-0.10%
2021/11/18	5	29.54	9	29.47	29.50	-4	6,276	-0.06%
2021/11/17	24	29.29	0	0.00	29.35	24	6,236	0.38%
2021/11/16	18	29.34	0	0.00	29.50	18	6,162	0.29%
2021/11/15	8	30.14	0	0.00	30.00	8	6,044	0.13%
2021/11/12	10	30.05	10	30.14	30.15	0	6,060	0.00%
2021/11/11	0	0.00	5	30.00	30.00	-5	6,017	-0.08%
2021/11/10	3	29.83	1	29.85	29.90	2	6,051	0.03%
2021/11/09	1	29.85	22	29.82	29.90	-21	6,026	-0.35%
2021/11/08	0	0.00	5.1	29.52	29.45	-5.1	5,942	-0.08%
2021/11/05	15.1	29.29	1	29.35	29.40	14.1	5,918	0.24%
2021/11/04	10	29.39	0	0.00	29.35	10	5,874	0.17%
2021/11/03	0	0.00	9	29.63	29.55	-9	5,896	-0.15%
2021/11/02	1	29.25	20	29.45	29.45	-19	5,904	-0.32%
2021/11/01	4	29.03	0	0.00	29.00	4	5,882	0.07%
2021/10/29	30	29.03	1	29.00	29.10	29	5,849	0.50%
2021/10/28	6	29.26	0	0.00	29.25	6	5,769	0.10%
2021/10/27	3	29.37	3	29.43	29.45	0	5,804	0.00%
2021/10/26	1	29.50	4	29.59	29.55	-3	6,014	-0.05%
2021/10/25	5	29.35	0	0.00	29.35	5	6,336	0.08%
2021/10/22	20	29.39	0	0.00	29.40	20	6,457	0.31%
2021/10/21	0	0.00	1	29.95	30.10	-1	6,394	-0.02%
2021/10/19	0	0.00	4	29.70	29.70	-4	6,402	-0.06%
2021/10/18	1	29.45	3	29.47	29.45	-2	6,392	-0.03%
2021/10/15	0	0.00	5	29.34	29.30	-5	6,421	-0.08%
2021/10/14	5	29.12	1	29.40	29.05	4	6,484	0.06%
2021/10/13	1	29.10	3	29.37	29.25	-2	6,551	-0.03%
2021/10/12	5	29.10	0	0.00	29.25	5	6,700	0.07%
2021/10/08	2	29.55	0	0.00	29.45	2	6,628	0.03%
2021/10/07	0	0.00	8	29.55	29.55	-8	6,645	-0.12%
2021/10/06	6	29.14	2	29.40	29.25	4	6,701	0.06%
2021/10/05	6.1	29.06	2.5	29.34	29.35	3.6	6,762	0.05%
2021/10/04	0	0.00	9	29.41	29.35	-9	6,845	-0.13%
2021/10/01	19	29.23	10	29.00	29.15	9	6,951	0.13%
2021/09/30	0	0.00	4.1	29.95	29.85	-4.1	6,844	-0.06%
2021/09/29	5	29.56	17	29.55	29.55	-12	6,795	-0.18%
2021/09/28	0	0.00	2.8	29.90	30.00	-2.8	6,771	-0.04%
2021/09/27	0	0.00	18	29.94	29.85	-18	6,803	-0.26%
2021/09/24	0	0.00	3	29.65	29.35	-3	6,843	-0.04%
2021/09/23	0	0.00	7	29.26	29.25	-7	6,853	-0.10%
2021/09/22	17	28.74	1	28.70	28.70	16	6,892	0.23%
2021/09/17	3	29.57	1	29.60	29.50	2	6,742	0.03%
2021/09/16	3	29.63	0	0.00	29.65	3	6,689	0.04%
2021/09/15	0	29.95	19	29.75	29.80	-19	6,678	-0.28%
2021/09/14	1	29.65	11.1	29.75	29.75	-10.1	6,764	-0.15%
2021/09/13	1	29.10	1	29.35	29.45	0	6,777	0.00%
2021/09/10	1	29.20	0	0.00	29.20	1	6,832	0.01%
2021/09/09	2	29.05	0	0.00	29.05	2	6,998	0.03%
2021/09/08	5	29.30	4	29.25	29.25	1	6,926	0.01%
2021/09/07	1	29.60	0	0.00	29.60	1	6,908	0.01%
2021/09/06	0	0.00	6	29.81	29.70	-6	6,947	-0.09%
2021/09/03	0	0.00	2	29.85	30.00	-2	6,965	-0.03%
2021/09/02	4	29.61	0	0.00	29.60	4	6,996	0.06%
2021/09/01	25	29.69	0	0.00	29.60	25	7,023	0.36%
2021/08/31	10	29.75	1	30.00	30.05	9	7,030	0.13%
2021/08/30	3	29.60	4	29.75	29.90	-1	6,985	-0.01%
2021/08/27	0	0.00	7	29.56	29.65	-7	7,029	-0.10%
2021/08/26	1	28.95	0	0.00	29.20	1	7,095	0.01%
2021/08/25	3	29.20	0	0.00	29.35	3	7,183	0.04%
2021/08/24	0	0.00	3	29.28	29.40	-3	7,260	-0.04%
2021/08/23	0	0.00	10	28.81	28.90	-10	7,338	-0.14%
2021/08/20	0.3	28.50	4	28.44	28.30	-3.7	7,430	-0.05%
2021/08/19	8	28.39	2	28.48	28.30	6	7,602	0.08%
2021/08/18	4	28.58	1	28.50	28.85	3	7,552	0.04%
2021/08/17	12	28.63	2.3	28.60	28.55	9.7	7,612	0.13%
2021/08/16	12	29.16	0	0.00	29.05	12	7,620	0.16%
2021/08/13	6	29.75	4.9	29.69	29.65	1.1	7,573	0.01%
2021/08/12	0	0.00	1	30.20	30.25	-1	7,637	-0.01%
2021/08/11	1	29.75	2	30.05	30.00	-1	7,698	-0.01%
2021/08/10	3	29.87	3	29.95	29.95	0	7,781	0.00%
2021/08/09	6	29.80	0	0.00	29.95	6	7,973	0.08%
2021/08/06	2	30.10	2	30.10	30.05	0	8,119	0.00%
2021/08/05	0	0.00	2	30.30	30.00	-2	8,351	-0.02%
2021/08/04	4	30.28	0	0.00	30.25	4	8,806	0.05%
2021/08/03	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2021/08/02	11	29.89	2	29.90	30.10	9	9,307	0.10%
2021/07/30	18	29.74	1	29.90	29.60	17	9,473	0.18%
2021/07/29	12	30.87	0	0.00	31.15	12	9,574	0.13%
2021/07/28	14	31.05	1	31.50	31.00	13	9,453	0.14%
2021/07/27	12	31.53	0	0.00	31.50	12	9,632	0.12%
2021/07/26	27	32.27	0	0.00	31.90	27	9,668	0.28%
2021/07/23	3	32.72	1.5	33.05	32.75	1.5	9,640	0.02%
2021/07/22	0	0.00	2	32.88	32.90	-2	9,785	-0.02%
2021/07/21	2	32.45	3	32.65	32.50	-1	9,889	-0.01%
2021/07/20	7	32.81	11	32.65	32.60	-4	10,058	-0.04%
2021/07/19	0	0.00	3	33.65	33.60	-3	10,150	-0.03%
2021/07/16	0	0.00	13.1	33.41	33.60	-13.1	10,793	-0.12%
2021/07/14	1	32.75	0	0.00	32.60	1	11,046	0.01%
2021/07/13	0	0.00	1	32.90	32.90	-1	11,496	-0.01%
2021/07/12	1	32.85	4.4	33.04	32.95	-3.4	11,706	-0.03%
2021/07/08	1.4	32.61	12	32.81	32.95	-10.6	11,633	-0.09%
2021/07/07	5	32.20	0	0.00	32.35	5	11,685	0.04%
2021/07/06	10	32.55	6	32.55	32.55	4	11,783	0.03%
2021/07/05	2	32.50	0	0.00	32.45	2	11,827	0.02%
2021/07/02	5	32.47	3	32.93	32.20	2	12,077	0.02%
2021/07/01	0	0.00	14.3	32.44	32.45	-14.3	12,046	-0.12%
2021/06/30	0.5	31.96	0	32.00	32.00	0.5	11,996	0.00%
2021/06/29	1	31.65	0	0.00	31.90	1	11,990	0.01%
2021/06/28	3	31.90	2	31.90	31.90	1	12,109	0.01%
2021/06/25	0.4	31.79	18	31.83	31.75	-17.6	12,240	-0.14%
2021/06/24	8	31.38	0	0.00	31.50	8	12,342	0.06%
2021/06/23	1.4	31.41	10	31.56	31.65	-8.6	12,488	-0.07%
2021/06/22	0	0.00	1	31.00	30.85	-1	12,389	-0.01%
2021/06/21	6	30.62	2	30.60	30.75	4	12,363	0.03%
2021/06/18	12	31.28	1.3	31.39	31.05	10.7	12,334	0.09%
2021/06/17	3	31.62	0	0.00	31.80	3	12,184	0.02%
2021/06/16	0	0.00	4	31.95	31.85	-4	12,390	-0.03%
2021/06/15	7	31.65	0.7	31.90	31.80	6.3	12,414	0.05%
2021/06/11	0	0.00	1	32.00	31.90	-1	12,468	-0.01%
2021/06/10	1	31.30	1	31.50	31.95	0	12,531	0.00%
2021/06/09	5	31.67	0	0.00	31.50	5	12,505	0.04%
2021/06/08	0	0.00	45	32.00	31.90	-45	12,582	-0.36%
2021/06/07	2	31.75	7	31.96	31.75	-5	12,658	-0.04%
2021/06/04	2	32.05	0	0.00	31.90	2	12,686	0.02%
2021/06/03	0	0.00	4	32.38	32.45	-4	12,856	-0.03%
2021/06/02	0	0.00	2	32.03	32.05	-2	12,835	-0.02%
2021/06/01	0	0.00	1	31.90	31.90	-1	12,821	-0.01%
2021/05/31	1	31.65	4	31.59	31.65	-3	12,902	-0.02%
2021/05/28	0.1	31.00	3	31.22	31.25	-2.9	13,025	-0.02%
2021/05/27	6	30.79	0	0.00	30.40	6	13,102	0.05%
2021/05/26	2.8	31.35	1	31.25	31.40	1.8	13,326	0.01%
2021/05/25	1	31.20	13	31.19	31.20	-12	13,880	-0.09%
2021/05/24	7	30.69	1	31.00	30.55	6	13,847	0.04%
2021/05/21	0	0.00	2	30.50	30.50	-2	13,881	-0.01%
2021/05/20	4	30.20	15	30.28	30.35	-11	13,874	-0.08%
2021/05/19	0	0.00	8	30.76	30.60	-8	13,813	-0.06%
2021/05/18	2	30.75	14	30.09	30.80	-12	13,857	-0.09%
2021/05/17	12	29.94	0	0.00	29.65	12	13,908	0.09%
2021/05/14	8	30.70	7	30.50	30.75	1	13,754	0.01%
2021/05/13	16	30.49	2	30.80	30.00	14	13,594	0.10%
2021/05/12	18	30.83	20	31.04	30.65	-2	13,360	-0.01%
2021/05/11	17	33.18	15	33.78	32.75	2	12,933	0.02%
2021/05/10	8	34.00	109.4	34.09	33.90	-101.4	12,670	-0.80%	大賣/鉅額交易
2021/05/07	10	33.63	10.2	34.10	33.25	-0.2	12,533	0.00%
2021/05/06	5	33.87	117	33.47	33.85	-112	12,389	-0.90%	大賣/鉅額交易
2021/05/05	0	0.00	3	33.02	32.65	-3	12,148	-0.02%
2021/05/04	3	32.73	6	32.64	31.70	-3	11,969	-0.03%
2021/05/03	16	32.70	7	32.79	32.35	9	11,684	0.08%
2021/04/29	11	33.47	18.9	33.40	33.25	-7.9	11,607	-0.07%
2021/04/28	1	33.05	26	33.27	33.40	-25	11,517	-0.22%
2021/04/27	10	33.03	11	32.80	32.85	-1	11,597	-0.01%
2021/04/26	14	32.56	1	32.90	32.50	13	11,508	0.11%
2021/04/23	9	32.43	0	0.00	32.55	9	11,376	0.08%
2021/04/22	5.1	33.31	35	34.40	33.30	-29.9	11,299	-0.26%
2021/04/21	14	33.11	17	33.10	33.10	-3	10,647	-0.03%
2021/04/20	5	32.55	4	33.05	33.15	1	10,518	0.01%
2021/04/19	27	32.50	18	32.54	33.40	9	10,323	0.09%
2021/04/16	10	31.30	15	31.59	31.90	-5	9,904	-0.05%
2021/04/13	5	31.06	56	31.11	30.60	-51	9,715	-0.52%
2021/04/12	0	0.00	10.4	30.71	30.95	-10.4	9,576	-0.11%
2021/04/09	2	30.30	16	30.51	30.40	-14	9,537	-0.15%
2021/04/08	1	30.45	14	30.27	30.50	-13	9,510	-0.14%
2021/04/06	3	29.93	21	30.10	29.95	-18	9,379	-0.19%
2021/04/01	5	29.94	0	0.00	29.90	5	9,420	0.05%
2021/03/31	0	0.00	4	30.05	30.20	-4	9,448	-0.04%
2021/03/30	0	0.00	8	30.06	30.00	-8	9,393	-0.09%
2021/03/29	1	29.90	32	29.89	29.90	-31	9,243	-0.34%
2021/03/26	47	29.68	65	29.70	29.75	-18	9,217	-0.20%
2021/03/25	16.4	28.93	0	0.00	29.10	16.4	9,079	0.18%
2021/03/24	0	0.00	1	29.00	29.15	-1	9,106	-0.01%
2021/03/23	10	29.12	0	0.00	29.00	10	9,113	0.11%
2021/03/22	4	29.01	8	29.13	29.40	-4	9,144	-0.04%
2021/03/19	22	29.09	1	29.00	29.20	21	9,159	0.23%
2021/03/18	5	29.60	5	29.45	29.50	0	8,969	0.00%
2021/03/17	32	29.69	15	29.65	29.45	17	8,943	0.19%
2021/03/16	0	0.00	5	29.79	29.90	-5	8,907	-0.06%
2021/03/15	13	29.62	12	29.64	29.55	1	8,865	0.01%
2021/03/12	24	29.39	1	29.80	29.80	23	8,896	0.26%
2021/03/11	10.4	29.49	1	29.65	29.45	9.4	8,865	0.11%
2021/03/10	5.6	29.65	1.2	29.73	29.75	4.4	8,862	0.05%
2021/03/09	0	0.00	21	29.71	29.90	-21	8,855	-0.24%
2021/03/08	3	29.20	1	29.40	29.30	2	8,675	0.02%
2021/03/05	3	29.22	2	29.40	29.35	1	8,667	0.01%
2021/03/04	10	29.18	6	29.43	29.40	4	8,846	0.05%
2021/03/03	0	0.00	19	29.22	29.35	-19	8,753	-0.22%
2021/03/02	3	28.80	31	29.20	28.70	-28	8,558	-0.33%
2021/02/26	14	28.83	0	0.00	28.95	14	8,447	0.17%
2021/02/25	0	0.00	57	29.06	29.50	-57	8,055	-0.71%
2021/02/24	21.1	27.97	0	0.00	27.75	21.1	7,569	0.28%
2021/02/23	7	28.09	30	28.02	28.10	-23	7,539	-0.31%
2021/02/22	1	27.40	3	27.50	27.45	-2	7,489	-0.03%
2021/02/19	10	27.31	3	27.38	27.40	7	7,606	0.09%
2021/02/18	2	27.55	13	27.54	27.50	-11	7,725	-0.14%
2021/02/17	23	26.97	5	26.90	27.10	18	7,641	0.24%
2021/02/05	2	26.65	2	27.03	27.05	0	7,543	0.00%
2021/02/04	2	26.45	3	26.83	26.85	-1	7,589	-0.01%
2021/02/03	9	26.58	0.2	26.75	26.70	8.8	7,778	0.11%
2021/02/02	0	0.00	5	26.77	26.75	-5	7,820	-0.06%
2021/02/01	4	26.28	3	26.55	26.25	1	7,803	0.01%
2021/01/29	9	26.38	2	26.35	26.00	7	7,754	0.09%
2021/01/28	16	26.52	1	26.85	26.45	15	7,641	0.20%
2021/01/27	7	26.79	0	0.00	26.50	7	7,542	0.09%
2021/01/26	2	26.60	1	26.55	26.60	1	7,485	0.01%
2021/01/25	1	26.40	5	26.70	26.80	-4	7,457	-0.05%
2021/01/22	2	26.38	0	0.00	26.40	2	7,481	0.03%
2021/01/21	6	26.56	0	0.00	26.40	6	7,420	0.08%
2021/01/20	21	26.81	1	26.40	26.40	20	7,367	0.27%
2021/01/19	1	27.20	1	27.45	27.45	0	7,118	0.00%
2021/01/18	3	27.13	0.6	27.27	27.25	2.4	7,132	0.03%
2021/01/15	13	27.62	0	0.00	27.60	13	7,011	0.19%
2021/01/14	12	27.93	0	0.00	28.10	12	6,947	0.17%
2021/01/13	1	28.10	8	28.33	28.40	-7	6,921	-0.10%
2021/01/12	3	28.15	0	0.00	28.05	3	6,884	0.04%
2021/01/11	7	28.49	4	28.40	28.60	3	6,860	0.04%
2021/01/08	11	28.30	0	0.00	28.70	11	6,819	0.16%
2021/01/07	0	0.00	2	28.55	28.35	-2	6,769	-0.03%
2021/01/06	8	28.31	10	28.70	28.35	-2	6,715	-0.03%
2021/01/05	0	0.00	3	28.80	28.85	-3	6,573	-0.05%
2021/01/04	4	28.80	1	28.70	28.85	3	6,584	0.05%
2020/12/31	10	28.85	0	0.00	28.95	10	6,491	0.15%
2020/12/30	0	0.00	8	28.88	29.05	-8	6,463	-0.12%
2020/12/29	3	28.47	5	28.55	28.65	-2	6,398	-0.03%
2020/12/28	15	28.66	3	29.00	28.60	12	6,397	0.19%
2020/12/25	0	0.00	3	28.50	28.55	-3	6,364	-0.05%
2020/12/24	4	28.33	66	28.26	28.05	-62	6,308	-0.98%
2020/12/23	0.8	27.60	0	0.00	27.60	0.8	6,197	0.01%
2020/12/22	1	27.85	1	28.10	27.70	0	6,247	0.00%
2020/12/21	0	0.00	1	27.85	27.95	-1	6,346	-0.02%
2020/12/18	5	27.55	0	0.00	27.45	5	6,414	0.08%
2020/12/17	1	27.55	0	0.00	27.55	1	6,485	0.02%
2020/12/16	0	0.00	4	27.69	27.90	-4	6,526	-0.06%
2020/12/15	2	27.45	0	0.00	27.15	2	6,649	0.03%
2020/12/14	2	27.65	0	0.00	27.60	2	6,721	0.03%
2020/12/11	0	0.00	2	27.65	27.70	-2	6,819	-0.03%
2020/12/08	2	27.50	0	0.00	27.50	2	7,036	0.03%
2020/12/07	2	27.55	0	0.00	27.60	2	7,007	0.03%
2020/12/04	5	27.60	30	27.65	27.65	-25	7,046	-0.35%
2020/12/03	40	27.36	4	27.65	27.40	36	7,108	0.51%
2020/12/02	2	27.35	0	0.00	27.40	2	7,211	0.03%
2020/12/01	3	27.30	0	0.00	27.50	3	7,359	0.04%
2020/11/30	3	27.78	5	27.70	27.40	-2	7,539	-0.03%
2020/11/27	6	27.61	0	0.00	27.70	6	7,373	0.08%
2020/11/26	1	27.85	0	0.00	27.90	1	7,410	0.01%
2020/11/25	3	27.93	0	0.00	28.05	3	7,542	0.04%
2020/11/24	16	28.00	0	0.00	28.05	16	7,534	0.21%
2020/11/23	0	0.00	3	28.35	28.25	-3	7,519	-0.04%
2020/11/19	0	0.00	18	28.16	28.20	-18	7,434	-0.24%
2020/11/18	0	0.00	1	28.10	28.20	-1	7,418	-0.01%
2020/11/17	0	0.00	2.9	27.98	28.00	-2.9	7,326	-0.04%
2020/11/16	0.9	27.41	1	27.45	27.50	-0.1	7,345	0.00%
2020/11/13	1	27.30	0	0.00	27.60	1	7,415	0.01%
2020/11/12	51	27.49	5	27.51	27.60	46	7,452	0.62%
2020/11/11	0	0.00	19	27.57	27.70	-19	7,458	-0.25%
2020/11/10	0	0.00	8	26.88	26.90	-8	7,254	-0.11%
2020/11/09	0	26.55	4	26.53	26.60	-4	7,186	-0.06%
2020/11/06	0.2	26.20	1	26.10	26.20	-0.8	7,189	-0.01%
2020/11/05	0	0.00	7	26.24	26.20	-7	7,223	-0.10%
2020/11/04	0	0.00	1	26.05	26.10	-1	7,262	-0.01%
2020/11/03	0	0.00	12	26.18	26.20	-12	7,343	-0.16%
2020/11/02	0	0.00	2	26.05	26.05	-2	7,391	-0.03%
2020/10/30	3	25.58	0	0.00	25.75	3	7,470	0.04%
2020/10/29	0	0.00	1	25.90	25.80	-1	7,531	-0.01%
2020/10/28	0	0.00	1	26.10	26.10	-1	7,839	-0.01%
2020/10/27	0	0.00	20	25.95	25.90	-20	8,024	-0.25%
2020/10/23	0	0.00	6	26.15	26.20	-6	8,302	-0.07%
2020/10/22	0	0.00	4	26.11	26.25	-4	8,583	-0.05%
2020/10/21	2	25.78	0	0.00	25.75	2	9,269	0.02%
2020/10/19	0	0.00	3	26.15	26.10	-3	9,777	-0.03%
2020/10/15	0	0.00	7	26.08	26.15	-7	10,261	-0.07%
2020/10/14	0	0.00	5	25.99	26.00	-5	10,428	-0.05%
2020/10/13	7	25.66	5	25.75	25.70	2	10,653	0.02%
2020/10/12	25	25.77	0	0.00	25.90	25	10,935	0.23%
2020/10/06	0	0.00	15	26.02	26.10	-15	11,404	-0.13%
2020/10/05	5	25.50	5	25.69	25.75	0	11,465	0.00%
2020/09/30	1	25.45	2	25.45	25.30	-1	11,480	-0.01%
2020/09/29	7	25.19	0	0.00	25.15	7	11,475	0.06%
2020/09/28	0	0.00	2	25.30	25.40	-2	11,562	-0.02%
2020/09/25	1	25.15	1	25.10	25.10	0	11,642	0.00%
2020/09/24	12.5	24.93	0	0.00	24.85	12.5	11,757	0.11%
2020/09/23	3	25.50	1	25.50	25.55	2	11,728	0.02%
2020/09/22	3	25.63	0	0.00	25.65	3	11,731	0.03%
2020/09/18	4	25.79	1	26.00	25.75	3	11,659	0.03%
2020/09/17	11	25.83	8	26.05	25.95	3	11,518	0.03%
2020/09/16	6	25.97	0	0.00	26.00	6	11,472	0.05%
2020/09/15	33	26.04	0	0.00	26.15	33	11,387	0.29%
2020/09/14	8	26.36	2	26.45	26.50	6	11,313	0.05%
2020/09/11	2	26.58	1	26.50	26.45	1	11,306	0.01%
2020/09/10	2	26.73	0	0.00	26.65	2	11,332	0.02%
2020/09/09	8	26.74	1	26.70	26.90	7	11,390	0.06%
2020/09/08	0	0.00	10	27.30	27.00	-10	11,374	-0.09%
2020/09/07	6	27.38	13	27.30	27.30	-7	11,348	-0.06%
2020/09/04	8	26.96	1	26.90	26.90	7	11,400	0.06%
2020/09/03	0	0.00	9.6	27.12	26.80	-9.6	11,372	-0.08%
2020/09/02	0	0.00	4	26.53	26.55	-4	11,262	-0.04%
2020/08/31	17	26.36	5	26.41	26.45	12	11,257	0.11%
2020/08/28	3	26.00	3	26.18	26.20	0	11,175	0.00%
2020/08/27	1	26.05	0	0.00	26.20	1	11,261	0.01%
2020/08/26	0	0.00	20	26.30	26.25	-20	11,279	-0.18%
2020/08/25	0	0.00	42	26.31	26.30	-42	11,317	-0.37%
2020/08/24	11	26.05	53	26.07	26.00	-42	11,736	-0.36%
2020/08/21	0	0.00	7	26.21	26.25	-7	11,797	-0.06%
2020/08/20	10	25.65	1	25.55	25.65	9	11,798	0.08%
2020/08/19	2.3	26.48	3	26.57	26.30	-0.7	11,714	-0.01%
2020/08/18	0	0.00	2	26.50	26.50	-2	11,700	-0.02%
2020/08/14	4	26.20	0	0.00	26.25	4	11,786	0.03%
2020/08/13	0	0.00	1	26.35	26.35	-1	12,101	-0.01%
2020/08/12	1	25.95	7	26.27	26.30	-6	12,298	-0.05%
2020/08/11	2	26.18	0	0.00	26.05	2	12,387	0.02%
2020/08/10	1	26.30	1	26.35	26.45	0	12,453	0.00%
2020/08/07	6	26.26	5	26.40	26.35	1	12,544	0.01%
2020/08/06	3	26.22	3.1	26.36	26.20	-0.1	12,602	0.00%
2020/08/05	0	0.00	4	26.16	26.10	-4	12,770	-0.03%
2020/08/04	2	26.03	6	26.03	26.05	-4	12,853	-0.03%
2020/08/03	7	26.01	13	25.99	26.10	-6	13,049	-0.05%
2020/07/31	8	25.40	1	25.40	25.60	7	13,272	0.05%
2020/07/30	5	25.38	0	0.00	25.70	5	14,646	0.03%
2020/07/29	7	25.58	0	0.00	25.45	7	15,192	0.05%
2020/07/28	22.4	25.72	20	25.60	25.45	2.4	15,219	0.02%
2020/07/27	41	26.56	1	26.05	26.00	40	15,254	0.26%
2020/07/24	19	29.44	8	29.38	29.20	11	14,634	0.08%
2020/07/23	2	29.88	4.2	30.05	30.00	-2.2	14,505	-0.02%
2020/07/22	0	0.00	4	30.26	30.30	-4	14,438	-0.03%
2020/07/21	4	30.35	21	30.36	30.30	-17	14,329	-0.12%
2020/07/20	6	30.30	2	30.18	30.30	4	14,265	0.03%
2020/07/17	24	30.34	10	30.36	30.15	14	14,175	0.10%
2020/07/16	7	29.99	10	30.33	30.50	-3	14,198	-0.02%
2020/07/15	4	29.80	6	29.88	29.80	-2	14,096	-0.01%
2020/07/14	2	29.60	8	29.59	29.50	-6	13,961	-0.04%
2020/07/13	3	29.23	46	29.43	29.60	-43	14,039	-0.31%
2020/07/10	5	28.94	11	28.97	28.90	-6	14,019	-0.04%
2020/07/09	1	29.10	11	29.08	28.95	-10	14,089	-0.07%
2020/07/08	1	28.90	5	29.00	29.10	-4	14,334	-0.03%
2020/07/07	0	0.00	21	28.98	29.05	-21	14,460	-0.15%
2020/07/06	4	28.94	6	28.99	29.05	-2	14,421	-0.01%
2020/07/03	16	29.00	0	0.00	28.90	16	14,468	0.11%
2020/07/02	1	28.80	8	28.71	28.90	-7	14,485	-0.05%
2020/07/01	11	28.20	27	28.22	28.20	-16	14,485	-0.11%
2020/06/30	0	0.00	1	27.80	27.90	-1	14,509	-0.01%
2020/06/29	0	0.00	1	27.50	27.60	-1	14,654	-0.01%
2020/06/22	1	27.70	20	27.55	27.70	-19	14,914	-0.13%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/18	2	27.85	2	27.85	27.85	0	15,120	0.00%
2020/06/17	0	0.00	6	27.86	27.90	-6	15,241	-0.04%
2020/06/16	3	27.42	1	27.50	27.50	2	15,417	0.01%
2020/06/15	3	27.18	19	27.20	27.20	-16	15,649	-0.10%
2020/06/12	12	27.21	6	27.23	27.45	6	15,707	0.04%
2020/06/11	21	28.12	30	27.87	27.70	-9	15,728	-0.06%
2020/06/10	0	0.00	3	28.52	28.70	-3	15,672	-0.02%
2020/06/09	15	28.38	28	28.36	28.40	-13	16,010	-0.08%
2020/06/08	4	28.05	33	28.10	28.15	-29	16,055	-0.18%
2020/06/05	0	0.00	24	27.82	27.80	-24	15,962	-0.15%
2020/06/04	32	27.77	26	27.71	27.80	6	15,987	0.04%
2020/06/03	10	27.68	14	27.66	27.80	-4	16,061	-0.02%
2020/06/01	2	27.30	6	27.34	27.30	-4	15,947	-0.03%
2020/05/29	0	0.00	1	27.10	26.90	-1	15,935	-0.01%
2020/05/28	11	27.11	0	0.00	27.10	11	15,573	0.07%
2020/05/27	2	27.35	1	27.35	27.30	1	15,522	0.01%
2020/05/26	9	27.21	6	27.20	27.30	3	15,573	0.02%
2020/05/25	6.6	26.78	6	26.53	26.90	0.6	15,559	0.00%
2020/05/22	23	27.10	3	26.90	26.85	20	15,493	0.13%
2020/05/21	5	27.59	4	27.48	27.50	1	15,412	0.01%
2020/05/20	28	27.62	2	27.45	27.60	26	15,281	0.17%
2020/05/19	0	0.00	9	27.47	27.40	-9	15,000	-0.06%
2020/05/18	6	26.86	12	27.05	26.95	-6	14,833	-0.04%
2020/05/15	23	26.51	1	26.45	26.40	22	14,753	0.15%
2020/05/14	10	26.63	7	26.44	26.65	3	14,663	0.02%
2020/05/13	4.4	26.70	0	0.00	26.60	4.4	14,564	0.03%
2020/05/12	15	26.79	6	26.84	26.85	9	14,476	0.06%
2020/05/11	2	27.38	16	27.47	27.25	-14	14,283	-0.10%
2020/05/08	14	27.65	4	27.33	27.25	10	14,144	0.07%
2020/05/07	40	27.51	13	27.34	27.35	27	13,904	0.19%
2020/05/06	62	29.18	52	29.31	28.25	10	13,471	0.07%
2020/05/05	43	27.22	16	27.56	28.05	27	11,940	0.23%
2020/05/04	9	25.41	32	25.47	25.50	-23	11,302	-0.20%
2020/04/30	64	25.86	127	25.98	26.00	-63	11,141	-0.57%	大賣/
2020/04/29	24	25.06	0	0.00	25.10	24	11,081	0.22%
2020/04/28	21	25.05	7	25.09	24.90	14	11,065	0.13%
2020/04/27	5	24.85	3	24.85	24.75	2	11,124	0.02%
2020/04/24	34	23.87	0	0.00	23.75	34	10,988	0.31%
2020/04/23	7	23.86	0	0.00	23.90	7	10,816	0.06%
2020/04/22	6	23.88	0	0.00	23.85	6	10,708	0.06%
2020/04/21	38	24.13	1	24.20	23.95	37	10,699	0.35%
2020/04/20	47	24.74	2	24.75	24.65	45	10,466	0.43%
2020/04/17	7	24.99	1	25.00	24.85	6	10,346	0.06%
2020/04/16	17	24.78	1	24.85	24.75	16	10,245	0.16%
2020/04/15	1	25.20	5	25.24	25.30	-4	10,071	-0.04%
2020/04/14	10	25.20	11	25.19	25.10	-1	9,996	-0.01%
2020/04/13	11	25.56	9	25.04	25.20	2	9,843	0.02%
2020/04/10	7	24.74	3	24.77	24.70	4	9,553	0.04%
2020/04/09	5	24.01	0	0.00	24.10	5	9,410	0.05%
2020/04/08	2	23.50	6	23.95	23.85	-4	9,316	-0.04%
2020/04/07	9	23.42	3	23.42	23.55	6	9,220	0.07%
2020/04/06	2	22.75	2	22.80	23.05	0	9,061	0.00%
2020/04/01	23	22.56	0	0.00	22.50	23	8,904	0.26%
2020/03/31	23	22.65	1	22.70	22.55	22	8,775	0.25%
2020/03/30	4	22.59	20	22.50	22.60	-16	8,602	-0.19%
2020/03/27	1	23.05	7	22.89	22.65	-6	8,538	-0.07%
2020/03/26	2	22.50	5	22.45	22.65	-3	8,414	-0.04%
2020/03/25	10	22.57	28	22.57	22.45	-18	8,375	-0.21%
2020/03/24	0	0.00	58	21.48	21.35	-58	8,272	-0.70%
2020/03/23	9	20.58	31	20.65	20.50	-22	8,134	-0.27%
2020/03/20	21	21.65	0	0.00	21.85	21	8,072	0.26%
2020/03/19	15	20.93	3	20.85	21.15	12	7,875	0.15%
2020/03/18	15	22.42	0	0.00	22.15	15	7,674	0.20%
2020/03/17	1	22.75	4	22.91	22.65	-3	7,638	-0.04%
2020/03/16	7	23.49	11	23.48	23.25	-4	7,489	-0.05%
2020/03/13	67	23.02	4	23.00	23.90	63	7,342	0.86%
2020/03/12	11	25.49	31	25.72	25.30	-20	6,851	-0.29%
2020/03/11	2	27.05	5	27.30	27.20	-3	6,693	-0.04%
2020/03/10	17	27.25	4	27.05	27.10	13	6,674	0.19%
2020/03/09	2	27.55	1	27.75	27.60	1	6,644	0.02%
2020/03/06	2	28.10	0	0.00	28.10	2	6,553	0.03%
2020/03/05	1	28.20	0	0.00	28.40	1	6,520	0.02%
2020/03/03	1	28.05	1	28.00	28.00	0	6,610	0.00%
2020/03/02	4	27.79	2	28.00	28.00	2	6,554	0.03%
2020/02/26	6	28.24	0	0.00	28.65	6	6,762	0.09%
2020/02/25	9	28.29	0	0.00	28.60	9	6,738	0.13%
2020/02/24	17	28.58	11	28.55	28.65	6	6,772	0.09%
2020/02/21	2	28.95	3	29.00	28.95	-1	6,818	-0.01%
2020/02/18	1	28.70	1	28.80	29.00	0	6,882	0.00%
2020/02/17	0	0.00	1	28.90	28.85	-1	6,866	-0.01%
2020/02/14	0	0.00	3	28.85	28.95	-3	6,880	-0.04%
2020/02/13	2	28.80	1	28.90	28.90	1	6,924	0.01%
2020/02/11	3	28.65	0.7	28.70	28.60	2.3	7,073	0.03%
2020/02/10	0	0.00	7	28.37	28.55	-7	7,138	-0.10%
2020/02/07	8	28.41	0	0.00	28.20	8	7,192	0.11%
2020/02/06	4	28.86	2	28.80	28.85	2	7,214	0.03%
2020/02/04	1	28.30	0	0.00	28.55	1	7,574	0.01%
2020/02/03	3	28.28	0	0.00	28.15	3	7,590	0.04%
2020/01/31	3	28.25	0	0.00	28.20	3	7,410	0.04%
2020/01/30	25	28.17	3	28.10	28.00	22	7,325	0.30%
2020/01/20	6	29.46	1	29.50	29.40	5	7,115	0.07%
2020/01/17	2	29.43	0	0.00	29.50	2	7,077	0.03%
2020/01/16	0	0.00	2	29.53	29.45	-2	7,071	-0.03%
2020/01/15	0	0.00	1	29.65	29.45	-1	7,110	-0.01%
2020/01/14	2	29.50	1	29.45	29.50	1	7,081	0.01%
2020/01/10	4	29.30	0	0.00	29.25	4	7,308	0.05%
2020/01/09	1	29.40	3	29.25	29.35	-2	7,375	-0.03%
2020/01/08	10	29.11	0	0.00	29.05	10	7,456	0.13%
2020/01/07	1	29.35	0	0.00	29.40	1	7,504	0.01%
2020/01/06	11	29.60	0	0.00	29.55	11	7,566	0.15%
2020/01/03	0	0.00	4.2	29.95	30.00	-4.2	7,595	-0.06%
2019/12/31	1	29.75	0	0.00	29.85	1	7,651	0.01%
2019/12/30	5	29.93	20	29.95	29.90	-15	7,625	-0.20%
2019/12/27	11	30.00	7	30.02	30.00	4	7,621	0.05%
2019/12/26	26	30.07	0	0.00	30.00	26	7,694	0.34%
2019/12/25	15	30.05	0	0.00	30.10	15	7,794	0.19%
2019/12/24	2	30.05	0	0.00	30.05	2	7,801	0.03%
2019/12/23	4	30.49	0	0.00	30.55	4	7,780	0.05%
2019/12/19	10	30.25	1	30.30	30.30	9	7,644	0.12%
2019/12/18	0	0.00	2	30.23	30.15	-2	7,630	-0.03%
2019/12/17	0	0.00	7	30.06	30.20	-7	7,694	-0.09%
2019/12/16	1	29.90	0	0.00	29.85	1	7,683	0.01%
2019/12/13	3	29.37	1	29.55	29.50	2	7,658	0.03%
2019/12/11	1	29.25	0	0.00	29.30	1	7,651	0.01%
2019/12/10	12	29.20	0	0.00	29.20	12	7,688	0.16%
2019/12/09	5	29.28	0	0.00	29.25	5	7,720	0.06%
2019/12/06	1	29.15	0	0.00	29.35	1	7,824	0.01%
2019/12/05	0.2	29.30	0	0.00	29.25	0.2	7,858	0.00%
2019/12/04	2	29.20	0	0.00	29.25	2	7,880	0.03%
2019/12/03	2	29.45	10	29.40	29.55	-8	7,920	-0.10%
2019/11/29	9	29.78	0	0.00	29.75	9	7,980	0.11%
2019/11/28	5	30.04	0	0.00	30.15	5	7,929	0.06%
2019/11/26	7	29.81	2	29.95	29.95	5	7,928	0.06%
2019/11/25	6	29.61	10	29.60	29.75	-4	7,609	-0.05%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/21	5	29.60	8.3	29.60	29.70	-3.3	7,722	-0.04%
2019/11/20	8	29.94	5	29.94	29.80	3	7,717	0.04%
2019/11/15	4	29.75	0	0.00	29.75	4	7,792	0.05%
2019/11/13	2	29.83	0	0.00	29.80	2	7,893	0.03%
2019/11/12	0	0.00	4	29.95	30.00	-4	8,269	-0.05%
2019/11/11	7.2	30.03	0	0.00	29.90	7.2	8,256	0.09%
2019/11/08	3	30.32	0	0.00	30.25	3	8,145	0.04%
2019/11/07	5	30.48	2	30.45	30.55	3	8,132	0.04%
2019/11/06	2	30.38	1	30.70	30.65	1	8,041	0.01%
2019/11/05	14	30.65	4	30.68	30.75	10	7,971	0.13%
2019/11/04	14	30.39	14	30.29	30.50	0	7,924	0.00%
2019/11/01	10	29.84	4	29.85	29.70	6	7,703	0.08%
2019/10/31	3	29.40	0	0.00	29.60	3	7,650	0.04%
2019/10/30	0	0.00	2	29.45	29.55	-2	7,697	-0.03%
2019/10/29	3	29.03	0	0.00	29.05	3	7,796	0.04%
2019/10/28	1	29.10	0	0.00	29.05	1	7,921	0.01%
2019/10/24	0	0.00	2	29.35	29.40	-2	7,971	-0.03%
2019/10/23	0	0.00	1	29.40	29.40	-1	8,055	-0.01%
2019/10/22	2	29.60	11	29.58	29.60	-9	8,045	-0.11%
2019/10/21	2	29.35	0	0.00	29.40	2	8,119	0.02%
2019/10/18	4	29.43	5	29.60	29.20	-1	8,162	-0.01%
2019/10/17	1	29.50	2	29.50	29.50	-1	8,119	-0.01%
2019/10/16	0	0.00	3	29.25	29.25	-3	8,150	-0.04%
2019/10/15	0	0.00	5	28.95	29.25	-5	8,205	-0.06%
2019/10/09	1.3	28.45	1	28.60	28.35	0.3	8,125	0.00%
2019/10/08	1	28.70	0	0.00	28.55	1	8,100	0.01%
2019/10/07	6	28.60	0	0.00	28.70	6	8,060	0.07%
2019/10/03	2	28.05	0	0.00	28.20	2	8,039	0.02%
2019/10/02	3	28.43	0	0.00	28.30	3	8,045	0.04%
2019/10/01	0	0.00	10	28.80	28.65	-10	7,980	-0.13%
2019/09/27	0	0.00	1	28.50	28.65	-1	7,915	-0.01%
2019/09/26	1	28.55	0	0.00	28.50	1	7,930	0.01%
2019/09/25	2	28.68	0	0.00	28.70	2	7,952	0.03%
2019/09/24	1	28.70	8	28.90	28.80	-7	7,989	-0.09%
2019/09/23	2	28.88	1	29.10	28.80	1	8,036	0.01%
2019/09/20	4	28.70	0	0.00	29.15	4	8,094	0.05%
2019/09/19	4	28.76	0	0.00	28.70	4	7,963	0.05%
2019/09/18	2	29.15	0	0.00	29.10	2	7,920	0.03%
2019/09/17	6	29.26	0	0.00	29.30	6	7,927	0.08%
2019/09/16	16	29.53	1	29.55	29.50	15	7,988	0.19%
2019/09/12	0	0.00	5	29.10	29.00	-5	7,960	-0.06%
2019/09/10	5	28.86	0	0.00	28.75	5	8,031	0.06%
2019/09/06	0	0.00	11	29.29	29.30	-11	7,911	-0.14%
2019/09/05	0	0.00	1	29.20	29.20	-1	7,893	-0.01%
2019/09/03	5	28.71	1	28.90	28.70	4	7,812	0.05%
2019/09/02	1	28.50	4.4	28.56	28.70	-3.4	7,744	-0.04%
2019/08/30	2	28.38	0	28.50	28.50	2	7,747	0.03%
2019/08/29	2	27.90	100	27.90	28.20	-98	7,720	-1.27%
2019/08/27	8	27.95	0	0.00	27.75	8	7,703	0.10%
2019/08/26	1	27.90	0	0.00	27.95	1	7,624	0.01%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	5	28.05	0	0.00	27.90	5	7,797	0.06%
2019/08/20	8	28.46	0	0.00	28.35	8	7,847	0.10%
2019/08/19	0	0.00	1	28.65	28.55	-1	7,767	-0.01%
2019/08/16	1	28.35	5	28.20	28.30	-4	7,765	-0.05%
2019/08/15	13	27.25	0	0.00	27.50	13	7,756	0.17%
2019/08/14	4	28.13	0	0.00	28.30	4	7,584	0.05%
2019/08/13	11	28.10	0	0.00	28.05	11	7,824	0.14%
2019/08/12	3	28.48	0	0.00	28.45	3	7,869	0.04%
2019/08/08	1	28.70	0	0.00	28.75	1	7,942	0.01%
2019/08/07	7	28.60	0	0.00	28.55	7	7,978	0.09%
2019/08/06	3	28.72	0	0.00	28.90	3	8,025	0.04%
2019/08/05	2	29.03	2	28.93	29.10	0	7,976	0.00%
2019/08/02	7	28.86	0	0.00	28.90	7	8,073	0.09%
2019/08/01	6	29.45	1	29.25	29.25	5	8,131	0.06%
2019/07/31	4	29.73	0.4	29.90	29.60	3.6	8,115	0.04%
2019/07/30	11	29.90	1	29.75	30.00	10	8,089	0.12%
2019/07/29	3	30.23	0	0.00	30.35	3	8,099	0.04%
2019/07/25	1	30.45	0	0.00	30.25	1	8,296	0.01%
2019/07/23	5	30.80	10	30.90	30.80	-5	8,336	-0.06%
2019/07/22	8	31.44	3	31.47	31.25	5	8,296	0.06%
2019/07/19	9	31.67	2	31.65	31.50	7	8,213	0.09%
2019/07/18	0.5	33.90	21	33.95	33.90	-20.5	8,054	-0.25%
2019/07/16	0	0.00	8	33.80	33.80	-8	7,847	-0.10%
2019/07/15	1	33.80	0	0.00	33.80	1	7,784	0.01%
2019/07/11	2	33.95	0	0.00	33.90	2	7,911	0.03%
2019/07/10	3	34.00	2	33.98	33.90	1	7,934	0.01%
2019/07/09	1	34.05	0	0.00	33.85	1	7,977	0.01%
2019/07/04	31.5	34.14	0	0.00	34.00	31.5	8,263	0.38%
2019/07/02	0	0.00	1	34.00	34.05	-1	8,631	-0.01%
2019/07/01	0	0.00	1	33.80	33.85	-1	8,711	-0.01%
2019/06/28	6	33.72	5	33.60	33.50	1	8,718	0.01%
2019/06/27	10	34.05	2	34.20	33.95	8	8,729	0.09%
2019/06/25	1	33.45	0	0.00	33.45	1	8,853	0.01%
2019/06/24	1	33.50	3	33.52	33.75	-2	8,854	-0.02%
2019/06/21	0	0.00	4	33.38	33.10	-4	8,901	-0.04%
2019/06/20	0	0.00	2	33.48	33.40	-2	8,838	-0.02%
2019/06/19	3	33.13	0	0.00	33.25	3	8,860	0.03%
2019/06/17	1	33.00	1	33.05	33.00	0	8,790	0.00%
2019/06/14	1	32.65	0	0.00	32.70	1	8,845	0.01%
2019/06/13	1	32.60	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	0.1	32.90	33.10	-0.1	8,899	0.00%
2019/06/11	1	32.95	21	33.00	33.00	-20	8,942	-0.22%
2019/06/10	1	32.80	2	32.98	32.80	-1	8,959	-0.01%
2019/06/06	0	0.00	2	32.50	32.75	-2	8,960	-0.02%
2019/06/05	4	32.58	0	0.00	32.60	4	8,964	0.04%
2019/06/04	3	32.85	1	32.95	32.80	2	8,994	0.02%
2019/06/03	1	32.55	3	32.60	32.80	-2	9,013	-0.02%
2019/05/31	4	32.65	1	32.75	32.80	3	9,065	0.03%
2019/05/30	3	32.38	4	32.55	32.25	-1	9,024	-0.01%
2019/05/29	0	0.00	11	31.91	32.25	-11	8,991	-0.12%
2019/05/27	3	31.50	1	31.85	31.50	2	9,002	0.02%
2019/05/23	1	31.20	11	31.19	31.45	-10	8,918	-0.11%
2019/05/22	5	31.50	1	31.65	31.50	4	8,890	0.04%
2019/05/21	7	32.12	0	0.00	32.05	7	8,831	0.08%
2019/05/20	1	32.85	2	32.93	32.60	-1	8,623	-0.01%
2019/05/17	0	0.00	4	31.70	31.75	-4	8,367	-0.05%
2019/05/16	0	0.00	4	31.93	31.75	-4	8,370	-0.05%
2019/05/15	5	31.65	0	0.00	31.60	5	8,321	0.06%
2019/05/14	3	31.40	5	31.20	31.50	-2	8,376	-0.02%
2019/05/13	5	31.80	0	0.00	31.70	5	8,319	0.06%
2019/05/10	8	32.13	24	31.80	31.95	-16	8,399	-0.19%
2019/05/09	5	32.30	1	32.55	32.55	4	8,366	0.05%
2019/05/08	2	32.43	0	0.00	32.85	2	8,321	0.02%
2019/05/06	15	32.68	4	32.70	32.65	11	8,232	0.13%
2019/05/03	0	0.00	13	33.22	33.20	-13	8,130	-0.16%
2019/05/02	13	32.97	3	33.62	32.85	10	8,134	0.12%
2019/04/30	4	33.58	4	33.74	33.70	0	8,018	0.00%
2019/04/29	4	33.65	4	33.70	33.65	0	8,013	0.00%
2019/04/26	0	0.00	9	32.75	33.25	-9	8,000	-0.11%
2019/04/25	0	0.00	2	32.63	32.65	-2	8,016	-0.02%
2019/04/24	0	0.00	0.7	32.60	32.70	-0.7	8,192	-0.01%
2019/04/23	3	32.50	2	32.48	32.60	1	8,291	0.01%
2019/04/22	4	32.35	3.5	32.39	32.45	0.5	8,299	0.01%
2019/04/18	26	32.44	1	32.20	31.80	25	8,417	0.30%
2019/04/15	21	32.50	0	0.00	32.60	21	8,531	0.25%
2019/04/12	0	0.00	5	32.43	32.55	-5	8,571	-0.06%
2019/04/11	1	32.45	3	32.60	32.30	-2	8,581	-0.02%
2019/04/10	1	32.40	31	32.48	32.60	-30	8,475	-0.35%
2019/04/09	40	32.35	16	32.63	32.50	24	8,405	0.29%
2019/04/08	5	32.24	5	32.55	32.10	0	8,300	0.00%
2019/04/03	18	31.56	5	31.69	31.90	13	8,044	0.16%
2019/04/02	8	30.93	2	30.80	31.00	6	7,902	0.08%
2019/04/01	2	30.50	7	30.80	30.50	-5	7,901	-0.06%
2019/03/29	4	30.51	1	30.50	30.45	3	7,798	0.04%
2019/03/28	3	30.52	2	30.80	30.85	1	7,892	0.01%
2019/03/26	10	31.20	0	0.00	30.90	10	7,844	0.13%
2019/03/25	0	0.00	102	30.85	31.30	-102	7,838	-1.30%	大賣/鉅額交易
2019/03/22	2	31.18	4	31.24	31.30	-2	7,821	-0.03%
2019/03/21	1	30.85	2	30.95	31.00	-1	7,870	-0.01%
2019/03/20	0	0.00	1	30.60	30.50	-1	7,905	-0.01%
2019/03/19	0	0.00	25	30.23	30.50	-25	7,973	-0.31%
2019/03/18	10	29.95	5	30.20	30.20	5	7,946	0.06%
2019/03/15	1	29.95	2	30.10	29.90	-1	7,985	-0.01%
2019/03/14	2	29.80	0	0.00	29.95	2	7,949	0.03%
2019/03/13	1	29.95	0	0.00	29.95	1	7,960	0.01%
2019/03/12	0	0.00	7	30.24	30.30	-7	8,015	-0.09%
2019/03/11	1	29.75	0	0.00	29.85	1	8,137	0.01%
2019/03/08	47	29.81	0	0.00	29.75	47	8,272	0.57%
2019/03/07	6	30.00	3	30.00	30.10	3	8,371	0.04%
2019/03/06	0	0.00	5	30.00	30.15	-5	8,443	-0.06%
2019/03/05	11	29.95	3	30.02	30.00	8	8,531	0.09%
2019/03/04	21	30.10	8	30.10	30.00	13	8,628	0.15%
2019/02/27	51	30.44	0	0.00	30.50	51	8,569	0.60%
2019/02/25	0	0.00	6	31.48	31.50	-6	8,465	-0.07%
2019/02/22	2	30.65	2	30.95	31.20	0	8,529	0.00%
2019/02/20	0	0.00	7	31.00	31.00	-7	8,728	-0.08%
2019/02/19	0	0.00	14	30.63	30.70	-14	9,152	-0.15%
2019/02/14	0	0.00	18	30.04	30.00	-18	9,118	-0.20%
2019/02/13	0	0.00	10	29.98	30.00	-10	9,085	-0.11%
2019/02/12	0	0.00	5	29.66	29.80	-5	9,064	-0.06%
2019/02/11	4	29.71	17	29.91	29.65	-13	9,077	-0.14%
2019/01/30	4	29.00	4	29.30	29.70	0	8,984	0.00%
2019/01/29	1	29.75	1	29.35	29.40	0	8,912	0.00%
2019/01/28	0	0.00	1	29.65	29.70	-1	8,879	-0.01%
2019/01/25	0	0.00	9	29.50	29.55	-9	8,955	-0.10%
2019/01/23	0	0.00	1	29.55	29.35	-1	8,947	-0.01%
2019/01/22	0	0.00	9	29.44	29.40	-9	8,991	-0.10%
2019/01/21	4	29.00	8	29.30	29.20	-4	9,104	-0.04%
2019/01/18	1	28.95	0	0.00	28.80	1	9,143	0.01%
2019/01/17	4	29.00	0	0.00	28.95	4	9,213	0.04%
2019/01/16	4	29.00	5	29.32	29.05	-1	9,257	-0.01%
2019/01/15	1	29.40	4	29.30	29.55	-3	9,229	-0.03%
2019/01/14	4	29.00	0	0.00	29.00	4	9,231	0.04%
2019/01/11	1	29.15	2	29.40	29.30	-1	9,388	-0.01%
2019/01/10	0	0.00	4	29.30	29.35	-4	9,424	-0.04%
2019/01/09	1	29.25	3	29.27	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	6	28.85	28.85	-6	9,781	-0.06%
2019/01/07	1	28.75	1	28.80	28.70	0	9,859	0.00%
2019/01/04	0	0.00	3	28.45	28.25	-3	9,958	-0.03%
2019/01/03	0	0.00	4	28.21	28.20	-4	10,232	-0.04%
2018/12/28	5	27.90	1	28.00	27.90	4	10,424	0.04%
2018/12/27	26	27.87	1	27.75	27.50	25	10,478	0.24%
2018/12/26	5	27.78	0	0.00	27.65	5	10,470	0.05%
2018/12/25	2	27.83	0	0.00	27.95	2	10,574	0.02%
2018/12/24	0	0.00	1	27.95	28.25	-1	10,708	-0.01%
2018/12/21	1	27.65	10	27.95	27.60	-9	11,052	-0.08%
2018/12/19	2	28.20	7	28.34	28.50	-5	10,948	-0.05%
2018/12/18	2	28.55	0.7	28.30	28.20	1.3	11,087	0.01%
2018/12/17	1	28.50	100	28.70	28.80	-99	11,426	-0.87%
2018/12/14	111	28.17	0	0.00	28.15	111	11,796	0.94%	大買/鉅額交易
2018/12/13	6	28.60	0	0.00	28.45	6	11,923	0.05%
2018/12/07	0	0.00	100	28.60	28.75	-100	12,390	-0.81%
2018/12/06	111	28.15	19	28.14	28.15	92	12,688	0.73%	大買/
2018/12/05	11	28.20	10	28.20	28.40	1	12,999	0.01%
2018/12/04	45	28.87	10.2	29.00	28.60	34.8	13,179	0.26%
2018/12/03	6	28.70	3.2	29.19	29.30	2.8	13,251	0.02%
2018/11/30	4	28.50	0	0.00	28.45	4	13,246	0.03%
2018/11/28	11	28.35	0	0.00	28.60	11	13,318	0.08%
2018/11/27	3	28.15	0	0.00	28.20	3	13,315	0.02%
2018/11/26	0	0.00	1	29.25	28.75	-1	13,324	-0.01%
2018/11/23	5.3	28.37	10.1	28.40	28.45	-4.8	13,454	-0.04%
2018/11/22	2	29.00	300	28.98	28.85	-298	13,484	-2.21%	大賣/鉅額交易
2018/11/21	4	29.04	1	29.10	29.20	3	13,609	0.02%
2018/11/20	2	29.03	0	0.00	29.25	2	13,803	0.01%
2018/11/19	1	29.35	1	29.40	29.45	0	14,145	0.00%
2018/11/16	58	29.85	2	29.80	29.35	56	14,578	0.38%
2018/11/15	8	30.85	0	0.00	31.20	8	14,643	0.05%
2018/11/13	2	30.65	7	31.39	31.50	-5	14,898	-0.03%
2018/11/12	0	0.00	5	31.45	31.50	-5	14,956	-0.03%
2018/11/09	8	31.08	0	0.00	30.95	8	15,009	0.05%
2018/11/08	0	0.00	3	31.78	31.80	-3	15,190	-0.02%
2018/11/07	0	0.00	3	31.40	31.45	-3	15,304	-0.02%
2018/11/02	0	0.00	2	31.45	31.65	-2	15,247	-0.01%
2018/10/30	0	0.00	1	30.20	30.15	-1	15,259	-0.01%
2018/10/29	9	29.63	0	0.00	29.95	9	15,194	0.06%
2018/10/25	1	30.20	0	0.00	30.20	1	15,222	0.01%
2018/10/24	0	0.00	1	30.55	30.70	-1	15,158	-0.01%
2018/10/23	16	31.27	1	31.35	31.20	15	15,026	0.10%
2018/10/22	0	0.00	15	31.90	32.20	-15	15,038	-0.10%
2018/10/19	7	31.36	1	31.05	31.25	6	15,040	0.04%
2018/10/18	3	31.92	13	32.24	32.05	-10	14,906	-0.07%
2018/10/17	3	31.58	9	31.81	31.55	-6	14,932	-0.04%
2018/10/16	10	31.31	2	30.45	31.05	8	14,994	0.05%
2018/10/15	13	32.00	2	32.15	32.10	11	14,845	0.07%
2018/10/12	7	32.73	12	32.70	33.25	-5	14,868	-0.03%
2018/10/11	10	32.78	3	33.18	32.35	7	15,030	0.05%
2018/10/09	3	35.53	10	35.70	35.85	-7	14,779	-0.05%
2018/10/08	2	34.90	20	35.10	35.05	-18	14,603	-0.12%
2018/10/05	8	34.16	1	34.90	34.50	7	14,624	0.05%
2018/10/03	1	35.50	8	35.43	35.40	-7	14,807	-0.05%
2018/10/02	2	35.20	0	0.00	35.40	2	14,917	0.01%
2018/10/01	0	0.00	12	34.75	34.80	-12	15,055	-0.08%
2018/09/28	18	35.57	3	35.45	35.70	15	15,180	0.10%
2018/09/26	3	35.90	30	35.90	36.00	-27	15,398	-0.18%
2018/09/25	17	36.59	44	36.67	36.20	-27	15,450	-0.17%
2018/09/21	0	0.00	9	37.01	37.40	-9	15,309	-0.06%
2018/09/20	12	35.89	21	35.77	35.80	-9	14,943	-0.06%
2018/09/19	1	36.70	11	36.89	37.00	-10	14,610	-0.07%
2018/09/18	1	36.05	0	0.00	36.15	1	14,327	0.01%
2018/09/17	4	35.80	15	36.20	35.75	-11	14,190	-0.08%
2018/09/14	5	36.11	2	36.18	36.05	3	14,164	0.02%
2018/09/13	0	0.00	5	35.55	35.65	-5	13,939	-0.04%
2018/09/12	83	36.10	12	35.94	35.45	71	13,754	0.52%
2018/09/11	27	35.16	6	35.23	35.45	21	13,492	0.16%
2018/09/10	2	34.15	10	34.45	34.50	-8	13,213	-0.06%
2018/09/07	1	34.30	3	34.52	34.05	-2	13,127	-0.02%
2018/09/06	3	34.40	2	34.70	34.35	1	12,986	0.01%
2018/09/05	5	35.30	3	35.15	34.70	2	12,867	0.02%
2018/09/04	0	0.00	1	34.95	34.75	-1	12,655	-0.01%
2018/09/03	3	34.80	0	0.00	34.60	3	12,558	0.02%
2018/08/31	12	35.43	6	35.28	35.75	6	12,429	0.05%
2018/08/30	11	36.31	5	35.45	35.70	6	12,333	0.05%
2018/08/29	0	0.00	10	35.60	35.70	-10	12,200	-0.08%
2018/08/28	0	0.00	27	35.77	35.95	-27	12,067	-0.22%
2018/08/27	110	35.40	0	0.00	35.70	110	11,937	0.92%	大買/鉅額交易
2018/08/24	235	36.04	25	36.02	36.00	210	11,651	1.80%	大買/鉅額交易
2018/08/23	24	36.98	19	36.62	37.25	5	11,349	0.04%
2018/08/22	23	34.90	90	35.16	35.20	-67	10,837	-0.62%
2018/08/21	25	33.11	24	33.66	34.05	1	10,315	0.01%
2018/08/20	30	32.25	0	0.00	32.50	30	10,030	0.30%
2018/08/17	5	32.30	0	0.00	32.45	5	9,994	0.05%
2018/08/16	0	0.00	76	31.79	32.25	-76	9,937	-0.76%
2018/08/15	32	32.51	1	33.20	32.25	31	9,932	0.31%
2018/08/14	5	31.80	4	32.71	32.75	1	9,740	0.01%
2018/08/13	3	31.60	0	0.00	31.80	3	9,633	0.03%
2018/08/07	0	0.00	2	31.85	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	7.5	31.83	32.10	-7.5	9,514	-0.08%
2018/08/03	8	31.03	1	30.95	31.25	7	9,420	0.07%
2018/08/02	7	30.72	2	30.70	30.75	5	9,391	0.05%
2018/08/01	26	32.19	3	32.18	32.30	23	9,203	0.25%
2018/07/30	5	32.20	0	0.00	32.15	5	9,084	0.06%
2018/07/27	25	32.32	0	0.00	32.25	25	9,071	0.28%
2018/07/26	5	32.25	1	32.25	32.85	4	8,977	0.04%
2018/07/25	5	32.30	0	0.00	32.20	5	8,997	0.06%
2018/07/24	5	32.82	9	32.73	32.65	-4	9,134	-0.04%
2018/07/23	5	32.07	5	32.60	32.20	0	9,000	0.00%
2018/07/20	0	0.00	23	32.09	32.20	-23	8,874	-0.26%
2018/07/19	0	0.00	0.8	31.70	31.80	-0.8	8,652	-0.01%
2018/07/18	0	0.00	32.3	32.87	33.25	-32.3	8,444	-0.38%
2018/07/13	5	32.21	0	0.00	32.10	5	7,921	0.06%
2018/07/12	14	31.69	0	0.00	32.00	14	7,804	0.18%
2018/07/11	0	0.00	1	32.00	31.90	-1	7,616	-0.01%
2018/07/10	2	32.05	10.7	32.13	32.05	-8.7	7,440	-0.12%
2018/07/09	12	31.75	6	32.15	32.35	6	7,233	0.08%
2018/07/06	8	31.53	2.1	31.52	31.50	5.9	6,964	0.09%
2018/07/05	1	31.45	3	31.17	30.90	-2	6,686	-0.03%
2018/07/04	0	0.00	13	30.39	30.80	-13	6,554	-0.20%
2018/07/03	0	0.00	6	29.35	29.55	-6	6,348	-0.09%
2018/07/02	0	0.00	15	29.07	28.90	-15	6,241	-0.24%
2018/06/28	6	28.35	0	0.00	28.50	6	6,113	0.10%
2018/06/27	0	0.00	3	28.93	28.80	-3	6,038	-0.05%
2018/06/26	5	28.68	0	0.00	28.80	5	6,046	0.08%
2018/06/25	0	0.00	11	29.45	29.45	-11	5,984	-0.18%
2018/06/22	3	28.75	0	0.00	28.85	3	5,907	0.05%
2018/06/21	2	28.80	1	29.15	28.80	1	5,896	0.02%
2018/06/20	3	28.80	2	28.63	29.00	1	5,893	0.02%
2018/06/19	10	28.76	0	0.00	28.50	10	5,800	0.17%
2018/06/15	1	29.00	6	29.33	29.60	-5	5,668	-0.09%
2018/06/14	8	28.83	0	0.00	28.55	8	5,465	0.15%
2018/06/13	10	29.28	0	0.00	29.15	10	5,443	0.18%
2018/06/12	0	0.00	5	29.19	29.10	-5	5,683	-0.09%
2018/06/11	2	29.15	0.3	28.90	29.00	1.7	5,650	0.03%
2018/06/08	1	29.50	0	0.00	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	10	29.69	29.95	-10	5,608	-0.18%
2018/06/04	0	0.00	10	29.03	29.35	-10	5,493	-0.18%
2018/06/01	0	0.00	25	28.90	28.95	-25	5,462	-0.46%
2018/05/31	0	0.00	8	28.53	28.55	-8	5,457	-0.15%
2018/05/30	9	28.08	8	28.10	28.05	1	5,311	0.02%
2018/05/29	1	28.50	3	28.55	28.80	-2	5,263	-0.04%
2018/05/28	3	28.55	0	0.00	28.70	3	5,291	0.06%
2018/05/25	15	28.98	1	29.05	28.75	14	5,356	0.26%
2018/05/24	1	29.15	0	0.00	29.25	1	5,362	0.02%
2018/05/23	0	0.00	22	29.18	29.20	-22	5,389	-0.41%
2018/05/22	7	28.94	12	28.94	28.90	-5	5,365	-0.09%
2018/05/21	4	28.85	2	28.90	28.95	2	5,414	0.04%
2018/05/18	5	28.60	1	28.70	28.65	4	5,417	0.07%
2018/05/17	1	28.20	0	0.00	28.15	1	5,436	0.02%
2018/05/16	5	28.16	0	0.00	28.20	5	5,487	0.09%
2018/05/15	2	28.15	0.1	28.10	28.15	1.9	5,705	0.03%
2018/05/14	3	28.35	0	0.00	28.25	3	6,031	0.05%
2018/05/11	3	28.38	0	0.00	28.35	3	6,126	0.05%
2018/05/10	23	28.29	1	28.45	28.20	22	6,252	0.35%
2018/05/09	41	28.37	3	28.40	28.30	38	6,304	0.60%
2018/05/08	0	0.00	5	28.28	28.40	-5	6,379	-0.08%
2018/05/07	20	28.10	0	0.00	28.10	20	6,378	0.31%
2018/05/04	0	0.00	5	27.75	27.70	-5	6,372	-0.08%
2018/05/03	0	0.00	5	28.15	28.15	-5	6,405	-0.08%
2018/05/02	0	0.00	120	28.38	28.60	-120	6,429	-1.87%	大賣/鉅額交易
2018/04/30	4	28.26	10	28.00	28.40	-6	6,402	-0.09%
2018/04/26	0	0.00	1	27.25	27.10	-1	6,388	-0.02%
2018/04/25	0	0.00	2	27.00	27.20	-2	6,418	-0.03%
2018/04/24	1	26.75	0	0.00	26.85	1	6,472	0.02%
2018/04/20	5	27.10	3	27.15	27.10	2	6,703	0.03%
2018/04/19	0	0.00	2	27.13	27.20	-2	6,875	-0.03%
2018/04/18	5	26.85	3	26.72	26.90	2	6,949	0.03%
2018/04/17	1	26.40	9	26.59	26.50	-8	7,049	-0.11%
2018/04/16	0.7	26.65	1	26.65	26.65	-0.2	7,205	0.00%
2018/04/12	0	0.00	3	26.90	26.80	-3	7,449	-0.04%
2018/04/11	2	26.98	5	27.00	27.00	-3	7,536	-0.04%
2018/04/10	2	27.10	10	26.98	27.20	-8	7,665	-0.10%
2018/04/09	1	26.75	3	26.88	27.05	-2	7,672	-0.03%
2018/03/23	1	25.70	0	0.00	25.95	1	7,986	0.01%
2018/03/19	1	26.35	4	26.15	26.15	-3	8,122	-0.04%
2018/03/14	0	0.00	3	26.05	25.75	-3	7,782	-0.04%
2018/03/06	0	0.00	3	25.68	25.70	-3	8,037	-0.04%
2018/03/02	1	25.40	0	0.00	25.50	1	8,095	0.01%
2018/02/26	0	0.00	3	25.98	25.95	-3	7,853	-0.04%
2018/02/23	0	0.00	5	25.51	25.60	-5	7,789	-0.06%
2018/02/22	1	25.15	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	13	25.06	25.40	-13	7,785	-0.17%
2018/02/09	2	24.10	0	0.00	24.35	2	7,599	0.03%
2018/02/07	11	24.63	0	0.00	24.45	11	7,456	0.15%
2018/02/06	12	24.58	0	0.00	24.30	12	7,175	0.17%
2018/02/02	0.1	26.30	0	0.00	26.35	0.1	6,688	0.00%
2018/02/01	1	26.05	0	0.00	26.10	1	6,549	0.02%
2018/01/31	0.9	25.95	0	0.00	26.05	0.9	6,461	0.01%
2018/01/30	1	26.15	0	0.00	26.10	1	6,319	0.02%
2018/01/26	0	0.00	1	26.35	26.55	-1	6,221	-0.02%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	4	26.45	0	0.00	26.55	4	6,058	0.07%
2018/01/22	1	26.80	0	0.00	26.70	1	5,825	0.02%
2018/01/18	0	0.00	3	26.95	27.00	-3	5,607	-0.05%
2018/01/10	0	0.00	4	27.05	27.00	-4	5,119	-0.08%
2018/01/04	3	26.30	2	26.35	26.35	1	4,655	0.02%
2018/01/03	1	26.60	3.2	26.68	26.60	-2.2	4,556	-0.05%
2018/01/02	2	26.93	0	0.00	26.80	2	4,448	0.04%