遠東新 (1402)-群益金鼎-海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
34.55
漲跌
▲0.60
漲幅
+1.77%
成交量
8,646張
產業
上市紡織類股
880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－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/06/07	0	0.00	20	34.00	34.55	-20	6,072	-0.33%
2024/06/06	0.1	33.65	6	33.80	33.95	-5.9	6,009	-0.10%
2024/06/03	0.3	34.30	0	0.00	34.30	0.3	5,976	0.00%
2024/05/31	0	0.00	10	33.89	33.80	-10	5,814	-0.17%
2024/05/27	5	33.49	0	0.00	33.45	5	5,679	0.09%
2024/05/22	0	0.00	3	34.02	33.90	-3	5,642	-0.05%
2024/05/21	1	34.00	1	34.25	34.40	0	5,614	0.00%
2024/05/20	0	0.00	5	34.50	34.45	-5	5,589	-0.09%
2024/05/17	0	0.00	5	34.75	34.70	-5	5,579	-0.09%
2024/05/16	0	0.00	29.2	35.10	35.20	-29.2	5,542	-0.53%
2024/05/14	8	34.10	0	0.00	34.25	8	5,351	0.15%
2024/05/13	0	0.00	2	34.40	34.60	-2	5,343	-0.04%
2024/05/10	3	33.80	2	33.88	34.45	1	5,287	0.02%
2024/05/09	0.2	33.40	0	0.00	33.40	0.2	5,167	0.00%
2024/05/08	0.1	33.61	10	33.90	33.75	-9.9	5,184	-0.19%
2024/05/06	1	33.45	3	33.42	33.50	-2	5,101	-0.04%
2024/05/03	2	33.40	5.5	33.42	33.20	-3.5	5,032	-0.07%
2024/05/02	10	33.11	1.1	33.10	33.20	8.9	4,976	0.18%
2024/04/29	0	0.00	15	32.95	33.10	-15	4,812	-0.31%
2024/04/26	13	32.11	0	0.00	32.05	13	4,709	0.28%
2024/04/24	0	0.00	2	32.75	32.35	-2	4,669	-0.04%
2024/04/23	0	0.00	20	32.84	32.85	-20	4,764	-0.42%
2024/04/19	9	31.50	0	0.00	31.15	9	4,788	0.19%
2024/04/18	6.5	31.81	0	0.00	31.80	6.5	4,676	0.14%
2024/04/17	4.2	31.84	0	0.00	31.95	4.2	4,646	0.09%
2024/04/16	7	32.04	0	0.00	31.85	7	4,600	0.15%
2024/04/11	0	0.00	5	32.75	32.80	-5	4,491	-0.11%
2024/04/08	2	32.65	0	0.00	32.65	2	4,596	0.04%
2024/04/03	0.3	32.65	0	0.00	32.60	0.3	4,618	0.01%
2024/04/02	0.1	32.95	3	33.03	33.15	-2.9	4,608	-0.06%
2024/03/28	5	33.00	11	33.00	33.05	-6	4,623	-0.13%
2024/03/27	0	0.00	25	32.90	32.85	-25	4,641	-0.54%
2024/03/26	0	0.00	15.6	32.54	32.60	-15.6	4,817	-0.32%
2024/03/25	0	0.00	0.1	32.40	32.40	-0.1	5,011	0.00%
2024/03/21	0	0.00	65	32.13	32.70	-65	5,412	-1.20%
2024/03/20	0	0.00	5	32.00	31.80	-5	6,170	-0.08%
2024/03/19	86.2	32.04	5	31.80	31.70	81.2	6,240	1.30%
2024/03/18	0	0.00	0.8	32.85	32.75	-0.8	6,208	-0.01%
2024/03/15	0	0.00	2	33.20	32.90	-2	6,204	-0.03%
2024/03/14	0	0.00	1	32.70	32.90	-1	5,903	-0.02%
2024/03/13	0	0.00	1	32.70	32.70	-1	5,894	-0.02%
2024/03/08	0	0.00	2	32.25	32.40	-2	6,094	-0.03%
2024/03/07	0	0.00	1.1	31.89	32.05	-1.1	6,235	-0.02%
2024/03/01	2	31.85	0	0.00	31.90	2	7,096	0.03%
2024/02/29	0	0.00	18	32.28	32.60	-18	7,360	-0.24%
2024/02/26	0	0.00	2	31.60	31.40	-2	7,429	-0.03%
2024/02/23	1	31.60	0	0.00	31.65	1	7,580	0.01%
2024/02/21	0	0.00	2	31.65	31.75	-2	7,884	-0.03%
2024/02/20	2	31.48	0	31.30	31.60	2	7,914	0.03%
2024/02/19	0	0.00	50	31.25	31.35	-50	7,963	-0.63%
2024/02/15	5	30.55	0	0.00	30.70	5	8,187	0.06%
2024/02/05	55	30.55	0	0.00	30.65	55	8,199	0.67%
2024/02/01	0	0.00	2	31.18	31.30	-2	8,264	-0.02%
2024/01/31	0	0.00	6	31.04	30.90	-6	8,293	-0.07%
2024/01/29	0	0.00	3	31.10	31.15	-3	8,365	-0.04%
2024/01/19	3	30.25	0	0.00	30.50	3	8,745	0.03%
2024/01/17	5	30.40	0	0.00	30.40	5	8,817	0.06%
2024/01/11	0	0.00	20	31.45	31.45	-20	8,788	-0.23%
2024/01/10	0.1	31.25	10	31.30	31.20	-9.9	8,999	-0.11%
2024/01/09	0	0.00	2	31.78	31.75	-2	9,041	-0.02%
2024/01/05	0	0.00	5	31.70	31.75	-5	9,156	-0.05%
2024/01/04	0	0.00	1	31.70	31.75	-1	9,258	-0.01%
2023/12/21	1.2	31.42	2	31.50	31.50	-0.8	9,305	-0.01%
2023/12/15	0	0.00	0.5	30.85	30.80	-0.5	8,538	-0.01%
2023/12/14	5	30.80	0	0.00	30.95	5	7,717	0.06%
2023/12/13	3	30.67	0	0.00	30.70	3	7,673	0.04%
2023/12/12	0	0.00	6	30.89	31.00	-6	8,661	-0.07%
2023/12/11	0	0.00	8	30.69	30.90	-8	8,735	-0.09%
2023/12/08	2	30.90	0	0.00	30.95	2	8,747	0.02%
2023/12/07	2	31.08	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0	0.00	12	31.80	31.65	-12	8,731	-0.14%
2023/12/05	1	31.45	1	31.50	31.30	0	8,637	0.00%
2023/12/04	0	0.00	15	31.54	31.60	-15	8,528	-0.18%
2023/12/01	0	0.00	3	30.95	30.95	-3	8,366	-0.04%
2023/11/30	1	30.60	5	30.94	30.60	-4	8,250	-0.05%
2023/11/28	0	0.00	7	30.94	30.60	-7	7,756	-0.09%
2023/11/27	0	0.00	1	30.95	30.45	-1	7,706	-0.01%
2023/11/24	0	0.00	3	30.85	30.15	-3	7,451	-0.04%
2023/11/22	0	0.00	7	30.71	30.45	-7	7,182	-0.10%
2023/11/21	1	30.30	0	0.00	30.40	1	7,084	0.01%
2023/11/20	1.6	30.06	0	0.00	29.95	1.6	6,974	0.02%
2023/11/17	2	30.80	9	30.85	30.75	-7	6,888	-0.10%
2023/11/16	0	0.00	5	30.70	30.85	-5	6,846	-0.07%
2023/11/15	0	0.00	6	30.70	30.70	-6	6,789	-0.09%
2023/11/14	2	30.20	37	30.31	30.50	-35	6,688	-0.52%
2023/11/13	0	0.00	2	30.30	30.35	-2	6,670	-0.03%
2023/11/09	0	0.00	2	29.95	30.25	-2	6,785	-0.03%
2023/11/08	0	0.00	0	30.20	30.15	0	6,802	0.00%
2023/11/06	0	0.00	2	30.20	30.25	-2	6,816	-0.03%
2023/11/02	0	0.00	3	29.80	29.85	-3	6,807	-0.04%
2023/11/01	0	0.00	3	29.55	29.40	-3	6,770	-0.04%
2023/10/31	0	0.00	18	29.49	29.50	-18	6,756	-0.27%
2023/10/27	0	0.00	4	29.40	29.25	-4	6,725	-0.06%
2023/10/26	0	0.00	12	29.13	29.00	-12	6,724	-0.18%
2023/10/25	0	0.00	2	29.15	29.10	-2	6,735	-0.03%
2023/10/24	3	28.70	6	28.99	29.05	-3	6,755	-0.04%
2023/10/23	2	28.65	0	0.00	28.65	2	6,813	0.03%
2023/10/20	1	28.55	0	0.00	28.85	1	6,867	0.01%
2023/10/18	0	0.00	10	29.10	29.00	-10	6,918	-0.14%
2023/10/11	5	29.20	5	29.15	29.20	0	7,094	0.00%
2023/10/05	10	28.50	0	0.00	28.40	10	7,025	0.14%
2023/10/04	2	28.50	0	0.00	28.35	2	7,025	0.03%
2023/10/02	1	29.00	3	29.05	29.10	-2	7,088	-0.03%
2023/09/28	5	28.80	5.1	28.80	28.75	-0.1	7,268	0.00%
2023/09/25	1	28.85	0	0.00	28.85	1	7,375	0.01%
2023/09/21	0	0.00	2	29.10	28.80	-2	7,478	-0.03%
2023/09/20	2	29.40	0	0.00	29.20	2	7,445	0.03%
2023/09/18	1	29.45	5.7	29.50	29.50	-4.7	7,578	-0.06%
2023/09/14	3	28.97	0	0.00	29.45	3	6,578	0.05%
2023/09/13	6	28.88	1	29.05	29.15	5	6,488	0.08%
2023/09/11	20	28.73	0	0.00	28.70	20	6,585	0.30%
2023/09/07	1	28.35	0	0.00	28.40	1	6,607	0.02%
2023/09/05	1.1	28.85	0	0.00	28.85	1.1	6,564	0.02%
2023/09/04	1.1	28.60	0	0.00	28.60	1.1	6,566	0.02%
2023/09/01	0.1	28.90	5	28.85	28.80	-5	6,545	-0.08%
2023/08/31	8	28.37	3	28.55	28.15	5	6,535	0.08%
2023/08/30	2	28.35	1.4	28.48	28.55	0.6	6,414	0.01%
2023/08/29	1	28.15	0.6	28.29	28.30	0.4	6,387	0.01%
2023/08/28	0.2	28.28	0	0.00	28.15	0.2	6,422	0.00%
2023/08/24	7	28.34	1	28.35	28.35	6	6,967	0.09%
2023/08/22	1	28.60	0	0.00	28.60	1	6,918	0.01%
2023/08/17	4	28.46	0	0.00	28.50	4	6,954	0.06%
2023/08/16	17.1	28.68	0	0.00	28.60	17.1	6,909	0.25%
2023/08/14	1	29.30	0	0.00	29.30	1	6,805	0.01%
2023/08/11	2	29.33	0	0.00	29.50	2	6,846	0.03%
2023/08/10	7	29.33	0	0.00	29.45	7	6,892	0.10%
2023/08/09	3	29.45	0	0.00	29.50	3	6,876	0.04%
2023/08/08	5.1	29.55	0	0.00	29.60	5.1	6,872	0.07%
2023/08/07	3	29.57	2	29.68	29.80	1	6,825	0.01%
2023/08/04	5	29.55	0	0.00	29.50	5	6,833	0.07%
2023/08/02	9	29.57	1	29.67	29.55	8	6,812	0.12%
2023/08/01	6	29.60	0	0.00	29.65	6	6,762	0.09%
2023/07/31	0	0.00	3	29.77	29.70	-3	6,757	-0.04%
2023/07/28	10.1	29.70	0.1	29.70	29.70	9.9	6,730	0.15%
2023/07/27	9	29.70	2	29.50	29.95	7	6,678	0.10%
2023/07/26	1.5	29.48	0	0.00	29.50	1.5	6,678	0.02%
2023/07/25	10	29.29	0	0.00	29.25	10	6,659	0.15%
2023/07/24	11	29.25	2	29.15	29.15	9	6,621	0.14%
2023/07/21	8	29.63	0	0.00	29.60	8	6,601	0.12%
2023/07/19	13	29.82	0	0.00	29.75	13	6,559	0.20%
2023/07/18	28	30.01	0	0.00	30.00	28	6,469	0.43%
2023/07/17	21.1	30.40	0	0.00	30.30	21.1	6,352	0.33%
2023/07/14	2	32.10	0	0.00	32.30	2	6,184	0.03%
2023/07/12	1	32.30	0	0.00	32.30	1	6,134	0.02%
2023/07/10	3	32.03	0	0.00	32.00	3	6,239	0.05%
2023/07/07	4	31.96	0	0.00	32.05	4	6,234	0.06%
2023/07/06	21.1	32.40	0	0.00	32.20	21.1	6,204	0.34%
2023/07/04	1.1	33.20	0	0.00	33.15	1.1	5,975	0.02%
2023/07/03	3.6	33.57	0.1	33.55	33.45	3.4	5,980	0.06%
2023/06/30	1	33.20	0	0.00	33.45	1	5,999	0.02%
2023/06/29	3	33.40	1	33.70	33.40	2	5,977	0.03%
2023/06/28	6	33.34	1	33.55	33.55	5	5,985	0.08%
2023/06/27	0	0.00	2	33.48	33.50	-2	5,996	-0.03%
2023/06/26	0	0.00	19	33.50	33.50	-19	5,996	-0.32%
2023/06/20	1	32.60	0	0.00	32.75	1	5,927	0.02%
2023/06/19	1	32.65	0	0.00	32.95	1	5,923	0.02%
2023/06/15	0	0.00	2	33.00	33.00	-2	5,952	-0.03%
2023/06/13	3	32.43	1	32.70	32.60	2	6,136	0.03%
2023/06/12	0	0.00	1	32.45	32.40	-1	6,167	-0.02%
2023/06/07	0	0.00	129	32.55	32.45	-129	6,413	-2.01%	大賣/鉅額交易
2023/06/06	0	0.00	16.1	32.49	32.50	-16.1	6,684	-0.24%
2023/06/02	0	0.00	0.2	31.90	31.90	-0.2	6,685	0.00%
2023/06/01	7	31.76	0	0.00	31.70	7	6,681	0.10%
2023/05/31	0.1	31.90	0	0.00	32.30	0.1	6,635	0.00%
2023/05/25	6	31.80	0	0.00	32.00	6	6,275	0.10%
2023/05/23	1	31.85	1	32.10	32.05	0	6,281	0.00%
2023/05/22	0.1	32.00	0	0.00	32.05	0.1	6,292	0.00%
2023/05/19	1	32.00	0	0.00	32.05	1	6,367	0.02%
2023/05/15	1.1	31.79	0	0.00	31.75	1.1	6,411	0.02%
2023/05/12	0.1	31.80	0	0.00	32.10	0.1	6,429	0.00%
2023/05/11	0.1	31.80	0	0.00	31.80	0.1	6,454	0.00%
2023/05/10	1	32.05	0	0.00	32.10	1	6,462	0.02%
2023/05/09	0.1	32.20	0	0.00	32.25	0.1	6,488	0.00%
2023/05/08	3	32.50	3	32.50	32.60	0	6,531	0.00%
2023/05/05	1	32.25	5	32.35	32.35	-4	6,527	-0.06%
2023/05/04	0	0.00	10	32.28	32.25	-10	6,583	-0.15%
2023/05/03	0	0.00	2	32.20	32.20	-2	6,620	-0.03%
2023/04/27	0	0.00	10	31.90	31.85	-10	6,903	-0.14%
2023/04/26	0	0.00	1	31.85	31.90	-1	6,901	-0.01%
2023/04/24	0	0.00	5	31.81	31.90	-5	6,837	-0.07%
2023/04/21	0	0.00	1	31.60	31.40	-1	6,857	-0.01%
2023/04/19	1	31.70	3	31.75	31.70	-2	6,922	-0.03%
2023/04/13	0	0.00	1	31.85	31.70	-1	6,817	-0.01%
2023/04/12	0	0.00	6	31.87	31.70	-6	6,730	-0.09%
2023/04/11	0.1	31.65	2	31.75	31.80	-2	6,722	-0.03%
2023/04/06	0	0.00	2	31.40	31.35	-2	6,715	-0.03%
2023/03/31	0.1	31.40	0	0.00	31.30	0.1	6,800	0.00%
2023/03/30	3	31.35	0	0.00	31.30	3	7,382	0.04%
2023/03/24	1	31.15	0	0.00	31.10	1	10,586	0.01%
2023/03/23	0.1	30.90	0	0.00	30.95	0.1	10,672	0.00%
2023/03/21	2	30.85	0	0.00	30.75	2	10,925	0.02%
2023/03/20	27	30.77	0	0.00	30.80	27	10,993	0.25%
2023/03/17	21.1	31.03	0	0.00	31.00	21.1	11,035	0.19%
2023/03/16	2	31.33	0	0.00	31.30	2	11,014	0.02%
2023/03/15	8.1	31.37	0	0.00	31.25	8.1	11,209	0.07%
2023/03/13	7.6	31.39	20	31.33	31.35	-12.4	11,541	-0.11%
2023/03/10	12.1	31.25	0	0.00	31.25	12.1	11,507	0.10%
2023/03/09	4.1	31.58	56	31.95	31.55	-52	11,556	-0.45%
2023/03/08	10.1	32.30	0	0.00	32.30	10.1	11,689	0.09%
2023/03/07	0	0.00	1	32.50	32.55	-1	11,809	-0.01%
2023/03/03	0.1	32.20	0	0.00	32.20	0.1	12,018	0.00%
2023/03/02	120	32.40	0.1	32.20	32.45	119.9	12,138	0.99%	大買/鉅額交易
2023/02/23	1.1	32.26	0	0.00	32.45	1.1	12,464	0.01%
2023/02/21	0.1	32.00	0	0.00	32.20	0.1	12,536	0.00%
2023/02/20	0.1	32.05	1	32.05	32.00	-1	12,685	-0.01%
2023/02/17	4	31.95	0	0.00	32.00	4	12,906	0.03%
2023/02/16	0	32.25	1	32.25	32.25	-1	13,072	-0.01%
2023/02/14	3	32.10	0	0.00	32.10	3	13,054	0.02%
2023/02/09	5	32.20	1	32.10	32.20	4	13,050	0.03%
2023/02/08	1.1	32.35	0	0.00	32.25	1.1	13,085	0.01%
2023/02/06	0.1	32.50	0	0.00	32.40	0.1	13,133	0.00%
2023/02/03	5	32.25	0	0.00	32.35	5	13,125	0.04%
2023/02/01	0.1	32.60	0	0.00	32.70	0.1	13,162	0.00%
2023/01/31	4	32.85	0	0.00	32.70	4	13,161	0.03%
2023/01/30	0	0.00	6	33.05	33.30	-6	13,123	-0.05%
2023/01/17	1	32.20	0	0.00	32.35	1	12,938	0.01%
2023/01/16	0.1	32.50	0	0.00	32.45	0.1	12,947	0.00%
2023/01/13	0	0.00	3	32.65	32.60	-3	12,943	-0.02%
2023/01/11	0.1	32.50	0	0.00	32.60	0.1	13,227	0.00%
2023/01/09	0.1	32.10	0	0.00	32.50	0.1	13,181	0.00%
2023/01/05	0	0.00	3	32.05	31.70	-3	13,327	-0.02%
2023/01/04	0.1	32.10	0	0.00	31.90	0.1	13,424	0.00%
2023/01/03	0.2	31.50	0	0.00	31.70	0.2	13,532	0.00%
2022/12/30	0	0.00	6	31.92	31.90	-6	13,486	-0.04%
2022/12/28	0.1	31.70	2	31.90	31.85	-2	13,707	-0.01%
2022/12/23	16.1	31.70	0	0.00	31.55	16.1	13,793	0.12%
2022/12/22	0	0.00	4	33.00	33.00	-4	13,807	-0.03%
2022/12/20	0	0.00	6	31.10	31.10	-6	12,822	-0.05%
2022/12/19	12	31.40	0	0.00	31.30	12	12,369	0.10%
2022/12/16	3	33.15	2	33.10	32.60	1	11,756	0.01%
2022/12/15	2	32.60	0.1	32.95	32.95	1.9	10,479	0.02%
2022/12/14	0	0.00	3	32.90	33.00	-3	10,406	-0.03%
2022/12/13	0.1	32.95	1	32.70	32.65	-1	10,365	-0.01%
2022/12/12	3	33.15	1	33.30	33.20	2	10,162	0.02%
2022/12/09	0	0.00	3	33.15	33.20	-3	10,201	-0.03%
2022/12/07	0.1	32.95	2	33.00	32.80	-2	10,196	-0.02%
2022/12/06	0.1	33.00	9	33.00	32.75	-9	9,980	-0.09%
2022/12/05	0.1	32.70	12	32.95	32.80	-12	9,759	-0.12%
2022/12/02	0.1	32.30	0	0.00	32.30	0.1	9,539	0.00%
2022/12/01	0.1	32.65	1	32.55	32.65	-1	9,554	-0.01%
2022/11/30	1.1	32.16	2	32.10	32.50	-1	9,436	-0.01%
2022/11/29	0.2	31.83	0	0.00	32.15	0.2	9,024	0.00%
2022/11/28	0.1	31.53	0	0.00	31.75	0.1	8,939	0.00%
2022/11/25	1	31.45	5	31.45	31.55	-4	8,919	-0.04%
2022/11/24	0.1	31.32	0	0.00	31.80	0.1	9,015	0.00%
2022/11/23	3.1	30.93	1	31.00	31.05	2.1	9,003	0.02%
2022/11/22	7.6	30.49	0	0.00	30.90	7.6	8,962	0.08%
2022/11/21	11.1	30.42	0	0.00	30.60	11.1	8,791	0.13%
2022/11/18	0.2	31.32	1	31.30	31.35	-0.8	8,579	-0.01%
2022/11/16	0.1	31.83	1	31.60	31.50	-0.9	8,442	-0.01%
2022/11/14	1	32.40	32	33.15	33.20	-31	8,054	-0.38%
2022/11/10	0	0.00	2	32.30	32.35	-2	7,785	-0.03%
2022/11/09	1	32.50	0	0.00	32.65	1	7,846	0.01%
2022/11/07	0	0.00	1	32.20	32.45	-1	7,812	-0.01%
2022/11/04	3	31.90	3	32.35	32.35	0	7,820	0.00%
2022/11/03	0	0.00	3	32.25	32.30	-3	7,783	-0.04%
2022/11/02	9	32.33	5	31.95	32.05	4	7,796	0.05%
2022/11/01	7	32.32	7	32.42	32.45	0	7,810	0.00%
2022/10/31	1	32.05	28	32.35	32.15	-27	7,859	-0.34%
2022/10/28	1	31.90	3	32.10	32.05	-2	7,892	-0.03%
2022/10/27	1	32.00	0	0.00	32.05	1	8,039	0.01%
2022/10/26	0	0.00	20	32.00	31.90	-20	8,177	-0.24%
2022/10/25	0	0.00	5	31.45	31.65	-5	8,251	-0.06%
2022/10/21	7	31.09	7	31.20	31.20	0	8,343	0.00%
2022/10/20	5	30.50	0	0.00	31.00	5	8,452	0.06%
2022/10/11	10	31.30	0	0.00	31.40	10	8,632	0.12%
2022/10/05	30	31.92	0	0.00	31.75	30	8,672	0.35%
2022/10/04	0	0.00	5	32.05	32.15	-5	8,711	-0.06%
2022/10/03	0	0.00	5	31.91	32.15	-5	8,721	-0.06%
2022/09/30	6	32.38	6	32.22	32.35	0	8,701	0.00%
2022/09/28	0	0.00	1	32.80	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	20	32.55	32.75	-20	8,559	-0.23%
2022/09/26	30	32.15	0	0.00	32.10	30	8,566	0.35%
2022/09/22	20	32.18	20	32.80	32.80	0	8,566	0.00%
2022/09/21	1	32.80	0	0.00	32.80	1	8,528	0.01%
2022/09/20	1	32.70	21	32.75	32.80	-20	8,539	-0.23%
2022/09/16	20	32.13	0	0.00	32.00	20	8,589	0.23%
2022/09/15	0	0.00	6	33.02	33.00	-6	8,451	-0.07%
2022/09/14	0	0.00	2	32.40	32.15	-2	8,332	-0.02%
2022/09/13	0	0.00	4	32.10	31.95	-4	8,295	-0.05%
2022/09/12	10	31.80	26	32.12	31.85	-16	8,310	-0.19%
2022/09/08	10	31.50	10	31.70	31.80	0	8,441	0.00%
2022/09/07	10	31.30	10	31.65	31.50	0	8,426	0.00%
2022/09/02	0	0.00	2	31.80	31.65	-2	8,412	-0.02%
2022/09/01	20	31.68	0	0.00	31.70	20	8,362	0.24%
2022/08/30	0	0.00	3	32.02	32.15	-3	8,202	-0.04%
2022/08/25	0	0.00	5	31.45	31.65	-5	8,038	-0.06%
2022/08/24	0	0.00	1	30.90	31.05	-1	8,006	-0.01%
2022/08/23	0	0.00	1	30.95	30.90	-1	8,530	-0.01%
2022/08/19	0.1	30.85	0	0.00	30.90	0.1	8,662	0.00%
2022/08/18	0	0.00	3	30.70	30.90	-3	8,715	-0.03%
2022/08/16	0	0.00	1	30.70	30.60	-1	8,708	-0.01%
2022/08/10	0	0.00	1	29.95	29.85	-1	8,773	-0.01%
2022/08/08	1	29.45	0	0.00	29.45	1	8,874	0.01%
2022/08/04	2	29.30	0	0.00	29.50	2	9,042	0.02%
2022/08/03	4	29.70	2	29.68	29.65	2	8,959	0.02%
2022/08/02	3	30.02	0	0.00	30.00	3	8,871	0.03%
2022/07/29	1	30.20	1	30.60	30.40	0	8,693	0.00%
2022/07/28	5	30.15	12	29.95	30.10	-7	8,613	-0.08%
2022/07/25	1	32.25	0	0.00	32.10	1	8,375	0.01%
2022/07/22	0	0.00	21	32.06	32.15	-21	8,324	-0.25%
2022/07/19	1	32.60	2	32.53	32.50	-1	8,035	-0.01%
2022/07/14	0	0.00	0.2	32.10	31.95	-0.2	7,765	0.00%
2022/07/13	19	32.06	11	32.02	31.90	8	7,638	0.10%
2022/07/12	0	0.00	11	31.30	31.50	-11	7,563	-0.15%
2022/07/08	5	31.35	0	0.00	31.35	5	7,491	0.07%
2022/07/05	0	0.00	12	32.20	32.25	-12	7,432	-0.16%
2022/07/04	0	0.00	33	31.78	32.00	-33	7,378	-0.45%
2022/07/01	0	0.00	3	31.40	31.15	-3	7,350	-0.04%
2022/06/30	0	0.00	1	32.00	31.80	-1	7,333	-0.01%
2022/06/29	0.1	31.90	7	32.00	32.15	-6.9	7,207	-0.10%
2022/06/28	0	0.00	4	31.95	31.85	-4	7,164	-0.06%
2022/06/27	0	0.00	1	31.65	31.70	-1	7,165	-0.01%
2022/06/21	0	0.00	1	31.15	31.10	-1	7,111	-0.01%
2022/06/20	1	30.70	0	0.00	30.70	1	7,054	0.01%
2022/06/17	1	31.00	15	31.02	30.85	-14	7,046	-0.20%
2022/06/16	0	0.00	1	31.50	31.30	-1	6,926	-0.01%
2022/06/14	0	0.00	8	31.00	30.95	-8	7,113	-0.11%
2022/06/09	2	31.00	0	0.00	31.40	2	7,143	0.03%
2022/06/08	0	0.00	3	31.15	31.25	-3	7,032	-0.04%
2022/06/07	2	30.65	0	0.00	30.70	2	7,032	0.03%
2022/06/01	2	30.85	0	0.00	30.80	2	7,263	0.03%
2022/05/31	7	31.02	1	31.25	30.50	6	7,236	0.08%
2022/05/30	0	0.00	3	31.78	31.80	-3	6,723	-0.04%
2022/05/26	1	31.60	0	0.00	31.75	1	6,705	0.01%
2022/05/25	0	0.00	8	31.68	31.70	-8	6,809	-0.12%
2022/05/24	1	31.30	0	0.00	31.50	1	6,834	0.01%
2022/05/23	0	0.00	10	31.65	31.40	-10	6,833	-0.15%
2022/05/20	20	31.30	18	31.32	31.35	2	6,908	0.03%
2022/05/19	0	0.00	3	30.97	31.15	-3	6,881	-0.04%
2022/05/13	0	0.00	112	30.32	31.00	-112	6,707	-1.67%	大賣/鉅額交易
2022/05/12	95	29.70	95	30.05	29.70	0	6,483	0.00%
2022/05/11	20	30.05	0	0.00	30.15	20	6,443	0.31%
2022/05/10	1	29.80	9	30.00	30.15	-8	6,408	-0.12%
2022/05/09	2	30.05	0	0.00	29.80	2	6,403	0.03%
2022/05/06	12	30.11	0	0.00	30.20	12	6,359	0.19%
2022/05/05	32	30.40	0	0.00	30.55	32	6,400	0.50%
2022/05/04	1	30.05	0	0.00	30.15	1	6,362	0.02%
2022/05/03	14	29.91	0	0.00	29.95	14	6,420	0.22%
2022/04/27	3	29.75	0	0.00	29.70	3	6,435	0.05%
2022/04/26	0	0.00	2.1	29.96	30.25	-2.1	6,393	-0.03%
2022/04/25	0	0.00	2	29.85	30.00	-2	6,366	-0.03%
2022/04/22	8	30.21	31	30.10	30.35	-23	6,245	-0.37%
2022/04/21	66	30.30	0	0.00	30.40	66	6,218	1.06%
2022/04/20	0	0.00	1	30.50	30.50	-1	6,267	-0.02%
2022/04/19	2	30.10	0	0.00	30.10	2	6,220	0.03%
2022/04/14	1	30.55	0	0.00	30.60	1	6,091	0.02%
2022/04/13	0	0.00	1	30.70	30.90	-1	6,107	-0.02%
2022/04/08	5	30.03	0.2	30.10	30.10	4.8	6,013	0.08%
2022/03/25	31	30.36	0.3	30.60	30.60	30.8	5,635	0.55%
2022/03/24	0	0.00	30	30.80	30.85	-30	5,568	-0.54%
2022/03/23	10	30.75	0.3	30.70	30.75	9.7	6,002	0.16%
2022/03/21	1	30.60	4	30.60	30.65	-3	5,997	-0.05%
2022/03/17	16	30.55	16	30.64	30.55	0	5,918	0.00%
2022/03/16	0	0.00	18	30.23	30.45	-18	5,820	-0.31%
2022/03/14	0	0.00	18	30.41	30.55	-18	5,778	-0.31%
2022/03/11	0	0.00	7	30.20	30.20	-7	5,786	-0.12%
2022/03/10	0	0.00	7	30.08	30.20	-7	5,817	-0.12%
2022/03/09	1.1	29.55	0	0.00	29.55	1.1	5,785	0.02%
2022/03/08	0	0.00	9	29.53	29.50	-9	5,790	-0.16%
2022/03/07	1	29.50	0	0.00	29.50	1	5,772	0.02%
2022/03/03	0	0.00	2	30.50	30.60	-2	5,993	-0.03%
2022/03/02	0	0.00	93	30.21	30.35	-93	6,062	-1.53%
2022/03/01	0	0.00	28	30.27	30.30	-28	6,138	-0.46%
2022/02/25	1	29.60	0.3	29.55	29.55	0.7	6,226	0.01%
2022/02/24	2	29.68	1	29.70	29.70	1	6,328	0.02%
2022/02/23	1	30.10	0	0.00	30.00	1	6,310	0.02%
2022/02/22	0	0.00	10	29.90	29.95	-10	6,343	-0.16%
2022/02/21	0	0.00	7	30.11	30.20	-7	6,280	-0.11%
2022/02/18	0	0.00	6	29.95	30.00	-6	6,347	-0.09%
2022/02/17	0	0.00	11	29.70	29.80	-11	6,513	-0.17%
2022/02/16	0	0.00	0.1	29.45	29.60	-0.1	6,452	0.00%
2022/02/15	2	29.45	0	0.00	29.35	2	6,530	0.03%
2022/02/14	0	0.00	2	29.40	29.45	-2	6,539	-0.03%
2022/02/10	1	29.40	8	29.50	29.60	-7	6,649	-0.11%
2022/02/09	0	0.00	2	29.30	29.50	-2	6,677	-0.03%
2022/02/08	4	29.20	5	29.30	29.20	-1	6,671	-0.01%
2022/02/07	0	0.00	1	29.30	29.30	-1	6,679	-0.01%
2022/01/26	0	0.00	1	28.80	28.80	-1	6,635	-0.02%
2022/01/25	16	28.32	1	28.30	28.60	15	6,715	0.22%
2022/01/21	1	28.70	0	0.00	28.80	1	6,823	0.01%
2022/01/20	0	0.00	1.1	29.25	29.25	-1.1	6,785	-0.02%
2022/01/14	1	29.20	0	0.00	29.20	1	6,992	0.01%
2022/01/13	0	0.00	1	29.35	29.55	-1	7,063	-0.01%
2022/01/12	0	0.00	0	29.20	29.30	0	7,098	0.00%
2022/01/04	1	28.90	0	0.00	29.00	1	7,289	0.01%
2022/01/03	0	0.00	0	29.10	29.15	0	7,279	0.00%
2021/12/30	0	0.00	1	29.35	29.30	-1	7,292	-0.01%
2021/12/29	0	0.00	8	29.21	29.30	-8	7,326	-0.11%
2021/12/28	1	29.05	6	29.03	29.15	-5	7,334	-0.07%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/22	5	28.55	0	0.00	28.60	5	7,589	0.07%
2021/12/21	5	28.60	0	0.00	28.55	5	7,625	0.07%
2021/12/17	4	28.16	0	0.00	28.10	4	7,729	0.05%
2021/12/16	6	28.20	0	0.00	28.20	6	7,273	0.08%
2021/12/15	10	28.35	3	28.50	28.35	7	7,419	0.09%
2021/12/13	2	28.45	3	28.45	28.45	-1	7,498	-0.01%
2021/12/09	1	28.65	0	0.00	28.85	1	7,482	0.01%
2021/12/08	0	0.00	5	28.65	28.75	-5	7,459	-0.07%
2021/12/07	3	28.70	0	0.00	28.75	3	7,436	0.04%
2021/12/06	3	28.23	8	28.33	28.60	-5	7,462	-0.07%
2021/12/03	0	0.00	2	28.40	28.30	-2	7,471	-0.03%
2021/12/01	1	28.00	3	28.00	28.30	-2	7,380	-0.03%
2021/11/30	9.1	28.05	0	0.00	27.90	9.1	7,311	0.12%
2021/11/29	23	28.01	1	28.05	28.15	22	7,019	0.31%
2021/11/26	19	28.26	0	0.00	28.25	19	6,936	0.27%
2021/11/25	5.1	28.40	0	0.00	28.55	5.1	6,926	0.07%
2021/11/24	13	28.61	5	28.65	28.80	8	6,802	0.12%
2021/11/23	6	28.69	1	28.70	28.75	5	6,647	0.08%
2021/11/22	0	0.00	5	29.20	29.15	-5	6,394	-0.08%
2021/11/18	0	0.00	20	29.40	29.50	-20	6,276	-0.32%
2021/11/17	7	29.27	30	29.25	29.35	-23	6,236	-0.37%
2021/11/16	35	29.49	5	29.40	29.50	30	6,162	0.49%
2021/11/12	7	30.11	10	30.10	30.15	-3	6,060	-0.05%
2021/11/11	2	30.00	5	30.00	30.00	-3	6,017	-0.05%
2021/11/10	3	29.95	3	29.85	29.90	0	6,051	0.00%
2021/11/09	1	29.65	7	29.92	29.90	-6	6,026	-0.10%
2021/11/08	2	29.50	0	0.00	29.45	2	5,942	0.03%
2021/11/04	0	0.00	1	29.45	29.35	-1	5,874	-0.02%
2021/11/02	1	29.45	0	0.00	29.45	1	5,904	0.02%
2021/11/01	12	29.02	0	0.00	29.00	12	5,882	0.20%
2021/10/29	10	29.01	2	29.05	29.10	8	5,849	0.14%
2021/10/28	3	29.33	0	0.00	29.25	3	5,769	0.05%
2021/10/27	1	29.30	0	0.00	29.45	1	5,804	0.02%
2021/10/25	11	29.40	1	29.35	29.35	10	6,336	0.16%
2021/10/22	21	29.76	5	29.40	29.40	16	6,457	0.25%
2021/10/21	0	0.00	1	30.10	30.10	-1	6,394	-0.02%
2021/10/20	16	29.79	2	29.95	29.80	14	6,485	0.22%
2021/10/19	5	29.50	0	0.00	29.70	5	6,402	0.08%
2021/10/18	0	0.00	3	29.45	29.45	-3	6,392	-0.05%
2021/10/14	2	29.25	0	0.00	29.05	2	6,484	0.03%
2021/10/12	4	29.18	0	0.00	29.25	4	6,700	0.06%
2021/10/08	10	29.50	0	0.00	29.45	10	6,628	0.15%
2021/10/07	0	0.00	0.2	29.60	29.55	-0.2	6,645	0.00%
2021/10/06	0	0.00	0.4	29.25	29.25	-0.4	6,701	-0.01%
2021/10/01	5	29.10	0	0.00	29.15	5	6,951	0.07%
2021/09/30	5	30.00	2	29.90	29.85	3	6,844	0.04%
2021/09/29	11	29.41	0	0.00	29.55	11	6,795	0.16%
2021/09/28	20	29.78	0	0.00	30.00	20	6,771	0.30%
2021/09/27	30	30.00	1	29.70	29.85	29	6,803	0.43%
2021/09/22	15	28.63	0	0.00	28.70	15	6,892	0.22%
2021/09/16	5	29.65	0	0.00	29.65	5	6,689	0.07%
2021/09/15	0.5	29.75	0	0.00	29.80	0.5	6,678	0.01%
2021/09/14	0	0.00	1	29.65	29.75	-1	6,764	-0.01%
2021/09/13	0	0.00	20	29.35	29.45	-20	6,777	-0.30%
2021/09/10	0.1	29.20	0	0.00	29.20	0.1	6,832	0.00%
2021/09/09	1	29.05	0	0.00	29.05	1	6,998	0.01%
2021/09/07	0	0.00	2	29.65	29.60	-2	6,908	-0.03%
2021/09/01	5	29.70	0	0.00	29.60	5	7,023	0.07%
2021/08/31	1	30.00	0	0.00	30.05	1	7,030	0.01%
2021/08/30	0.3	29.59	0	0.00	29.90	0.3	6,985	0.00%
2021/08/27	26	29.42	0	0.00	29.65	26	7,029	0.37%
2021/08/26	11	29.00	0	0.00	29.20	11	7,095	0.16%
2021/08/25	5	29.25	0	0.00	29.35	5	7,183	0.07%
2021/08/23	1	28.55	0	0.00	28.90	1	7,338	0.01%
2021/08/20	1.2	28.23	0	0.00	28.30	1.2	7,430	0.02%
2021/08/17	11	28.69	0	0.00	28.55	11	7,612	0.14%
2021/08/16	3	29.08	0	0.00	29.05	3	7,620	0.04%
2021/08/13	20	29.80	0	0.00	29.65	20	7,573	0.26%
2021/08/11	1	29.80	0	0.00	30.00	1	7,698	0.01%
2021/08/09	15	29.71	0	0.00	29.95	15	7,973	0.19%
2021/08/05	0	0.00	0.4	30.05	30.00	-0.4	8,351	0.00%
2021/08/04	100	30.30	0	0.00	30.25	100	8,806	1.14%
2021/08/02	0	0.00	3	30.03	30.10	-3	9,307	-0.03%
2021/07/30	14	29.83	0	0.00	29.60	14	9,473	0.15%
2021/07/29	1	30.80	4	31.01	31.15	-3	9,574	-0.03%
2021/07/28	7	30.94	0	0.00	31.00	7	9,453	0.07%
2021/07/27	1	31.55	0.3	31.50	31.50	0.7	9,632	0.01%
2021/07/26	1	32.90	0	0.00	31.90	1	9,668	0.01%
2021/07/22	0	0.00	1	33.00	32.90	-1	9,785	-0.01%
2021/07/21	0	0.00	1	32.25	32.50	-1	9,889	-0.01%
2021/07/20	2.8	32.78	0	0.00	32.60	2.8	10,058	0.03%
2021/07/16	0	0.00	17	33.33	33.60	-17	10,793	-0.16%
2021/07/15	0	0.00	2.3	32.66	32.80	-2.3	10,822	-0.02%
2021/07/12	5	33.35	5	32.95	32.95	0	11,706	0.00%
2021/07/08	0	0.00	10.2	33.00	32.95	-10.2	11,633	-0.09%
2021/07/07	0	0.00	1	32.25	32.35	-1	11,685	-0.01%
2021/07/06	5	32.65	4	32.49	32.55	1	11,783	0.01%
2021/07/05	1	32.40	1	32.45	32.45	0	11,827	0.00%
2021/07/01	0	0.00	45	32.44	32.45	-45	12,046	-0.37%
2021/06/29	0	0.00	1	31.80	31.90	-1	11,990	-0.01%
2021/06/25	1	31.85	2.5	31.67	31.75	-1.5	12,240	-0.01%
2021/06/23	0	0.00	0.1	31.20	31.65	-0.1	12,488	0.00%
2021/06/21	11	30.62	0	0.00	30.75	11	12,363	0.09%
2021/06/18	10	31.30	0	0.00	31.05	10	12,334	0.08%
2021/06/17	0	0.00	10	31.80	31.80	-10	12,184	-0.08%
2021/06/10	0	0.00	3	31.40	31.95	-3	12,531	-0.02%
2021/06/09	0	0.00	51	31.51	31.50	-51	12,505	-0.41%
2021/06/08	0	0.00	1	32.00	31.90	-1	12,582	-0.01%
2021/06/07	3	31.80	0	0.00	31.75	3	12,658	0.02%
2021/06/04	2	32.05	0	0.00	31.90	2	12,686	0.02%
2021/06/03	9	32.34	0	0.00	32.45	9	12,856	0.07%
2021/06/02	4	31.93	0	0.00	32.05	4	12,835	0.03%
2021/05/31	2	31.55	3	31.65	31.65	-1	12,902	-0.01%
2021/05/28	4	31.35	1	31.30	31.25	3	13,025	0.02%
2021/05/26	1	31.20	1	31.25	31.40	0	13,326	0.00%
2021/05/25	0	0.00	12	31.07	31.20	-12	13,880	-0.09%
2021/05/24	0	0.00	3	30.20	30.55	-3	13,847	-0.02%
2021/05/21	3	30.50	1	30.50	30.50	2	13,881	0.01%
2021/05/20	5	30.17	10	30.35	30.35	-5	13,874	-0.04%
2021/05/19	7	30.33	1	31.00	30.60	6	13,813	0.04%
2021/05/18	2	30.35	2	30.70	30.80	0	13,857	0.00%
2021/05/17	7	29.72	3	30.00	29.65	4	13,908	0.03%
2021/05/14	11	30.45	32	30.73	30.75	-21	13,754	-0.15%
2021/05/13	2	30.40	8	29.93	30.00	-6	13,594	-0.04%
2021/05/12	25	32.25	10	30.75	30.65	15	13,360	0.11%
2021/05/11	20	33.63	2	32.70	32.75	18	12,933	0.14%
2021/05/10	0	0.00	3	33.97	33.90	-3	12,670	-0.02%
2021/05/07	5	33.42	10	33.00	33.25	-5	12,533	-0.04%
2021/05/06	0	0.00	97	33.61	33.85	-97	12,389	-0.78%
2021/05/05	3	32.62	2	31.70	32.65	1	12,148	0.01%
2021/05/04	12	32.65	68.4	31.69	31.70	-56.4	11,969	-0.47%
2021/05/03	0	0.00	1	32.40	32.35	-1	11,684	-0.01%
2021/04/29	20	33.20	6	33.39	33.25	14	11,607	0.12%
2021/04/28	40	33.13	1	33.25	33.40	39	11,517	0.34%
2021/04/27	8	32.99	14	32.81	32.85	-6	11,597	-0.05%
2021/04/26	41	32.57	12	32.45	32.50	29	11,508	0.25%
2021/04/23	4	32.30	31	32.45	32.55	-27	11,376	-0.24%
2021/04/22	55	34.47	68	34.37	33.30	-13	11,299	-0.12%
2021/04/21	51	33.04	0.1	33.00	33.10	50.9	10,647	0.48%
2021/04/20	6	32.83	24	32.87	33.15	-18	10,518	-0.17%
2021/04/19	7	32.24	19	32.69	33.40	-12	10,323	-0.12%
2021/04/16	50	31.33	38	31.54	31.90	12	9,904	0.12%
2021/04/15	0	0.00	53	30.97	30.95	-53	9,687	-0.55%
2021/04/14	10	30.65	48	30.67	30.60	-38	9,661	-0.39%
2021/04/13	0	0.00	4.1	31.32	30.60	-4.1	9,715	-0.04%
2021/04/12	0	0.00	1.4	30.60	30.95	-1.4	9,576	-0.01%
2021/04/09	0.1	30.40	3	30.30	30.40	-3	9,537	-0.03%
2021/04/08	0	0.00	19	30.26	30.50	-19	9,510	-0.20%
2021/04/07	0	0.00	18	29.98	30.00	-18	9,345	-0.19%
2021/04/06	1	29.95	90	29.96	29.95	-89	9,379	-0.95%
2021/04/01	1	29.85	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	1.1	29.95	30.20	-1.1	9,448	-0.01%
2021/03/30	0	0.00	7	30.11	30.00	-7	9,393	-0.07%
2021/03/29	8	29.82	0	0.00	29.90	8	9,243	0.09%
2021/03/26	14	29.75	107	29.70	29.75	-93	9,217	-1.01%	大賣/
2021/03/25	11	29.00	2	29.05	29.10	9	9,079	0.10%
2021/03/24	1.1	28.96	0	0.00	29.15	1.1	9,106	0.01%
2021/03/23	35	29.10	0	0.00	29.00	35	9,113	0.38%
2021/03/22	10	29.00	3	29.07	29.40	7	9,144	0.08%
2021/03/19	22	29.00	0	0.00	29.20	22	9,159	0.24%
2021/03/18	65	29.50	6	29.48	29.50	59	8,969	0.66%
2021/03/17	4	29.59	0	0.00	29.45	4	8,943	0.04%
2021/03/16	0	0.00	0.1	29.10	29.90	-0.1	8,907	0.00%
2021/03/15	0	0.00	0	29.60	29.55	0	8,865	0.00%
2021/03/12	1	29.30	4	29.70	29.80	-3	8,896	-0.03%
2021/03/10	0	0.00	2	29.75	29.75	-2	8,862	-0.02%
2021/03/09	3	29.45	2	29.85	29.90	1	8,855	0.01%
2021/03/05	10	29.00	2	29.05	29.35	8	8,667	0.09%
2021/03/03	30	29.24	8	29.25	29.35	22	8,753	0.25%
2021/03/02	3	28.80	12	29.17	28.70	-9	8,558	-0.11%
2021/02/26	83	28.86	1	29.10	28.95	82	8,447	0.97%
2021/02/25	6	29.22	85	29.16	29.50	-79	8,055	-0.98%
2021/02/24	53	28.07	0	0.00	27.75	53	7,569	0.70%
2021/02/23	0	0.00	6	28.12	28.10	-6	7,539	-0.08%
2021/02/22	4	27.48	0	0.00	27.45	4	7,489	0.05%
2021/02/19	72	27.21	0	0.00	27.40	72	7,606	0.95%
2021/02/18	3	27.05	10	27.45	27.50	-7	7,725	-0.09%
2021/02/17	2	27.00	0	0.00	27.10	2	7,641	0.03%
2021/02/05	1	26.65	10	26.94	27.05	-9	7,543	-0.12%
2021/02/04	2	26.60	8	26.83	26.85	-6	7,589	-0.08%
2021/02/03	17	26.53	0	0.00	26.70	17	7,778	0.22%
2021/02/02	0	0.00	11	26.70	26.75	-11	7,820	-0.14%
2021/02/01	0	0.00	1	26.60	26.25	-1	7,803	-0.01%
2021/01/29	5	26.27	0.7	26.10	26.00	4.3	7,754	0.06%
2021/01/28	5	26.56	6	26.66	26.45	-1	7,641	-0.01%
2021/01/27	8	26.73	0	0.00	26.50	8	7,542	0.11%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/22	3	26.33	0	0.00	26.40	3	7,481	0.04%
2021/01/20	19	26.77	12	26.75	26.40	7	7,367	0.10%
2021/01/19	0	0.00	3	27.45	27.45	-3	7,118	-0.04%
2021/01/18	7	27.08	0	0.00	27.25	7	7,132	0.10%
2021/01/15	17	27.70	2.4	27.66	27.60	14.6	7,011	0.21%
2021/01/14	6	28.12	0	0.00	28.10	6	6,947	0.09%
2021/01/13	0	0.00	4	28.45	28.40	-4	6,921	-0.06%
2021/01/12	6	28.23	1.4	28.05	28.05	4.6	6,884	0.07%
2021/01/11	0	0.00	5	28.50	28.60	-5	6,860	-0.07%
2021/01/08	0	0.00	0.6	28.56	28.70	-0.6	6,819	-0.01%
2021/01/07	0	0.00	4	28.63	28.35	-4	6,769	-0.06%
2021/01/06	8	28.41	0	0.00	28.35	8	6,715	0.12%
2021/01/05	5	28.80	0	0.00	28.85	5	6,573	0.08%
2021/01/04	14	28.77	14	28.69	28.85	0	6,584	0.00%
2020/12/31	12	28.78	65	28.81	28.95	-53	6,491	-0.82%
2020/12/30	1	28.90	7	28.78	29.05	-6	6,463	-0.09%
2020/12/29	64	28.64	0	0.00	28.65	64	6,398	1.00%
2020/12/28	1	28.70	4	28.81	28.60	-3	6,397	-0.05%
2020/12/25	17	28.33	20	28.55	28.55	-3	6,364	-0.05%
2020/12/24	17	28.23	4	28.27	28.05	13	6,308	0.21%
2020/12/22	15	27.94	2	28.05	27.70	13	6,247	0.21%
2020/12/21	2	27.90	15	27.85	27.95	-13	6,346	-0.20%
2020/12/18	2	27.50	0	0.00	27.45	2	6,414	0.03%
2020/12/17	1	27.50	0	0.00	27.55	1	6,485	0.02%
2020/12/16	6	27.76	1	27.85	27.90	5	6,526	0.08%
2020/12/14	2	27.65	1	27.60	27.60	1	6,721	0.01%
2020/12/11	1	27.75	5	27.70	27.70	-4	6,819	-0.06%
2020/12/10	11	27.77	0	0.00	27.70	11	7,005	0.16%
2020/12/09	74	27.52	5	27.50	27.75	69	7,005	0.98%
2020/12/08	2	27.50	1	27.50	27.50	1	7,036	0.01%
2020/12/07	0	0.00	5	27.55	27.60	-5	7,007	-0.07%
2020/12/04	0	0.00	5	27.70	27.65	-5	7,046	-0.07%
2020/12/03	13	27.65	6	27.47	27.40	7	7,108	0.10%
2020/12/02	4	27.38	0	0.00	27.40	4	7,211	0.06%
2020/12/01	1	27.25	1	27.45	27.50	0	7,359	0.00%
2020/11/30	0	0.00	7	27.86	27.40	-7	7,539	-0.09%
2020/11/26	2	27.85	1	28.00	27.90	1	7,410	0.01%
2020/11/25	10	27.95	0.7	27.90	28.05	9.3	7,542	0.12%
2020/11/24	1	28.10	11	28.07	28.05	-10	7,534	-0.13%
2020/11/23	9	28.25	15	28.25	28.25	-6	7,519	-0.08%
2020/11/20	0	0.00	1	28.00	28.15	-1	7,425	-0.01%
2020/11/19	0	0.00	1	28.10	28.20	-1	7,434	-0.01%
2020/11/18	1	28.05	66	28.10	28.20	-65	7,418	-0.88%
2020/11/17	10	27.95	43	28.12	28.00	-33	7,326	-0.45%
2020/11/13	0	0.00	12	27.51	27.60	-12	7,415	-0.16%
2020/11/12	0	0.00	12	27.51	27.60	-12	7,452	-0.16%
2020/11/11	0	0.00	12	27.26	27.70	-12	7,458	-0.16%
2020/11/10	0	0.00	1	26.85	26.90	-1	7,254	-0.01%
2020/11/09	0	0.00	14	26.41	26.60	-14	7,186	-0.19%
2020/11/05	0	0.00	2	26.30	26.20	-2	7,223	-0.03%
2020/11/04	0	0.00	2	26.05	26.10	-2	7,262	-0.03%
2020/11/03	0	0.00	2	26.23	26.20	-2	7,343	-0.03%
2020/11/02	10	25.75	32.7	26.04	26.05	-22.7	7,391	-0.31%
2020/10/30	12.4	25.65	0	0.00	25.75	12.4	7,470	0.17%
2020/10/29	52	25.85	0	0.00	25.80	52	7,531	0.69%
2020/10/28	3	26.00	3	26.10	26.10	0	7,839	0.00%
2020/10/27	1.6	25.98	0	0.00	25.90	1.6	8,024	0.02%
2020/10/26	10	26.00	0	0.00	26.00	10	8,167	0.12%
2020/10/22	0	0.00	2	26.18	26.25	-2	8,583	-0.02%
2020/10/19	0	0.00	54	26.11	26.10	-54	9,777	-0.55%
2020/10/15	0	0.00	3.7	26.03	26.15	-3.7	10,261	-0.04%
2020/10/14	12	25.90	0	0.00	26.00	12	10,428	0.12%
2020/10/12	8	26.03	0	0.00	25.90	8	10,935	0.07%
2020/10/06	0	0.00	6	26.08	26.10	-6	11,404	-0.05%
2020/09/30	2	25.45	0	0.00	25.30	2	11,480	0.02%
2020/09/29	20	25.30	0	0.00	25.15	20	11,475	0.17%
2020/09/25	0	0.00	0.2	25.10	25.10	-0.2	11,642	0.00%
2020/09/24	7	25.01	2	25.20	24.85	5	11,757	0.04%
2020/09/23	1	25.40	0	0.00	25.55	1	11,728	0.01%
2020/09/22	11	25.61	7	25.70	25.65	4	11,731	0.03%
2020/09/21	0	0.00	3	25.80	25.85	-3	11,656	-0.03%
2020/09/17	6	25.83	0	0.00	25.95	6	11,518	0.05%
2020/09/16	8	25.98	0	0.00	26.00	8	11,472	0.07%
2020/09/15	13	26.05	0	0.00	26.15	13	11,387	0.11%
2020/09/14	2	26.40	0	0.00	26.50	2	11,313	0.02%
2020/09/10	1	26.70	0	0.00	26.65	1	11,332	0.01%
2020/09/08	10	27.50	3	27.30	27.00	7	11,374	0.06%
2020/09/07	5	27.35	1	27.35	27.30	4	11,348	0.04%
2020/09/04	0	0.00	1	27.10	26.90	-1	11,400	-0.01%
2020/09/03	0	0.00	10	27.03	26.80	-10	11,372	-0.09%
2020/09/02	13	26.49	1	26.40	26.55	12	11,262	0.11%
2020/08/31	0	0.00	1	26.50	26.45	-1	11,257	-0.01%
2020/08/26	0	0.00	5	26.15	26.25	-5	11,279	-0.04%
2020/08/25	0	0.00	10	26.38	26.30	-10	11,317	-0.09%
2020/08/24	3	26.05	0	0.00	26.00	3	11,736	0.03%
2020/08/21	0	0.00	1	26.20	26.25	-1	11,797	-0.01%
2020/08/20	2	25.90	0	0.00	25.65	2	11,798	0.02%
2020/08/19	10	26.35	6	26.57	26.30	4	11,714	0.03%
2020/08/17	0	0.00	0.1	26.40	26.40	-0.1	11,752	0.00%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/13	0	0.00	5	26.35	26.35	-5	12,101	-0.04%
2020/08/12	1	25.95	0	0.00	26.30	1	12,298	0.01%
2020/08/10	5	26.30	1	26.45	26.45	4	12,453	0.03%
2020/08/07	2	26.40	2	26.40	26.35	0	12,544	0.00%
2020/08/06	2	26.10	46	26.30	26.20	-44	12,602	-0.35%
2020/08/05	0	0.00	4	26.05	26.10	-4	12,770	-0.03%
2020/08/04	5	25.92	4	26.10	26.05	1	12,853	0.01%
2020/08/03	53	26.12	38	26.36	26.10	15	13,049	0.11%
2020/07/31	26	25.45	1	25.70	25.60	25	13,272	0.19%
2020/07/30	23	25.45	4	25.63	25.70	19	14,646	0.13%
2020/07/29	9	25.44	0	0.00	25.45	9	15,192	0.06%
2020/07/28	15	25.59	0	0.00	25.45	15	15,219	0.10%
2020/07/27	73	26.59	0	0.00	26.00	73	15,254	0.48%
2020/07/24	5	29.26	8	29.35	29.20	-3	14,634	-0.02%
2020/07/23	3	29.93	6	30.03	30.00	-3	14,505	-0.02%
2020/07/22	0	0.00	27	30.17	30.30	-27	14,438	-0.19%
2020/07/20	6	30.29	27	30.29	30.30	-21	14,265	-0.15%
2020/07/17	10	30.45	67	30.72	30.15	-57	14,175	-0.40%
2020/07/16	10	29.90	24	30.11	30.50	-14	14,198	-0.10%
2020/07/15	0	0.00	12	29.76	29.80	-12	14,096	-0.09%
2020/07/14	0	0.00	33	29.57	29.50	-33	13,961	-0.24%
2020/07/13	0	0.00	1	29.15	29.60	-1	14,039	-0.01%
2020/07/10	3	29.00	0	0.00	28.90	3	14,019	0.02%
2020/07/09	0	0.00	7	29.06	28.95	-7	14,089	-0.05%
2020/07/08	0	0.00	7	29.04	29.10	-7	14,334	-0.05%
2020/07/07	20	29.08	2	29.00	29.05	18	14,460	0.12%
2020/07/06	0	0.00	7	28.99	29.05	-7	14,421	-0.05%
2020/07/03	0	0.00	22	28.87	28.90	-22	14,468	-0.15%
2020/07/02	2	28.65	10	28.59	28.90	-8	14,485	-0.06%
2020/07/01	2	28.25	3	28.20	28.20	-1	14,485	-0.01%
2020/06/30	0	0.00	4	27.73	27.90	-4	14,509	-0.03%
2020/06/29	12	27.45	0	0.00	27.60	12	14,654	0.08%
2020/06/24	0	0.00	6	27.81	27.75	-6	14,722	-0.04%
2020/06/23	3	27.90	0	0.00	27.85	3	14,829	0.02%
2020/06/19	1	27.40	2	27.70	27.40	-1	15,054	-0.01%
2020/06/18	0	27.95	3	27.87	27.85	-3	15,120	-0.02%
2020/06/17	56	27.80	51.1	27.80	27.90	4.9	15,241	0.03%
2020/06/16	1	27.40	9	27.40	27.50	-8	15,417	-0.05%
2020/06/15	0	0.00	5	27.50	27.20	-5	15,649	-0.03%
2020/06/12	3	27.17	2	27.25	27.45	1	15,707	0.01%
2020/06/11	2	27.80	11	28.14	27.70	-9	15,728	-0.06%
2020/06/09	0	0.00	3	28.35	28.40	-3	16,010	-0.02%
2020/06/08	0	0.00	9	28.12	28.15	-9	16,055	-0.06%
2020/06/05	7	27.78	6	27.73	27.80	1	15,962	0.01%
2020/06/04	2	27.68	9	27.73	27.80	-7	15,987	-0.04%
2020/06/03	0	0.00	31	27.67	27.80	-31	16,061	-0.19%
2020/06/02	0	0.00	8	27.33	27.35	-8	15,979	-0.05%
2020/06/01	4	27.24	19	27.34	27.30	-15	15,947	-0.09%
2020/05/29	2	27.05	1	27.05	26.90	1	15,935	0.01%
2020/05/28	6	27.16	0	0.00	27.10	6	15,573	0.04%
2020/05/27	5	27.33	0	0.00	27.30	5	15,522	0.03%
2020/05/26	12	27.21	8	27.27	27.30	4	15,573	0.03%
2020/05/25	6	26.67	0	0.00	26.90	6	15,559	0.04%
2020/05/22	10	27.07	5	27.05	26.85	5	15,493	0.03%
2020/05/21	7	27.51	5	27.55	27.50	2	15,412	0.01%
2020/05/20	23	27.73	12	27.58	27.60	11	15,281	0.07%
2020/05/19	7	27.31	20	27.38	27.40	-13	15,000	-0.09%
2020/05/18	9	26.91	16	26.90	26.95	-7	14,833	-0.05%
2020/05/15	21	26.50	4	26.50	26.40	17	14,753	0.12%
2020/05/14	17	26.66	18	26.72	26.65	-1	14,663	-0.01%
2020/05/13	15	26.65	11	26.72	26.60	4	14,564	0.03%
2020/05/12	17	26.81	13	26.79	26.85	4	14,476	0.03%
2020/05/11	33	27.44	3	27.67	27.25	30	14,283	0.21%
2020/05/08	37	27.45	34	27.46	27.25	3	14,144	0.02%
2020/05/07	56	27.52	48	27.66	27.35	8	13,904	0.06%
2020/05/06	113	29.48	78	29.57	28.25	35	13,471	0.26%	大買/
2020/05/05	47	27.45	26	26.85	28.05	21	11,940	0.18%
2020/05/04	19	25.42	3	25.40	25.50	16	11,302	0.14%
2020/04/30	6	25.88	39	26.08	26.00	-33	11,141	-0.30%
2020/04/29	5	25.00	2	25.18	25.10	3	11,081	0.03%
2020/04/28	1	25.25	7	25.03	24.90	-6	11,065	-0.05%
2020/04/27	81	24.61	38	24.42	24.75	43	11,124	0.39%
2020/04/24	26	23.86	10	23.90	23.75	16	10,988	0.15%
2020/04/23	21	23.85	2	24.15	23.90	19	10,816	0.18%
2020/04/22	5	23.49	16	23.70	23.85	-11	10,708	-0.10%
2020/04/21	132	24.08	1	24.15	23.95	131	10,699	1.22%	大買/鉅額交易
2020/04/20	13	24.69	4	24.75	24.65	9	10,466	0.09%
2020/04/17	6	24.90	1	25.10	24.85	5	10,346	0.05%
2020/04/16	41	24.74	33	24.75	24.75	8	10,245	0.08%
2020/04/15	1	25.20	17	25.26	25.30	-16	10,071	-0.16%
2020/04/14	10	25.27	31	25.17	25.10	-21	9,996	-0.21%
2020/04/13	35	25.31	13	25.58	25.20	22	9,843	0.22%
2020/04/10	21	24.78	6	24.67	24.70	15	9,553	0.16%
2020/04/09	30	23.86	19	24.10	24.10	11	9,410	0.12%
2020/04/08	11	23.76	20	23.75	23.85	-9	9,316	-0.10%
2020/04/07	2	23.10	0	0.00	23.55	2	9,220	0.02%
2020/04/06	0	0.00	3	22.95	23.05	-3	9,061	-0.03%
2020/04/01	8	22.52	12	22.60	22.50	-4	8,904	-0.04%
2020/03/31	1	22.65	48	22.60	22.55	-47	8,775	-0.54%
2020/03/30	11	22.57	3	22.60	22.60	8	8,602	0.09%
2020/03/27	12	22.90	1	23.05	22.65	11	8,538	0.13%
2020/03/26	13	22.49	0	0.00	22.65	13	8,414	0.15%
2020/03/25	37	22.60	0	0.00	22.45	37	8,375	0.44%
2020/03/24	51	21.35	1	21.50	21.35	50	8,272	0.60%
2020/03/23	46	20.66	10	20.70	20.50	36	8,134	0.44%
2020/03/20	10	21.75	0	0.00	21.85	10	8,072	0.12%
2020/03/19	11	20.99	23	21.36	21.15	-12	7,875	-0.15%
2020/03/18	10	22.59	6	22.38	22.15	4	7,674	0.05%
2020/03/17	10	23.11	5	22.90	22.65	5	7,638	0.07%
2020/03/16	0	0.00	5	23.25	23.25	-5	7,489	-0.07%
2020/03/13	8	23.03	2	23.10	23.90	6	7,342	0.08%
2020/03/12	13	25.47	5	25.89	25.30	8	6,851	0.12%
2020/03/11	22	27.10	20	27.35	27.20	2	6,693	0.03%
2020/03/10	3	27.15	1.1	27.30	27.10	1.9	6,674	0.03%
2020/03/09	3	27.53	0	0.00	27.60	3	6,644	0.05%
2020/03/02	1	27.80	0	0.00	28.00	1	6,554	0.02%
2020/02/27	2	28.50	1	28.30	28.25	1	6,839	0.01%
2020/02/26	2	28.23	0	0.00	28.65	2	6,762	0.03%
2020/02/25	0	0.00	4	28.50	28.60	-4	6,738	-0.06%
2020/02/24	0	0.00	5	28.60	28.65	-5	6,772	-0.07%
2020/02/21	0	0.00	1	28.95	28.95	-1	6,818	-0.01%
2020/02/20	5	28.90	10	28.88	28.90	-5	6,877	-0.07%
2020/02/19	13	28.99	0	0.00	28.90	13	6,877	0.19%
2020/02/18	0	0.00	8	28.84	29.00	-8	6,882	-0.12%
2020/02/17	2	28.85	0	0.00	28.85	2	6,866	0.03%
2020/02/14	0	0.00	5	28.83	28.95	-5	6,880	-0.07%
2020/02/10	0	0.00	5	28.50	28.55	-5	7,138	-0.07%
2020/02/07	1	28.35	0	0.00	28.20	1	7,192	0.01%
2020/02/05	1	28.50	11	28.60	28.60	-10	7,457	-0.13%
2020/02/04	2	28.25	0	0.00	28.55	2	7,574	0.03%
2020/02/03	11	28.39	2	28.70	28.15	9	7,590	0.12%
2020/01/31	4	28.21	3	28.30	28.20	1	7,410	0.01%
2020/01/30	2	28.38	0	0.00	28.00	2	7,325	0.03%
2020/01/17	1	29.40	0	0.00	29.50	1	7,077	0.01%
2020/01/14	6	29.46	0	0.00	29.50	6	7,081	0.08%
2020/01/08	8	29.00	0	0.00	29.05	8	7,456	0.11%
2020/01/07	3	29.45	0	0.00	29.40	3	7,504	0.04%
2019/12/31	0	0.00	0	30.05	29.85	0	7,651	0.00%
2019/12/27	1	29.95	3	30.00	30.00	-2	7,621	-0.03%
2019/12/26	3	30.05	13	30.01	30.00	-10	7,694	-0.13%
2019/12/25	1	30.05	1	30.05	30.10	0	7,794	0.00%
2019/12/24	0	0.00	2	30.10	30.05	-2	7,801	-0.03%
2019/12/23	0	0.00	2	30.45	30.55	-2	7,780	-0.03%
2019/12/20	1	30.50	2	30.48	30.55	-1	7,744	-0.01%
2019/12/19	0	0.00	13	30.25	30.30	-13	7,644	-0.17%
2019/12/18	0	0.00	14	30.16	30.15	-14	7,630	-0.18%
2019/12/17	3	30.08	4	30.10	30.20	-1	7,694	-0.01%
2019/12/11	2	29.15	1	29.20	29.30	1	7,651	0.01%
2019/12/06	1	29.30	0	0.00	29.35	1	7,824	0.01%
2019/12/05	2	29.30	2	29.35	29.25	0	7,858	0.00%
2019/12/04	2	29.28	0	0.00	29.25	2	7,880	0.03%
2019/12/02	0	0.00	2	29.55	29.65	-2	7,912	-0.03%
2019/11/29	2	29.65	0	0.00	29.75	2	7,980	0.03%
2019/11/27	1	30.05	0	0.00	30.10	1	7,945	0.01%
2019/11/26	0	0.00	1	30.00	29.95	-1	7,928	-0.01%
2019/11/25	1	29.60	0	0.00	29.75	1	7,609	0.01%
2019/11/21	6	29.66	0	0.00	29.70	6	7,722	0.08%
2019/11/20	0	0.00	2	30.00	29.80	-2	7,717	-0.03%
2019/11/19	0	0.00	2	29.98	30.05	-2	7,701	-0.03%
2019/11/18	5	29.85	0	0.00	29.85	5	7,765	0.06%
2019/11/14	3	29.80	0	0.00	29.75	3	7,829	0.04%
2019/11/13	0	0.00	1	30.10	29.80	-1	7,893	-0.01%
2019/11/12	4	29.84	0	0.00	30.00	4	8,269	0.05%
2019/11/08	1	30.30	0	0.00	30.25	1	8,145	0.01%
2019/11/07	6	30.45	0	0.00	30.55	6	8,132	0.07%
2019/11/06	2	30.48	34	30.47	30.65	-32	8,041	-0.40%
2019/11/05	6	30.79	4	30.69	30.75	2	7,971	0.03%
2019/11/04	33	30.08	2.8	30.40	30.50	30.2	7,924	0.38%
2019/11/01	0	0.00	3	29.90	29.70	-3	7,703	-0.04%
2019/10/30	0	0.00	2	29.40	29.55	-2	7,697	-0.03%
2019/10/29	0	0.00	2	29.20	29.05	-2	7,796	-0.03%
2019/10/28	1	29.15	6	29.25	29.05	-5	7,921	-0.06%
2019/10/25	9	29.20	0	0.00	29.15	9	7,921	0.11%
2019/10/22	0	0.00	9	29.51	29.60	-9	8,045	-0.11%
2019/10/21	5	29.35	0	0.00	29.40	5	8,119	0.06%
2019/10/18	3	29.50	58	29.51	29.20	-55	8,162	-0.67%
2019/10/17	2	29.40	2	29.43	29.50	0	8,119	0.00%
2019/10/16	1	29.20	16	29.30	29.25	-15	8,150	-0.18%
2019/10/15	10.3	28.86	4	29.10	29.25	6.3	8,205	0.08%
2019/10/14	0	0.00	4	28.83	28.80	-4	8,179	-0.05%
2019/10/09	0	0.00	1	28.60	28.35	-1	8,125	-0.01%
2019/10/08	4	28.64	2	28.70	28.55	2	8,100	0.02%
2019/10/07	2	28.53	1	28.60	28.70	1	8,060	0.01%
2019/10/04	5	28.34	0	0.00	28.20	5	8,025	0.06%
2019/10/03	3	28.07	0	0.00	28.20	3	8,039	0.04%
2019/10/02	3	28.37	0	0.00	28.30	3	8,045	0.04%
2019/10/01	1	28.60	0	0.00	28.65	1	7,980	0.01%
2019/09/26	7	28.51	0	0.00	28.50	7	7,930	0.09%
2019/09/24	10	28.70	0	0.00	28.80	10	7,989	0.13%
2019/09/23	10	28.90	0	0.00	28.80	10	8,036	0.12%
2019/09/20	3	28.72	0	0.00	29.15	3	8,094	0.04%
2019/09/19	20	28.81	0	0.00	28.70	20	7,963	0.25%
2019/09/18	0	0.00	9	29.20	29.10	-9	7,920	-0.11%
2019/09/17	0	0.00	10	29.23	29.30	-10	7,927	-0.13%
2019/09/16	35	29.45	20	29.52	29.50	15	7,988	0.19%
2019/09/12	0	0.00	2	29.00	29.00	-2	7,960	-0.03%
2019/09/10	56	28.98	0	0.00	28.75	56	8,031	0.70%
2019/09/09	0	0.00	13	29.36	29.40	-13	7,937	-0.16%
2019/09/06	0	0.00	10	29.30	29.30	-10	7,911	-0.13%
2019/09/05	1	28.95	4	29.03	29.20	-3	7,893	-0.04%
2019/09/02	0	0.00	6	28.50	28.70	-6	7,744	-0.08%
2019/08/30	2	28.30	0	0.00	28.50	2	7,747	0.03%
2019/08/29	1	27.90	0	0.00	28.20	1	7,720	0.01%
2019/08/27	3	27.88	5	27.80	27.75	-2	7,703	-0.03%
2019/08/26	1	27.70	0	0.00	27.95	1	7,624	0.01%
2019/08/23	7	28.11	0	0.00	28.25	7	7,760	0.09%
2019/08/22	10	28.01	10	27.95	27.90	0	7,797	0.00%
2019/08/21	22	28.39	0	0.00	28.20	22	7,844	0.28%
2019/08/20	3	28.40	0	0.00	28.35	3	7,847	0.04%
2019/08/19	6	28.55	0.8	28.60	28.55	5.2	7,767	0.07%
2019/08/16	2	28.08	11	28.03	28.30	-9	7,765	-0.12%
2019/08/15	14	27.42	0	0.00	27.50	14	7,756	0.18%
2019/08/14	3	28.10	0	0.00	28.30	3	7,584	0.04%
2019/08/13	12	28.07	0	0.00	28.05	12	7,824	0.15%
2019/08/08	10	28.74	0	0.00	28.75	10	7,942	0.13%
2019/08/07	2	28.60	0	0.00	28.55	2	7,978	0.03%
2019/08/06	1	28.60	0	0.00	28.90	1	8,025	0.01%
2019/08/02	1	28.80	0	0.00	28.90	1	8,073	0.01%
2019/08/01	3	29.38	10	29.20	29.25	-7	8,131	-0.09%
2019/07/30	7	29.91	0	0.00	30.00	7	8,089	0.09%
2019/07/29	3.3	30.26	0	0.00	30.35	3.3	8,099	0.04%
2019/07/26	10	30.13	0	0.00	30.15	10	8,149	0.12%
2019/07/24	7	30.92	0	0.00	30.50	7	8,280	0.08%
2019/07/23	7	30.86	0	0.00	30.80	7	8,336	0.08%
2019/07/22	16	31.54	0	0.00	31.25	16	8,296	0.19%
2019/07/19	31	31.70	0	0.00	31.50	31	8,213	0.38%
2019/07/18	8	34.00	0	0.00	33.90	8	8,054	0.10%
2019/07/17	0	0.00	35	34.26	34.10	-35	7,979	-0.44%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/15	0	0.00	1	33.85	33.80	-1	7,784	-0.01%
2019/07/10	1	33.95	1	33.90	33.90	0	7,934	0.00%
2019/07/09	1	33.95	12.2	33.90	33.85	-11.2	7,977	-0.14%
2019/07/04	0	0.00	1	33.95	34.00	-1	8,263	-0.01%
2019/07/03	0	0.00	0.3	33.90	34.05	-0.3	8,437	0.00%
2019/07/02	0	0.00	20	33.80	34.05	-20	8,631	-0.23%
2019/06/25	0	0.00	10	33.68	33.45	-10	8,853	-0.11%
2019/06/20	1	33.35	0	0.00	33.40	1	8,838	0.01%
2019/06/19	0	0.00	3	33.32	33.25	-3	8,860	-0.03%
2019/06/18	0	0.00	1	33.10	33.10	-1	8,777	-0.01%
2019/06/17	0	0.00	10	33.00	33.00	-10	8,790	-0.11%
2019/06/10	0	0.00	18	32.96	32.80	-18	8,959	-0.20%
2019/06/06	0	0.00	2	32.75	32.75	-2	8,960	-0.02%
2019/06/04	1	32.90	1	32.80	32.80	0	8,994	0.00%
2019/05/31	30	32.60	31	32.70	32.80	-1	9,065	-0.01%
2019/05/30	0	0.00	2	32.55	32.25	-2	9,024	-0.02%
2019/05/27	0	0.00	5	32.00	31.50	-5	9,002	-0.06%
2019/05/23	5	31.15	0	0.00	31.45	5	8,918	0.06%
2019/05/22	2	31.55	0	0.00	31.50	2	8,890	0.02%
2019/05/21	27	32.12	24	32.28	32.05	3	8,831	0.03%
2019/05/20	0	0.00	10.4	32.81	32.60	-10.4	8,623	-0.12%
2019/05/17	2	31.78	1	31.90	31.75	1	8,367	0.01%
2019/05/16	0	0.00	10	31.15	31.75	-10	8,370	-0.12%
2019/05/14	5	31.45	7	31.42	31.50	-2	8,376	-0.02%
2019/05/10	60	32.20	49	31.86	31.95	11	8,399	0.13%
2019/05/09	0	0.00	5	32.39	32.55	-5	8,366	-0.06%
2019/05/08	10	32.45	10	32.65	32.85	0	8,321	0.00%
2019/05/07	20	32.45	20	32.65	32.80	0	8,263	0.00%
2019/05/06	28	32.70	22	32.65	32.65	6	8,232	0.07%
2019/05/03	2	33.15	0	0.00	33.20	2	8,130	0.02%
2019/05/02	0	0.00	1.2	32.98	32.85	-1.2	8,134	-0.01%
2019/04/30	0	0.00	2	33.50	33.70	-2	8,018	-0.02%
2019/04/29	1	33.40	0	0.00	33.65	1	8,013	0.01%
2019/04/26	2	33.10	7	32.99	33.25	-5	8,000	-0.06%
2019/04/25	1	32.65	0	0.00	32.65	1	8,016	0.01%
2019/04/24	1	32.60	0	0.00	32.70	1	8,192	0.01%
2019/04/22	0	0.00	2	32.45	32.45	-2	8,299	-0.02%
2019/04/19	26	31.81	20	31.99	31.95	6	8,360	0.07%
2019/04/18	0	0.00	6	31.98	31.80	-6	8,417	-0.07%
2019/04/17	0	0.00	4	32.61	32.65	-4	8,373	-0.05%
2019/04/16	1	32.65	6	32.60	32.60	-5	8,455	-0.06%
2019/04/15	3	32.58	0	0.00	32.60	3	8,531	0.04%
2019/04/12	1	32.35	0	0.00	32.55	1	8,571	0.01%
2019/04/11	8	32.39	10	32.68	32.30	-2	8,581	-0.02%
2019/04/01	6	30.84	5	30.80	30.50	1	7,901	0.01%
2019/03/28	5	30.65	0	0.00	30.85	5	7,892	0.06%
2019/03/27	15	31.02	1	31.00	31.05	14	7,842	0.18%
2019/03/25	12	31.01	0	0.00	31.30	12	7,838	0.15%
2019/03/22	0	0.00	4	31.10	31.30	-4	7,821	-0.05%
2019/03/20	4	30.70	0	0.00	30.50	4	7,905	0.05%
2019/03/19	2	30.58	0	0.00	30.50	2	7,973	0.03%
2019/03/15	5	30.07	0	0.00	29.90	5	7,985	0.06%
2019/03/14	5	30.10	0	0.00	29.95	5	7,949	0.06%
2019/03/12	0	0.00	1	30.10	30.30	-1	8,015	-0.01%
2019/03/08	0	0.00	0.5	29.75	29.75	-0.5	8,272	-0.01%
2019/03/07	1	29.95	0	0.00	30.10	1	8,371	0.01%
2019/03/05	3	30.00	0	0.00	30.00	3	8,531	0.04%
2019/02/27	5	30.50	0	0.00	30.50	5	8,569	0.06%
2019/02/26	5	31.00	0	0.00	31.25	5	8,489	0.06%
2019/02/25	0	0.00	1	31.35	31.50	-1	8,465	-0.01%
2019/02/22	0	0.00	6	31.03	31.20	-6	8,529	-0.07%
2019/02/21	0	0.00	5.1	31.00	31.20	-5.1	8,618	-0.06%
2019/02/20	9	30.78	0	0.00	31.00	9	8,728	0.10%
2019/02/19	5	30.75	0	0.00	30.70	5	9,152	0.05%
2019/02/18	0	0.00	2	30.43	30.25	-2	9,211	-0.02%
2019/02/15	0	0.00	2	30.28	30.05	-2	9,219	-0.02%
2019/02/13	0	0.00	1	30.10	30.00	-1	9,085	-0.01%
2019/02/11	0	0.00	2	30.00	29.65	-2	9,077	-0.02%
2019/01/30	0	0.00	6	29.24	29.70	-6	8,984	-0.07%
2019/01/28	0	0.00	6	29.70	29.70	-6	8,879	-0.07%
2019/01/22	0	0.00	2	29.55	29.40	-2	8,991	-0.02%
2019/01/17	0	0.00	0.2	28.95	28.95	-0.2	9,213	0.00%
2019/01/11	0	0.00	2	29.40	29.30	-2	9,388	-0.02%
2019/01/09	0	0.00	1	29.20	29.30	-1	9,492	-0.01%
2019/01/08	0	0.00	4	28.79	28.85	-4	9,781	-0.04%
2019/01/03	0	0.00	1	28.10	28.20	-1	10,232	-0.01%
2019/01/02	0	0.00	2	28.05	28.05	-2	10,398	-0.02%
2018/12/28	0	0.00	5	27.86	27.90	-5	10,424	-0.05%
2018/12/27	45	27.65	38	27.59	27.50	7	10,478	0.07%
2018/12/26	0	0.00	3	27.95	27.65	-3	10,470	-0.03%
2018/12/25	10	28.00	1	28.00	27.95	9	10,574	0.09%
2018/12/24	0	0.00	8	28.06	28.25	-8	10,708	-0.07%
2018/12/22	15	27.55	15	27.53	27.50	0	10,842	0.00%
2018/12/21	71	27.97	73	27.75	27.60	-2	11,052	-0.02%
2018/12/20	42	28.30	45	28.51	28.30	-3	10,899	-0.03%
2018/12/19	2	28.25	3	28.45	28.50	-1	10,948	-0.01%
2018/12/18	25	28.43	24	28.23	28.20	1	11,087	0.01%
2018/12/17	0	0.00	5	28.64	28.80	-5	11,426	-0.04%
2018/12/14	44	28.15	40	28.25	28.15	4	11,796	0.03%
2018/12/13	5	28.32	0	0.00	28.45	5	11,923	0.04%
2018/12/11	0	0.00	3	28.75	28.65	-3	12,027	-0.02%
2018/12/10	7	28.46	11	28.61	28.65	-4	12,243	-0.03%
2018/12/07	0	0.00	1	28.40	28.75	-1	12,390	-0.01%
2018/12/06	45	28.19	58	28.21	28.15	-13	12,688	-0.10%
2018/12/05	52	28.18	50	28.40	28.40	2	12,999	0.02%
2018/12/04	99	28.95	94	28.69	28.60	5	13,179	0.04%
2018/12/03	4	28.80	20	29.08	29.30	-16	13,251	-0.12%
2018/11/30	11	28.57	26	28.65	28.45	-15	13,246	-0.11%
2018/11/29	14	28.50	4.1	28.75	28.30	9.9	13,327	0.07%
2018/11/28	6	28.45	5	28.65	28.60	1	13,318	0.01%
2018/11/27	23	28.33	3	28.20	28.20	20	13,315	0.15%
2018/11/26	27	28.68	14	28.93	28.75	13	13,324	0.10%
2018/11/23	17	28.40	4	28.41	28.45	13	13,454	0.10%
2018/11/22	9	28.95	0	0.00	28.85	9	13,484	0.07%
2018/11/21	1	29.00	0	0.00	29.20	1	13,609	0.01%
2018/11/20	25	29.05	17	29.25	29.25	8	13,803	0.06%
2018/11/19	11	29.33	2	29.65	29.45	9	14,145	0.06%
2018/11/16	20	29.69	2	29.75	29.35	18	14,578	0.12%
2018/11/09	2	30.70	0	0.00	30.95	2	15,009	0.01%
2018/11/08	1	31.85	0	0.00	31.80	1	15,190	0.01%
2018/11/05	11	30.54	10	30.85	30.85	1	15,279	0.01%
2018/11/02	2	31.25	9.1	31.35	31.65	-7.1	15,247	-0.05%
2018/10/30	1	30.00	6	30.53	30.15	-5	15,259	-0.03%
2018/10/29	3	29.85	3	30.03	29.95	0	15,194	0.00%
2018/10/26	10	29.98	0	0.00	30.00	10	15,210	0.07%
2018/10/25	1	29.80	1	30.40	30.20	0	15,222	0.00%
2018/10/24	1	30.75	0	0.00	30.70	1	15,158	0.01%
2018/10/23	1	31.45	0	0.00	31.20	1	15,026	0.01%
2018/10/22	0	0.00	2	32.10	32.20	-2	15,038	-0.01%
2018/10/19	1	31.15	0	0.00	31.25	1	15,040	0.01%
2018/10/18	0	0.00	2	32.15	32.05	-2	14,906	-0.01%
2018/10/17	0	0.00	5	31.75	31.55	-5	14,932	-0.03%
2018/10/16	31	30.96	4	31.03	31.05	27	14,994	0.18%
2018/10/15	4	32.35	0	0.00	32.10	4	14,845	0.03%
2018/10/12	6	31.53	4	32.41	33.25	2	14,868	0.01%
2018/10/11	37	32.89	2	32.35	32.35	35	15,030	0.23%
2018/10/09	0	0.00	6	35.30	35.85	-6	14,779	-0.04%
2018/10/08	0	0.00	5	35.15	35.05	-5	14,603	-0.03%
2018/10/05	3	34.17	0	0.00	34.50	3	14,624	0.02%
2018/10/04	0	0.00	1	34.95	35.15	-1	14,724	-0.01%
2018/10/02	2	34.93	8	35.14	35.40	-6	14,917	-0.04%
2018/10/01	14	34.88	80	35.11	34.80	-66	15,055	-0.44%
2018/09/28	6	35.67	0	0.00	35.70	6	15,180	0.04%
2018/09/26	22	35.95	1	36.00	36.00	21	15,398	0.14%
2018/09/25	20	36.22	1	36.65	36.20	19	15,450	0.12%
2018/09/21	1	37.05	5	36.92	37.40	-4	15,309	-0.03%
2018/09/20	2	35.80	3	36.08	35.80	-1	14,943	-0.01%
2018/09/19	1	36.85	32	36.70	37.00	-31	14,610	-0.21%
2018/09/18	0	0.00	2	36.10	36.15	-2	14,327	-0.01%
2018/09/14	1	36.05	15	36.11	36.05	-14	14,164	-0.10%
2018/09/12	13	35.51	11	36.13	35.45	2	13,754	0.01%
2018/09/11	11	35.00	13	35.51	35.45	-2	13,492	-0.01%
2018/09/10	6	34.12	11	34.62	34.50	-5	13,213	-0.04%
2018/09/07	18	34.27	1	34.45	34.05	17	13,127	0.13%
2018/09/06	7	34.35	7	34.81	34.35	0	12,986	0.00%
2018/09/05	5	35.40	0	0.00	34.70	5	12,867	0.04%
2018/09/04	5	34.60	0	0.00	34.75	5	12,655	0.04%
2018/09/03	7	35.14	0	0.00	34.60	7	12,558	0.06%
2018/08/31	2	35.23	0	0.00	35.75	2	12,429	0.02%
2018/08/30	6	35.44	0	0.00	35.70	6	12,333	0.05%
2018/08/29	5	35.50	3	35.76	35.70	2	12,200	0.02%
2018/08/27	12	35.51	0	0.00	35.70	12	11,937	0.10%
2018/08/24	2	36.18	6	35.87	36.00	-4	11,651	-0.03%
2018/08/23	10	36.63	15	36.50	37.25	-5	11,349	-0.04%
2018/08/22	4	34.98	7	35.26	35.20	-3	10,837	-0.03%
2018/08/21	6	33.18	8	33.59	34.05	-2	10,315	-0.02%
2018/08/20	1	32.45	1	32.60	32.50	0	10,030	0.00%
2018/08/07	0	0.00	2	32.38	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	7.3	31.85	32.10	-7.3	9,514	-0.08%
2018/08/02	7	30.92	2	30.70	30.75	5	9,391	0.05%
2018/08/01	1	31.90	2	32.10	32.30	-1	9,203	-0.01%
2018/07/30	0	0.00	5	32.10	32.15	-5	9,084	-0.06%
2018/07/27	4	32.15	0	0.00	32.25	4	9,071	0.04%
2018/07/24	1	32.55	0	0.00	32.65	1	9,134	0.01%
2018/07/23	1	32.20	5	32.96	32.20	-4	9,000	-0.04%
2018/07/20	12	31.83	32	31.87	32.20	-20	8,874	-0.23%
2018/07/19	2	32.05	3	32.50	31.80	-1	8,652	-0.01%
2018/07/18	0	0.00	7	32.70	33.25	-7	8,444	-0.08%
2018/07/17	0	0.00	22	31.84	32.00	-22	8,072	-0.27%
2018/07/16	0	0.00	3	31.67	31.70	-3	7,960	-0.04%
2018/07/13	2	31.95	10	31.90	32.10	-8	7,921	-0.10%
2018/07/12	0	0.00	7	31.77	32.00	-7	7,804	-0.09%
2018/07/10	3	32.25	2	32.50	32.05	1	7,440	0.01%
2018/07/09	5	32.35	18	32.12	32.35	-13	7,233	-0.18%
2018/07/06	0	0.00	13.4	31.58	31.50	-13.4	6,964	-0.19%
2018/07/05	64	31.24	31.1	30.91	30.90	32.9	6,686	0.49%
2018/07/04	1	30.80	5.2	29.87	30.80	-4.2	6,554	-0.06%
2018/07/03	0	0.00	4	29.16	29.55	-4	6,348	-0.06%
2018/07/02	90	28.85	96	29.06	28.90	-6	6,241	-0.10%
2018/06/28	1	28.25	0	0.00	28.50	1	6,113	0.02%
2018/06/26	3	28.65	7	28.73	28.80	-4	6,046	-0.07%
2018/06/25	0	0.00	3	29.45	29.45	-3	5,984	-0.05%
2018/06/20	0	0.00	1	29.00	29.00	-1	5,893	-0.02%
2018/06/19	4	28.68	0	0.00	28.50	4	5,800	0.07%
2018/06/11	0.4	28.90	0	0.00	29.00	0.4	5,650	0.01%
2018/06/08	0	0.00	10	29.60	29.65	-10	5,658	-0.18%
2018/06/07	0	0.00	22	29.79	29.80	-22	5,651	-0.39%
2018/06/06	0	0.00	20	29.85	29.95	-20	5,608	-0.36%
2018/06/04	1	29.05	51	29.27	29.35	-50	5,493	-0.91%
2018/06/01	5.9	28.88	25	28.80	28.95	-19.1	5,462	-0.35%
2018/05/31	0	0.00	3	28.37	28.55	-3	5,457	-0.05%
2018/05/30	11	28.15	0	0.00	28.05	11	5,311	0.21%
2018/05/28	40	28.73	21	28.65	28.70	19	5,291	0.36%
2018/05/25	3	29.25	34.8	29.09	28.75	-31.8	5,356	-0.59%
2018/05/24	0	0.00	20	29.10	29.25	-20	5,362	-0.37%
2018/05/23	0	0.00	6	29.00	29.20	-6	5,389	-0.11%
2018/05/22	3	29.05	10	28.90	28.90	-7	5,365	-0.13%
2018/05/21	7	29.04	3	28.82	28.95	4	5,414	0.07%
2018/05/18	0	0.00	2	28.70	28.65	-2	5,417	-0.04%
2018/05/17	2	28.15	0	0.00	28.15	2	5,436	0.04%
2018/05/14	0	0.00	1.4	28.32	28.25	-1.4	6,031	-0.02%
2018/05/09	0	0.00	30	28.37	28.30	-30	6,304	-0.48%
2018/05/08	0	0.00	2	27.90	28.40	-2	6,379	-0.03%
2018/05/04	21	27.62	0	0.00	27.70	21	6,372	0.33%
2018/05/03	0	0.00	2	28.20	28.15	-2	6,405	-0.03%
2018/05/02	0	0.00	1	28.40	28.60	-1	6,429	-0.02%
2018/04/30	1	27.30	53	28.09	28.40	-52	6,402	-0.81%
2018/04/26	0	0.00	5.1	27.44	27.10	-5.1	6,388	-0.08%
2018/04/25	1	26.75	16	27.06	27.20	-15	6,418	-0.23%
2018/04/24	1.3	26.92	0	0.00	26.85	1.3	6,472	0.02%
2018/04/17	3	26.55	0	0.00	26.50	3	7,049	0.04%
2018/04/12	0	0.00	6	26.90	26.80	-6	7,449	-0.08%
2018/04/11	0	0.00	25	27.03	27.00	-25	7,536	-0.33%
2018/04/10	0	0.00	5	27.30	27.20	-5	7,665	-0.07%
2018/04/09	0	0.00	11	27.05	27.05	-11	7,672	-0.14%
2018/04/03	0	0.00	2	26.55	26.60	-2	7,720	-0.03%
2018/03/30	0	26.35	1	26.40	26.50	-1	8,034	-0.01%
2018/03/27	10	26.05	10	26.06	26.10	0	7,972	0.00%
2018/03/26	0	0.00	2	25.75	25.95	-2	7,983	-0.03%
2018/03/23	2	25.70	0	0.00	25.95	2	7,986	0.03%
2018/03/19	10	26.20	0	0.00	26.15	10	8,122	0.12%
2018/03/16	0	0.00	2	25.90	26.75	-2	8,054	-0.02%
2018/03/15	2	25.75	0	0.00	25.75	2	7,768	0.03%
2018/03/13	2	26.00	2	25.95	26.05	0	7,790	0.00%
2018/03/05	30	25.50	0	0.00	25.50	30	8,114	0.37%
2018/02/27	0	0.00	1	26.00	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	2	25.95	25.95	-2	7,853	-0.03%
2018/02/23	2	25.40	2	25.40	25.60	0	7,789	0.00%
2018/02/21	0	0.00	3	25.05	25.40	-3	7,785	-0.04%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/09	2	24.10	2	24.30	24.35	0	7,599	0.00%
2018/02/07	3	24.47	5	24.45	24.45	-2	7,456	-0.03%
2018/02/06	10	24.32	10	24.80	24.30	0	7,175	0.00%
2018/02/02	10	26.45	1	26.45	26.35	9	6,688	0.13%
2018/02/01	10	26.10	0	0.00	26.10	10	6,549	0.15%
2018/01/24	1	26.40	0	0.00	26.55	1	6,058	0.02%
2018/01/22	2	26.70	150	26.80	26.70	-148	5,825	-2.54%	大賣/鉅額交易
2018/01/16	0	0.00	1	27.40	27.00	-1	5,569	-0.02%
2018/01/15	10	27.20	4	27.29	27.30	6	5,416	0.11%
2018/01/12	0	0.00	6	27.03	26.90	-6	5,306	-0.11%
2018/01/11	3	26.98	0	0.00	26.75	3	5,189	0.06%
2018/01/10	10	27.00	5	27.20	27.00	5	5,119	0.10%
2018/01/09	4	26.69	0	0.00	26.75	4	4,956	0.08%
2018/01/08	36	26.67	1	26.85	26.50	35	4,872	0.72%
2018/01/04	1	26.35	1	26.30	26.35	0	4,655	0.00%
2018/01/03	1	26.65	5	26.80	26.60	-4	4,556	-0.09%
2018/01/02	6	26.89	2	27.08	26.80	4	4,448	0.09%