遠東新 (1402)-元大-北投券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.70
漲跌
▲0.25
漲幅
+0.75%
成交量
4,993張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:13:30

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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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
2024/05/28	1	33.65	0	0.00	33.70	1	5,509	0.02%
2024/05/27	2	33.55	0	0.00	33.45	2	5,679	0.04%
2024/05/24	2	33.58	0	0.00	33.65	2	5,699	0.04%
2024/05/23	0	0.00	2	33.60	33.65	-2	5,699	-0.04%
2024/05/22	1	33.95	1	34.20	33.90	0	5,642	0.00%
2024/05/21	2	34.20	347.1	34.00	34.40	-345.1	5,614	-6.15%	大賣/鉅額交易
2024/05/20	2	34.68	2	34.60	34.45	0	5,589	0.00%
2024/05/17	20	35.20	0	0.00	34.70	20	5,579	0.36%
2024/05/16	23	35.00	1.4	35.22	35.20	21.6	5,542	0.39%
2024/05/15	4	34.44	1.2	34.50	34.35	2.9	5,357	0.05%
2024/05/14	4.1	34.34	0	0.00	34.25	4.1	5,351	0.08%
2024/05/13	1	34.40	0.2	34.46	34.60	0.8	5,343	0.01%
2024/05/10	35	33.84	1.7	34.03	34.45	33.3	5,287	0.63%
2024/05/09	10	33.70	0	0.00	33.40	10	5,167	0.19%
2024/05/08	20	33.85	0	0.00	33.75	20	5,184	0.39%
2024/05/07	1	33.40	0	0.00	33.70	1	5,149	0.02%
2024/05/06	149	33.50	1.1	33.60	33.50	148	5,101	2.90%	大買/鉅額交易
2024/05/03	21	33.49	0.1	33.50	33.20	20.9	5,032	0.42%
2024/05/02	50	33.15	2.1	33.15	33.20	47.9	4,976	0.96%
2024/04/30	23	33.05	2	32.80	32.50	21	4,851	0.43%
2024/04/29	10	33.00	41	33.00	33.10	-31	4,812	-0.64%
2024/04/26	3	32.28	2	32.20	32.05	1	4,709	0.02%
2024/04/25	25	32.13	0	0.00	32.15	25	4,661	0.54%
2024/04/24	35	32.67	0	0.00	32.35	35	4,669	0.75%
2024/04/23	3	32.78	35	32.82	32.85	-32	4,764	-0.67%
2024/04/22	1.1	32.40	1	32.40	32.40	0.1	4,821	0.00%
2024/04/19	6	31.36	0	0.00	31.15	6	4,788	0.13%
2024/04/16	29	31.96	2	32.00	31.85	27	4,600	0.59%
2024/04/15	0	0.00	0.3	32.60	32.65	-0.3	4,525	-0.01%
2024/04/12	0	0.00	4	32.45	32.35	-4	4,507	-0.09%
2024/04/08	0	0.00	1	32.60	32.65	-1	4,596	-0.02%
2024/04/01	0	0.00	2	33.23	33.25	-2	4,673	-0.04%
2024/03/29	0	0.00	2	33.05	33.25	-2	4,671	-0.04%
2024/03/28	1	32.95	7	33.00	33.05	-6	4,623	-0.13%
2024/03/27	0	0.00	20	32.93	32.85	-20	4,641	-0.43%
2024/03/20	1	31.75	0	0.00	31.80	1	6,170	0.02%
2024/03/19	21	32.15	0.6	31.80	31.70	20.4	6,240	0.33%
2024/03/15	0	0.00	17	33.15	32.90	-17	6,204	-0.27%
2024/03/14	0	0.00	17	32.75	32.90	-17	5,903	-0.29%
2024/03/13	0	0.00	2	32.45	32.70	-2	5,894	-0.03%
2024/03/08	1	32.00	1	32.00	32.40	0	6,094	0.00%
2024/03/07	1	32.00	0	0.00	32.05	1	6,235	0.02%
2024/03/06	0	0.00	3	32.00	32.00	-3	6,344	-0.05%
2024/03/04	0.1	31.79	0	0.00	31.85	0.1	6,898	0.00%
2024/03/01	1	32.15	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0.1	32.40	5	32.20	32.60	-4.9	7,360	-0.07%
2024/02/26	0	31.60	1	31.50	31.40	-1	7,429	-0.01%
2024/02/22	0	0.00	7	31.84	31.90	-7	7,781	-0.09%
2024/02/21	0	0.00	11	31.65	31.75	-11	7,884	-0.14%
2024/02/16	1	30.70	0	0.00	30.85	1	8,090	0.01%
2024/02/05	0	0.00	1	30.50	30.65	-1	8,199	-0.01%
2024/01/31	0	0.00	3	30.85	30.90	-3	8,293	-0.04%
2024/01/30	0	0.00	4	31.03	30.65	-4	8,280	-0.05%
2024/01/29	0	0.00	0.4	31.10	31.15	-0.4	8,365	0.00%
2024/01/22	0	0.00	1	30.60	30.30	-1	8,677	-0.01%
2024/01/19	1	30.20	0	0.00	30.50	1	8,745	0.01%
2024/01/18	1	30.45	1	30.50	30.50	0	8,810	0.00%
2024/01/17	0	0.00	1	30.70	30.40	-1	8,817	-0.01%
2024/01/12	1	31.20	0	0.00	31.40	1	8,720	0.01%
2024/01/11	0	0.00	2	31.45	31.45	-2	8,788	-0.02%
2024/01/10	2	31.25	0	0.00	31.20	2	8,999	0.02%
2024/01/08	1	31.80	0	0.00	31.80	1	9,099	0.01%
2024/01/04	0	0.00	69	31.62	31.75	-69	9,258	-0.75%
2024/01/02	0	0.00	15	31.45	31.55	-15	9,340	-0.16%
2023/12/29	1	31.10	0	0.00	31.20	1	9,309	0.01%
2023/12/26	0	0.00	1.1	31.05	31.10	-1.1	9,287	-0.01%
2023/12/25	15	30.95	0.1	30.85	30.95	14.9	9,313	0.16%
2023/12/21	0.2	31.34	0	0.00	31.50	0.2	9,305	0.00%
2023/12/20	2.6	31.39	0	0.00	31.25	2.6	9,118	0.03%
2023/12/19	1	31.45	10.1	31.45	31.45	-9.1	8,898	-0.10%
2023/12/18	0.2	31.20	0	0.00	31.40	0.2	8,728	0.00%
2023/12/15	0.2	30.83	0	0.00	30.80	0.2	8,538	0.00%
2023/12/14	1.1	30.75	0	0.00	30.95	1.1	7,717	0.01%
2023/12/13	0.1	30.75	0	0.00	30.70	0.1	7,673	0.00%
2023/12/12	0	0.00	1	30.85	31.00	-1	8,661	-0.01%
2023/12/11	1	30.80	0	0.00	30.90	1	8,735	0.01%
2023/12/08	5	30.88	0	0.00	30.95	5	8,747	0.06%
2023/12/07	2	31.18	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0.1	31.65	0	0.00	31.65	0.1	8,731	0.00%
2023/12/05	0	0.00	4	31.46	31.30	-4	8,637	-0.05%
2023/12/04	2	31.50	2	31.38	31.60	0	8,528	0.00%
2023/12/01	0	0.00	4	30.91	30.95	-4	8,366	-0.05%
2023/11/30	2	30.75	0	0.00	30.60	2	8,250	0.02%
2023/11/29	1.1	30.71	0	0.00	30.60	1.1	7,885	0.01%
2023/11/28	1.1	30.83	0	0.00	30.60	1.1	7,756	0.01%
2023/11/22	0.5	30.60	0	0.00	30.45	0.5	7,182	0.01%
2023/11/17	0	0.00	10	30.75	30.75	-10	6,888	-0.15%
2023/11/16	0	0.00	1	30.80	30.85	-1	6,846	-0.01%
2023/11/07	1	30.00	0.1	30.20	30.20	0.9	6,794	0.01%
2023/11/06	10.1	30.30	1.1	30.03	30.25	9	6,816	0.13%
2023/11/03	0	0.00	0.1	29.75	29.90	-0.1	6,762	0.00%
2023/11/02	1	29.65	1	29.65	29.85	0	6,807	0.00%
2023/11/01	2	29.45	1	29.45	29.40	1	6,770	0.01%
2023/10/31	0	0.00	4	29.49	29.50	-4	6,756	-0.06%
2023/10/30	0	0.00	3	29.43	29.30	-3	6,760	-0.04%
2023/10/27	1	29.30	2	29.30	29.25	-1	6,725	-0.01%
2023/10/25	3	29.10	0	0.00	29.10	3	6,735	0.04%
2023/10/24	0.1	29.00	0	0.00	29.05	0.1	6,755	0.00%
2023/10/20	1	28.60	0	0.00	28.85	1	6,867	0.01%
2023/10/17	1	29.15	0	0.00	29.15	1	6,759	0.01%
2023/10/16	1	29.20	1	29.25	29.25	0	6,838	0.00%
2023/10/13	1	29.15	1	29.30	29.30	0	6,951	0.00%
2023/10/12	1	28.95	2	29.30	29.25	-1	7,103	-0.01%
2023/10/04	1	28.35	0	0.00	28.35	1	7,025	0.01%
2023/10/03	0.1	28.90	12	28.90	28.85	-11.9	7,008	-0.17%
2023/10/02	0	0.00	0	29.15	29.10	0	7,088	0.00%
2023/09/28	0	0.00	2	28.85	28.75	-2	7,268	-0.03%
2023/09/25	1	28.90	0	0.00	28.85	1	7,375	0.01%
2023/09/22	1.1	28.76	0	0.00	28.75	1.1	7,447	0.01%
2023/09/21	2.1	28.88	0	0.00	28.80	2.1	7,478	0.03%
2023/09/20	1	29.20	0	0.00	29.20	1	7,445	0.01%
2023/09/18	0	0.00	4	29.50	29.50	-4	7,578	-0.05%
2023/09/15	2	28.73	0	0.00	29.10	2	7,583	0.03%
2023/09/14	1.2	29.32	0	0.00	29.45	1.2	6,578	0.02%
2023/09/13	0.1	28.90	0	0.00	29.15	0.1	6,488	0.00%
2023/09/06	0	0.00	14	28.70	28.60	-14	6,585	-0.21%
2023/09/05	0	0.00	18	28.90	28.85	-18	6,564	-0.27%
2023/09/04	20.1	28.60	1	28.65	28.60	19.1	6,566	0.29%
2023/09/01	2	28.90	0	0.00	28.80	2	6,545	0.03%
2023/08/31	3.1	28.33	0	0.00	28.15	3.1	6,535	0.05%
2023/08/30	0.1	28.55	0	28.50	28.55	0.1	6,414	0.00%
2023/08/29	2	28.18	0	0.00	28.30	2	6,387	0.03%
2023/08/28	5	28.22	0	0.00	28.15	5	6,422	0.08%
2023/08/25	0.1	28.50	0	0.00	28.30	0.1	6,945	0.00%
2023/08/24	20	28.25	0	0.00	28.35	20	6,967	0.29%
2023/08/23	0.1	28.55	0	0.00	28.35	0.1	6,916	0.00%
2023/08/22	0	0.00	47	28.63	28.60	-47	6,918	-0.68%
2023/08/21	2	28.73	0	0.00	28.65	2	6,950	0.03%
2023/08/18	3	28.73	0	28.80	28.75	3	6,960	0.04%
2023/08/17	48	28.45	1.4	28.46	28.50	46.6	6,954	0.67%
2023/08/16	16.2	28.76	47	28.70	28.60	-30.8	6,909	-0.45%
2023/08/15	5	29.20	0	0.00	29.15	5	6,812	0.07%
2023/08/14	2	29.45	0	0.00	29.30	2	6,805	0.03%
2023/08/11	0.1	29.50	0	0.00	29.50	0.1	6,846	0.00%
2023/08/09	4.1	29.49	0	0.00	29.50	4.1	6,876	0.06%
2023/08/04	1	29.50	0	0.00	29.50	1	6,833	0.01%
2023/08/02	1	29.50	0	0.00	29.55	1	6,812	0.01%
2023/07/31	2	29.78	0	0.00	29.70	2	6,757	0.03%
2023/07/28	11.1	29.79	0	0.00	29.70	11.1	6,730	0.16%
2023/07/27	0.1	29.90	0	0.00	29.95	0.1	6,678	0.00%
2023/07/26	1.1	29.50	1	29.40	29.50	0.1	6,678	0.00%
2023/07/25	25	29.27	0	0.00	29.25	25	6,659	0.38%
2023/07/24	8.4	29.39	0	0.00	29.15	8.4	6,621	0.13%
2023/07/21	1.2	29.81	0	0.00	29.60	1.2	6,601	0.02%
2023/07/20	6	29.89	1	29.75	29.80	5	6,556	0.08%
2023/07/19	8	29.86	3	29.68	29.75	5	6,559	0.08%
2023/07/18	14.2	29.97	1	30.00	30.00	13.2	6,469	0.20%
2023/07/17	43.2	30.54	0	0.00	30.30	43.2	6,352	0.68%
2023/07/14	0.1	32.40	0	0.00	32.30	0.1	6,184	0.00%
2023/07/13	10	32.32	0.3	32.40	32.20	9.7	6,149	0.16%
2023/07/12	25	32.32	0	0.00	32.30	25	6,134	0.41%
2023/07/10	1	32.00	0	0.00	32.00	1	6,239	0.02%
2023/07/07	1	31.95	8	31.89	32.05	-7	6,234	-0.11%
2023/07/06	18.3	32.62	0	0.00	32.20	18.3	6,204	0.29%
2023/07/04	1.2	33.17	0	0.00	33.15	1.2	5,975	0.02%
2023/07/03	1.1	33.55	0	0.00	33.45	1.1	5,980	0.02%
2023/06/29	0	0.00	5	33.35	33.40	-5	5,977	-0.08%
2023/06/26	47	33.45	6	33.29	33.50	41	5,996	0.68%
2023/06/21	0	0.00	4	33.03	33.05	-4	5,918	-0.07%
2023/06/16	1	33.10	4	33.06	32.95	-3	6,000	-0.05%
2023/06/15	0	0.00	32	32.95	33.00	-32	5,952	-0.54%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	7	32.49	32.50	-7	6,684	-0.10%
2023/06/05	0	0.00	1	32.25	32.20	-1	6,676	-0.01%
2023/06/01	2	31.85	0	0.00	31.70	2	6,681	0.03%
2023/05/31	0	0.00	5	32.00	32.30	-5	6,635	-0.08%
2023/05/25	0	0.00	3	31.80	32.00	-3	6,275	-0.05%
2023/05/22	3	32.07	0	0.00	32.05	3	6,292	0.05%
2023/05/19	0	0.00	29	32.00	32.05	-29	6,367	-0.46%
2023/05/12	1	31.80	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.80	0	0.00	31.80	1	6,454	0.02%
2023/05/09	0	0.00	31	32.15	32.25	-31	6,488	-0.48%
2023/05/04	2	32.18	1.2	32.20	32.25	0.8	6,583	0.01%
2023/05/03	0	0.00	1	32.20	32.20	-1	6,620	-0.02%
2023/05/02	0	0.00	8	32.07	32.25	-8	6,679	-0.12%
2023/04/28	0.1	31.95	0	0.00	31.90	0.1	6,883	0.00%
2023/04/26	0	0.00	1	31.90	31.90	-1	6,901	-0.01%
2023/04/24	0	0.00	4	31.95	31.90	-4	6,837	-0.06%
2023/04/20	0	0.00	1	31.55	31.45	-1	6,890	-0.01%
2023/04/14	0	0.00	4	31.81	31.85	-4	6,848	-0.06%
2023/04/11	0	0.00	9	31.76	31.80	-9	6,722	-0.13%
2023/04/10	0	0.00	9.5	31.37	31.45	-9.5	6,717	-0.14%
2023/04/06	11	31.25	0	0.00	31.35	11	6,715	0.16%
2023/03/31	4	31.40	0	0.00	31.30	4	6,800	0.06%
2023/03/29	0	0.00	0.2	31.30	31.35	-0.2	7,930	0.00%
2023/03/28	0	0.00	1	31.05	31.10	-1	8,487	-0.01%
2023/03/24	0.1	31.10	0	0.00	31.10	0.1	10,586	0.00%
2023/03/23	7	30.93	0	0.00	30.95	7	10,672	0.07%
2023/03/22	3	30.85	0	0.00	30.80	3	10,751	0.03%
2023/03/21	14	30.82	0	0.00	30.75	14	10,925	0.13%
2023/03/20	5.1	30.79	0	0.00	30.80	5.1	10,993	0.05%
2023/03/17	0.1	31.20	0	0.00	31.00	0.1	11,035	0.00%
2023/03/16	1	31.35	0	0.00	31.30	1	11,014	0.01%
2023/03/15	1	31.35	0	0.00	31.25	1	11,209	0.01%
2023/03/14	5	31.36	0	0.00	31.30	5	11,377	0.04%
2023/03/13	2	31.45	0	0.00	31.35	2	11,541	0.02%
2023/03/10	2	31.23	0	0.00	31.25	2	11,507	0.02%
2023/03/09	31.2	31.62	2	31.55	31.55	29.2	11,556	0.25%
2023/03/08	7	32.34	0	0.00	32.30	7	11,689	0.06%
2023/03/06	0	0.00	0.1	32.35	32.45	-0.1	11,929	0.00%
2023/03/03	1	32.20	0	0.00	32.20	1	12,018	0.01%
2023/02/20	1	32.00	5	32.05	32.00	-4	12,685	-0.03%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/15	5	32.05	0	0.00	32.00	5	13,090	0.04%
2023/02/09	5	32.10	0	0.00	32.20	5	13,050	0.04%
2023/02/08	1	32.30	0	0.00	32.25	1	13,085	0.01%
2023/02/07	0.1	32.55	0	0.00	32.55	0.1	13,125	0.00%
2023/02/02	29	32.25	0	0.00	32.40	29	13,213	0.22%
2023/01/30	0	0.00	59	33.04	33.30	-59	13,123	-0.45%
2023/01/17	0	0.00	4	32.45	32.35	-4	12,938	-0.03%
2023/01/13	0	0.00	1	32.55	32.60	-1	12,943	-0.01%
2023/01/12	0	0.00	11	32.75	32.50	-11	13,181	-0.08%
2023/01/11	0	0.00	1	32.20	32.60	-1	13,227	-0.01%
2023/01/09	0	0.00	2	32.33	32.50	-2	13,181	-0.02%
2022/12/30	1	31.90	2	31.95	31.90	-1	13,486	-0.01%
2022/12/29	1	31.65	0	0.00	31.70	1	13,680	0.01%
2022/12/28	2	31.55	0	0.00	31.85	2	13,707	0.01%
2022/12/27	2	31.85	2	31.85	31.80	0	13,654	0.00%
2022/12/26	4	31.65	1	31.65	31.60	3	13,686	0.02%
2022/12/23	7	31.56	2	31.90	31.55	5	13,793	0.04%
2022/12/22	2	31.60	0	0.00	33.00	2	13,807	0.01%
2022/12/20	29.1	31.04	0	0.00	31.10	29.1	12,822	0.23%
2022/12/19	10.1	31.61	0	0.00	31.30	10.1	12,369	0.08%
2022/12/16	1	33.25	8	32.75	32.60	-7	11,756	-0.06%
2022/12/14	20	32.73	0	0.00	33.00	20	10,406	0.19%
2022/12/13	8	32.75	0	0.00	32.65	8	10,365	0.08%
2022/12/12	0.1	33.10	5	33.30	33.20	-5	10,162	-0.05%
2022/12/08	0	0.00	1	32.75	33.00	-1	10,263	-0.01%
2022/12/07	0.1	32.88	0	0.00	32.80	0.1	10,196	0.00%
2022/12/06	0	0.00	1	33.05	32.75	-1	9,980	-0.01%
2022/12/05	0	0.00	30	32.93	32.80	-30	9,759	-0.31%
2022/12/01	0	0.00	11	32.76	32.65	-11	9,554	-0.12%
2022/11/30	0	0.00	6	32.60	32.50	-6	9,436	-0.06%
2022/11/25	0	0.00	1	31.65	31.55	-1	8,919	-0.01%
2022/11/21	34	30.74	2	30.53	30.60	32	8,791	0.36%
2022/11/18	5	31.15	0.1	31.35	31.35	4.9	8,579	0.06%
2022/11/17	1	31.65	0	0.00	31.55	1	8,485	0.01%
2022/11/15	21	31.79	0.1	32.00	31.65	20.9	8,304	0.25%
2022/11/14	0	0.00	15	32.85	33.20	-15	8,054	-0.19%
2022/11/11	2	32.05	0.1	32.35	32.25	1.9	7,848	0.02%
2022/11/08	1	32.40	2	32.80	32.80	-1	7,839	-0.01%
2022/11/07	6	32.17	2	32.45	32.45	4	7,812	0.05%
2022/11/03	0	0.00	1	32.05	32.30	-1	7,783	-0.01%
2022/11/02	1	31.90	10	32.15	32.05	-9	7,796	-0.12%
2022/10/31	7	32.29	0	0.00	32.15	7	7,859	0.09%
2022/10/28	10	32.00	1	32.00	32.05	9	7,892	0.11%
2022/10/27	0	0.00	1	32.25	32.05	-1	8,039	-0.01%
2022/10/25	1	31.70	0.2	31.75	31.65	0.8	8,251	0.01%
2022/10/24	0	0.00	5	31.60	31.55	-5	8,310	-0.06%
2022/10/21	0	0.00	50	31.38	31.20	-50	8,343	-0.60%
2022/10/19	10	31.05	5	31.10	31.00	5	8,255	0.06%
2022/10/18	1	30.85	0	0.00	30.85	1	8,263	0.01%
2022/10/17	1	30.95	0	0.00	30.95	1	8,364	0.01%
2022/10/14	1.2	31.34	0	0.00	31.35	1.2	8,476	0.01%
2022/10/13	0	31.50	0	32.05	31.40	0	8,525	0.00%
2022/10/12	0	0.00	0.4	31.80	31.95	-0.4	8,643	0.00%
2022/10/11	4.1	31.52	0	0.00	31.40	4.1	8,632	0.05%
2022/10/05	2	31.75	0.1	31.80	31.75	1.9	8,672	0.02%
2022/10/03	0	0.00	3	31.92	32.15	-3	8,721	-0.03%
2022/09/30	0	0.00	10.2	32.40	32.35	-10.2	8,701	-0.12%
2022/09/29	0	0.00	2	32.70	32.70	-2	8,640	-0.02%
2022/09/26	8	32.08	0	0.00	32.10	8	8,566	0.09%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	0	0.00	11	32.76	32.80	-11	8,528	-0.13%
2022/09/16	1	32.05	1.1	32.16	32.00	-0.1	8,589	0.00%
2022/09/15	2	33.03	32	32.84	33.00	-30	8,451	-0.35%
2022/09/08	0	0.00	2	31.55	31.80	-2	8,441	-0.02%
2022/08/30	0	0.00	2.2	31.85	32.15	-2.2	8,202	-0.03%
2022/08/26	2	31.70	0.1	31.70	31.65	1.9	8,041	0.02%
2022/08/25	0	0.00	2	31.65	31.65	-2	8,038	-0.02%
2022/08/23	0	0.00	1	30.90	30.90	-1	8,530	-0.01%
2022/08/22	0	0.00	5	31.00	30.95	-5	8,617	-0.06%
2022/08/05	10	29.60	0	0.00	29.65	10	9,067	0.11%
2022/08/04	2	29.40	2	29.45	29.50	0	9,042	0.00%
2022/08/02	1	30.10	0	0.00	30.00	1	8,871	0.01%
2022/07/27	1	31.60	0	0.00	31.75	1	8,530	0.01%
2022/07/26	2	31.83	0	0.00	31.75	2	8,408	0.02%
2022/07/19	0	0.00	3	32.40	32.50	-3	8,035	-0.04%
2022/07/18	0	0.00	1	32.10	32.15	-1	7,850	-0.01%
2022/07/15	1	31.65	2	31.65	31.70	-1	7,750	-0.01%
2022/07/14	0	31.90	0	0.00	31.95	0	7,765	0.00%
2022/07/07	0	0.00	1	31.35	31.45	-1	7,544	-0.01%
2022/07/06	2	31.95	0	0.00	31.55	2	7,502	0.03%
2022/07/05	0	0.00	11	32.23	32.25	-11	7,432	-0.15%
2022/07/04	0	0.00	2	31.90	32.00	-2	7,378	-0.03%
2022/07/01	0	31.30	6	31.46	31.15	-6	7,350	-0.08%
2022/06/30	5	31.97	1	31.75	31.80	4	7,333	0.05%
2022/06/29	0	0.00	10	32.00	32.15	-10	7,207	-0.14%
2022/06/27	0	0.00	4	31.55	31.70	-4	7,165	-0.06%
2022/06/24	0	0.00	3	31.43	31.30	-3	7,133	-0.04%
2022/06/22	0	0.00	2	31.15	31.05	-2	7,151	-0.03%
2022/06/21	0	0.00	3	31.17	31.10	-3	7,111	-0.04%
2022/06/20	0	0.00	5	31.09	30.70	-5	7,054	-0.07%
2022/06/17	1	30.85	0	0.00	30.85	1	7,046	0.01%
2022/06/16	0	0.00	1	31.50	31.30	-1	6,926	-0.01%
2022/06/14	0	0.00	1	31.05	30.95	-1	7,113	-0.01%
2022/06/09	1	31.00	0	0.00	31.40	1	7,143	0.01%
2022/06/01	0	0.00	0.2	30.80	30.80	-0.2	7,263	0.00%
2022/05/30	0	0.00	5.1	31.70	31.80	-5.1	6,723	-0.08%
2022/05/27	0	0.00	1	31.75	31.60	-1	6,682	-0.01%
2022/05/25	0	0.00	1	31.70	31.70	-1	6,809	-0.01%
2022/05/23	0	0.00	0.5	31.40	31.40	-0.5	6,833	-0.01%
2022/05/20	0	0.00	11	31.34	31.35	-11	6,908	-0.16%
2022/05/19	0	0.00	6	31.04	31.15	-6	6,881	-0.09%
2022/05/18	0	0.00	7	31.11	31.25	-7	6,844	-0.10%
2022/05/17	0.1	30.65	0	0.00	30.90	0.1	6,847	0.00%
2022/05/16	0	0.00	1	30.90	30.90	-1	6,783	-0.01%
2022/05/13	0	0.00	13	30.81	31.00	-13	6,707	-0.19%
2022/05/12	5	29.88	5	29.85	29.70	0	6,483	0.00%
2022/05/10	4	29.85	23	29.85	30.15	-19	6,408	-0.30%
2022/05/09	3	29.87	1	30.00	29.80	2	6,403	0.03%
2022/05/06	3	30.20	0	0.00	30.20	3	6,359	0.05%
2022/05/05	0	0.00	4	30.38	30.55	-4	6,400	-0.06%
2022/05/03	4	30.01	1	30.10	29.95	3	6,420	0.05%
2022/04/28	1	29.80	0	0.00	29.95	1	6,467	0.02%
2022/04/27	4	29.80	0.6	29.88	29.70	3.4	6,435	0.05%
2022/04/26	0	0.00	1	30.15	30.25	-1	6,393	-0.02%
2022/04/25	1	29.90	0	0.00	30.00	1	6,366	0.02%
2022/04/20	0	0.00	2	30.20	30.50	-2	6,267	-0.03%
2022/04/18	1	30.15	0	0.00	30.20	1	6,202	0.02%
2022/04/15	0.2	30.30	0	0.00	30.40	0.2	6,111	0.00%
2022/04/13	3	30.65	0	0.00	30.90	3	6,107	0.05%
2022/04/08	0	0.00	5	30.00	30.10	-5	6,013	-0.08%
2022/04/07	2.6	30.02	0	0.00	29.95	2.6	6,014	0.04%
2022/03/31	1	30.55	0	0.00	30.40	1	5,875	0.02%
2022/03/28	2	30.05	0	0.00	30.20	2	5,716	0.03%
2022/03/25	5	30.45	0.2	30.53	30.60	4.8	5,635	0.09%
2022/03/24	0	0.00	6.1	30.65	30.85	-6.1	5,568	-0.11%
2022/03/18	10	30.40	1	30.60	30.70	9	5,986	0.15%
2022/03/17	0	0.00	3.1	30.61	30.55	-3.1	5,918	-0.05%
2022/03/16	0	0.00	5	30.30	30.45	-5	5,820	-0.09%
2022/03/15	0	0.00	1	30.20	30.20	-1	5,784	-0.02%
2022/03/14	0	0.00	1	30.50	30.55	-1	5,778	-0.02%
2022/03/11	0	0.00	1.6	30.26	30.20	-1.6	5,786	-0.03%
2022/03/10	0	0.00	2	29.78	30.20	-2	5,817	-0.03%
2022/03/09	0	0.00	5	29.71	29.55	-5	5,785	-0.09%
2022/03/08	0	0.00	16	29.52	29.50	-16	5,790	-0.28%
2022/03/07	0	0.00	50	29.50	29.50	-50	5,772	-0.87%
2022/03/04	0	0.00	10.1	30.20	30.30	-10.1	5,917	-0.17%
2022/03/03	0	0.00	7	30.50	30.60	-7	5,993	-0.12%
2022/03/01	0	0.00	3	30.08	30.30	-3	6,138	-0.05%
2022/02/25	0	0.00	1.3	29.60	29.55	-1.3	6,226	-0.02%
2022/02/24	1	29.65	0	0.00	29.70	1	6,328	0.02%
2022/02/23	0	0.00	2.1	30.00	30.00	-2.1	6,310	-0.03%
2022/02/17	2	29.65	0	0.00	29.80	2	6,513	0.03%
2022/02/16	0.1	29.50	2	29.45	29.60	-1.9	6,452	-0.03%
2022/02/14	0	0.00	1	29.20	29.45	-1	6,539	-0.02%
2022/02/11	2	29.45	2	29.45	29.40	0	6,560	0.00%
2022/02/07	4.1	29.04	0	0.00	29.30	4.1	6,679	0.06%
2022/01/25	0	0.00	17	28.40	28.60	-17	6,715	-0.25%
2022/01/21	20	29.10	0	0.00	28.80	20	6,823	0.29%
2022/01/20	20	29.10	1	29.25	29.25	19	6,785	0.28%
2022/01/14	0	0.00	5	29.40	29.20	-5	6,992	-0.07%
2022/01/13	0	0.00	5	29.45	29.55	-5	7,063	-0.07%
2022/01/12	2	29.20	0.8	29.00	29.30	1.2	7,098	0.02%
2022/01/11	1	29.15	0	0.00	29.15	1	7,139	0.01%
2021/12/30	0	0.00	1	29.30	29.30	-1	7,292	-0.01%
2021/12/24	0	0.00	5	28.90	28.90	-5	7,467	-0.07%
2021/12/22	0	0.00	3	28.65	28.60	-3	7,589	-0.04%
2021/12/21	0	0.00	2	28.65	28.55	-2	7,625	-0.03%
2021/12/17	3	28.22	0	0.00	28.10	3	7,729	0.04%
2021/12/16	11	28.34	0	0.00	28.20	11	7,273	0.15%
2021/12/15	0	0.00	1	28.30	28.35	-1	7,419	-0.01%
2021/12/14	2	28.35	0	0.00	28.45	2	7,477	0.03%
2021/12/09	2	28.65	0	0.00	28.85	2	7,482	0.03%
2021/12/07	0	0.00	4	28.65	28.75	-4	7,436	-0.05%
2021/12/06	5	28.35	0.5	28.52	28.60	4.5	7,462	0.06%
2021/12/02	2	28.20	0	0.00	28.30	2	7,435	0.03%
2021/12/01	3	27.90	0	0.00	28.30	3	7,380	0.04%
2021/11/30	5	28.18	0	0.00	27.90	5	7,311	0.07%
2021/11/29	4.1	28.02	0	0.00	28.15	4.1	7,019	0.06%
2021/11/26	2	28.30	4	28.30	28.25	-2	6,936	-0.03%
2021/11/25	9	28.40	4	28.46	28.55	5	6,926	0.07%
2021/11/24	6	28.64	20	28.63	28.80	-14	6,802	-0.21%
2021/11/23	15	28.69	5	28.80	28.75	10	6,647	0.15%
2021/11/22	1	29.15	2	29.33	29.15	-1	6,394	-0.02%
2021/11/18	0	0.00	1	29.50	29.50	-1	6,276	-0.02%
2021/11/17	1	29.30	0	0.00	29.35	1	6,236	0.02%
2021/11/16	2	29.55	0	0.00	29.50	2	6,162	0.03%
2021/11/15	4	30.16	0	0.00	30.00	4	6,044	0.07%
2021/11/12	1	30.15	0	0.00	30.15	1	6,060	0.02%
2021/11/11	1	30.00	0	0.00	30.00	1	6,017	0.02%
2021/11/10	2	29.85	2	29.90	29.90	0	6,051	0.00%
2021/11/05	1	29.35	0	0.00	29.40	1	5,918	0.02%
2021/11/04	0	0.00	3	29.35	29.35	-3	5,874	-0.05%
2021/11/03	5	29.50	0	0.00	29.55	5	5,896	0.08%
2021/11/02	1	29.30	0	0.00	29.45	1	5,904	0.02%
2021/11/01	2.1	29.08	0	0.00	29.00	2.1	5,882	0.04%
2021/10/29	3	29.05	0	0.00	29.10	3	5,849	0.05%
2021/10/26	0	0.00	10	29.60	29.55	-10	6,014	-0.17%
2021/10/25	1	29.30	0	0.00	29.35	1	6,336	0.02%
2021/10/21	0	0.00	6	30.10	30.10	-6	6,394	-0.09%
2021/10/20	0	0.00	0.5	29.80	29.80	-0.5	6,485	-0.01%
2021/10/19	0.6	29.74	0.3	29.75	29.70	0.3	6,402	0.00%
2021/10/15	3	29.30	0	0.00	29.30	3	6,421	0.05%
2021/10/14	5	29.10	0	0.00	29.05	5	6,484	0.08%
2021/10/05	1	29.20	0	0.00	29.35	1	6,762	0.01%
2021/09/22	3	28.50	0	0.00	28.70	3	6,892	0.04%
2021/09/16	0	0.00	0.1	29.70	29.65	-0.1	6,689	0.00%
2021/09/13	0	0.00	0.6	29.30	29.45	-0.6	6,777	-0.01%
2021/09/08	0	0.00	16	29.26	29.25	-16	6,926	-0.23%
2021/09/07	0	0.00	2	29.75	29.60	-2	6,908	-0.03%
2021/09/02	0	0.00	1	29.70	29.60	-1	6,996	-0.01%
2021/09/01	1	29.70	0	0.00	29.60	1	7,023	0.01%
2021/08/31	3	29.92	0	0.00	30.05	3	7,030	0.04%
2021/08/30	11	29.79	0	0.00	29.90	11	6,985	0.16%
2021/08/24	5	28.90	3	29.05	29.40	2	7,260	0.03%
2021/08/19	7	28.27	1	28.25	28.30	6	7,602	0.08%
2021/08/18	7	28.59	0	0.00	28.85	7	7,552	0.09%
2021/08/17	1.2	28.66	0	29.05	28.55	1.2	7,612	0.02%
2021/08/16	9	29.15	2	29.35	29.05	7	7,620	0.09%
2021/08/13	0	0.00	1	29.85	29.65	-1	7,573	-0.01%
2021/08/12	0	0.00	6	30.08	30.25	-6	7,637	-0.08%
2021/08/11	0	0.00	0.1	29.95	30.00	-0.1	7,698	0.00%
2021/08/10	0	0.00	35	29.85	29.95	-35	7,781	-0.45%
2021/08/09	2	29.60	2	29.75	29.95	0	7,973	0.00%
2021/08/06	1	30.00	4	30.15	30.05	-3	8,119	-0.04%
2021/08/04	0	0.00	1	30.30	30.25	-1	8,806	-0.01%
2021/08/03	0	0.00	2	30.20	30.30	-2	9,104	-0.02%
2021/08/02	1	29.85	0	0.00	30.10	1	9,307	0.01%
2021/07/30	8	29.83	4	29.75	29.60	4	9,473	0.04%
2021/07/29	49	31.05	10	31.18	31.15	39	9,574	0.41%
2021/07/28	15	31.06	0	0.00	31.00	15	9,453	0.16%
2021/07/27	3	31.55	0	0.00	31.50	3	9,632	0.03%
2021/07/26	1	32.00	0	0.00	31.90	1	9,668	0.01%
2021/07/23	1	32.80	0	0.00	32.75	1	9,640	0.01%
2021/07/22	5	33.05	2	33.10	32.90	3	9,785	0.03%
2021/07/21	1	32.40	0	0.00	32.50	1	9,889	0.01%
2021/07/20	5	32.83	1	32.60	32.60	4	10,058	0.04%
2021/07/19	0	0.00	2	33.58	33.60	-2	10,150	-0.02%
2021/07/16	0	0.00	14	33.46	33.60	-14	10,793	-0.13%
2021/07/14	0	0.00	2	32.75	32.60	-2	11,046	-0.02%
2021/07/13	0	0.00	7	32.84	32.90	-7	11,496	-0.06%
2021/07/12	1	32.95	0	0.00	32.95	1	11,706	0.01%
2021/07/09	11	32.73	11	32.90	32.95	0	11,661	0.00%
2021/07/08	0	0.00	0.2	32.85	32.95	-0.2	11,633	0.00%
2021/07/07	1	32.15	0	0.00	32.35	1	11,685	0.01%
2021/07/06	6	32.52	0	0.00	32.55	6	11,783	0.05%
2021/07/05	15	32.51	1	32.50	32.45	14	11,827	0.12%
2021/07/02	0	0.00	10	32.44	32.20	-10	12,077	-0.08%
2021/07/01	1	32.15	2.3	32.42	32.45	-1.3	12,046	-0.01%
2021/06/30	19	31.98	0	0.00	32.00	19	11,996	0.16%
2021/06/29	0	0.00	1	31.70	31.90	-1	11,990	-0.01%
2021/06/28	1	31.90	0	0.00	31.90	1	12,109	0.01%
2021/06/25	1	31.75	8	31.74	31.75	-7	12,240	-0.06%
2021/06/24	2	31.50	0	0.00	31.50	2	12,342	0.02%
2021/06/23	1	31.45	100	31.40	31.65	-99	12,488	-0.79%
2021/06/21	3	30.50	689	30.64	30.75	-686	12,363	-5.55%	大賣/鉅額交易
2021/06/18	5	31.38	0	0.00	31.05	5	12,334	0.04%
2021/06/17	2	31.68	0.3	31.70	31.80	1.8	12,184	0.01%
2021/06/16	0	0.00	1	31.90	31.85	-1	12,390	-0.01%
2021/06/15	5	31.95	0	0.00	31.80	5	12,414	0.04%
2021/06/11	10	31.90	10	31.90	31.90	0	12,468	0.00%
2021/06/04	138	32.11	0.2	32.10	31.90	137.8	12,686	1.09%	大買/鉅額交易
2021/06/01	1	31.90	1	31.85	31.90	0	12,821	0.00%
2021/05/31	2	31.75	0	31.50	31.65	2	12,902	0.02%
2021/05/28	3	31.15	1.1	31.34	31.25	1.9	13,025	0.01%
2021/05/27	0	0.00	5	30.74	30.40	-5	13,102	-0.04%
2021/05/25	5	31.15	8	31.21	31.20	-3	13,880	-0.02%
2021/05/24	2	30.53	1	31.00	30.55	1	13,847	0.01%
2021/05/21	1	30.55	0.2	30.40	30.50	0.8	13,881	0.01%
2021/05/19	0	0.00	1.4	30.69	30.60	-1.4	13,813	-0.01%
2021/05/17	2	30.20	4	29.70	29.65	-2	13,908	-0.01%
2021/05/14	2	30.75	0.1	30.55	30.75	1.9	13,754	0.01%
2021/05/13	6	30.17	2	30.43	30.00	4	13,594	0.03%
2021/05/12	7	29.78	12	30.70	30.65	-5	13,360	-0.04%
2021/05/11	19	33.26	6	34.20	32.75	13	12,933	0.10%
2021/05/10	0	0.00	34	33.94	33.90	-34	12,670	-0.27%
2021/05/07	17	33.76	15	33.89	33.25	2	12,533	0.02%
2021/05/06	4	33.63	12.3	33.42	33.85	-8.3	12,389	-0.07%
2021/05/05	3	32.85	10	32.88	32.65	-7	12,148	-0.06%
2021/05/04	13	31.65	15	32.08	31.70	-2	11,969	-0.02%
2021/05/03	4.3	32.49	0	0.00	32.35	4.3	11,684	0.04%
2021/04/29	2	33.55	9	33.51	33.25	-7	11,607	-0.06%
2021/04/28	3	33.15	1	33.20	33.40	2	11,517	0.02%
2021/04/27	0	0.00	12	32.85	32.85	-12	11,597	-0.10%
2021/04/26	5.3	32.45	1	32.65	32.50	4.3	11,508	0.04%
2021/04/23	4	32.61	9	32.82	32.55	-5	11,376	-0.04%
2021/04/22	170	33.45	29	34.08	33.30	141	11,299	1.25%	大買/鉅額交易
2021/04/21	0	0.00	7	33.26	33.10	-7	10,647	-0.07%
2021/04/20	7	32.97	0.2	33.00	33.15	6.8	10,518	0.06%
2021/04/19	17	32.68	22.3	32.57	33.40	-5.3	10,323	-0.05%
2021/04/16	1	31.20	10	31.38	31.90	-9	9,904	-0.09%
2021/04/15	0	0.00	2	30.95	30.95	-2	9,687	-0.02%
2021/04/14	3	30.40	5	30.49	30.60	-2	9,661	-0.02%
2021/04/13	1	31.45	3	31.27	30.60	-2	9,715	-0.02%
2021/04/12	1.8	30.45	3	30.83	30.95	-1.2	9,576	-0.01%
2021/04/09	0	0.00	2	30.60	30.40	-2	9,537	-0.02%
2021/04/08	1	30.55	5	30.40	30.50	-4	9,510	-0.04%
2021/04/07	2	30.00	10	30.00	30.00	-8	9,345	-0.09%
2021/04/06	0	0.00	1	30.05	29.95	-1	9,379	-0.01%
2021/04/01	1	30.00	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	4	30.05	30.20	-4	9,448	-0.04%
2021/03/30	1.2	30.00	3	30.00	30.00	-1.8	9,393	-0.02%
2021/03/29	0	0.00	10	29.90	29.90	-10	9,243	-0.11%
2021/03/26	1	29.70	24	29.42	29.75	-23	9,217	-0.25%
2021/03/24	0	0.00	1	29.15	29.15	-1	9,106	-0.01%
2021/03/23	3	29.18	0	0.00	29.00	3	9,113	0.03%
2021/03/19	2	29.10	0	0.00	29.20	2	9,159	0.02%
2021/03/18	5	29.55	0	0.00	29.50	5	8,969	0.06%
2021/03/16	0	0.00	6	29.88	29.90	-6	8,907	-0.07%
2021/03/12	0	0.00	4	29.51	29.80	-4	8,896	-0.04%
2021/03/11	1	29.75	0	0.00	29.45	1	8,865	0.01%
2021/03/10	1	29.75	4	29.75	29.75	-3	8,862	-0.03%
2021/03/09	4	29.55	5	29.63	29.90	-1	8,855	-0.01%
2021/03/08	1	29.40	2	29.43	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	9	29.16	29.35	-9	8,667	-0.10%
2021/03/04	0	0.00	4	29.24	29.40	-4	8,846	-0.05%
2021/03/03	0	0.00	7	29.16	29.35	-7	8,753	-0.08%
2021/03/02	1	28.95	9	29.17	28.70	-8	8,558	-0.09%
2021/02/26	2	28.75	6	28.93	28.95	-4	8,447	-0.05%
2021/02/25	0	0.00	32	29.08	29.50	-32	8,055	-0.40%
2021/02/23	0	0.00	24	28.13	28.10	-24	7,539	-0.32%
2021/02/22	2	27.45	0	0.00	27.45	2	7,489	0.03%
2021/02/19	2	27.35	0	0.00	27.40	2	7,606	0.03%
2021/02/18	0	0.00	6	27.67	27.50	-6	7,725	-0.08%
2021/02/17	2	26.93	1	27.10	27.10	1	7,641	0.01%
2021/02/04	0	0.00	1	26.85	26.85	-1	7,589	-0.01%
2021/02/02	5	26.90	0	0.00	26.75	5	7,820	0.06%
2021/02/01	0	0.00	1	26.50	26.25	-1	7,803	-0.01%
2021/01/29	6	26.29	1	26.65	26.00	5	7,754	0.06%
2021/01/28	10	26.50	0	0.00	26.45	10	7,641	0.13%
2021/01/27	4	26.76	0	0.00	26.50	4	7,542	0.05%
2021/01/25	3	26.58	1.4	26.73	26.80	1.6	7,457	0.02%
2021/01/22	11	26.36	0	0.00	26.40	11	7,481	0.15%
2021/01/21	11	26.49	0	0.00	26.40	11	7,420	0.15%
2021/01/20	33	26.72	0	0.00	26.40	33	7,367	0.45%
2021/01/18	0	0.00	3.2	27.20	27.25	-3.2	7,132	-0.05%
2021/01/15	20	27.58	2	27.80	27.60	18	7,011	0.26%
2021/01/11	12	28.50	5	28.40	28.60	7	6,860	0.10%
2021/01/08	5	28.32	25	28.60	28.70	-20	6,819	-0.29%
2021/01/07	1	28.35	3	28.47	28.35	-2	6,769	-0.03%
2021/01/06	25	28.65	2	28.50	28.35	23	6,715	0.34%
2021/01/05	0	0.00	27	28.80	28.85	-27	6,573	-0.41%
2021/01/04	0	0.00	2.1	28.65	28.85	-2.1	6,584	-0.03%
2020/12/31	0	0.00	0.1	28.90	28.95	-0.1	6,491	0.00%
2020/12/30	2	28.65	22	29.05	29.05	-20	6,463	-0.31%
2020/12/29	2	28.45	2	28.65	28.65	0	6,398	0.00%
2020/12/28	3	28.80	4	28.83	28.60	-1	6,397	-0.02%
2020/12/25	2	28.40	41	28.57	28.55	-39	6,364	-0.61%
2020/12/24	5	28.34	3	28.25	28.05	2	6,308	0.03%
2020/12/23	0	0.00	20	27.58	27.60	-20	6,197	-0.32%
2020/12/22	46	27.83	0.5	27.90	27.70	45.5	6,247	0.73%
2020/12/21	0	0.00	3	27.95	27.95	-3	6,346	-0.05%
2020/12/15	0	0.00	1	27.60	27.15	-1	6,649	-0.02%
2020/12/14	0	0.00	0.9	27.65	27.60	-0.9	6,721	-0.01%
2020/12/11	1	27.60	1	27.75	27.70	0	6,819	0.00%
2020/12/10	3	27.70	0	0.00	27.70	3	7,005	0.04%
2020/12/09	0.9	27.60	3.1	27.69	27.75	-2.2	7,005	-0.03%
2020/12/08	0.5	27.75	0	0.00	27.50	0.5	7,036	0.01%
2020/12/07	6	27.61	2	27.55	27.60	4	7,007	0.06%
2020/12/03	5	27.58	0	0.00	27.40	5	7,108	0.07%
2020/11/30	1	27.50	0	0.00	27.40	1	7,539	0.01%
2020/11/27	2	27.60	0	0.00	27.70	2	7,373	0.03%
2020/11/26	5	28.00	0	0.00	27.90	5	7,410	0.07%
2020/11/24	0	0.00	7	28.11	28.05	-7	7,534	-0.09%
2020/11/20	0	0.00	13	28.00	28.15	-13	7,425	-0.18%
2020/11/18	0	0.00	7	28.11	28.20	-7	7,418	-0.09%
2020/11/13	1	27.35	2	27.50	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	8	27.51	27.60	-8	7,452	-0.11%
2020/11/11	0	0.00	3	27.45	27.70	-3	7,458	-0.04%
2020/11/10	0	0.00	13	26.88	26.90	-13	7,254	-0.18%
2020/11/09	0	0.00	3	26.53	26.60	-3	7,186	-0.04%
2020/11/05	0	0.00	0	26.15	26.20	0	7,223	0.00%
2020/11/03	4	26.13	14	26.11	26.20	-10	7,343	-0.14%
2020/11/02	0	0.00	1	26.05	26.05	-1	7,391	-0.01%
2020/10/30	6	25.63	0	0.00	25.75	6	7,470	0.08%
2020/10/29	2	25.78	0	0.00	25.80	2	7,531	0.03%
2020/10/28	0	0.00	5	26.10	26.10	-5	7,839	-0.06%
2020/10/27	2	25.90	1	25.90	25.90	1	8,024	0.01%
2020/10/26	6	26.06	0	0.00	26.00	6	8,167	0.07%
2020/10/22	0	0.00	2	26.25	26.25	-2	8,583	-0.02%
2020/10/21	10	25.80	0	0.00	25.75	10	9,269	0.11%
2020/10/19	0	0.00	12	26.20	26.10	-12	9,777	-0.12%
2020/10/16	0	0.00	1	26.00	25.95	-1	10,069	-0.01%
2020/10/15	4	26.00	2	26.10	26.15	2	10,261	0.02%
2020/10/14	1	26.00	0	0.00	26.00	1	10,428	0.01%
2020/10/13	1	25.80	0	0.00	25.70	1	10,653	0.01%
2020/10/12	2	25.70	0	0.00	25.90	2	10,935	0.02%
2020/10/06	2	26.03	0.6	26.10	26.10	1.4	11,404	0.01%
2020/09/30	0	0.00	3	25.45	25.30	-3	11,480	-0.03%
2020/09/29	3	25.30	0	0.00	25.15	3	11,475	0.03%
2020/09/28	2	25.30	0	0.00	25.40	2	11,562	0.02%
2020/09/25	1	24.90	17	25.05	25.10	-16	11,642	-0.14%
2020/09/24	7	24.87	74	24.98	24.85	-67	11,757	-0.57%
2020/09/23	4	25.51	0	0.00	25.55	4	11,728	0.03%
2020/09/22	12	25.61	6	25.69	25.65	6	11,731	0.05%
2020/09/18	1	25.75	0	0.00	25.75	1	11,659	0.01%
2020/09/17	2	25.93	2	25.95	25.95	0	11,518	0.00%
2020/09/16	13	26.00	0	0.00	26.00	13	11,472	0.11%
2020/09/15	31	26.05	0	0.00	26.15	31	11,387	0.27%
2020/09/14	0	0.00	5	26.35	26.50	-5	11,313	-0.04%
2020/09/11	13	26.46	0	0.00	26.45	13	11,306	0.11%
2020/09/10	1	26.75	0	0.00	26.65	1	11,332	0.01%
2020/09/09	49	26.67	2.6	26.75	26.90	46.4	11,390	0.41%
2020/09/08	3	27.32	5	27.70	27.00	-2	11,374	-0.02%
2020/09/07	13	27.29	2	27.35	27.30	11	11,348	0.10%
2020/09/04	5	26.80	1	26.85	26.90	4	11,400	0.04%
2020/09/03	0	0.00	1	27.10	26.80	-1	11,372	-0.01%
2020/09/02	6	26.49	0	0.00	26.55	6	11,262	0.05%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/25	2	26.45	0	0.00	26.30	2	11,317	0.02%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/21	1	26.15	0	0.00	26.25	1	11,797	0.01%
2020/08/20	3	25.52	10	25.65	25.65	-7	11,798	-0.06%
2020/08/18	0	0.00	1	26.50	26.50	-1	11,700	-0.01%
2020/08/17	1	26.30	0	0.00	26.40	1	11,752	0.01%
2020/08/14	3	26.22	0	0.00	26.25	3	11,786	0.03%
2020/08/13	2	26.25	0	0.00	26.35	2	12,101	0.02%
2020/08/11	1	26.05	0	0.00	26.05	1	12,387	0.01%
2020/08/10	6	26.32	0	0.00	26.45	6	12,453	0.05%
2020/08/07	0	0.00	2	26.40	26.35	-2	12,544	-0.02%
2020/08/06	0	0.00	1	26.40	26.20	-1	12,602	-0.01%
2020/08/05	11	26.10	10	26.10	26.10	1	12,770	0.01%
2020/08/03	12	26.19	0	0.00	26.10	12	13,049	0.09%
2020/07/31	1	25.45	0	0.00	25.60	1	13,272	0.01%
2020/07/30	5	25.36	1	25.70	25.70	4	14,646	0.03%
2020/07/29	7	25.52	0	0.00	25.45	7	15,192	0.05%
2020/07/28	13	25.73	0	0.00	25.45	13	15,219	0.09%
2020/07/27	30	26.28	2	26.55	26.00	28	15,254	0.18%
2020/07/24	12	29.45	2	29.70	29.20	10	14,634	0.07%
2020/07/23	5	29.95	4	29.98	30.00	1	14,505	0.01%
2020/07/21	1	30.30	4	30.35	30.30	-3	14,329	-0.02%
2020/07/20	1	30.05	6	30.18	30.30	-5	14,265	-0.04%
2020/07/17	2	30.55	8	30.46	30.15	-6	14,175	-0.04%
2020/07/16	0	0.00	54	30.24	30.50	-54	14,198	-0.38%
2020/07/15	0	0.00	22	29.80	29.80	-22	14,096	-0.16%
2020/07/14	0	0.00	8	29.60	29.50	-8	13,961	-0.06%
2020/07/13	0	0.00	12	29.57	29.60	-12	14,039	-0.09%
2020/07/10	1	28.85	1	29.00	28.90	0	14,019	0.00%
2020/07/08	1	29.00	3	29.05	29.10	-2	14,334	-0.01%
2020/07/07	0	0.00	2	28.95	29.05	-2	14,460	-0.01%
2020/07/06	5	28.90	2	28.95	29.05	3	14,421	0.02%
2020/07/03	1	29.05	0	0.00	28.90	1	14,468	0.01%
2020/07/02	0	0.00	11	28.61	28.90	-11	14,485	-0.08%
2020/07/01	0	0.00	13	28.25	28.20	-13	14,485	-0.09%
2020/06/29	2	27.45	5	27.50	27.60	-3	14,654	-0.02%
2020/06/24	0	0.00	1	27.85	27.75	-1	14,722	-0.01%
2020/06/22	6	27.54	0	0.00	27.70	6	14,914	0.04%
2020/06/19	0	0.00	1	27.80	27.40	-1	15,054	-0.01%
2020/06/18	1	27.95	0	0.00	27.85	1	15,120	0.01%
2020/06/16	0	0.00	1	27.55	27.50	-1	15,417	-0.01%
2020/06/15	2	27.33	0	0.00	27.20	2	15,649	0.01%
2020/06/11	2	28.08	0	0.00	27.70	2	15,728	0.01%
2020/06/10	1	28.35	30	28.70	28.70	-29	15,672	-0.19%
2020/06/08	0	0.00	33.8	28.12	28.15	-33.8	16,055	-0.21%
2020/06/05	0	0.00	2	27.80	27.80	-2	15,962	-0.01%
2020/06/04	5	27.70	22	27.73	27.80	-17	15,987	-0.11%
2020/06/03	0	0.00	5	27.60	27.80	-5	16,061	-0.03%
2020/06/02	1	27.30	0	0.00	27.35	1	15,979	0.01%
2020/05/29	10	27.20	0	0.00	26.90	10	15,935	0.06%
2020/05/28	0	0.00	1	27.05	27.10	-1	15,573	-0.01%
2020/05/27	1	27.30	0.1	27.30	27.30	0.9	15,522	0.01%
2020/05/26	1	27.20	3	27.23	27.30	-2	15,573	-0.01%
2020/05/25	4	26.68	0	0.00	26.90	4	15,559	0.03%
2020/05/22	8	26.98	0	0.00	26.85	8	15,493	0.05%
2020/05/21	1	27.50	26	27.50	27.50	-25	15,412	-0.16%
2020/05/20	23	27.79	3	27.63	27.60	20	15,281	0.13%
2020/05/19	5	27.30	2	27.50	27.40	3	15,000	0.02%
2020/05/15	5	26.49	4	26.34	26.40	1	14,753	0.01%
2020/05/14	2	26.60	0	0.00	26.65	2	14,663	0.01%
2020/05/13	4	26.68	4	26.63	26.60	0	14,564	0.00%
2020/05/12	20	26.75	0	0.00	26.85	20	14,476	0.14%
2020/05/11	21	27.46	3.4	27.48	27.25	17.6	14,283	0.12%
2020/05/08	78	27.35	2	27.33	27.25	76	14,144	0.54%
2020/05/07	43	27.46	45	27.32	27.35	-2	13,904	-0.01%
2020/05/06	510	29.65	513	28.86	28.25	-3	13,471	-0.02%	大買/大賣/
2020/05/05	19	26.77	19	27.88	28.05	0	11,940	0.00%
2020/05/04	36	25.46	1	25.45	25.50	35	11,302	0.31%
2020/04/30	2	25.90	4	25.80	26.00	-2	11,141	-0.02%
2020/04/29	3	25.02	0	0.00	25.10	3	11,081	0.03%
2020/04/28	1	25.00	0	0.00	24.90	1	11,065	0.01%
2020/04/24	11	23.89	0	0.00	23.75	11	10,988	0.10%
2020/04/23	1	23.80	5	23.85	23.90	-4	10,816	-0.04%
2020/04/22	1	23.55	0	0.00	23.85	1	10,708	0.01%
2020/04/21	2	23.95	1	24.05	23.95	1	10,699	0.01%
2020/04/20	4	24.74	5	24.65	24.65	-1	10,466	-0.01%
2020/04/17	11	24.90	1	25.20	24.85	10	10,346	0.10%
2020/04/16	6	24.76	1	24.80	24.75	5	10,245	0.05%
2020/04/14	4	25.21	3	25.20	25.10	1	9,996	0.01%
2020/04/13	8	25.03	6	25.68	25.20	2	9,843	0.02%
2020/04/10	1	24.85	0	0.00	24.70	1	9,553	0.01%
2020/04/09	1	23.95	5	23.85	24.10	-4	9,410	-0.04%
2020/04/08	2	23.65	2	23.88	23.85	0	9,316	0.00%
2020/04/06	1.3	22.66	0	0.00	23.05	1.3	9,061	0.01%
2020/03/31	6	22.56	0	0.00	22.55	6	8,775	0.07%
2020/03/30	6	22.68	5	22.50	22.60	1	8,602	0.01%
2020/03/27	5	23.01	0	0.00	22.65	5	8,538	0.06%
2020/03/26	5	22.50	0	0.00	22.65	5	8,414	0.06%
2020/03/25	12	22.54	2	22.60	22.45	10	8,375	0.12%
2020/03/24	1	20.90	0	0.00	21.35	1	8,272	0.01%
2020/03/23	13	20.63	0	0.00	20.50	13	8,134	0.16%
2020/03/20	5	21.95	0	0.00	21.85	5	8,072	0.06%
2020/03/19	0	0.00	4	21.10	21.15	-4	7,875	-0.05%
2020/03/18	1	22.50	0	0.00	22.15	1	7,674	0.01%
2020/03/17	1	22.80	0	0.00	22.65	1	7,638	0.01%
2020/03/16	58	23.45	0	0.00	23.25	58	7,489	0.77%
2020/03/13	6	23.00	2	23.00	23.90	4	7,342	0.05%
2020/03/12	7	25.59	0	0.00	25.30	7	6,851	0.10%
2020/03/11	4	27.09	0	0.00	27.20	4	6,693	0.06%
2020/03/10	16	27.14	10	27.30	27.10	6	6,674	0.09%
2020/03/09	2	27.35	2	27.60	27.60	0	6,644	0.00%
2020/03/06	2	28.10	0	0.00	28.10	2	6,553	0.03%
2020/03/05	10	28.15	0	0.00	28.40	10	6,520	0.15%
2020/03/04	3	28.05	0	0.00	28.10	3	6,599	0.05%
2020/02/27	1	28.45	23	28.40	28.25	-22	6,839	-0.32%
2020/02/25	1	28.25	0	0.00	28.60	1	6,738	0.01%
2020/02/18	1	28.90	0	0.00	29.00	1	6,882	0.01%
2020/02/14	1	28.80	0	0.00	28.95	1	6,880	0.01%
2020/02/13	0	0.00	3	28.75	28.90	-3	6,924	-0.04%
2020/02/11	2	28.60	0	0.00	28.60	2	7,073	0.03%
2020/02/07	1	28.40	0	0.00	28.20	1	7,192	0.01%
2020/02/06	0	0.00	5	28.70	28.85	-5	7,214	-0.07%
2020/02/04	0	0.00	2	28.30	28.55	-2	7,574	-0.03%
2020/02/03	13	28.38	3	28.60	28.15	10	7,590	0.13%
2020/01/31	14	28.17	0	0.00	28.20	14	7,410	0.19%
2020/01/30	2	28.20	0	0.00	28.00	2	7,325	0.03%
2020/01/20	0	0.00	5	29.40	29.40	-5	7,115	-0.07%
2020/01/17	0	0.00	2	29.40	29.50	-2	7,077	-0.03%
2020/01/09	1	29.10	0	0.00	29.35	1	7,375	0.01%
2020/01/08	13	29.10	0	0.00	29.05	13	7,456	0.17%
2020/01/06	11	29.69	0	0.00	29.55	11	7,566	0.15%
2020/01/03	1	29.95	0	0.00	30.00	1	7,595	0.01%
2020/01/02	2.2	29.90	0	0.00	29.90	2.2	7,603	0.03%
2019/12/31	0	0.00	9	29.85	29.85	-9	7,651	-0.12%
2019/12/30	1	29.95	0	0.00	29.90	1	7,625	0.01%
2019/12/27	1	30.00	4.4	29.95	30.00	-3.4	7,621	-0.05%
2019/12/25	2	30.05	0	0.00	30.10	2	7,794	0.03%
2019/12/24	6	30.07	0	0.00	30.05	6	7,801	0.08%
2019/12/23	0	0.00	1	30.55	30.55	-1	7,780	-0.01%
2019/12/20	1	30.20	3	30.52	30.55	-2	7,744	-0.03%
2019/12/19	0	0.00	10	30.20	30.30	-10	7,644	-0.13%
2019/12/18	0	0.00	13	30.20	30.15	-13	7,630	-0.17%
2019/12/11	1	29.15	4	29.30	29.30	-3	7,651	-0.04%
2019/12/10	0	0.00	4	29.18	29.20	-4	7,688	-0.05%
2019/12/06	7	29.23	0	0.00	29.35	7	7,824	0.09%
2019/12/05	2	29.20	0	0.00	29.25	2	7,858	0.03%
2019/12/04	13	29.31	8	29.35	29.25	5	7,880	0.06%
2019/12/03	2	29.45	0	0.00	29.55	2	7,920	0.03%
2019/12/02	12	29.55	4.3	29.62	29.65	7.8	7,912	0.10%
2019/11/28	0	0.00	10	30.10	30.15	-10	7,929	-0.13%
2019/11/27	0	0.00	2	30.10	30.10	-2	7,945	-0.03%
2019/11/26	0	0.00	1	30.00	29.95	-1	7,928	-0.01%
2019/11/21	14	29.59	0	0.00	29.70	14	7,722	0.18%
2019/11/20	0	0.00	1	30.05	29.80	-1	7,717	-0.01%
2019/11/18	1	29.85	6	29.73	29.85	-5	7,765	-0.06%
2019/11/14	2	29.85	0	0.00	29.75	2	7,829	0.03%
2019/11/11	2	29.90	3	30.00	29.90	-1	8,256	-0.01%
2019/11/08	0	0.00	1	30.45	30.25	-1	8,145	-0.01%
2019/11/07	0	0.00	1	30.40	30.55	-1	8,132	-0.01%
2019/11/06	1	30.50	1	30.65	30.65	0	8,041	0.00%
2019/11/05	6	30.85	5	30.65	30.75	1	7,971	0.01%
2019/11/04	16.2	30.42	21	30.34	30.50	-4.9	7,924	-0.06%
2019/11/01	8	29.89	1	30.05	29.70	7	7,703	0.09%
2019/10/28	0	0.00	1	29.25	29.05	-1	7,921	-0.01%
2019/10/25	0	0.00	1	29.10	29.15	-1	7,921	-0.01%
2019/10/24	1	29.25	0	0.00	29.40	1	7,971	0.01%
2019/10/22	0	0.00	2	29.50	29.60	-2	8,045	-0.02%
2019/10/21	3	29.27	0	0.00	29.40	3	8,119	0.04%
2019/10/18	0	0.00	1	29.50	29.20	-1	8,162	-0.01%
2019/10/17	0	0.00	1.5	29.50	29.50	-1.5	8,119	-0.02%
2019/10/16	0	0.00	2	29.30	29.25	-2	8,150	-0.02%
2019/10/15	5.2	28.91	0	0.00	29.25	5.2	8,205	0.06%
2019/10/14	0	0.00	4.6	28.76	28.80	-4.6	8,179	-0.06%
2019/10/08	1	28.70	0	0.00	28.55	1	8,100	0.01%
2019/10/02	3	28.33	0	0.00	28.30	3	8,045	0.04%
2019/10/01	2	28.60	0	0.00	28.65	2	7,980	0.03%
2019/09/26	1	28.55	0	0.00	28.50	1	7,930	0.01%
2019/09/25	7	28.70	1	28.65	28.70	6	7,952	0.08%
2019/09/20	2	28.70	0	0.00	29.15	2	8,094	0.02%
2019/09/19	2.1	28.80	0	0.00	28.70	2.1	7,963	0.03%
2019/09/18	1	29.15	1	29.15	29.10	0	7,920	0.00%
2019/09/16	4	29.69	1	29.60	29.50	3	7,988	0.04%
2019/09/10	20	29.31	0	0.00	28.75	20	8,031	0.25%
2019/09/06	0	0.00	2	29.33	29.30	-2	7,911	-0.03%
2019/09/05	0	0.00	4	29.13	29.20	-4	7,893	-0.05%
2019/09/03	2	28.75	0	0.00	28.70	2	7,812	0.03%
2019/08/29	0	0.00	2	28.25	28.20	-2	7,720	-0.03%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/27	2	27.90	1	28.15	27.75	1	7,703	0.01%
2019/08/26	1	27.70	0	0.00	27.95	1	7,624	0.01%
2019/08/23	1	28.10	0	0.00	28.25	1	7,760	0.01%
2019/08/22	6	28.08	0	0.00	27.90	6	7,797	0.08%
2019/08/20	2	28.40	0	0.00	28.35	2	7,847	0.03%
2019/08/19	2	28.60	1	28.65	28.55	1	7,767	0.01%
2019/08/16	0	0.00	1.4	28.13	28.30	-1.4	7,765	-0.02%
2019/08/15	29	27.37	2	27.30	27.50	27	7,756	0.35%
2019/08/14	1	28.10	0	0.00	28.30	1	7,584	0.01%
2019/08/13	4	28.13	100	28.28	28.05	-96	7,824	-1.23%
2019/08/12	4	28.48	0	0.00	28.45	4	7,869	0.05%
2019/08/08	4	28.73	101	28.65	28.75	-97	7,942	-1.22%	大賣/
2019/08/07	5	28.62	0	0.00	28.55	5	7,978	0.06%
2019/08/06	1	28.85	0	0.00	28.90	1	8,025	0.01%
2019/08/05	11	28.93	3	28.95	29.10	8	7,976	0.10%
2019/08/02	4	28.94	5	28.85	28.90	-1	8,073	-0.01%
2019/08/01	31	29.46	0	0.00	29.25	31	8,131	0.38%
2019/07/31	32	29.61	0	0.00	29.60	32	8,115	0.39%
2019/07/30	65	29.97	0	0.00	30.00	65	8,089	0.80%
2019/07/29	2	30.20	0	0.00	30.35	2	8,099	0.02%
2019/07/26	70	30.11	30	30.15	30.15	40	8,149	0.49%
2019/07/25	4	30.45	0	0.00	30.25	4	8,296	0.05%
2019/07/24	32	30.60	0	0.00	30.50	32	8,280	0.39%
2019/07/23	35	30.78	0	0.00	30.80	35	8,336	0.42%
2019/07/22	6	31.43	0	0.00	31.25	6	8,296	0.07%
2019/07/19	10	31.84	0	0.00	31.50	10	8,213	0.12%
2019/07/18	3	33.92	0	0.00	33.90	3	8,054	0.04%
2019/07/17	11	34.05	0	0.00	34.10	11	7,979	0.14%
2019/07/16	3	33.82	0	0.00	33.80	3	7,847	0.04%
2019/07/15	7	33.79	2	33.80	33.80	5	7,784	0.06%
2019/07/12	34	33.85	0	0.00	33.80	34	7,911	0.43%
2019/07/11	3	33.90	0	0.00	33.90	3	7,911	0.04%
2019/07/10	4	33.96	0	0.00	33.90	4	7,934	0.05%
2019/07/08	0	0.00	2	34.03	34.10	-2	8,007	-0.02%
2019/07/03	0.2	33.90	4	34.13	34.05	-3.8	8,437	-0.05%
2019/07/02	0	0.00	5	34.00	34.05	-5	8,631	-0.06%
2019/07/01	0	0.00	1	33.90	33.85	-1	8,711	-0.01%
2019/06/27	1	33.80	5	34.21	33.95	-4	8,729	-0.05%
2019/06/25	2	33.40	1	33.85	33.45	1	8,853	0.01%
2019/06/24	0	0.00	2	33.48	33.75	-2	8,854	-0.02%
2019/06/21	10	33.30	0	0.00	33.10	10	8,901	0.11%
2019/06/20	0	0.00	0	33.40	33.40	0	8,838	0.00%
2019/06/19	3	32.97	1	33.15	33.25	2	8,860	0.02%
2019/06/13	3	32.58	0	0.00	32.70	3	8,852	0.03%
2019/06/12	2	33.00	0	0.00	33.10	2	8,899	0.02%
2019/06/11	0	0.00	1	33.00	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	1	33.00	32.80	-1	8,959	-0.01%
2019/06/05	1	32.55	0	0.00	32.60	1	8,964	0.01%
2019/06/04	1	32.80	6	32.80	32.80	-5	8,994	-0.06%
2019/06/03	6	32.85	0	0.00	32.80	6	9,013	0.07%
2019/05/31	1	32.50	2	32.78	32.80	-1	9,065	-0.01%
2019/05/30	0	0.00	1	32.65	32.25	-1	9,024	-0.01%
2019/05/27	1	31.45	1	32.00	31.50	0	9,002	0.00%
2019/05/24	1	31.25	0	0.00	31.35	1	8,897	0.01%
2019/05/23	3	31.20	0	0.00	31.45	3	8,918	0.03%
2019/05/22	2	31.53	0	0.00	31.50	2	8,890	0.02%
2019/05/21	5	32.16	0	0.00	32.05	5	8,831	0.06%
2019/05/20	1	32.70	6	32.89	32.60	-5	8,623	-0.06%
2019/05/17	2	31.55	0	0.00	31.75	2	8,367	0.02%
2019/05/16	2	31.10	0	0.00	31.75	2	8,370	0.02%
2019/05/15	3	31.60	1	31.75	31.60	2	8,321	0.02%
2019/05/14	2	31.50	1	31.45	31.50	1	8,376	0.01%
2019/05/13	2	31.78	1	31.85	31.70	1	8,319	0.01%
2019/05/10	6	32.11	1	32.30	31.95	5	8,399	0.06%
2019/05/09	1	32.45	1	32.50	32.55	0	8,366	0.00%
2019/05/08	2	32.50	0	0.00	32.85	2	8,321	0.02%
2019/05/07	4	32.56	0.2	32.70	32.80	3.8	8,263	0.05%
2019/05/06	5.5	32.73	1	32.75	32.65	4.5	8,232	0.05%
2019/05/03	1	33.10	21	33.21	33.20	-20	8,130	-0.25%
2019/05/02	5.1	33.04	0	0.00	32.85	5.1	8,134	0.06%
2019/04/30	1	33.60	1	33.60	33.70	0	8,018	0.00%
2019/04/29	0	0.00	3	33.65	33.65	-3	8,013	-0.04%
2019/04/26	0	0.00	8.8	32.84	33.25	-8.8	8,000	-0.11%
2019/04/25	0	0.00	1	32.65	32.65	-1	8,016	-0.01%
2019/04/24	0	0.00	6	32.60	32.70	-6	8,192	-0.07%
2019/04/23	0	0.00	1	32.45	32.60	-1	8,291	-0.01%
2019/04/22	0	0.00	2	32.35	32.45	-2	8,299	-0.02%
2019/04/18	5	32.00	0	0.00	31.80	5	8,417	0.06%
2019/04/17	21	32.64	5	32.60	32.65	16	8,373	0.19%
2019/04/16	0	0.00	1	32.50	32.60	-1	8,455	-0.01%
2019/04/15	0	0.00	0	32.50	32.60	0	8,531	0.00%
2019/04/12	0	0.00	1	32.40	32.55	-1	8,571	-0.01%
2019/04/11	1	32.35	3	32.70	32.30	-2	8,581	-0.02%
2019/04/10	0	0.00	44	32.40	32.60	-44	8,475	-0.52%
2019/04/09	8	32.40	1	32.70	32.50	7	8,405	0.08%
2019/04/08	0	0.00	23	32.32	32.10	-23	8,300	-0.28%
2019/04/03	6	31.51	0	0.00	31.90	6	8,044	0.07%
2019/04/02	11	30.97	0	0.00	31.00	11	7,902	0.14%
2019/04/01	1	30.80	8	30.59	30.50	-7	7,901	-0.09%
2019/03/29	5	30.57	0	0.00	30.45	5	7,798	0.06%
2019/03/28	4	30.58	5	30.60	30.85	-1	7,892	-0.01%
2019/03/26	5	30.85	0	0.00	30.90	5	7,844	0.06%
2019/03/25	0	0.00	1	31.30	31.30	-1	7,838	-0.01%
2019/03/22	1	30.90	2	31.00	31.30	-1	7,821	-0.01%
2019/03/21	0	0.00	4.4	30.94	31.00	-4.4	7,870	-0.06%
2019/03/20	3	30.60	0	0.00	30.50	3	7,905	0.04%
2019/03/14	1	29.75	0	0.00	29.95	1	7,949	0.01%
2019/03/13	5	29.92	0	0.00	29.95	5	7,960	0.06%
2019/03/12	4	30.00	0	0.00	30.30	4	8,015	0.05%
2019/03/11	0	0.00	17	29.85	29.85	-17	8,137	-0.21%
2019/03/08	0	0.00	8	29.75	29.75	-8	8,272	-0.10%
2019/03/07	1	30.00	0	0.00	30.10	1	8,371	0.01%
2019/03/04	13	30.12	240	30.07	30.00	-227	8,628	-2.63%	大賣/鉅額交易
2019/02/27	3	30.47	0	0.00	30.50	3	8,569	0.04%
2019/02/26	1	30.90	0	0.00	31.25	1	8,489	0.01%
2019/02/25	10	31.45	0	0.00	31.50	10	8,465	0.12%
2019/02/22	5	30.87	0	0.00	31.20	5	8,529	0.06%
2019/02/20	0	0.00	17	30.92	31.00	-17	8,728	-0.19%
2019/02/19	1	30.75	6	30.95	30.70	-5	9,152	-0.05%
2019/02/18	0	0.00	2	30.45	30.25	-2	9,211	-0.02%
2019/02/15	0	0.00	2	30.10	30.05	-2	9,219	-0.02%
2019/02/14	0	0.00	1	30.20	30.00	-1	9,118	-0.01%
2019/02/13	1	29.80	3	30.00	30.00	-2	9,085	-0.02%
2019/02/12	1	29.50	0	0.00	29.80	1	9,064	0.01%
2019/02/11	24	29.73	0	0.00	29.65	24	9,077	0.26%
2019/01/25	4	29.63	0	0.00	29.55	4	8,955	0.04%
2019/01/24	1	29.30	0	0.00	29.60	1	8,901	0.01%
2019/01/23	0	0.00	1	29.35	29.35	-1	8,947	-0.01%
2019/01/22	0	0.00	1	29.40	29.40	-1	8,991	-0.01%
2019/01/21	0	0.00	2	29.33	29.20	-2	9,104	-0.02%
2019/01/18	3	28.85	2	28.95	28.80	1	9,143	0.01%
2019/01/17	2	28.98	0	0.00	28.95	2	9,213	0.02%
2019/01/16	1	29.05	0	0.00	29.05	1	9,257	0.01%
2019/01/15	0	0.00	3	29.37	29.55	-3	9,229	-0.03%
2019/01/11	0	0.00	10	29.35	29.30	-10	9,388	-0.11%
2019/01/10	1	29.35	12	29.35	29.35	-11	9,424	-0.12%
2019/01/09	1	29.25	9	29.26	29.30	-8	9,492	-0.08%
2019/01/08	0	0.00	9	28.95	28.85	-9	9,781	-0.09%
2019/01/07	0	0.00	5	28.75	28.70	-5	9,859	-0.05%
2019/01/04	0	0.00	2	27.90	28.25	-2	9,958	-0.02%
2019/01/02	15	28.02	0	0.00	28.05	15	10,398	0.14%
2018/12/28	0	0.00	2	27.78	27.90	-2	10,424	-0.02%
2018/12/27	4	27.63	0	0.00	27.50	4	10,478	0.04%
2018/12/26	2	27.88	0	0.00	27.65	2	10,470	0.02%
2018/12/24	0	0.00	2	27.88	28.25	-2	10,708	-0.02%
2018/12/22	3	27.62	1	27.55	27.50	2	10,842	0.02%
2018/12/21	5	27.81	2	27.98	27.60	3	11,052	0.03%
2018/12/20	1.2	28.26	1	28.60	28.30	0.2	10,899	0.00%
2018/12/19	6	28.26	5	28.45	28.50	1	10,948	0.01%
2018/12/18	1	28.35	0	0.00	28.20	1	11,087	0.01%
2018/12/17	0	0.00	2	28.50	28.80	-2	11,426	-0.02%
2018/12/14	6	28.16	0	0.00	28.15	6	11,796	0.05%
2018/12/13	5	28.41	2	28.55	28.45	3	11,923	0.03%
2018/12/12	3.1	28.65	0	0.00	28.60	3.1	12,034	0.03%
2018/12/11	0	0.00	1	28.70	28.65	-1	12,027	-0.01%
2018/12/07	2	28.63	2	28.38	28.75	0	12,390	0.00%
2018/12/06	5	28.13	1	28.15	28.15	4	12,688	0.03%
2018/12/05	4	28.20	390	28.22	28.40	-386	12,999	-2.97%	大賣/鉅額交易
2018/12/04	7	28.84	0	0.00	28.60	7	13,179	0.05%
2018/12/03	7	29.06	6	29.15	29.30	1	13,251	0.01%
2018/11/29	4	28.49	0	0.00	28.30	4	13,327	0.03%
2018/11/28	8	28.36	1	28.55	28.60	7	13,318	0.05%
2018/11/27	8	28.18	0	0.00	28.20	8	13,315	0.06%
2018/11/26	1	28.40	2	28.80	28.75	-1	13,324	-0.01%
2018/11/23	8	28.46	0	0.00	28.45	8	13,454	0.06%
2018/11/22	4	28.98	1	28.90	28.85	3	13,484	0.02%
2018/11/21	1	28.95	1	29.05	29.20	0	13,609	0.00%
2018/11/20	6.3	29.04	0	0.00	29.25	6.3	13,803	0.05%
2018/11/19	3	29.30	3	29.47	29.45	0	14,145	0.00%
2018/11/16	32	29.79	0	0.00	29.35	32	14,578	0.22%
2018/11/15	1	30.80	0	0.00	31.20	1	14,643	0.01%
2018/11/09	5	31.23	0	0.00	30.95	5	15,009	0.03%
2018/11/08	51	31.82	3	31.72	31.80	48	15,190	0.32%
2018/11/07	3	31.20	3	31.32	31.45	0	15,304	0.00%
2018/11/06	0	0.00	2	31.13	30.90	-2	15,321	-0.01%
2018/11/05	0.1	30.95	1	30.60	30.85	-0.9	15,279	-0.01%
2018/11/02	1.1	31.24	0	0.00	31.65	1.1	15,247	0.01%
2018/10/31	0	0.00	1	30.95	31.05	-1	15,259	-0.01%
2018/10/30	0	0.00	6	30.61	30.15	-6	15,259	-0.04%
2018/10/29	3	29.65	1	30.20	29.95	2	15,194	0.01%
2018/10/26	5	30.00	1	30.10	30.00	4	15,210	0.03%
2018/10/24	4	30.49	0	0.00	30.70	4	15,158	0.03%
2018/10/23	7	31.54	2	31.63	31.20	5	15,026	0.03%
2018/10/22	0	0.00	54	32.00	32.20	-54	15,038	-0.36%
2018/10/19	9	31.01	0	0.00	31.25	9	15,040	0.06%
2018/10/18	0	0.00	1	32.20	32.05	-1	14,906	-0.01%
2018/10/17	1	31.60	26	31.70	31.55	-25	14,932	-0.17%
2018/10/16	31	30.88	2	30.80	31.05	29	14,994	0.19%
2018/10/15	2	32.00	0	0.00	32.10	2	14,845	0.01%
2018/10/12	0	0.00	2	32.80	33.25	-2	14,868	-0.01%
2018/10/11	7	32.37	0	0.00	32.35	7	15,030	0.05%
2018/10/09	0	0.00	3	35.75	35.85	-3	14,779	-0.02%
2018/10/08	10	35.00	3	34.97	35.05	7	14,603	0.05%
2018/10/05	0	0.00	5	34.85	34.50	-5	14,624	-0.03%
2018/10/04	0	0.00	4	34.90	35.15	-4	14,724	-0.03%
2018/10/01	2	34.85	0	0.00	34.80	2	15,055	0.01%
2018/09/28	1	35.90	0	0.00	35.70	1	15,180	0.01%
2018/09/26	0	0.00	1	36.00	36.00	-1	15,398	-0.01%
2018/09/25	0.4	36.20	0	0.00	36.20	0.4	15,450	0.00%
2018/09/21	0	0.00	25	37.14	37.40	-25	15,309	-0.16%
2018/09/20	20	37.20	43	35.95	35.80	-23	14,943	-0.15%
2018/09/19	20	36.30	22	36.81	37.00	-2	14,610	-0.01%
2018/09/18	0	0.00	4	36.10	36.15	-4	14,327	-0.03%
2018/09/17	5	36.13	3	35.75	35.75	2	14,190	0.01%
2018/09/14	9	36.02	10	36.15	36.05	-1	14,164	-0.01%
2018/09/13	21	35.90	0	0.00	35.65	21	13,939	0.15%
2018/09/12	13	35.84	16.4	35.62	35.45	-3.4	13,754	-0.02%
2018/09/11	25	34.93	38	35.12	35.45	-13	13,492	-0.10%
2018/09/10	0	0.00	1	34.95	34.50	-1	13,213	-0.01%
2018/09/07	1	34.35	1	34.50	34.05	0	13,127	0.00%
2018/09/06	0	0.00	6	34.87	34.35	-6	12,986	-0.05%
2018/09/05	83	35.26	5	35.07	34.70	78	12,867	0.61%
2018/09/04	0	0.00	1	34.80	34.75	-1	12,655	-0.01%
2018/09/03	15	34.90	25	35.06	34.60	-10	12,558	-0.08%
2018/08/31	3	35.40	3	35.62	35.75	0	12,429	0.00%
2018/08/30	31	35.64	37.2	36.09	35.70	-6.2	12,333	-0.05%
2018/08/29	15	35.60	17.2	35.80	35.70	-2.2	12,200	-0.02%
2018/08/28	1	36.05	2	36.15	35.95	-1	12,067	-0.01%
2018/08/27	32	35.73	31	35.93	35.70	1	11,937	0.01%
2018/08/24	25	35.94	24.3	36.21	36.00	0.7	11,651	0.01%
2018/08/23	22	36.85	17	36.55	37.25	5	11,349	0.04%
2018/08/22	20.1	35.00	74.1	35.01	35.20	-54	10,837	-0.50%
2018/08/21	6	33.75	12	33.56	34.05	-6	10,315	-0.06%
2018/08/17	1	32.40	7	32.30	32.45	-6	9,994	-0.06%
2018/08/15	0	0.00	6	32.23	32.25	-6	9,932	-0.06%
2018/08/14	0	0.00	7	32.58	32.75	-7	9,740	-0.07%
2018/08/09	0	0.00	1	32.30	32.10	-1	9,680	-0.01%
2018/08/08	0	0.00	1	32.20	32.20	-1	9,674	-0.01%
2018/08/07	3	32.35	4	32.31	32.00	-1	9,648	-0.01%
2018/08/06	0	0.00	1	31.80	32.10	-1	9,514	-0.01%
2018/08/03	4	31.15	0	0.00	31.25	4	9,420	0.04%
2018/08/02	1	30.61	2	31.45	30.75	-1	9,391	-0.01%
2018/08/01	1	32.05	1	32.70	32.30	0	9,203	0.00%
2018/07/31	0	0.00	1	32.30	32.60	-1	9,132	-0.01%
2018/07/30	0	0.00	1	32.10	32.15	-1	9,084	-0.01%
2018/07/26	0	0.00	3	32.37	32.85	-3	8,977	-0.03%
2018/07/25	0	0.00	1	32.35	32.20	-1	8,997	-0.01%
2018/07/24	0	0.00	2	32.83	32.65	-2	9,134	-0.02%
2018/07/23	1.1	32.10	6	32.91	32.20	-4.9	9,000	-0.05%
2018/07/20	1	31.80	14.1	32.28	32.20	-13.1	8,874	-0.15%
2018/07/19	5	31.76	0	0.00	31.80	5	8,652	0.06%
2018/07/18	2	33.20	9	32.97	33.25	-7	8,444	-0.08%
2018/07/17	0	0.00	2	31.95	32.00	-2	8,072	-0.02%
2018/07/16	10	32.15	0	0.00	31.70	10	7,960	0.13%
2018/07/12	0	0.00	2	31.85	32.00	-2	7,804	-0.03%
2018/07/11	2	31.53	4	31.99	31.90	-2	7,616	-0.03%
2018/07/10	0	0.00	3	32.08	32.05	-3	7,440	-0.04%
2018/07/09	4	32.06	5	32.31	32.35	-1	7,233	-0.01%
2018/07/06	11	31.32	19	31.56	31.50	-8	6,964	-0.11%
2018/07/05	0	0.00	5	31.32	30.90	-5	6,686	-0.07%
2018/07/04	1	30.05	7	30.41	30.80	-6	6,554	-0.09%
2018/07/03	0	0.00	3	29.57	29.55	-3	6,348	-0.05%
2018/07/02	2	29.05	3	28.97	28.90	-1	6,241	-0.02%
2018/06/28	1	28.25	0	0.00	28.50	1	6,113	0.02%
2018/06/27	0	0.00	1	29.00	28.80	-1	6,038	-0.02%
2018/06/25	0	0.00	2	29.55	29.45	-2	5,984	-0.03%
2018/06/20	1	28.50	1	28.70	29.00	0	5,893	0.00%
2018/06/15	1	28.45	2	29.60	29.60	-1	5,668	-0.02%
2018/06/14	1	28.75	0	0.00	28.55	1	5,465	0.02%
2018/06/13	0	0.00	1.3	29.33	29.15	-1.3	5,443	-0.02%
2018/06/12	2	28.90	3	29.27	29.10	-1	5,683	-0.02%
2018/06/11	3	29.20	0	0.00	29.00	3	5,650	0.05%
2018/06/08	1	29.55	0	0.00	29.65	1	5,658	0.02%
2018/06/07	30.4	29.85	0	0.00	29.80	30.4	5,651	0.54%
2018/06/06	1	29.95	2	29.90	29.95	-1	5,608	-0.02%
2018/06/05	2	29.40	2	29.45	29.50	0	5,511	0.00%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	3	28.88	28.95	-3	5,462	-0.05%
2018/05/30	1	28.05	0	0.00	28.05	1	5,311	0.02%
2018/05/28	1	28.65	0	0.00	28.70	1	5,291	0.02%
2018/05/23	2	29.03	7	29.19	29.20	-5	5,389	-0.09%
2018/05/21	2	28.83	3	28.98	28.95	-1	5,414	-0.02%
2018/05/18	1	28.55	6	28.28	28.65	-5	5,417	-0.09%
2018/05/16	52	28.10	0	0.00	28.20	52	5,487	0.95%
2018/05/15	1	28.15	5	28.10	28.15	-4	5,705	-0.07%
2018/05/14	2	28.35	5	28.30	28.25	-3	6,031	-0.05%
2018/05/11	2	28.35	3	28.35	28.35	-1	6,126	-0.02%
2018/05/02	1	28.55	14.5	28.56	28.60	-13.5	6,429	-0.21%
2018/04/30	5	27.70	8	27.89	28.40	-3	6,402	-0.05%
2018/04/27	0	0.00	1	27.10	27.20	-1	6,267	-0.02%
2018/04/26	3	27.02	0	0.00	27.10	3	6,388	0.05%
2018/04/25	0	0.00	3	27.07	27.20	-3	6,418	-0.05%
2018/04/24	1	26.90	0	0.00	26.85	1	6,472	0.02%
2018/04/11	0	0.00	1	27.05	27.00	-1	7,536	-0.01%
2018/04/09	0	0.00	20	26.85	27.05	-20	7,672	-0.26%
2018/03/31	1	26.30	0	0.00	26.45	1	8,036	0.01%
2018/03/30	0	0.00	7	26.44	26.50	-7	8,034	-0.09%
2018/03/26	3	25.70	0	0.00	25.95	3	7,983	0.04%
2018/03/22	0	0.00	20	26.20	26.30	-20	7,958	-0.25%
2018/03/16	0	0.00	6	26.45	26.75	-6	8,054	-0.07%
2018/03/15	1	25.75	1	25.85	25.75	0	7,768	0.00%
2018/03/14	4	25.94	2	26.15	25.75	2	7,782	0.03%
2018/03/13	1	26.00	0	0.00	26.05	1	7,790	0.01%
2018/03/09	4	25.73	0	0.00	25.65	4	7,808	0.05%
2018/03/05	1	25.55	0	0.00	25.50	1	8,114	0.01%
2018/02/27	1	25.90	0	0.00	25.95	1	7,965	0.01%
2018/02/26	0	0.00	2	25.85	25.95	-2	7,853	-0.03%
2018/02/23	0	0.00	1	25.40	25.60	-1	7,789	-0.01%
2018/02/12	5	24.40	0	0.00	24.40	5	7,677	0.07%
2018/02/09	1	24.00	0	0.00	24.35	1	7,599	0.01%
2018/02/08	2	24.50	0	0.00	24.50	2	7,499	0.03%
2018/02/07	3	24.43	1	24.45	24.45	2	7,456	0.03%
2018/02/06	9	24.69	0	0.00	24.30	9	7,175	0.13%
2018/02/05	21	26.05	0	0.00	26.00	21	6,819	0.31%
2018/02/02	0	0.00	2	26.45	26.35	-2	6,688	-0.03%
2018/02/01	0	0.00	0.1	26.10	26.10	-0.1	6,549	0.00%
2018/01/31	2	25.98	0	0.00	26.05	2	6,461	0.03%
2018/01/26	2	26.30	0	0.00	26.55	2	6,221	0.03%
2018/01/25	1	26.45	0	0.00	26.40	1	6,161	0.02%
2018/01/24	1	26.60	0	0.00	26.55	1	6,058	0.02%
2018/01/19	1	26.95	2	27.00	26.90	-1	5,699	-0.02%
2018/01/16	2	26.98	1	27.55	27.00	1	5,569	0.02%
2018/01/15	0	0.00	1	27.30	27.30	-1	5,416	-0.02%
2018/01/12	3	26.87	0.4	26.75	26.90	2.6	5,306	0.05%
2018/01/11	2	26.85	10	27.05	26.75	-8	5,189	-0.15%
2018/01/10	2	26.68	0	0.00	27.00	2	5,119	0.04%
2018/01/09	2	26.55	0	0.00	26.75	2	4,956	0.04%
2018/01/08	6	26.73	0	0.00	26.50	6	4,872	0.12%
2018/01/05	1	26.35	0	0.00	26.65	1	4,730	0.02%
2018/01/04	3	26.48	0	0.00	26.35	3	4,655	0.06%
2018/01/03	1	26.65	0	0.00	26.60	1	4,556	0.02%
2018/01/02	0	0.00	13	26.91	26.80	-13	4,448	-0.29%