遠東新 (1402)-第一金-台南券商分點個股進出

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
35.25
漲跌
▼1.30
漲幅
-3.56%
成交量
22,778張
產業
上市紡織類股
882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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	5	35.79	0	0.00	35.25	5	6,947	0.07%
2024/06/25	1	36.40	0	0.00	36.55	1	6,628	0.02%
2024/06/21	1	35.80	1	36.45	36.30	0	6,087	0.00%
2024/06/20	0	0.00	0.3	36.05	36.20	-0.3	5,809	0.00%
2024/06/19	0	0.00	1	36.00	35.80	-1	5,817	-0.02%
2024/06/18	0	0.00	1	35.80	35.90	-1	5,839	-0.02%
2024/06/17	1	35.45	4	35.60	35.25	-3	5,796	-0.05%
2024/06/14	0	0.00	3.2	35.54	35.55	-3.2	5,865	-0.05%
2024/06/11	0	0.00	12	35.05	34.90	-12	6,074	-0.20%
2024/06/07	0	0.00	1	34.35	34.55	-1	6,072	-0.02%
2024/06/03	0	0.00	1	34.40	34.30	-1	5,976	-0.02%
2024/05/31	0	0.00	6	33.92	33.80	-6	5,814	-0.10%
2024/05/28	0	0.00	1	33.80	33.70	-1	5,509	-0.02%
2024/05/27	1	33.45	0	0.00	33.45	1	5,679	0.02%
2024/05/23	2	33.50	0	33.55	33.65	2	5,699	0.03%
2024/05/22	3	33.83	0	0.00	33.90	3	5,642	0.05%
2024/05/21	1	34.25	1	34.00	34.40	0	5,614	0.00%
2024/05/16	1	34.95	11	35.15	35.20	-10	5,542	-0.18%
2024/05/13	1	34.60	1	34.50	34.60	0	5,343	0.00%
2024/05/10	0	0.00	13	34.28	34.45	-13	5,287	-0.25%
2024/05/08	0	0.00	17	33.88	33.75	-17	5,184	-0.33%
2024/05/07	0	0.00	4	33.60	33.70	-4	5,149	-0.08%
2024/05/06	0	0.00	10	33.45	33.50	-10	5,101	-0.20%
2024/05/03	10	33.55	0	0.00	33.20	10	5,032	0.20%
2024/05/02	0	0.00	58	33.13	33.20	-58	4,976	-1.17%
2024/04/29	0	0.00	5.3	32.95	33.10	-5.3	4,812	-0.11%
2024/04/26	0	32.00	0	0.00	32.05	0	4,709	0.00%
2024/04/25	0.2	32.16	0	0.00	32.15	0.2	4,661	0.00%
2024/04/24	0	0.00	0.1	32.55	32.35	-0.1	4,669	0.00%
2024/04/23	0	0.00	5	32.85	32.85	-5	4,764	-0.10%
2024/04/22	0.2	32.30	39	32.16	32.40	-38.8	4,821	-0.80%
2024/04/19	2	31.43	0	0.00	31.15	2	4,788	0.04%
2024/04/18	0	0.00	11	32.15	31.80	-11	4,676	-0.24%
2024/04/15	0	0.00	2	32.80	32.65	-2	4,525	-0.04%
2024/04/11	0	0.00	1	32.90	32.80	-1	4,491	-0.02%
2024/04/10	0	0.00	2	32.90	32.70	-2	4,526	-0.04%
2024/04/03	1	32.55	0	0.00	32.60	1	4,618	0.02%
2024/04/01	0	0.00	1	33.35	33.25	-1	4,673	-0.02%
2024/03/29	0	0.00	6	33.15	33.25	-6	4,671	-0.13%
2024/03/27	0	0.00	24	32.90	32.85	-24	4,641	-0.52%
2024/03/26	0	0.00	2	32.65	32.60	-2	4,817	-0.04%
2024/03/25	3	32.25	3	32.52	32.40	0	5,011	0.00%
2024/03/22	5	32.49	1	32.50	32.50	4	5,238	0.08%
2024/03/21	0	0.00	1	32.10	32.70	-1	5,412	-0.02%
2024/03/20	1	31.95	0.5	31.80	31.80	0.5	6,170	0.01%
2024/03/19	4.5	31.83	2	31.90	31.70	2.5	6,240	0.04%
2024/03/18	1	32.55	4	32.50	32.75	-3	6,208	-0.05%
2024/03/15	1	33.20	6.1	33.05	32.90	-5.1	6,204	-0.08%
2024/03/14	1	32.70	1	32.75	32.90	0	5,903	0.00%
2024/03/13	0	0.00	3.1	32.42	32.70	-3.1	5,894	-0.05%
2024/03/12	1	32.20	0	0.00	32.35	1	5,868	0.02%
2024/03/08	2.5	31.80	0	0.00	32.40	2.5	6,094	0.04%
2024/03/07	3.2	32.00	0	0.00	32.05	3.2	6,235	0.05%
2024/03/06	0	0.00	11	32.00	32.00	-11	6,344	-0.17%
2024/03/01	2	31.93	0	0.00	31.90	2	7,096	0.03%
2024/02/29	0.5	32.35	48	31.98	32.60	-47.5	7,360	-0.65%
2024/02/27	0	0.00	1	31.75	31.65	-1	7,378	-0.01%
2024/02/22	0	0.00	10	31.85	31.90	-10	7,781	-0.13%
2024/02/20	0.5	31.55	0	0.00	31.60	0.5	7,914	0.01%
2024/02/19	0	0.00	0	31.15	31.35	0	7,963	0.00%
2024/02/16	2	30.65	0	0.00	30.85	2	8,090	0.02%
2024/02/15	2	30.45	0	0.00	30.70	2	8,187	0.02%
2024/02/05	2	30.48	0	30.70	30.65	2	8,199	0.02%
2024/01/31	0	0.00	1	31.00	30.90	-1	8,293	-0.01%
2024/01/29	0	0.00	1	30.85	31.15	-1	8,365	-0.01%
2024/01/25	0.3	30.69	0	0.00	30.85	0.3	8,458	0.00%
2024/01/24	0	0.00	0.1	30.60	30.60	-0.1	8,510	0.00%
2024/01/19	0.1	30.28	0	0.00	30.50	0.1	8,745	0.00%
2024/01/17	3	30.45	0	0.00	30.40	3	8,817	0.03%
2024/01/12	0	0.00	2	31.30	31.40	-2	8,720	-0.02%
2024/01/10	6.3	31.24	0	0.00	31.20	6.3	8,999	0.07%
2024/01/09	0	0.00	1	31.70	31.75	-1	9,041	-0.01%
2024/01/08	0	0.00	12	31.93	31.80	-12	9,099	-0.13%
2024/01/05	0	0.00	2	31.80	31.75	-2	9,156	-0.02%
2024/01/02	0	0.00	1	31.45	31.55	-1	9,340	-0.01%
2023/12/29	1	31.10	0	0.00	31.20	1	9,309	0.01%
2023/12/27	1	31.25	0	0.00	31.40	1	9,325	0.01%
2023/12/25	4	30.88	0	0.00	30.95	4	9,313	0.04%
2023/12/21	2	31.00	0	0.00	31.50	2	9,305	0.02%
2023/12/20	0.1	31.35	0	0.00	31.25	0.1	9,118	0.00%
2023/12/19	0	0.00	4	31.45	31.45	-4	8,898	-0.04%
2023/12/18	0	0.00	15	31.20	31.40	-15	8,728	-0.17%
2023/12/15	2	30.90	2	31.05	30.80	0	8,538	0.00%
2023/12/13	6.6	30.71	0	0.00	30.70	6.6	7,673	0.09%
2023/12/11	2.3	30.69	0	0.00	30.90	2.3	8,735	0.03%
2023/12/08	0.2	30.95	0	0.00	30.95	0.2	8,747	0.00%
2023/12/07	3.4	31.27	0	0.00	31.10	3.4	8,771	0.04%
2023/12/06	1	31.75	54	31.71	31.65	-53	8,731	-0.61%
2023/12/04	0	0.00	8	31.56	31.60	-8	8,528	-0.09%
2023/11/30	0	0.00	2	31.00	30.60	-2	8,250	-0.02%
2023/11/29	0	0.00	3	30.80	30.60	-3	7,885	-0.04%
2023/11/27	1	30.70	9	30.74	30.45	-8	7,706	-0.10%
2023/11/24	0	0.00	3	30.85	30.15	-3	7,451	-0.04%
2023/11/22	0	0.00	1	30.70	30.45	-1	7,182	-0.01%
2023/11/21	0	0.00	3	30.23	30.40	-3	7,084	-0.04%
2023/11/20	7.1	30.11	3.7	30.10	29.95	3.4	6,974	0.05%
2023/11/16	0	0.00	4	30.68	30.85	-4	6,846	-0.06%
2023/11/15	7	30.59	18	30.59	30.70	-11	6,789	-0.16%
2023/11/14	2	30.35	1	30.45	30.50	1	6,688	0.01%
2023/11/13	2	30.15	11	30.25	30.35	-9	6,670	-0.13%
2023/11/10	0	30.20	0	0.00	30.25	0	6,768	0.00%
2023/11/09	0	0.00	2	30.10	30.25	-2	6,785	-0.03%
2023/11/08	2	30.10	3	30.25	30.15	-1	6,802	-0.01%
2023/11/07	2	30.15	86.2	30.05	30.20	-84.2	6,794	-1.24%
2023/11/06	3	30.13	3	30.23	30.25	0	6,816	0.00%
2023/11/02	1	29.75	2	29.73	29.85	-1	6,807	-0.01%
2023/11/01	1	29.35	0	0.00	29.40	1	6,770	0.01%
2023/10/30	0	0.00	1	29.40	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	6	29.36	29.25	-6	6,725	-0.09%
2023/10/26	0	0.00	1	29.00	29.00	-1	6,724	-0.01%
2023/10/25	0	0.00	1	29.10	29.10	-1	6,735	-0.01%
2023/10/24	2	28.75	0	0.00	29.05	2	6,755	0.03%
2023/10/20	3	28.60	0	0.00	28.85	3	6,867	0.04%
2023/10/19	3.2	28.94	0	0.00	28.95	3.2	6,896	0.05%
2023/10/18	0	0.00	1	29.15	29.00	-1	6,918	-0.01%
2023/10/17	0	0.00	1	29.20	29.15	-1	6,759	-0.01%
2023/10/16	2	29.15	0	0.00	29.25	2	6,838	0.03%
2023/10/13	0	0.00	6	29.33	29.30	-6	6,951	-0.09%
2023/10/12	1	29.15	0	0.00	29.25	1	7,103	0.01%
2023/10/11	3	29.00	1	29.05	29.20	2	7,094	0.03%
2023/10/05	1	28.50	0	0.00	28.40	1	7,025	0.01%
2023/10/04	2	28.48	0	0.00	28.35	2	7,025	0.03%
2023/09/28	0	0.00	5	28.75	28.75	-5	7,268	-0.07%
2023/09/22	0	28.90	0	0.00	28.75	0	7,447	0.00%
2023/09/21	3	28.83	0	0.00	28.80	3	7,478	0.04%
2023/09/18	3	29.48	3	29.40	29.50	0	7,578	0.00%
2023/09/15	1.1	28.86	0	0.00	29.10	1.1	7,583	0.01%
2023/09/14	2	28.95	2	29.35	29.45	0	6,578	0.00%
2023/09/13	1	28.90	0	0.00	29.15	1	6,488	0.02%
2023/09/12	2	29.00	0	0.00	29.15	2	6,589	0.03%
2023/09/07	3	28.50	0.1	28.70	28.40	2.9	6,607	0.04%
2023/09/06	5	28.65	40	28.65	28.60	-35	6,585	-0.53%
2023/09/04	41	28.59	0	0.00	28.60	41	6,566	0.62%
2023/09/01	0.4	28.85	0	0.00	28.80	0.4	6,545	0.01%
2023/08/31	4	28.25	0	0.00	28.15	4	6,535	0.06%
2023/08/30	8	28.44	0	0.00	28.55	8	6,414	0.12%
2023/08/29	0	0.00	0.1	28.30	28.30	-0.1	6,387	0.00%
2023/08/28	1	28.15	0	0.00	28.15	1	6,422	0.02%
2023/08/25	4	28.33	0	0.00	28.30	4	6,945	0.06%
2023/08/24	1.1	28.30	0	0.00	28.35	1.1	6,967	0.02%
2023/08/23	3	28.48	2	28.55	28.35	1	6,916	0.01%
2023/08/22	1	28.55	0	0.00	28.60	1	6,918	0.01%
2023/08/21	2	28.73	0	0.00	28.65	2	6,950	0.03%
2023/08/17	2	28.40	0	0.00	28.50	2	6,954	0.03%
2023/08/16	13	28.75	0	0.00	28.60	13	6,909	0.19%
2023/08/15	2	29.23	0	0.00	29.15	2	6,812	0.03%
2023/08/14	1	29.35	2	29.55	29.30	-1	6,805	-0.01%
2023/08/11	19	29.51	0	0.00	29.50	19	6,846	0.28%
2023/08/10	3	29.32	0	0.00	29.45	3	6,892	0.04%
2023/08/09	8	29.44	0	0.00	29.50	8	6,876	0.12%
2023/08/08	9	29.52	0	0.00	29.60	9	6,872	0.13%
2023/08/07	0	0.00	2	29.80	29.80	-2	6,825	-0.03%
2023/08/04	0	0.00	1	29.55	29.50	-1	6,833	-0.01%
2023/08/02	4	29.56	0	0.00	29.55	4	6,812	0.06%
2023/08/01	3	29.57	0	0.00	29.65	3	6,762	0.04%
2023/07/28	0	0.00	1	29.75	29.70	-1	6,730	-0.01%
2023/07/27	1	29.70	0	0.00	29.95	1	6,678	0.01%
2023/07/26	10	29.43	2	29.45	29.50	8	6,678	0.12%
2023/07/25	6	29.23	16	29.20	29.25	-10	6,659	-0.15%
2023/07/24	13	29.26	0	0.00	29.15	13	6,621	0.20%
2023/07/21	3	29.70	0	0.00	29.60	3	6,601	0.05%
2023/07/20	12	29.89	0	0.00	29.80	12	6,556	0.18%
2023/07/19	13	29.77	0	0.00	29.75	13	6,559	0.20%
2023/07/18	13	30.09	1	30.05	30.00	12	6,469	0.19%
2023/07/17	16	30.58	6	30.85	30.30	10	6,352	0.16%
2023/07/14	2	32.20	1	32.30	32.30	1	6,184	0.02%
2023/07/07	5	31.95	0	0.00	32.05	5	6,234	0.08%
2023/07/06	1.1	32.26	0	0.00	32.20	1.1	6,204	0.02%
2023/07/05	2	33.30	0	0.00	33.35	2	6,031	0.03%
2023/07/03	10	33.50	0	0.00	33.45	10	5,980	0.17%
2023/06/30	1	33.45	15	33.35	33.45	-14	5,999	-0.23%
2023/06/29	0	0.00	3	33.70	33.40	-3	5,977	-0.05%
2023/06/28	3	33.33	0	0.00	33.55	3	5,985	0.05%
2023/06/27	4	33.55	5	33.50	33.50	-1	5,996	-0.02%
2023/06/26	30	33.43	62.3	33.45	33.50	-32.3	5,996	-0.54%
2023/06/21	5	33.05	0	0.00	33.05	5	5,918	0.08%
2023/06/20	1	32.60	0	0.00	32.75	1	5,927	0.02%
2023/06/16	2	33.05	5	33.10	32.95	-3	6,000	-0.05%
2023/06/15	0	0.00	6	33.05	33.00	-6	5,952	-0.10%
2023/06/13	0	0.00	2	32.65	32.60	-2	6,136	-0.03%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/06	0	0.00	0.1	32.35	32.50	-0.1	6,684	0.00%
2023/05/26	0	0.00	1	31.80	31.80	-1	6,280	-0.02%
2023/05/25	0.1	31.85	0	0.00	32.00	0.1	6,275	0.00%
2023/05/15	1	31.85	0	0.00	31.75	1	6,411	0.02%
2023/05/12	1	31.65	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.65	0	0.00	31.80	1	6,454	0.02%
2023/05/09	1	32.45	0	0.00	32.25	1	6,488	0.02%
2023/04/21	0	0.00	2	31.60	31.40	-2	6,857	-0.03%
2023/04/18	0	0.00	1	31.70	31.65	-1	6,890	-0.01%
2023/04/14	0	0.00	3	31.75	31.85	-3	6,848	-0.04%
2023/04/11	0	0.00	6	31.76	31.80	-6	6,722	-0.09%
2023/04/10	0	0.00	2	31.50	31.45	-2	6,717	-0.03%
2023/03/29	0	0.00	1	31.35	31.35	-1	7,930	-0.01%
2023/03/24	1	31.05	0.4	31.20	31.10	0.6	10,586	0.01%
2023/03/22	0	0.00	0.6	30.95	30.80	-0.6	10,751	-0.01%
2023/03/21	1	30.80	0	0.00	30.75	1	10,925	0.01%
2023/03/20	1	30.80	0	0.00	30.80	1	10,993	0.01%
2023/03/17	26	31.06	0	0.00	31.00	26	11,035	0.24%
2023/03/15	1	31.35	1	31.45	31.25	0	11,209	0.00%
2023/03/13	44	31.41	40	31.36	31.35	4	11,541	0.03%
2023/03/10	1	31.25	0	0.00	31.25	1	11,507	0.01%
2023/03/09	15	31.84	0	0.00	31.55	15	11,556	0.13%
2023/03/08	32	32.30	0	0.00	32.30	32	11,689	0.27%
2023/03/06	0	0.00	2	32.60	32.45	-2	11,929	-0.02%
2023/03/02	0	0.00	2	32.40	32.45	-2	12,138	-0.02%
2023/02/24	4	32.10	0	0.00	32.45	4	12,289	0.03%
2023/02/23	0	0.00	2	32.50	32.45	-2	12,464	-0.02%
2023/02/17	10	32.00	0	0.00	32.00	10	12,906	0.08%
2023/02/16	0	0.00	1	32.25	32.25	-1	13,072	-0.01%
2023/02/15	0	0.00	3	32.00	32.00	-3	13,090	-0.02%
2023/02/14	2	32.20	1	32.20	32.10	1	13,054	0.01%
2023/02/10	2	32.30	0	0.00	32.15	2	13,054	0.02%
2023/02/08	0	0.00	1	32.25	32.25	-1	13,085	-0.01%
2023/02/06	0	0.00	3	32.40	32.40	-3	13,133	-0.02%
2023/02/01	0	0.00	32	32.70	32.70	-32	13,162	-0.24%
2023/01/31	1	32.80	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	0.00	7	33.14	33.30	-7	13,123	-0.05%
2023/01/17	0	32.29	0	0.00	32.35	0	12,938	0.00%
2023/01/13	0	0.00	3	32.55	32.60	-3	12,943	-0.02%
2023/01/11	0	0.00	3	32.57	32.60	-3	13,227	-0.02%
2023/01/10	0	0.00	1	32.25	32.30	-1	13,184	-0.01%
2023/01/09	0	0.00	1	32.30	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	3	31.85	31.80	-3	13,223	-0.02%
2022/12/30	0	0.00	2	32.00	31.90	-2	13,486	-0.01%
2022/12/28	0	0.00	2	31.80	31.85	-2	13,707	-0.01%
2022/12/27	1	31.90	2	31.88	31.80	-1	13,654	-0.01%
2022/12/26	0	0.00	1	31.65	31.60	-1	13,686	-0.01%
2022/12/23	8	31.57	0	0.00	31.55	8	13,793	0.06%
2022/12/22	3	31.75	4	32.99	33.00	-1	13,807	-0.01%
2022/12/21	0	0.00	2	31.40	31.30	-2	13,305	-0.02%
2022/12/20	2.9	31.07	2	31.03	31.10	0.9	12,822	0.01%
2022/12/19	51.1	31.22	0	0.00	31.30	51.1	12,369	0.41%
2022/12/16	0	0.00	2	33.00	32.60	-2	11,756	-0.02%
2022/12/14	0	0.00	5	33.00	33.00	-5	10,406	-0.05%
2022/12/13	6	32.78	0	0.00	32.65	6	10,365	0.06%
2022/12/12	0	0.00	0	33.25	33.20	0	10,162	0.00%
2022/12/09	0	0.00	32	33.15	33.20	-32	10,201	-0.31%
2022/12/07	0	0.00	2	32.85	32.80	-2	10,196	-0.02%
2022/12/06	0	0.00	3	33.07	32.75	-3	9,980	-0.03%
2022/12/05	0	0.00	4	32.85	32.80	-4	9,759	-0.04%
2022/11/30	0	0.00	1	32.20	32.50	-1	9,436	-0.01%
2022/11/29	0	0.00	2	31.93	32.15	-2	9,024	-0.02%
2022/11/28	0	0.00	1	31.30	31.75	-1	8,939	-0.01%
2022/11/25	1	31.30	0	0.00	31.55	1	8,919	0.01%
2022/11/24	0	0.00	4	31.64	31.80	-4	9,015	-0.04%
2022/11/23	1	30.90	0	0.00	31.05	1	9,003	0.01%
2022/11/22	1	30.30	0	0.00	30.90	1	8,962	0.01%
2022/11/21	9	30.71	1	30.50	30.60	8	8,791	0.09%
2022/11/18	1	31.20	0	0.00	31.35	1	8,579	0.01%
2022/11/16	1	31.65	0	0.00	31.50	1	8,442	0.01%
2022/11/15	11	31.93	0	0.00	31.65	11	8,304	0.13%
2022/11/14	0	0.00	11	33.03	33.20	-11	8,054	-0.14%
2022/11/11	2	31.85	3	32.15	32.25	-1	7,848	-0.01%
2022/11/08	0	0.00	5	32.57	32.80	-5	7,839	-0.06%
2022/11/02	4	31.96	3	32.15	32.05	1	7,796	0.01%
2022/11/01	2	32.05	2	32.45	32.45	0	7,810	0.00%
2022/10/26	0	0.00	2	31.93	31.90	-2	8,177	-0.02%
2022/10/25	0	0.00	0.1	31.70	31.65	-0.1	8,251	0.00%
2022/10/24	0	0.00	5	31.46	31.55	-5	8,310	-0.06%
2022/10/20	5	30.36	0	0.00	31.00	5	8,452	0.06%
2022/10/17	0	0.00	10	30.75	30.95	-10	8,364	-0.12%
2022/10/11	1	31.60	0	0.00	31.40	1	8,632	0.01%
2022/10/07	1	32.00	0	0.00	32.10	1	8,550	0.01%
2022/10/06	2	31.90	0	0.00	32.15	2	8,718	0.02%
2022/10/05	2	31.65	5	31.85	31.75	-3	8,672	-0.03%
2022/09/30	1	32.15	1	32.30	32.35	0	8,701	0.00%
2022/09/29	0	0.00	3	32.65	32.70	-3	8,640	-0.03%
2022/09/27	0	0.00	1	32.60	32.75	-1	8,559	-0.01%
2022/09/26	2	32.08	2	32.23	32.10	0	8,566	0.00%
2022/09/23	2	32.95	2	33.00	32.90	0	8,531	0.00%
2022/09/22	0	0.00	2	32.90	32.80	-2	8,566	-0.02%
2022/09/19	0	0.00	5	32.10	32.10	-5	8,504	-0.06%
2022/09/16	0	0.00	1	32.10	32.00	-1	8,589	-0.01%
2022/09/15	1	33.00	11	32.95	33.00	-10	8,451	-0.12%
2022/09/12	0	0.00	5	31.90	31.85	-5	8,310	-0.06%
2022/09/06	0	0.00	1	31.60	31.75	-1	8,369	-0.01%
2022/09/05	2	31.80	0	0.00	31.75	2	8,351	0.02%
2022/09/01	4	31.65	0	0.00	31.70	4	8,362	0.05%
2022/08/30	0	0.00	4	31.75	32.15	-4	8,202	-0.05%
2022/08/29	2	31.30	0	0.00	31.40	2	8,112	0.02%
2022/08/25	2	31.43	1	31.50	31.65	1	8,038	0.01%
2022/08/22	0	0.00	5	30.80	30.95	-5	8,617	-0.06%
2022/08/17	0	0.00	4	30.80	30.85	-4	8,742	-0.05%
2022/08/16	3	30.55	0	0.00	30.60	3	8,708	0.03%
2022/08/15	0	0.00	1	30.45	30.25	-1	8,650	-0.01%
2022/08/12	1	30.30	2	30.23	30.30	-1	8,691	-0.01%
2022/08/11	5	30.15	0	0.00	30.10	5	8,731	0.06%
2022/08/10	0	0.00	1	30.00	29.85	-1	8,773	-0.01%
2022/08/05	1	29.45	0	0.00	29.65	1	9,067	0.01%
2022/08/04	2	29.25	0	0.00	29.50	2	9,042	0.02%
2022/08/03	7	29.85	1	29.65	29.65	6	8,959	0.07%
2022/08/02	2	30.00	1	30.10	30.00	1	8,871	0.01%
2022/08/01	1	30.10	0	0.00	30.10	1	8,754	0.01%
2022/07/29	5	30.20	3	30.42	30.40	2	8,693	0.02%
2022/07/28	2	29.98	0	0.00	30.10	2	8,613	0.02%
2022/07/27	3	31.57	0	0.00	31.75	3	8,530	0.04%
2022/07/22	2	32.00	1	32.20	32.15	1	8,324	0.01%
2022/07/19	2	32.60	3	32.47	32.50	-1	8,035	-0.01%
2022/07/14	0	0.00	8	31.96	31.95	-8	7,765	-0.10%
2022/07/13	0	0.00	9	31.92	31.90	-9	7,638	-0.12%
2022/07/12	1	31.35	0	0.00	31.50	1	7,563	0.01%
2022/07/11	2	31.48	0	0.00	31.50	2	7,491	0.03%
2022/07/08	2	31.40	0	0.00	31.35	2	7,491	0.03%
2022/07/07	2	31.38	0	0.00	31.45	2	7,544	0.03%
2022/07/06	4	31.78	0	0.00	31.55	4	7,502	0.05%
2022/07/05	1	32.05	10	32.10	32.25	-9	7,432	-0.12%
2022/07/04	0	0.00	22	31.97	32.00	-22	7,378	-0.30%
2022/07/01	1	31.40	7	31.78	31.15	-6	7,350	-0.08%
2022/06/30	1	31.75	0	0.00	31.80	1	7,333	0.01%
2022/06/29	2	32.03	0	0.00	32.15	2	7,207	0.03%
2022/06/27	0	0.00	1	31.50	31.70	-1	7,165	-0.01%
2022/06/23	0	0.00	3	31.20	31.15	-3	7,135	-0.04%
2022/06/20	0	0.00	1	31.00	30.70	-1	7,054	-0.01%
2022/06/13	3	30.67	0	0.00	30.95	3	7,145	0.04%
2022/06/09	2	31.23	0	0.00	31.40	2	7,143	0.03%
2022/06/06	1	30.60	0	0.00	30.80	1	7,055	0.01%
2022/05/31	2	30.75	1	30.50	30.50	1	7,236	0.01%
2022/05/20	0	0.00	25	31.42	31.35	-25	6,908	-0.36%
2022/05/19	0	0.00	1	31.10	31.15	-1	6,881	-0.01%
2022/05/18	0	0.00	9	31.12	31.25	-9	6,844	-0.13%
2022/05/17	0	0.00	0	31.00	30.90	0	6,847	0.00%
2022/05/16	1	30.85	0	0.00	30.90	1	6,783	0.01%
2022/05/13	0	0.00	10	30.85	31.00	-10	6,707	-0.15%
2022/05/12	2	29.75	0	0.00	29.70	2	6,483	0.03%
2022/05/06	0	0.00	0.3	30.20	30.20	-0.3	6,359	0.00%
2022/05/04	0	30.05	0	0.00	30.15	0	6,362	0.00%
2022/04/28	1	29.65	0	0.00	29.95	1	6,467	0.02%
2022/04/25	8	29.88	0	0.00	30.00	8	6,366	0.13%
2022/04/13	0	0.00	3	30.67	30.90	-3	6,107	-0.05%
2022/04/11	0	0.00	6	30.11	30.20	-6	6,019	-0.10%
2022/04/08	2	30.00	0.2	30.00	30.10	1.8	6,013	0.03%
2022/04/01	0	0.00	5	30.20	30.30	-5	5,888	-0.08%
2022/03/29	1	30.25	0	0.00	30.35	1	5,761	0.02%
2022/03/28	1	30.05	0	0.00	30.20	1	5,716	0.02%
2022/03/25	0	0.00	1	30.60	30.60	-1	5,635	-0.02%
2022/03/22	0	0.00	4	30.75	30.80	-4	6,006	-0.07%
2022/03/21	0	0.00	3	30.50	30.65	-3	5,997	-0.05%
2022/03/16	0	0.00	6	30.34	30.45	-6	5,820	-0.10%
2022/03/15	1	30.00	0	0.00	30.20	1	5,784	0.02%
2022/03/10	0	0.00	3	30.00	30.20	-3	5,817	-0.05%
2022/03/08	0	0.00	20	29.50	29.50	-20	5,790	-0.35%
2022/03/01	0	0.00	4	30.08	30.30	-4	6,138	-0.07%
2022/02/23	0	0.00	1	29.95	30.00	-1	6,310	-0.02%
2022/02/21	0	0.00	3	30.23	30.20	-3	6,280	-0.05%
2022/02/18	1	29.90	0	0.00	30.00	1	6,347	0.02%
2022/02/16	0	0.00	5	29.52	29.60	-5	6,452	-0.08%
2022/02/15	1	29.45	0	0.00	29.35	1	6,530	0.02%
2022/02/14	0	0.00	8	29.51	29.45	-8	6,539	-0.12%
2022/02/10	0	0.00	1	29.40	29.60	-1	6,649	-0.02%
2022/02/09	0	0.00	11	29.45	29.50	-11	6,677	-0.16%
2022/02/07	3	29.15	1	29.15	29.30	2	6,679	0.03%
2022/01/25	1	28.20	0	0.00	28.60	1	6,715	0.01%
2022/01/21	4	28.73	0	0.00	28.80	4	6,823	0.06%
2022/01/17	2	29.10	0	0.00	29.15	2	6,798	0.03%
2022/01/14	0	0.00	2	29.20	29.20	-2	6,992	-0.03%
2022/01/13	0	0.00	50	29.50	29.55	-50	7,063	-0.71%
2022/01/12	0	0.00	2	29.15	29.30	-2	7,098	-0.03%
2022/01/10	3	29.03	2	29.05	29.10	1	7,159	0.01%
2022/01/06	0	0.00	2	29.25	29.25	-2	7,241	-0.03%
2022/01/04	2	28.85	2	28.90	29.00	0	7,289	0.00%
2022/01/03	1	29.00	0	0.00	29.15	1	7,279	0.01%
2021/12/30	16	29.28	0	0.00	29.30	16	7,292	0.22%
2021/12/29	5	29.15	0	0.00	29.30	5	7,326	0.07%
2021/12/28	2	28.90	1	29.05	29.15	1	7,334	0.01%
2021/12/27	2	28.90	1.2	28.95	29.00	0.8	7,334	0.01%
2021/12/24	2	28.85	0	0.00	28.90	2	7,467	0.03%
2021/12/23	0	0.00	6	28.69	28.80	-6	7,546	-0.08%
2021/12/22	10	28.63	0	0.00	28.60	10	7,589	0.13%
2021/12/20	3	28.35	0	0.00	28.40	3	7,684	0.04%
2021/12/16	1	28.20	0	0.00	28.20	1	7,273	0.01%
2021/12/15	0.1	28.35	0	0.00	28.35	0.1	7,419	0.00%
2021/12/13	5	28.55	2	28.75	28.45	3	7,498	0.04%
2021/12/10	1	28.65	0	0.00	28.75	1	7,464	0.01%
2021/12/08	0	0.00	1	28.70	28.75	-1	7,459	-0.01%
2021/12/07	0	0.00	3	28.50	28.75	-3	7,436	-0.04%
2021/12/06	3	28.35	0	0.00	28.60	3	7,462	0.04%
2021/12/03	2	28.38	0	0.00	28.30	2	7,471	0.03%
2021/12/02	2	28.20	0	0.00	28.30	2	7,435	0.03%
2021/11/30	12	28.11	0	0.00	27.90	12	7,311	0.16%
2021/11/29	7.1	27.98	0	0.00	28.15	7.1	7,019	0.10%
2021/11/26	4	28.23	1	28.25	28.25	3	6,936	0.04%
2021/11/25	19.1	28.38	1	28.30	28.55	18.1	6,926	0.26%
2021/11/24	7	28.59	2	28.60	28.80	5	6,802	0.07%
2021/11/23	11	28.68	33	28.71	28.75	-22	6,647	-0.33%
2021/11/22	11	29.24	10	29.30	29.15	1	6,394	0.02%
2021/11/17	2	29.25	0	0.00	29.35	2	6,236	0.03%
2021/11/16	19	29.44	3	29.32	29.50	16	6,162	0.26%
2021/11/15	0	0.00	18	30.29	30.00	-18	6,044	-0.30%
2021/11/12	4	30.01	26	30.24	30.15	-22	6,060	-0.36%
2021/11/11	41	30.00	2	30.05	30.00	39	6,017	0.65%
2021/11/10	4	29.80	0	0.00	29.90	4	6,051	0.07%
2021/11/09	1	29.80	2	29.88	29.90	-1	6,026	-0.02%
2021/11/08	5	29.50	5	29.50	29.45	0	5,942	0.00%
2021/11/05	7	29.26	0	0.00	29.40	7	5,918	0.12%
2021/11/04	9	29.38	0	0.00	29.35	9	5,874	0.15%
2021/11/02	1	29.50	0	0.00	29.45	1	5,904	0.02%
2021/11/01	1	29.00	0	0.00	29.00	1	5,882	0.02%
2021/10/29	15	29.07	0	0.00	29.10	15	5,849	0.26%
2021/10/28	1	29.25	0.7	29.35	29.25	0.3	5,769	0.01%
2021/10/27	1	29.30	0	0.00	29.45	1	5,804	0.02%
2021/10/26	0	0.00	2	29.53	29.55	-2	6,014	-0.03%
2021/10/25	1	29.35	0	0.00	29.35	1	6,336	0.02%
2021/10/22	15	29.36	0	0.00	29.40	15	6,457	0.23%
2021/10/21	1	29.80	2	29.90	30.10	-1	6,394	-0.02%
2021/10/20	0	0.00	5	30.02	29.80	-5	6,485	-0.08%
2021/10/15	5	29.31	0	0.00	29.30	5	6,421	0.08%
2021/10/12	0	0.00	1	29.10	29.25	-1	6,700	-0.01%
2021/10/08	1	29.50	0	0.00	29.45	1	6,628	0.02%
2021/10/07	0	0.00	1	29.65	29.55	-1	6,645	-0.02%
2021/10/06	1	29.20	0	0.00	29.25	1	6,701	0.01%
2021/10/04	0	0.00	0	29.35	29.35	0	6,845	0.00%
2021/10/01	12	29.40	3	29.36	29.15	9	6,951	0.13%
2021/09/30	4	29.93	1	30.00	29.85	3	6,844	0.04%
2021/09/29	3	29.50	0	0.00	29.55	3	6,795	0.04%
2021/09/28	0	0.00	6	29.92	30.00	-6	6,771	-0.09%
2021/09/27	0	0.00	3	30.00	29.85	-3	6,803	-0.04%
2021/09/24	2	29.30	0	0.00	29.35	2	6,843	0.03%
2021/09/23	0	0.00	0.1	29.20	29.25	-0.1	6,853	0.00%
2021/09/22	4	28.58	1	28.85	28.70	3	6,892	0.04%
2021/09/14	0	0.00	0	29.75	29.75	0	6,764	0.00%
2021/09/13	0	0.00	2	29.40	29.45	-2	6,777	-0.03%
2021/09/10	1	29.05	0	0.00	29.20	1	6,832	0.01%
2021/09/09	2	28.95	0	0.00	29.05	2	6,998	0.03%
2021/09/08	5	29.30	0	0.00	29.25	5	6,926	0.07%
2021/09/07	2	29.70	0	0.00	29.60	2	6,908	0.03%
2021/09/01	4	29.85	0	0.00	29.60	4	7,023	0.06%
2021/08/31	6	29.73	0	0.00	30.05	6	7,030	0.09%
2021/08/30	0	0.00	1	29.80	29.90	-1	6,985	-0.01%
2021/08/26	1	29.10	5	29.20	29.20	-4	7,095	-0.06%
2021/08/20	20	28.25	0	0.00	28.30	20	7,430	0.27%
2021/08/19	2	28.35	0	0.00	28.30	2	7,602	0.03%
2021/08/18	5	28.57	0	0.00	28.85	5	7,552	0.07%
2021/08/17	5	28.81	0	0.00	28.55	5	7,612	0.07%
2021/08/16	7	29.05	3	29.20	29.05	4	7,620	0.05%
2021/08/13	2	29.85	0	0.00	29.65	2	7,573	0.03%
2021/08/12	3.1	29.96	0	0.00	30.25	3.1	7,637	0.04%
2021/08/10	1	29.90	0	0.00	29.95	1	7,781	0.01%
2021/08/09	16	29.76	1	29.95	29.95	15	7,973	0.19%
2021/08/06	1	30.00	2	30.20	30.05	-1	8,119	-0.01%
2021/08/05	10.1	30.04	30	30.20	30.00	-19.9	8,351	-0.24%
2021/08/04	0	0.00	30	30.28	30.25	-30	8,806	-0.34%
2021/08/03	2	30.30	0	0.00	30.30	2	9,104	0.02%
2021/08/02	3.2	29.93	4	29.94	30.10	-0.8	9,307	-0.01%
2021/07/30	4.1	29.84	2	30.03	29.60	2.1	9,473	0.02%
2021/07/29	67.2	30.83	2	31.23	31.15	65.2	9,574	0.68%
2021/07/28	5	30.99	1	30.90	31.00	4	9,453	0.04%
2021/07/27	6	31.49	1	32.00	31.50	5	9,632	0.05%
2021/07/26	9	32.14	0	0.00	31.90	9	9,668	0.09%
2021/07/23	1	32.75	0	0.00	32.75	1	9,640	0.01%
2021/07/22	0	0.00	1	33.05	32.90	-1	9,785	-0.01%
2021/07/21	1	32.40	0	0.00	32.50	1	9,889	0.01%
2021/07/20	9	32.73	1	33.20	32.60	8	10,058	0.08%
2021/07/19	3.4	33.57	0	0.00	33.60	3.4	10,150	0.03%
2021/07/16	3	32.60	52	33.34	33.60	-49	10,793	-0.45%
2021/07/15	2	32.70	12	32.58	32.80	-10	10,822	-0.09%
2021/07/14	4	32.65	0	0.00	32.60	4	11,046	0.04%
2021/07/13	2	32.80	41	32.90	32.90	-39	11,496	-0.34%
2021/07/12	1	32.90	1	33.25	32.95	0	11,706	0.00%
2021/07/09	0	0.00	10	32.80	32.95	-10	11,661	-0.09%
2021/07/08	0	0.00	3	33.00	32.95	-3	11,633	-0.03%
2021/07/07	0	0.00	1	32.25	32.35	-1	11,685	-0.01%
2021/07/05	20	32.45	0	0.00	32.45	20	11,827	0.17%
2021/07/02	0	0.00	27	32.51	32.20	-27	12,077	-0.22%
2021/07/01	0	0.00	0.3	32.30	32.45	-0.3	12,046	0.00%
2021/06/30	0	0.00	0	32.20	32.00	0	11,996	0.00%
2021/06/28	1	32.00	3	31.90	31.90	-2	12,109	-0.02%
2021/06/25	60	31.78	0	0.00	31.75	60	12,240	0.49%
2021/06/22	0	0.00	15	31.14	30.85	-15	12,389	-0.12%
2021/06/21	11	30.60	2.7	30.55	30.75	8.3	12,363	0.07%
2021/06/18	6	31.05	0	0.00	31.05	6	12,334	0.05%
2021/06/15	0	0.00	2	32.00	31.80	-2	12,414	-0.02%
2021/06/10	0	0.00	10	31.70	31.95	-10	12,531	-0.08%
2021/06/09	0.1	31.50	1	31.50	31.50	-0.9	12,505	-0.01%
2021/06/08	0	0.00	30	31.90	31.90	-30	12,582	-0.24%
2021/06/07	1	31.90	1	31.30	31.75	0	12,658	0.00%
2021/06/04	1	32.10	0	0.00	31.90	1	12,686	0.01%
2021/06/03	3	32.25	0	32.55	32.45	3	12,856	0.02%
2021/06/02	2	32.00	6	31.98	32.05	-4	12,835	-0.03%
2021/06/01	38	31.61	0	0.00	31.90	38	12,821	0.30%
2021/05/31	0	0.00	17	31.60	31.65	-17	12,902	-0.13%
2021/05/27	7	30.40	0	0.00	30.40	7	13,102	0.05%
2021/05/26	1	31.15	1	31.35	31.40	0	13,326	0.00%
2021/05/25	1	30.75	2	31.23	31.20	-1	13,880	-0.01%
2021/05/24	50	30.50	1	30.70	30.55	49	13,847	0.35%
2021/05/21	3	30.37	0	0.00	30.50	3	13,881	0.02%
2021/05/20	3	30.10	0	0.00	30.35	3	13,874	0.02%
2021/05/18	1	30.55	30	30.76	30.80	-29	13,857	-0.21%
2021/05/17	1	29.75	30	29.58	29.65	-29	13,908	-0.21%
2021/05/14	2	30.40	29	30.66	30.75	-27	13,754	-0.20%
2021/05/13	0	0.00	7	30.00	30.00	-7	13,594	-0.05%
2021/05/12	9	30.46	119	32.50	30.65	-110	13,360	-0.82%	大賣/鉅額交易
2021/05/11	9	33.44	3	34.10	32.75	6	12,933	0.05%
2021/05/10	5	33.98	33	33.90	33.90	-28	12,670	-0.22%
2021/05/07	0	0.00	8	33.12	33.25	-8	12,533	-0.06%
2021/05/06	21	33.31	9	33.36	33.85	12	12,389	0.10%
2021/05/05	1	32.70	4	32.90	32.65	-3	12,148	-0.02%
2021/05/04	9	32.46	61	32.38	31.70	-52	11,969	-0.43%
2021/05/03	24.2	33.04	0	0.00	32.35	24.2	11,684	0.21%
2021/04/29	4	33.46	0	0.00	33.25	4	11,607	0.03%
2021/04/28	1	33.15	8	33.16	33.40	-7	11,517	-0.06%
2021/04/27	4	32.40	6	32.94	32.85	-2	11,597	-0.02%
2021/04/26	34	32.30	5.2	32.76	32.50	28.9	11,508	0.25%
2021/04/23	37	32.51	6	32.79	32.55	31	11,376	0.27%
2021/04/22	19	34.02	90	34.14	33.30	-71	11,299	-0.63%
2021/04/21	3	32.85	5.4	33.28	33.10	-2.4	10,647	-0.02%
2021/04/20	7	33.06	12	33.01	33.15	-5	10,518	-0.05%
2021/04/19	5.2	32.04	13	32.53	33.40	-7.9	10,323	-0.08%
2021/04/16	8	31.65	5	31.66	31.90	3	9,904	0.03%
2021/04/15	1	30.85	6	30.94	30.95	-5	9,687	-0.05%
2021/04/14	0	0.00	1	30.25	30.60	-1	9,661	-0.01%
2021/04/13	4	31.05	8	31.01	30.60	-4	9,715	-0.04%
2021/04/12	5	30.59	0	0.00	30.95	5	9,576	0.05%
2021/04/09	13	30.48	4	30.36	30.40	9	9,537	0.09%
2021/04/08	0	0.00	4	30.50	30.50	-4	9,510	-0.04%
2021/04/07	18	29.95	4	30.00	30.00	14	9,345	0.15%
2021/04/06	0	0.00	1	29.90	29.95	-1	9,379	-0.01%
2021/04/01	15	29.93	0	0.00	29.90	15	9,420	0.16%
2021/03/30	0	0.00	8	30.08	30.00	-8	9,393	-0.09%
2021/03/29	18	29.85	24	29.88	29.90	-6	9,243	-0.06%
2021/03/26	0	0.00	17	29.75	29.75	-17	9,217	-0.18%
2021/03/25	3	28.85	0	0.00	29.10	3	9,079	0.03%
2021/03/24	1	29.00	0	0.00	29.15	1	9,106	0.01%
2021/03/23	8	29.11	2	29.10	29.00	6	9,113	0.07%
2021/03/22	1	29.25	1	29.30	29.40	0	9,144	0.00%
2021/03/19	7	28.98	10	29.00	29.20	-3	9,159	-0.03%
2021/03/17	1	29.45	5	29.70	29.45	-4	8,943	-0.04%
2021/03/16	0	0.00	11	29.85	29.90	-11	8,907	-0.12%
2021/03/15	0	0.00	3	29.60	29.55	-3	8,865	-0.03%
2021/03/11	8	29.73	1.6	29.60	29.45	6.4	8,865	0.07%
2021/03/09	1.6	29.54	56.2	29.59	29.90	-54.6	8,855	-0.62%
2021/03/08	1	29.30	0	0.00	29.30	1	8,675	0.01%
2021/03/04	1	29.30	0	0.00	29.40	1	8,846	0.01%
2021/03/03	0	0.00	9	29.34	29.35	-9	8,753	-0.10%
2021/03/02	0	0.00	5	29.30	28.70	-5	8,558	-0.06%
2021/02/26	7	28.83	6	28.83	28.95	1	8,447	0.01%
2021/02/25	3	28.80	94	29.22	29.50	-91	8,055	-1.13%
2021/02/24	27	27.93	0	0.00	27.75	27	7,569	0.36%
2021/02/23	20	28.13	73	28.12	28.10	-53	7,539	-0.70%
2021/02/22	0	0.00	1	27.50	27.45	-1	7,489	-0.01%
2021/02/18	0	0.00	2	27.50	27.50	-2	7,725	-0.03%
2021/02/17	2	26.95	3	27.02	27.10	-1	7,641	-0.01%
2021/02/05	2	26.88	0	0.00	27.05	2	7,543	0.03%
2021/02/04	0	0.00	10	26.85	26.85	-10	7,589	-0.13%
2021/02/03	1	26.50	0	0.00	26.70	1	7,778	0.01%
2021/02/02	0	0.00	2	26.80	26.75	-2	7,820	-0.03%
2021/02/01	1	26.40	0	0.00	26.25	1	7,803	0.01%
2021/01/29	0	0.00	10	26.25	26.00	-10	7,754	-0.13%
2021/01/28	1	26.50	6	26.45	26.45	-5	7,641	-0.07%
2021/01/27	0	0.00	1	26.90	26.50	-1	7,542	-0.01%
2021/01/26	0	0.00	40	26.55	26.60	-40	7,485	-0.53%
2021/01/25	4	26.70	0	0.00	26.80	4	7,457	0.05%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	4	26.58	0.2	26.50	26.40	3.8	7,420	0.05%
2021/01/20	32	26.73	2	26.83	26.40	30	7,367	0.41%
2021/01/19	2	27.23	0	0.00	27.45	2	7,118	0.03%
2021/01/18	4	27.05	0	0.00	27.25	4	7,132	0.06%
2021/01/15	34	27.70	0	0.00	27.60	34	7,011	0.48%
2021/01/14	14	27.91	0	0.00	28.10	14	6,947	0.20%
2021/01/13	0	0.00	21	28.43	28.40	-21	6,921	-0.30%
2021/01/12	16	28.13	1	28.10	28.05	15	6,884	0.22%
2021/01/08	0	0.00	6	28.70	28.70	-6	6,819	-0.09%
2021/01/07	2	28.50	10	28.65	28.35	-8	6,769	-0.12%
2021/01/06	10	28.30	1	28.20	28.35	9	6,715	0.13%
2020/12/30	24	29.03	22	28.90	29.05	2	6,463	0.03%
2020/12/29	1	28.50	3	28.50	28.65	-2	6,398	-0.03%
2020/12/28	0	0.00	3	28.85	28.60	-3	6,397	-0.05%
2020/12/25	0	0.00	4.2	28.48	28.55	-4.2	6,364	-0.07%
2020/12/24	2	28.33	1	28.10	28.05	1	6,308	0.02%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	0	0.00	2	27.95	27.70	-2	6,247	-0.03%
2020/12/21	4	27.70	1	27.90	27.95	3	6,346	0.05%
2020/12/16	0	0.00	19	27.71	27.90	-19	6,526	-0.29%
2020/12/15	17	27.29	3	27.40	27.15	14	6,649	0.21%
2020/12/14	0	0.00	1	27.75	27.60	-1	6,721	-0.01%
2020/12/10	0	0.00	31	27.72	27.70	-31	7,005	-0.44%
2020/12/09	3	27.75	0	0.00	27.75	3	7,005	0.04%
2020/12/08	1	27.45	0	0.00	27.50	1	7,036	0.01%
2020/12/07	4	27.59	2	27.70	27.60	2	7,007	0.03%
2020/12/04	30	27.68	0	0.00	27.65	30	7,046	0.43%
2020/12/03	1	27.55	10	27.60	27.40	-9	7,108	-0.13%
2020/12/02	12	27.35	1	27.40	27.40	11	7,211	0.15%
2020/12/01	0	0.00	73	27.26	27.50	-73	7,359	-0.99%
2020/11/30	4	27.68	4	27.81	27.40	0	7,539	0.00%
2020/11/27	5	27.65	17	27.61	27.70	-12	7,373	-0.16%
2020/11/26	1	27.85	1	27.90	27.90	0	7,410	0.00%
2020/11/25	0	0.00	3	28.00	28.05	-3	7,542	-0.04%
2020/11/24	1	28.00	7	28.04	28.05	-6	7,534	-0.08%
2020/11/23	0	0.00	1	28.25	28.25	-1	7,519	-0.01%
2020/11/19	0	0.00	10	28.20	28.20	-10	7,434	-0.13%
2020/11/18	0	0.00	5	28.18	28.20	-5	7,418	-0.07%
2020/11/17	12.2	27.90	18	28.01	28.00	-5.8	7,326	-0.08%
2020/11/16	1	27.45	21	27.45	27.50	-20	7,345	-0.27%
2020/11/12	0	0.00	16	27.38	27.60	-16	7,452	-0.21%
2020/11/11	1	27.70	6	27.38	27.70	-5	7,458	-0.07%
2020/11/10	0	0.00	4.2	26.93	26.90	-4.2	7,254	-0.06%
2020/11/09	0	0.00	1	26.50	26.60	-1	7,186	-0.01%
2020/11/06	4	26.20	0	0.00	26.20	4	7,189	0.06%
2020/11/05	0	0.00	2	26.15	26.20	-2	7,223	-0.03%
2020/11/03	0	0.00	18	26.14	26.20	-18	7,343	-0.25%
2020/11/02	0	0.00	1	25.95	26.05	-1	7,391	-0.01%
2020/10/30	2	25.53	0	0.00	25.75	2	7,470	0.03%
2020/10/29	4	25.73	0	0.00	25.80	4	7,531	0.05%
2020/10/28	0	0.00	1	26.00	26.10	-1	7,839	-0.01%
2020/10/27	1	25.90	0	0.00	25.90	1	8,024	0.01%
2020/10/26	37	26.10	0	0.00	26.00	37	8,167	0.45%
2020/10/23	25	26.20	0	0.00	26.20	25	8,302	0.30%
2020/10/22	0	0.00	12	26.24	26.25	-12	8,583	-0.14%
2020/10/21	3	25.75	0	0.00	25.75	3	9,269	0.03%
2020/10/19	0	0.00	5	26.25	26.10	-5	9,777	-0.05%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/13	1	25.70	0	0.00	25.70	1	10,653	0.01%
2020/10/12	7	25.84	0	0.00	25.90	7	10,935	0.06%
2020/10/07	0	0.00	1	26.25	26.10	-1	11,280	-0.01%
2020/10/06	1	26.05	54	26.00	26.10	-53	11,404	-0.46%
2020/10/05	0	0.00	8	25.80	25.75	-8	11,465	-0.07%
2020/09/30	4	25.38	0	0.00	25.30	4	11,480	0.03%
2020/09/29	8	25.18	0	0.00	25.15	8	11,475	0.07%
2020/09/28	1	25.30	1	25.35	25.40	0	11,562	0.00%
2020/09/25	0	0.00	6	25.04	25.10	-6	11,642	-0.05%
2020/09/24	31	24.93	6	24.93	24.85	25	11,757	0.21%
2020/09/23	20	25.45	2	25.45	25.55	18	11,728	0.15%
2020/09/22	11	25.65	0	0.00	25.65	11	11,731	0.09%
2020/09/21	11	25.82	5	25.80	25.85	6	11,656	0.05%
2020/09/18	11	25.75	0	0.00	25.75	11	11,659	0.09%
2020/09/17	29	25.81	2	25.85	25.95	27	11,518	0.23%
2020/09/16	46	25.96	0	0.00	26.00	46	11,472	0.40%
2020/09/15	37	26.12	0	0.00	26.15	37	11,387	0.32%
2020/09/14	21	26.35	0	0.00	26.50	21	11,313	0.19%
2020/09/11	33	26.52	2	26.50	26.45	31	11,306	0.27%
2020/09/10	21	26.70	1	26.70	26.65	20	11,332	0.18%
2020/09/09	6	26.80	3	26.80	26.90	3	11,390	0.03%
2020/09/08	3	27.27	0	0.00	27.00	3	11,374	0.03%
2020/09/07	1	27.30	7	27.37	27.30	-6	11,348	-0.05%
2020/09/04	5	26.94	8	26.63	26.90	-3	11,400	-0.03%
2020/09/03	2	26.88	4	27.15	26.80	-2	11,372	-0.02%
2020/09/02	8	26.44	0	0.00	26.55	8	11,262	0.07%
2020/09/01	3	26.45	0	0.00	26.25	3	11,303	0.03%
2020/08/31	0	0.00	2	26.45	26.45	-2	11,257	-0.02%
2020/08/28	2	26.00	0	0.00	26.20	2	11,175	0.02%
2020/08/27	32	26.00	0	0.00	26.20	32	11,261	0.28%
2020/08/26	30	26.15	10	26.25	26.25	20	11,279	0.18%
2020/08/25	1	26.15	1	26.15	26.30	0	11,317	0.00%
2020/08/24	0	0.00	15	26.00	26.00	-15	11,736	-0.13%
2020/08/20	14	25.81	40	25.64	25.65	-26	11,798	-0.22%
2020/08/19	0	0.00	2	26.50	26.30	-2	11,714	-0.02%
2020/08/18	0	0.00	2	26.50	26.50	-2	11,700	-0.02%
2020/08/17	70	26.33	5	26.28	26.40	65	11,752	0.55%
2020/08/14	5	26.24	0	0.00	26.25	5	11,786	0.04%
2020/08/12	0	0.00	2	26.13	26.30	-2	12,298	-0.02%
2020/08/11	3	26.15	0	0.00	26.05	3	12,387	0.02%
2020/08/10	3	26.37	1	26.30	26.45	2	12,453	0.02%
2020/08/07	1	26.30	0	0.00	26.35	1	12,544	0.01%
2020/08/06	8	26.10	2	26.20	26.20	6	12,602	0.05%
2020/08/05	0	0.00	3	26.30	26.10	-3	12,770	-0.02%
2020/08/04	46	25.92	11	26.15	26.05	35	12,853	0.27%
2020/08/03	11	25.70	0	0.00	26.10	11	13,049	0.08%
2020/07/31	11	25.43	0	0.00	25.60	11	13,272	0.08%
2020/07/30	20	25.44	0	0.00	25.70	20	14,646	0.14%
2020/07/29	17	25.66	0	0.00	25.45	17	15,192	0.11%
2020/07/28	23	25.54	7	26.00	25.45	16	15,219	0.11%
2020/07/27	35	26.41	1	26.30	26.00	34	15,254	0.22%
2020/07/24	1	29.40	0	0.00	29.20	1	14,634	0.01%
2020/07/23	1	30.00	33	29.86	30.00	-32	14,505	-0.22%
2020/07/22	0	0.00	45	30.10	30.30	-45	14,438	-0.31%
2020/07/21	0	0.00	50	30.33	30.30	-50	14,329	-0.35%
2020/07/20	1	29.95	24	30.18	30.30	-23	14,265	-0.16%
2020/07/17	15	30.52	31	30.60	30.15	-16	14,175	-0.11%
2020/07/16	0	0.00	13	30.25	30.50	-13	14,198	-0.09%
2020/07/15	2	29.90	2	29.90	29.80	0	14,096	0.00%
2020/07/14	15	29.50	1	29.50	29.50	14	13,961	0.10%
2020/07/13	2	29.43	14	29.45	29.60	-12	14,039	-0.09%
2020/07/10	0	0.00	5	28.98	28.90	-5	14,019	-0.04%
2020/07/09	0	0.00	10	29.05	28.95	-10	14,089	-0.07%
2020/07/08	23	28.97	0	0.00	29.10	23	14,334	0.16%
2020/07/07	0	0.00	32	29.03	29.05	-32	14,460	-0.22%
2020/07/06	8	29.00	11	29.00	29.05	-3	14,421	-0.02%
2020/07/03	10	29.07	10	28.90	28.90	0	14,468	0.00%
2020/07/02	2	28.65	38	28.71	28.90	-36	14,485	-0.25%
2020/07/01	1	28.15	8	28.32	28.20	-7	14,485	-0.05%
2020/06/29	3	27.60	5	27.48	27.60	-2	14,654	-0.01%
2020/06/24	0	0.00	18	27.86	27.75	-18	14,722	-0.12%
2020/06/23	0	0.00	2	27.85	27.85	-2	14,829	-0.01%
2020/06/22	23	27.58	1	27.70	27.70	22	14,914	0.15%
2020/06/19	19	27.40	0	0.00	27.40	19	15,054	0.13%
2020/06/18	13	27.84	0	0.00	27.85	13	15,120	0.09%
2020/06/17	1	27.80	8	27.75	27.90	-7	15,241	-0.05%
2020/06/16	0	0.00	1	27.35	27.50	-1	15,417	-0.01%
2020/06/15	6	27.28	0	0.00	27.20	6	15,649	0.04%
2020/06/12	6	27.11	0	0.00	27.45	6	15,707	0.04%
2020/06/11	9	28.18	4	27.86	27.70	5	15,728	0.03%
2020/06/10	0	0.00	4	28.54	28.70	-4	15,672	-0.03%
2020/06/09	7	28.21	16	28.26	28.40	-9	16,010	-0.06%
2020/06/08	16	28.00	12	28.17	28.15	4	16,055	0.02%
2020/06/05	0	0.00	2	27.73	27.80	-2	15,962	-0.01%
2020/06/04	1	27.85	0	0.00	27.80	1	15,987	0.01%
2020/06/03	0	0.00	9	27.71	27.80	-9	16,061	-0.06%
2020/06/02	1	27.30	0	0.00	27.35	1	15,979	0.01%
2020/06/01	0	0.00	4	27.33	27.30	-4	15,947	-0.03%
2020/05/29	12	26.92	11	27.15	26.90	1	15,935	0.01%
2020/05/28	8	27.17	101	27.10	27.10	-93	15,573	-0.60%	大賣/
2020/05/27	2	27.30	1	27.30	27.30	1	15,522	0.01%
2020/05/26	1	27.20	5	27.25	27.30	-4	15,573	-0.03%
2020/05/25	7	26.73	2	26.65	26.90	5	15,559	0.03%
2020/05/22	3	27.12	61	27.15	26.85	-58	15,493	-0.37%
2020/05/21	5	27.45	10	27.55	27.50	-5	15,412	-0.03%
2020/05/20	7	27.74	9	27.53	27.60	-2	15,281	-0.01%
2020/05/19	0	0.00	5	27.30	27.40	-5	15,000	-0.03%
2020/05/18	3	26.88	77	26.86	26.95	-74	14,833	-0.50%
2020/05/15	34	26.44	1	26.40	26.40	33	14,753	0.22%
2020/05/14	12	26.58	16	26.75	26.65	-4	14,663	-0.03%
2020/05/13	52	26.68	17	26.64	26.60	35	14,564	0.24%
2020/05/12	53	26.77	13	26.75	26.85	40	14,476	0.28%
2020/05/11	4	27.33	9	27.49	27.25	-5	14,283	-0.04%
2020/05/08	112	27.35	19	27.55	27.25	93	14,144	0.66%	大買/
2020/05/07	63	27.56	6	27.48	27.35	57	13,904	0.41%
2020/05/06	159	29.45	89	29.55	28.25	70	13,471	0.52%	大買/
2020/05/05	5	26.23	9	27.03	28.05	-4	11,940	-0.03%
2020/05/04	9	25.39	0	0.00	25.50	9	11,302	0.08%
2020/04/30	1	26.05	17	25.79	26.00	-16	11,141	-0.14%
2020/04/29	9	25.00	5	25.15	25.10	4	11,081	0.04%
2020/04/28	20	25.05	19	25.19	24.90	1	11,065	0.01%
2020/04/27	7	24.55	10	24.70	24.75	-3	11,124	-0.03%
2020/04/24	2	23.90	0	0.00	23.75	2	10,988	0.02%
2020/04/23	2	23.90	1	23.90	23.90	1	10,816	0.01%
2020/04/22	5	23.85	10	23.73	23.85	-5	10,708	-0.05%
2020/04/21	14	24.09	3	24.35	23.95	11	10,699	0.10%
2020/04/20	21	24.74	1	24.65	24.65	20	10,466	0.19%
2020/04/17	1	25.15	20	24.95	24.85	-19	10,346	-0.18%
2020/04/16	3	24.75	0	0.00	24.75	3	10,245	0.03%
2020/04/15	1	25.20	4	25.25	25.30	-3	10,071	-0.03%
2020/04/14	11	25.20	3	25.20	25.10	8	9,996	0.08%
2020/04/13	19	25.54	4	25.64	25.20	15	9,843	0.15%
2020/04/10	1	24.55	3	24.65	24.70	-2	9,553	-0.02%
2020/04/09	2	23.90	0	0.00	24.10	2	9,410	0.02%
2020/04/08	1	23.75	0	0.00	23.85	1	9,316	0.01%
2020/04/07	1	23.35	0	0.00	23.55	1	9,220	0.01%
2020/04/06	2	22.55	6	22.83	23.05	-4	9,061	-0.04%
2020/04/01	15	22.58	0	0.00	22.50	15	8,904	0.17%
2020/03/31	4	22.56	2	22.60	22.55	2	8,775	0.02%
2020/03/30	30	22.25	0	0.00	22.60	30	8,602	0.35%
2020/03/27	6	22.70	3	22.70	22.65	3	8,538	0.04%
2020/03/26	31.2	22.45	3	22.65	22.65	28.2	8,414	0.34%
2020/03/25	33	22.59	0	0.00	22.45	33	8,375	0.39%
2020/03/24	0	0.00	3	21.40	21.35	-3	8,272	-0.04%
2020/03/23	7	20.62	3	20.60	20.50	4	8,134	0.05%
2020/03/20	6	21.62	4	21.79	21.85	2	8,072	0.02%
2020/03/19	9	21.29	5	20.35	21.15	4	7,875	0.05%
2020/03/18	3	22.65	0	0.00	22.15	3	7,674	0.04%
2020/03/17	1	22.85	0	0.00	22.65	1	7,638	0.01%
2020/03/16	11	23.16	0	0.00	23.25	11	7,489	0.15%
2020/03/13	4	22.96	10	22.95	23.90	-6	7,342	-0.08%
2020/03/12	13	25.32	1	25.50	25.30	12	6,851	0.18%
2020/03/11	2	27.10	1	27.15	27.20	1	6,693	0.01%
2020/03/10	30	27.30	0.1	27.35	27.10	29.9	6,674	0.45%
2020/03/09	3	27.55	0	0.00	27.60	3	6,644	0.05%
2020/03/05	1	28.20	0	0.00	28.40	1	6,520	0.02%
2020/03/04	1	28.00	0	0.00	28.10	1	6,599	0.02%
2020/03/03	1	28.05	7	28.20	28.00	-6	6,610	-0.09%
2020/02/27	0	0.00	18	28.28	28.25	-18	6,839	-0.26%
2020/02/26	6	28.22	6	28.48	28.65	0	6,762	0.00%
2020/02/25	1	28.25	0	0.00	28.60	1	6,738	0.01%
2020/02/24	0	0.00	1	28.70	28.65	-1	6,772	-0.01%
2020/02/21	0	0.00	4	28.99	28.95	-4	6,818	-0.06%
2020/02/20	2	28.85	1	28.95	28.90	1	6,877	0.01%
2020/02/19	2	28.80	0	0.00	28.90	2	6,877	0.03%
2020/02/14	5	28.82	0	0.00	28.95	5	6,880	0.07%
2020/02/11	2	28.63	0	0.00	28.60	2	7,073	0.03%
2020/02/10	10	28.05	3	28.40	28.55	7	7,138	0.10%
2020/02/07	3	28.50	0	0.00	28.20	3	7,192	0.04%
2020/02/06	0	0.00	3	28.97	28.85	-3	7,214	-0.04%
2020/02/04	3	28.35	1	28.40	28.55	2	7,574	0.03%
2020/02/03	6	28.16	7	28.65	28.15	-1	7,590	-0.01%
2020/01/31	1	28.05	6	28.23	28.20	-5	7,410	-0.07%
2020/01/30	9	28.31	2	28.45	28.00	7	7,325	0.10%
2020/01/20	3	29.47	0	0.00	29.40	3	7,115	0.04%
2020/01/16	2	29.45	0	0.00	29.45	2	7,071	0.03%
2020/01/15	3	29.45	0	0.00	29.45	3	7,110	0.04%
2020/01/13	0	0.00	3	29.50	29.50	-3	7,107	-0.04%
2020/01/10	2	29.25	1	29.45	29.25	1	7,308	0.01%
2020/01/09	1	29.30	4	29.38	29.35	-3	7,375	-0.04%
2020/01/08	9	29.08	3	29.22	29.05	6	7,456	0.08%
2020/01/07	7	29.43	3	29.35	29.40	4	7,504	0.05%
2020/01/06	9	29.60	0	0.00	29.55	9	7,566	0.12%
2020/01/03	0	0.00	6	29.96	30.00	-6	7,595	-0.08%
2020/01/02	2	29.90	0	0.00	29.90	2	7,603	0.03%
2019/12/27	4	29.98	0	0.00	30.00	4	7,621	0.05%
2019/12/26	0	0.00	12	30.05	30.00	-12	7,694	-0.16%
2019/12/25	0	0.00	1	30.05	30.10	-1	7,794	-0.01%
2019/12/24	2	30.03	0	0.00	30.05	2	7,801	0.03%
2019/12/23	2	30.50	8	30.50	30.55	-6	7,780	-0.08%
2019/12/20	0	0.00	3	30.48	30.55	-3	7,744	-0.04%
2019/12/19	0	0.00	4	30.26	30.30	-4	7,644	-0.05%
2019/12/18	8	30.19	0	0.00	30.15	8	7,630	0.10%
2019/12/17	0	0.00	1	30.05	30.20	-1	7,694	-0.01%
2019/12/16	5	29.50	5	29.79	29.85	0	7,683	0.00%
2019/12/12	1	29.25	1	29.25	29.30	0	7,633	0.00%
2019/12/09	0	0.00	6	29.25	29.25	-6	7,720	-0.08%
2019/12/06	1	29.20	0	0.00	29.35	1	7,824	0.01%
2019/12/05	5	29.27	0.2	29.30	29.25	4.8	7,858	0.06%
2019/12/04	5	29.50	3	29.25	29.25	2	7,880	0.03%
2019/12/03	8	29.48	11	29.43	29.55	-3	7,920	-0.04%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/29	0	0.00	3	29.85	29.75	-3	7,980	-0.04%
2019/11/28	1	30.15	0	0.00	30.15	1	7,929	0.01%
2019/11/27	1	29.95	1	30.20	30.10	0	7,945	0.00%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/21	0	0.00	6	29.70	29.70	-6	7,722	-0.08%
2019/11/20	2	29.85	0	0.00	29.80	2	7,717	0.03%
2019/11/19	0	0.00	1	29.85	30.05	-1	7,701	-0.01%
2019/11/18	1	29.75	0	0.00	29.85	1	7,765	0.01%
2019/11/15	0	0.00	1	29.75	29.75	-1	7,792	-0.01%
2019/11/11	3	30.02	1	30.15	29.90	2	8,256	0.02%
2019/11/07	0	0.00	1	30.55	30.55	-1	8,132	-0.01%
2019/11/05	0	0.00	1	30.70	30.75	-1	7,971	-0.01%
2019/11/04	19	30.38	7	30.19	30.50	12	7,924	0.15%
2019/10/31	0.1	29.60	0	0.00	29.60	0.1	7,650	0.00%
2019/10/30	0	0.00	4	29.20	29.55	-4	7,697	-0.05%
2019/10/28	1	29.05	0	0.00	29.05	1	7,921	0.01%
2019/10/25	5	29.25	0	0.00	29.15	5	7,921	0.06%
2019/10/24	1	29.25	0	29.40	29.40	1	7,971	0.01%
2019/10/23	0	0.00	2	29.45	29.40	-2	8,055	-0.02%
2019/10/22	17	29.68	0.8	29.60	29.60	16.2	8,045	0.20%
2019/10/21	1	29.30	6	29.40	29.40	-5	8,119	-0.06%
2019/10/18	3	29.40	3	29.55	29.20	0	8,162	0.00%
2019/10/17	0	0.00	62	29.50	29.50	-62	8,119	-0.76%
2019/10/15	0	0.00	63	28.93	29.25	-63	8,205	-0.77%
2019/10/09	4	28.38	0	0.00	28.35	4	8,125	0.05%
2019/10/08	0	0.00	11	28.75	28.55	-11	8,100	-0.14%
2019/10/07	3	28.60	0	0.00	28.70	3	8,060	0.04%
2019/10/04	6	28.20	2	28.30	28.20	4	8,025	0.05%
2019/10/02	17	28.38	0	0.00	28.30	17	8,045	0.21%
2019/10/01	2	28.78	0	0.00	28.65	2	7,980	0.03%
2019/09/27	2	28.50	5	28.50	28.65	-3	7,915	-0.04%
2019/09/26	6	28.68	6	28.65	28.50	0	7,930	0.00%
2019/09/25	1	28.70	1	28.70	28.70	0	7,952	0.00%
2019/09/24	4	28.68	0	0.00	28.80	4	7,989	0.05%
2019/09/23	1	28.80	0	0.00	28.80	1	8,036	0.01%
2019/09/20	10	28.75	0	0.00	29.15	10	8,094	0.12%
2019/09/19	6	28.72	0	0.00	28.70	6	7,963	0.08%
2019/09/17	1	29.20	0	29.30	29.30	1	7,927	0.01%
2019/09/16	18	29.71	40	29.25	29.50	-22	7,988	-0.28%
2019/09/11	1	28.95	0	0.00	28.90	1	8,052	0.01%
2019/09/10	41	28.87	0	0.00	28.75	41	8,031	0.51%
2019/09/06	3	29.20	10	29.05	29.30	-7	7,911	-0.09%
2019/09/05	6	28.95	4	29.14	29.20	2	7,893	0.03%
2019/09/04	8	28.74	2	28.85	28.85	6	7,829	0.08%
2019/09/03	5	28.67	0	0.00	28.70	5	7,812	0.06%
2019/09/02	6	28.50	0	0.00	28.70	6	7,744	0.08%
2019/08/29	2	27.80	11	27.96	28.20	-9	7,720	-0.12%
2019/08/28	4	27.83	6	28.01	27.90	-2	7,719	-0.03%
2019/08/27	10	27.86	0	0.00	27.75	10	7,703	0.13%
2019/08/26	15	28.00	0	0.00	27.95	15	7,624	0.20%
2019/08/23	5	28.20	0	0.00	28.25	5	7,760	0.06%
2019/08/21	2	28.65	0	0.00	28.20	2	7,844	0.03%
2019/08/20	2	28.45	0	0.00	28.35	2	7,847	0.03%
2019/08/19	4	28.69	0	0.00	28.55	4	7,767	0.05%
2019/08/16	2	27.98	1	28.30	28.30	1	7,765	0.01%
2019/08/15	74	27.49	0	0.00	27.50	74	7,756	0.95%
2019/08/08	1	28.75	0	0.00	28.75	1	7,942	0.01%
2019/08/07	10	28.60	0	0.00	28.55	10	7,978	0.13%
2019/08/06	14	28.65	3	28.85	28.90	11	8,025	0.14%
2019/08/05	2	29.00	0	0.00	29.10	2	7,976	0.03%
2019/08/02	8	28.83	5	28.85	28.90	3	8,073	0.04%
2019/08/01	16	29.36	0	0.00	29.25	16	8,131	0.20%
2019/07/31	2	29.60	0	0.00	29.60	2	8,115	0.02%
2019/07/30	21	29.91	0	0.00	30.00	21	8,089	0.26%
2019/07/29	2	30.23	0	0.00	30.35	2	8,099	0.02%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	1	30.30	3	30.30	30.25	-2	8,296	-0.02%
2019/07/24	17	30.66	0	0.00	30.50	17	8,280	0.21%
2019/07/23	4	30.88	0.3	30.90	30.80	3.7	8,336	0.04%
2019/07/22	0	0.00	4	31.70	31.25	-4	8,296	-0.05%
2019/07/19	4	31.84	0.1	31.60	31.50	3.9	8,213	0.05%
2019/07/18	3	33.93	0	0.00	33.90	3	8,054	0.04%
2019/07/17	0.5	34.00	12	34.06	34.10	-11.5	7,979	-0.14%
2019/07/16	0.5	33.80	3	33.85	33.80	-2.5	7,847	-0.03%
2019/07/15	0	0.00	40	33.80	33.80	-40	7,784	-0.51%
2019/07/08	40	34.10	1	34.20	34.10	39	8,007	0.49%
2019/07/04	1	34.05	0	0.00	34.00	1	8,263	0.01%
2019/07/02	60	34.00	0	0.00	34.05	60	8,631	0.70%
2019/06/28	0	0.00	1	33.60	33.50	-1	8,718	-0.01%
2019/06/27	0	0.00	1	34.00	33.95	-1	8,729	-0.01%
2019/06/24	0	0.00	2	33.40	33.75	-2	8,854	-0.02%
2019/06/20	0	0.00	10	33.30	33.40	-10	8,838	-0.11%
2019/06/13	4	32.63	1	33.10	32.70	3	8,852	0.03%
2019/06/12	10	33.00	21	33.08	33.10	-11	8,899	-0.12%
2019/06/11	0	0.00	31	32.98	33.00	-31	8,942	-0.35%
2019/06/10	0	0.00	31	32.94	32.80	-31	8,959	-0.35%
2019/06/06	1	32.65	34	32.69	32.75	-33	8,960	-0.37%
2019/06/05	13	32.70	1	32.60	32.60	12	8,964	0.13%
2019/06/04	0	0.00	1	32.95	32.80	-1	8,994	-0.01%
2019/05/31	0	0.00	32	32.58	32.80	-32	9,065	-0.35%
2019/05/30	0	0.00	30	32.55	32.25	-30	9,024	-0.33%
2019/05/29	0	0.00	1	31.85	32.25	-1	8,991	-0.01%
2019/05/28	4	31.65	1	31.65	31.60	3	9,088	0.03%
2019/05/27	1	31.75	1	31.95	31.50	0	9,002	0.00%
2019/05/24	1	31.30	0	0.00	31.35	1	8,897	0.01%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	2	31.50	0	0.00	31.50	2	8,890	0.02%
2019/05/21	32	32.05	1	32.15	32.05	31	8,831	0.35%
2019/05/20	0	0.00	37	32.74	32.60	-37	8,623	-0.43%
2019/05/16	14	31.32	1	31.70	31.75	13	8,370	0.16%
2019/05/13	5	31.76	0	0.00	31.70	5	8,319	0.06%
2019/05/10	8	31.91	0	0.00	31.95	8	8,399	0.10%
2019/05/09	0	0.00	2	32.60	32.55	-2	8,366	-0.02%
2019/05/08	15	32.45	0	0.00	32.85	15	8,321	0.18%
2019/05/07	11	32.65	0	0.00	32.80	11	8,263	0.13%
2019/05/06	5	32.58	0	0.00	32.65	5	8,232	0.06%
2019/05/03	0	0.00	1	33.35	33.20	-1	8,130	-0.01%
2019/05/02	7	33.18	0	0.00	32.85	7	8,134	0.09%
2019/04/29	0	0.00	7	33.61	33.65	-7	8,013	-0.09%
2019/04/26	0	0.00	2	33.25	33.25	-2	8,000	-0.02%
2019/04/19	3	31.95	0	0.00	31.95	3	8,360	0.04%
2019/04/18	7	31.98	0	0.00	31.80	7	8,417	0.08%
2019/04/12	0	0.00	2	32.50	32.55	-2	8,571	-0.02%
2019/04/11	4	32.41	2	33.00	32.30	2	8,581	0.02%
2019/04/10	0	0.00	2	32.43	32.60	-2	8,475	-0.02%
2019/04/09	6	32.08	5	32.40	32.50	1	8,405	0.01%
2019/04/08	0	0.00	3	32.52	32.10	-3	8,300	-0.04%
2019/04/03	0	0.00	17	31.35	31.90	-17	8,044	-0.21%
2019/04/02	0	0.00	34	30.88	31.00	-34	7,902	-0.43%
2019/04/01	15	30.55	16	30.75	30.50	-1	7,901	-0.01%
2019/03/29	32	30.56	0	0.00	30.45	32	7,798	0.41%
2019/03/28	8	30.64	4	30.78	30.85	4	7,892	0.05%
2019/03/26	2	30.85	0	0.00	30.90	2	7,844	0.03%
2019/03/25	3	30.90	2	31.13	31.30	1	7,838	0.01%
2019/03/21	2	30.98	2	30.98	31.00	0	7,870	0.00%
2019/03/18	10	29.95	0	0.00	30.20	10	7,946	0.13%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/04	26	30.01	0	0.00	30.00	26	8,628	0.30%
2019/02/21	0	0.00	2.2	31.00	31.20	-2.2	8,618	-0.03%
2019/02/19	0	0.00	3	30.80	30.70	-3	9,152	-0.03%
2019/02/18	0	0.00	1	30.50	30.25	-1	9,211	-0.01%
2019/02/15	0	0.00	0.1	30.00	30.05	-0.1	9,219	0.00%
2019/02/13	2	30.00	0	0.00	30.00	2	9,085	0.02%
2019/01/29	0	0.00	10	29.30	29.40	-10	8,912	-0.11%
2019/01/21	0	0.00	2	29.30	29.20	-2	9,104	-0.02%
2019/01/17	2	28.95	0	0.00	28.95	2	9,213	0.02%
2019/01/15	0	0.00	94	29.41	29.55	-94	9,229	-1.02%
2019/01/11	0	0.00	1	29.35	29.30	-1	9,388	-0.01%
2019/01/08	0	0.00	1	28.95	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	3	28.57	28.70	-3	9,859	-0.03%
2019/01/04	0	0.00	6	28.35	28.25	-6	9,958	-0.06%
2019/01/03	0	0.00	1	28.15	28.20	-1	10,232	-0.01%
2018/12/28	0	0.00	2	27.88	27.90	-2	10,424	-0.02%
2018/12/27	28	27.60	2	27.62	27.50	26	10,478	0.25%
2018/12/26	25	27.80	0	0.00	27.65	25	10,470	0.24%
2018/12/24	1	27.70	1	28.15	28.25	0	10,708	0.00%
2018/12/22	18	27.60	0	0.00	27.50	18	10,842	0.17%
2018/12/21	13	28.08	2	27.70	27.60	11	11,052	0.10%
2018/12/18	52	28.21	0	0.00	28.20	52	11,087	0.47%
2018/12/17	0	0.00	1	28.80	28.80	-1	11,426	-0.01%
2018/12/14	33	28.10	0	0.00	28.15	33	11,796	0.28%
2018/12/06	40	28.20	0	0.00	28.15	40	12,688	0.32%
2018/12/04	2	28.65	3	28.85	28.60	-1	13,179	-0.01%
2018/12/03	3	29.00	1	29.25	29.30	2	13,251	0.02%
2018/11/29	5	28.52	0	0.00	28.30	5	13,327	0.04%
2018/11/28	52	28.40	52	28.59	28.60	0	13,318	0.00%
2018/11/27	20	28.20	0	0.00	28.20	20	13,315	0.15%
2018/11/26	1	29.25	1	28.75	28.75	0	13,324	0.00%
2018/11/23	30	28.50	10	28.30	28.45	20	13,454	0.15%
2018/11/22	31	28.93	0	0.00	28.85	31	13,484	0.23%
2018/11/21	0	0.00	1	28.95	29.20	-1	13,609	-0.01%
2018/11/20	2	29.15	90	29.09	29.25	-88	13,803	-0.64%
2018/11/16	103	29.90	0	0.00	29.35	103	14,578	0.71%	大買/鉅額交易
2018/11/15	10	31.20	0	0.00	31.20	10	14,643	0.07%
2018/11/13	0	0.00	3	31.60	31.50	-3	14,898	-0.02%
2018/11/12	0	0.00	3	30.95	31.50	-3	14,956	-0.02%
2018/11/08	1	31.80	3	31.85	31.80	-2	15,190	-0.01%
2018/11/07	3	31.35	1	31.35	31.45	2	15,304	0.01%
2018/11/06	0	0.00	1	31.05	30.90	-1	15,321	-0.01%
2018/11/05	0	0.00	5	31.01	30.85	-5	15,279	-0.03%
2018/11/02	5	31.46	0	0.00	31.65	5	15,247	0.03%
2018/10/30	1	30.20	1	30.30	30.15	0	15,259	0.00%
2018/10/29	3	29.43	0	0.00	29.95	3	15,194	0.02%
2018/10/24	1	30.40	8	30.74	30.70	-7	15,158	-0.05%
2018/10/23	1	31.10	2	31.73	31.20	-1	15,026	-0.01%
2018/10/22	2	32.20	0	0.00	32.20	2	15,038	0.01%
2018/10/19	8	31.43	4	31.10	31.25	4	15,040	0.03%
2018/10/18	15	31.86	23	32.22	32.05	-8	14,906	-0.05%
2018/10/17	6	31.94	0	0.00	31.55	6	14,932	0.04%
2018/10/16	6	30.60	8	30.76	31.05	-2	14,994	-0.01%
2018/10/15	6	31.95	2	32.15	32.10	4	14,845	0.03%
2018/10/12	3	32.10	3	32.52	33.25	0	14,868	0.00%
2018/10/11	2	32.78	0	0.00	32.35	2	15,030	0.01%
2018/10/09	0	0.00	2	35.80	35.85	-2	14,779	-0.01%
2018/10/08	0	0.00	34	35.10	35.05	-34	14,603	-0.23%
2018/10/05	0	0.00	2	34.85	34.50	-2	14,624	-0.01%
2018/10/04	3	34.93	3.1	34.80	35.15	-0.1	14,724	0.00%
2018/10/03	0	0.00	3	35.45	35.40	-3	14,807	-0.02%
2018/10/02	1	34.90	7	35.11	35.40	-6	14,917	-0.04%
2018/10/01	3	34.87	0	34.80	34.80	3	15,055	0.02%
2018/09/28	2	35.45	3	35.38	35.70	-1	15,180	-0.01%
2018/09/25	8	36.25	11	36.57	36.20	-3	15,450	-0.02%
2018/09/21	1	36.25	14	37.06	37.40	-13	15,309	-0.08%
2018/09/20	2	35.75	2	36.80	35.80	0	14,943	0.00%
2018/09/19	0	0.00	2	37.00	37.00	-2	14,610	-0.01%
2018/09/18	0	0.00	21	36.15	36.15	-21	14,327	-0.15%
2018/09/14	1	35.95	1	36.20	36.05	0	14,164	0.00%
2018/09/12	7	35.91	0	0.00	35.45	7	13,754	0.05%
2018/09/11	1	35.30	2	35.48	35.45	-1	13,492	-0.01%
2018/09/10	0	0.00	1	34.20	34.50	-1	13,213	-0.01%
2018/09/07	1	34.05	5	34.27	34.05	-4	13,127	-0.03%
2018/09/04	0	0.00	1	34.80	34.75	-1	12,655	-0.01%
2018/09/03	0	0.00	1	34.60	34.60	-1	12,558	-0.01%
2018/08/31	0	0.00	19	35.28	35.75	-19	12,429	-0.15%
2018/08/30	10	36.40	1	35.60	35.70	9	12,333	0.07%
2018/08/28	2	35.70	0	0.00	35.95	2	12,067	0.02%
2018/08/27	3	35.28	0.2	35.60	35.70	2.8	11,937	0.02%
2018/08/24	1	35.40	11	35.76	36.00	-10	11,651	-0.09%
2018/08/23	10	36.30	15	36.48	37.25	-5	11,349	-0.04%
2018/08/22	12	34.98	28.1	35.16	35.20	-16.1	10,837	-0.15%
2018/08/21	0	0.00	3	33.29	34.05	-3	10,315	-0.03%
2018/08/17	2	32.40	0	0.00	32.45	2	9,994	0.02%
2018/08/14	0	0.00	4	32.71	32.75	-4	9,740	-0.04%
2018/08/13	1	31.60	0	0.00	31.80	1	9,633	0.01%
2018/08/10	13	32.00	0	0.00	31.80	13	9,675	0.13%
2018/08/09	0	0.00	1	31.95	32.10	-1	9,680	-0.01%
2018/08/08	0	0.00	3	32.25	32.20	-3	9,674	-0.03%
2018/08/06	0	0.00	65	31.70	32.10	-65	9,514	-0.68%
2018/08/03	0	0.00	2	31.15	31.25	-2	9,420	-0.02%
2018/08/02	71	31.24	3	31.00	30.75	68	9,391	0.72%
2018/08/01	10	32.16	5	31.85	32.30	5	9,203	0.05%
2018/07/27	1	32.50	0	0.00	32.25	1	9,071	0.01%
2018/07/26	3	32.25	0	0.00	32.85	3	8,977	0.03%
2018/07/25	1	32.10	1	32.15	32.20	0	8,997	0.00%
2018/07/23	1	33.05	1.2	32.14	32.20	-0.2	9,000	0.00%
2018/07/20	0	0.00	1	32.35	32.20	-1	8,874	-0.01%
2018/07/19	0	0.00	1	31.85	31.80	-1	8,652	-0.01%
2018/07/18	1	33.00	43	32.91	33.25	-42	8,444	-0.50%
2018/07/17	0	0.00	1	32.00	32.00	-1	8,072	-0.01%
2018/07/13	7	31.96	10	32.20	32.10	-3	7,921	-0.04%
2018/07/12	0	0.00	1	31.55	32.00	-1	7,804	-0.01%
2018/07/11	6	31.58	5	32.00	31.90	1	7,616	0.01%
2018/07/10	10	32.13	0	0.00	32.05	10	7,440	0.13%
2018/07/09	0	0.00	5.2	32.06	32.35	-5.2	7,233	-0.07%
2018/07/06	0	0.00	2	31.50	31.50	-2	6,964	-0.03%
2018/07/05	7	31.30	11.3	30.89	30.90	-4.3	6,686	-0.06%
2018/07/04	2	30.48	34.1	30.45	30.80	-32.1	6,554	-0.49%
2018/07/03	0	0.00	7	29.23	29.55	-7	6,348	-0.11%
2018/06/28	1	28.30	0	0.00	28.50	1	6,113	0.02%
2018/06/25	10	29.55	20	29.38	29.45	-10	5,984	-0.17%
2018/06/21	0	0.00	9	28.95	28.80	-9	5,896	-0.15%
2018/06/20	9	29.06	1	28.70	29.00	8	5,893	0.14%
2018/06/19	0	0.00	15	28.53	28.50	-15	5,800	-0.26%
2018/06/14	1	28.90	1	28.75	28.55	0	5,465	0.00%
2018/06/08	1	29.50	0	0.00	29.65	1	5,658	0.02%
2018/06/07	1	29.95	0	0.00	29.80	1	5,651	0.02%
2018/06/06	1	29.85	0	0.00	29.95	1	5,608	0.02%
2018/06/04	1	29.25	0	0.00	29.35	1	5,493	0.02%
2018/05/30	3	28.05	0	0.00	28.05	3	5,311	0.06%
2018/05/29	0	0.00	2	28.60	28.80	-2	5,263	-0.04%
2018/05/28	0	0.00	1	28.70	28.70	-1	5,291	-0.02%
2018/05/23	0	0.00	2	29.20	29.20	-2	5,389	-0.04%
2018/05/21	6	28.85	1	28.85	28.95	5	5,414	0.09%
2018/05/18	1	28.50	11.4	28.59	28.65	-10.4	5,417	-0.19%
2018/05/17	2	28.25	0	0.00	28.15	2	5,436	0.04%
2018/05/16	0	0.00	3	28.10	28.20	-3	5,487	-0.05%
2018/05/14	0	0.00	2	28.35	28.25	-2	6,031	-0.03%
2018/05/11	1	28.35	0	0.00	28.35	1	6,126	0.02%
2018/05/09	0	0.00	1	28.40	28.30	-1	6,304	-0.02%
2018/05/08	0	0.00	25	28.18	28.40	-25	6,379	-0.39%
2018/05/03	0	0.00	1	28.25	28.15	-1	6,405	-0.02%
2018/05/02	0	0.00	4	28.53	28.60	-4	6,429	-0.06%
2018/04/30	20	27.80	3	27.93	28.40	17	6,402	0.27%
2018/04/26	0	0.00	3	27.60	27.10	-3	6,388	-0.05%
2018/04/23	0	0.00	6	27.00	27.15	-6	6,535	-0.09%
2018/04/19	0	0.00	14	27.15	27.20	-14	6,875	-0.20%
2018/04/12	1	26.85	10	26.85	26.80	-9	7,449	-0.12%
2018/04/10	0	0.00	9	27.02	27.20	-9	7,665	-0.12%
2018/04/09	0	0.00	20	26.75	27.05	-20	7,672	-0.26%
2018/03/30	0	0.00	2	26.40	26.50	-2	8,034	-0.02%
2018/03/29	1	26.00	1	26.25	26.25	0	7,987	0.00%
2018/03/28	2	25.83	4	26.06	26.10	-2	7,957	-0.03%
2018/03/27	0	0.00	6	26.08	26.10	-6	7,972	-0.08%
2018/03/26	1	25.60	3	25.92	25.95	-2	7,983	-0.03%
2018/03/23	1	25.65	2	25.88	25.95	-1	7,986	-0.01%
2018/03/22	6	26.18	7	26.36	26.30	-1	7,958	-0.01%
2018/03/21	0	0.00	4	26.06	26.10	-4	7,955	-0.05%
2018/03/20	9	25.98	0	0.00	26.10	9	8,020	0.11%
2018/03/19	8	26.18	0	0.00	26.15	8	8,122	0.10%
2018/03/16	0	0.00	10	25.95	26.75	-10	8,054	-0.12%
2018/03/14	10	25.86	1	26.15	25.75	9	7,782	0.12%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/02/27	0	0.00	2	26.10	25.95	-2	7,965	-0.03%
2018/02/26	1	26.00	0	0.00	25.95	1	7,853	0.01%
2018/02/23	0	0.00	2	25.60	25.60	-2	7,789	-0.03%
2018/02/22	0.1	25.15	0	0.00	25.25	0.1	7,827	0.00%
2018/02/09	0	0.00	2	24.38	24.35	-2	7,599	-0.03%
2018/02/08	2	24.45	2	24.68	24.50	0	7,499	0.00%
2018/02/07	7	24.42	4	24.60	24.45	3	7,456	0.04%
2018/02/06	12	24.35	0	0.00	24.30	12	7,175	0.17%
2018/02/02	0	0.00	15	26.43	26.35	-15	6,688	-0.22%
2018/02/01	4	26.10	4	26.31	26.10	0	6,549	0.00%
2018/01/31	0	0.00	8	26.08	26.05	-8	6,461	-0.12%
2018/01/30	1	26.25	0	0.00	26.10	1	6,319	0.02%
2018/01/29	11	26.35	2	26.70	26.45	9	6,257	0.14%
2018/01/26	3	26.30	11	26.52	26.55	-8	6,221	-0.13%
2018/01/25	18	26.34	0	0.00	26.40	18	6,161	0.29%
2018/01/24	8	26.37	0	0.00	26.55	8	6,058	0.13%
2018/01/22	3	26.67	0	0.00	26.70	3	5,825	0.05%
2018/01/19	2	26.95	4	26.78	26.90	-2	5,699	-0.04%
2018/01/18	2	27.00	0	0.00	27.00	2	5,607	0.04%
2018/01/15	11	27.20	0	0.00	27.30	11	5,416	0.20%
2018/01/11	3	26.77	0	0.00	26.75	3	5,189	0.06%
2018/01/10	0	0.00	4	27.23	27.00	-4	5,119	-0.08%
2018/01/09	0	0.00	0.2	26.70	26.75	-0.2	4,956	0.00%
2018/01/08	2	26.70	0	0.00	26.50	2	4,872	0.04%
2018/01/05	20	26.50	0	0.00	26.65	20	4,730	0.42%
2018/01/04	5	26.47	0.5	26.25	26.35	4.5	4,655	0.10%
2018/01/02	0	0.00	17	27.01	26.80	-17	4,448	-0.38%