遠東新 (1402)-華南永昌-台中券商分點個股進出

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
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
4,368張
產業
上市紡織類股
886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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/11/08	1.1	36.62	0	0.00	36.45	1.1	7,898	0.01%
2024/11/04	0	0.00	0	37.30	37.45	0	8,601	0.00%
2024/10/29	0	0.00	10	37.97	38.05	-10	8,937	-0.11%
2024/10/24	0	0.00	15	37.15	37.00	-15	9,068	-0.17%
2024/10/21	10	36.95	0	0.00	36.85	10	9,555	0.10%
2024/10/18	1	36.85	2	37.03	37.10	-1	9,823	-0.01%
2024/10/17	0	0.00	1	37.55	37.05	-1	10,724	-0.01%
2024/10/15	5	36.66	0	0.00	36.45	5	11,215	0.04%
2024/10/11	0.1	36.55	0	0.00	36.45	0.1	11,394	0.00%
2024/10/09	1	37.30	0	0.00	37.35	1	11,509	0.01%
2024/10/08	1	37.45	5	37.80	37.70	-4	11,563	-0.03%
2024/10/07	30	37.04	30	37.10	37.30	0	11,536	0.00%
2024/10/04	12.3	37.40	0	0.00	37.45	12.3	11,512	0.11%
2024/10/01	1	38.70	5	39.00	39.00	-4	11,453	-0.03%
2024/09/30	0	0.00	10	38.75	38.40	-10	11,439	-0.09%
2024/09/27	10	37.75	10	38.20	38.20	0	11,432	0.00%
2024/09/26	10	38.30	11	38.41	38.20	-1	11,527	-0.01%
2024/09/25	1	37.75	3	37.85	37.75	-2	11,533	-0.02%
2024/09/24	0	0.00	11	36.86	37.10	-11	11,611	-0.09%
2024/09/23	1	36.65	2	36.70	36.70	-1	11,853	-0.01%
2024/09/19	0	0.00	13	37.00	37.00	-13	12,245	-0.11%
2024/09/16	0	0.00	1.1	36.80	36.95	-1.1	12,691	-0.01%
2024/09/13	2	36.75	0	0.00	36.70	2	12,705	0.02%
2024/09/12	0	0.00	5	36.86	36.90	-5	12,744	-0.04%
2024/09/06	0	0.00	2	35.20	36.10	-2	12,605	-0.02%
2024/09/05	1	35.70	10	35.80	35.70	-9	12,630	-0.07%
2024/09/04	25	34.86	1	35.35	35.00	24	12,658	0.19%
2024/08/30	1	36.25	0	0.00	36.25	1	12,574	0.01%
2024/08/28	0	0.00	1	36.45	36.25	-1	12,648	-0.01%
2024/08/27	0	0.00	1	36.65	36.70	-1	12,901	-0.01%
2024/08/23	3	35.87	0	0.00	36.00	3	12,883	0.02%
2024/08/22	2	36.40	0	0.00	36.85	2	12,834	0.02%
2024/08/21	3	36.73	0	0.00	36.80	3	12,863	0.02%
2024/08/20	3	36.85	0.1	36.88	37.10	2.9	12,825	0.02%
2024/08/16	0	0.00	3.1	36.36	36.85	-3.1	12,825	-0.02%
2024/08/15	12	36.01	0	0.00	35.45	12	12,640	0.09%
2024/08/14	1	35.50	2	35.55	36.20	-1	12,561	-0.01%
2024/08/13	1	34.80	4	35.06	35.50	-3	12,475	-0.02%
2024/08/12	1	35.04	0	0.00	34.45	1	12,383	0.01%
2024/08/09	0	0.00	5	34.50	34.80	-5	12,353	-0.04%
2024/08/08	2	33.70	0	0.00	33.65	2	12,135	0.02%
2024/08/07	6	34.10	0	0.00	34.10	6	12,018	0.05%
2024/08/06	0	0.00	4.2	34.04	34.10	-4.2	12,005	-0.03%
2024/08/05	5	33.56	10.9	33.65	33.20	-5.9	11,752	-0.05%
2024/08/02	90	34.67	92	34.94	35.00	-2	11,564	-0.02%
2024/08/01	2	34.83	11	34.91	35.15	-9	11,429	-0.08%
2024/07/31	1	34.00	0	0.00	34.00	1	11,310	0.01%
2024/07/30	1	33.40	0	0.00	33.65	1	11,188	0.01%
2024/07/29	0	33.68	1	33.65	33.60	-1	11,216	-0.01%
2024/07/26	0.1	33.15	0	0.00	33.40	0.1	11,132	0.00%
2024/07/23	11	33.11	19	33.29	33.40	-8	11,112	-0.07%
2024/07/22	0	32.80	1	33.00	33.00	-1	10,912	-0.01%
2024/07/19	1	32.70	0	0.00	33.05	1	10,664	0.01%
2024/07/18	25	33.39	1	33.90	32.90	24	10,365	0.23%
2024/07/17	1	37.45	1	37.50	37.30	0	9,423	0.00%
2024/07/16	0	0.00	1	37.55	37.50	-1	9,057	-0.01%
2024/07/15	2	37.85	1.4	37.94	38.00	0.6	8,798	0.01%
2024/07/12	3	38.05	10	37.96	37.80	-7	8,689	-0.08%
2024/07/11	0	0.00	1	37.99	38.00	-1	8,558	-0.01%
2024/07/10	0	0.00	4	37.10	36.95	-4	8,438	-0.05%
2024/07/09	0.2	37.45	11	37.39	37.55	-10.9	8,378	-0.13%
2024/07/05	0	0.00	1.1	37.99	37.25	-1.1	8,206	-0.01%
2024/07/04	5.1	37.63	6	37.68	38.00	-0.9	8,100	-0.01%
2024/07/03	2	36.55	5	36.90	36.75	-3	7,960	-0.04%
2024/07/02	0	0.00	1	36.50	36.30	-1	7,849	-0.01%
2024/07/01	0	0.00	3	36.07	36.00	-3	7,702	-0.04%
2024/06/28	14	35.79	0	0.00	35.25	14	7,501	0.19%
2024/06/27	0	0.00	1	36.00	36.00	-1	7,276	-0.01%
2024/06/26	0	0.00	3	35.33	35.25	-3	6,947	-0.04%
2024/06/25	0	0.00	1	36.50	36.55	-1	6,628	-0.02%
2024/06/24	0	0.00	2	36.18	36.40	-2	6,339	-0.03%
2024/06/21	1	36.50	2	36.37	36.30	-1	6,087	-0.02%
2024/06/20	0	0.00	4	36.01	36.20	-4	5,809	-0.07%
2024/06/19	2	35.93	8	36.00	35.80	-6	5,817	-0.10%
2024/06/18	3	35.70	4	35.84	35.90	-1	5,839	-0.02%
2024/06/17	4	35.49	5	35.53	35.25	-1	5,796	-0.02%
2024/06/14	0	0.00	3	35.40	35.55	-3	5,865	-0.05%
2024/06/13	0	0.00	3	34.98	34.75	-3	5,808	-0.05%
2024/06/12	0	0.00	2	34.98	34.85	-2	6,112	-0.03%
2024/06/11	1	34.90	2	35.10	34.90	-1	6,074	-0.02%
2024/06/07	0	0.00	1	34.10	34.55	-1	6,072	-0.02%
2024/06/06	2	33.70	3	33.92	33.95	-1	6,009	-0.02%
2024/06/04	1	34.00	0	0.00	34.00	1	5,997	0.02%
2024/06/03	4	34.03	5	34.21	34.30	-1	5,976	-0.02%
2024/05/31	0	0.00	4	33.89	33.80	-4	5,814	-0.07%
2024/05/30	3	33.62	1.3	33.70	33.40	1.7	5,554	0.03%
2024/05/29	0	33.30	0	0.00	33.30	0	5,502	0.00%
2024/05/27	0.2	33.60	0	0.00	33.45	0.2	5,679	0.00%
2024/05/24	0.8	33.55	0.1	33.45	33.65	0.7	5,699	0.01%
2024/05/23	0	0.00	1	33.60	33.65	-1	5,699	-0.02%
2024/05/21	0	0.00	6	34.05	34.40	-6	5,614	-0.11%
2024/05/20	0	0.00	1	34.75	34.45	-1	5,589	-0.02%
2024/05/16	0	0.00	16	35.06	35.20	-16	5,542	-0.29%
2024/05/15	1	34.25	0	0.00	34.35	1	5,357	0.02%
2024/05/10	0.1	34.25	4	34.36	34.45	-3.9	5,287	-0.07%
2024/05/09	0	0.00	1	33.50	33.40	-1	5,167	-0.02%
2024/05/02	0	0.00	1	33.30	33.20	-1	4,976	-0.02%
2024/04/29	0	0.00	3	32.95	33.10	-3	4,812	-0.06%
2024/04/26	0	32.30	0	0.00	32.05	0	4,709	0.00%
2024/04/25	0.2	32.40	0	0.00	32.15	0.2	4,661	0.00%
2024/04/24	1	32.30	0	0.00	32.35	1	4,669	0.02%
2024/04/23	0	0.00	17	32.95	32.85	-17	4,764	-0.36%
2024/04/22	0	0.00	4	32.38	32.40	-4	4,821	-0.08%
2024/04/19	20	31.31	0.3	31.50	31.15	19.7	4,788	0.41%
2024/04/17	1	31.85	0	0.00	31.95	1	4,646	0.02%
2024/04/16	1	31.70	10	32.60	31.85	-9	4,600	-0.20%
2024/04/15	0	0.00	0.1	32.70	32.65	-0.1	4,525	0.00%
2024/04/12	1	32.20	0	0.00	32.35	1	4,507	0.02%
2024/04/09	1	33.00	1	32.90	32.90	0	4,541	0.00%
2024/04/08	0	32.50	0	0.00	32.65	0	4,596	0.00%
2024/03/29	0	33.05	0	0.00	33.25	0	4,671	0.00%
2024/03/28	0	0.00	1.1	32.99	33.05	-1.1	4,623	-0.02%
2024/03/27	0	0.00	1	32.95	32.85	-1	4,641	-0.02%
2024/03/21	0	0.00	13	32.50	32.70	-13	5,412	-0.24%
2024/03/19	21	31.78	15	31.70	31.70	6	6,240	0.10%
2024/03/18	1	32.60	0	0.00	32.75	1	6,208	0.02%
2024/03/15	15	33.20	0	0.00	32.90	15	6,204	0.24%
2024/03/14	0	0.00	1	32.90	32.90	-1	5,903	-0.02%
2024/03/13	1	32.55	3.4	32.46	32.70	-2.4	5,894	-0.04%
2024/03/08	0	0.00	15	32.14	32.40	-15	6,094	-0.25%
2024/03/07	0	0.00	10	32.03	32.05	-10	6,235	-0.16%
2024/03/05	0	0.00	0.1	32.00	31.85	-0.1	6,744	0.00%
2024/03/04	1	31.85	1	32.00	31.85	0	6,898	0.00%
2024/03/01	4	31.93	0.3	32.00	31.90	3.7	7,096	0.05%
2024/02/29	0	0.00	8	32.26	32.60	-8	7,360	-0.11%
2024/02/26	5	31.50	4	31.60	31.40	1	7,429	0.01%
2024/02/21	0	0.00	1	31.70	31.75	-1	7,884	-0.01%
2024/02/20	0	0.00	2	31.50	31.60	-2	7,914	-0.03%
2024/02/19	0	0.00	1	31.05	31.35	-1	7,963	-0.01%
2024/02/16	0	0.00	6	30.82	30.85	-6	8,090	-0.07%
2024/02/15	2	30.50	4	30.65	30.70	-2	8,187	-0.02%
2024/02/05	0	0.00	20	30.48	30.65	-20	8,199	-0.24%
2024/02/02	20	31.00	0.1	30.94	31.05	19.9	8,225	0.24%
2024/02/01	0	0.00	10	31.20	31.30	-10	8,264	-0.12%
2024/01/31	0	0.00	0	31.00	30.90	0	8,293	0.00%
2024/01/30	0	30.75	0	0.00	30.65	0	8,280	0.00%
2024/01/26	0	30.80	3	30.80	30.95	-3	8,389	-0.04%
2024/01/25	0	30.80	1	30.85	30.85	-1	8,458	-0.01%
2024/01/24	1	30.55	0	0.00	30.60	1	8,510	0.01%
2024/01/19	2	30.35	0	0.00	30.50	2	8,745	0.02%
2024/01/17	0	0.00	30.1	30.70	30.40	-30.1	8,817	-0.34%
2024/01/16	0	31.00	1	31.15	31.05	-1	8,700	-0.01%
2024/01/15	1	31.50	0	0.00	31.40	1	8,639	0.01%
2024/01/11	1	31.40	0	0.00	31.45	1	8,788	0.01%
2024/01/10	0.1	31.25	6	31.40	31.20	-6	8,999	-0.07%
2024/01/09	1	31.75	2.7	31.74	31.75	-1.7	9,041	-0.02%
2024/01/08	0	0.00	11	31.85	31.80	-11	9,099	-0.12%
2024/01/05	0.1	31.60	0.1	31.70	31.75	0	9,156	0.00%
2024/01/04	0	0.00	17.1	31.65	31.75	-17.1	9,258	-0.18%
2024/01/03	0	0.00	7	31.44	31.45	-7	9,358	-0.07%
2024/01/02	0	0.00	2	31.50	31.55	-2	9,340	-0.02%
2023/12/29	0	0.00	0	31.00	31.20	0	9,309	0.00%
2023/12/27	0	0.00	2	31.45	31.40	-2	9,325	-0.02%
2023/12/25	0	0.00	6	30.85	30.95	-6	9,313	-0.06%
2023/12/22	0	31.10	0	0.00	31.10	0	9,323	0.00%
2023/12/21	0	0.00	2.1	31.45	31.50	-2.1	9,305	-0.02%
2023/12/20	0	31.25	0	0.00	31.25	0	9,118	0.00%
2023/12/19	1.1	31.34	0.2	31.24	31.45	0.9	8,898	0.01%
2023/12/18	0.1	30.99	0	0.00	31.40	0.1	8,728	0.00%
2023/12/15	0.1	30.90	0	0.00	30.80	0.1	8,538	0.00%
2023/12/13	0	30.85	0	0.00	30.70	0	7,673	0.00%
2023/12/12	1.1	30.94	0	30.95	31.00	1.1	8,661	0.01%
2023/12/11	0	30.90	0.2	30.85	30.90	-0.2	8,735	0.00%
2023/12/08	0.2	31.00	0	0.00	30.95	0.2	8,747	0.00%
2023/12/07	0.2	31.10	2	31.20	31.10	-1.8	8,771	-0.02%
2023/12/06	2.1	31.60	0	0.00	31.65	2.1	8,731	0.02%
2023/12/05	1	31.55	0	0.00	31.30	1	8,637	0.01%
2023/12/04	1	31.10	2	31.25	31.60	-1	8,528	-0.01%
2023/11/30	1	31.00	1	31.00	30.60	0	8,250	0.00%
2023/11/27	0	0.00	21	30.79	30.45	-21	7,706	-0.27%
2023/11/22	1	30.50	1	30.50	30.45	0	7,182	0.00%
2023/11/21	0	0.00	2	30.28	30.40	-2	7,084	-0.03%
2023/11/20	5	30.06	2	30.18	29.95	3	6,974	0.04%
2023/11/17	1	30.90	0	0.00	30.75	1	6,888	0.01%
2023/11/14	1	30.45	0	0.00	30.50	1	6,688	0.01%
2023/11/13	1	30.00	0	0.00	30.35	1	6,670	0.01%
2023/11/09	0	0.00	11.7	29.98	30.25	-11.7	6,785	-0.17%
2023/11/08	0	0.00	2	30.25	30.15	-2	6,802	-0.03%
2023/11/06	0	0.00	1	30.20	30.25	-1	6,816	-0.01%
2023/11/03	0	0.00	3	29.85	29.90	-3	6,762	-0.04%
2023/11/02	0	0.00	1	29.70	29.85	-1	6,807	-0.01%
2023/10/31	0	0.00	1	29.55	29.50	-1	6,756	-0.01%
2023/10/30	0	0.00	1	29.20	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	0	29.30	29.25	0	6,725	0.00%
2023/10/26	1	29.00	0	0.00	29.00	1	6,724	0.01%
2023/10/25	0	0.00	0	29.15	29.10	0	6,735	0.00%
2023/10/24	0	0.00	0	28.90	29.05	0	6,755	0.00%
2023/10/23	0	28.90	0	0.00	28.65	0	6,813	0.00%
2023/10/20	5	28.55	0	0.00	28.85	5	6,867	0.07%
2023/10/19	0	28.95	1	29.00	28.95	-1	6,896	-0.01%
2023/10/18	1	29.05	1	29.15	29.00	0	6,918	0.00%
2023/10/17	2	29.18	0	0.00	29.15	2	6,759	0.03%
2023/10/13	0	0.00	1	29.35	29.30	-1	6,951	-0.01%
2023/10/12	4	29.20	0	29.20	29.25	4	7,103	0.06%
2023/10/11	1	29.00	10	28.90	29.20	-9	7,094	-0.13%
2023/10/04	19	28.49	0	0.00	28.35	19	7,025	0.27%
2023/10/03	2	28.85	0	0.00	28.85	2	7,008	0.03%
2023/10/02	0	0.00	5	29.15	29.10	-5	7,088	-0.07%
2023/09/28	1	28.90	3	28.80	28.75	-2	7,268	-0.03%
2023/09/27	1	28.55	0	0.00	28.60	1	7,318	0.01%
2023/09/26	1	28.65	0	0.00	28.60	1	7,364	0.01%
2023/09/25	1.5	28.93	0	28.95	28.85	1.5	7,375	0.02%
2023/09/22	0	28.85	0	0.00	28.75	0	7,447	0.00%
2023/09/21	6	28.88	0	0.00	28.80	6	7,478	0.08%
2023/09/20	0	0.00	1	29.50	29.20	-1	7,445	-0.01%
2023/09/18	0	0.00	2	29.48	29.50	-2	7,578	-0.03%
2023/09/15	9	29.02	0	0.00	29.10	9	7,583	0.12%
2023/09/14	0	0.00	10	29.20	29.45	-10	6,578	-0.15%
2023/09/13	2	28.80	5	29.00	29.15	-3	6,488	-0.05%
2023/09/12	0	0.00	3	29.00	29.15	-3	6,589	-0.05%
2023/09/11	1	28.75	0	28.75	28.70	1	6,585	0.02%
2023/09/08	0	0.00	2	28.30	28.50	-2	6,577	-0.03%
2023/09/07	3	28.53	2	28.45	28.40	1	6,607	0.02%
2023/09/06	6	28.63	0	0.00	28.60	6	6,585	0.09%
2023/09/05	6	28.80	2	28.90	28.85	4	6,564	0.06%
2023/09/04	7.3	28.65	0	0.00	28.60	7.3	6,566	0.11%
2023/09/01	0.1	28.88	0	0.00	28.80	0.1	6,545	0.00%
2023/08/31	4	28.31	0	0.00	28.15	4	6,535	0.06%
2023/08/30	0	28.55	0	0.00	28.55	0	6,414	0.00%
2023/08/29	8	28.19	0	0.00	28.30	8	6,387	0.13%
2023/08/28	8	28.21	0	0.00	28.15	8	6,422	0.12%
2023/08/25	2	28.30	0	0.00	28.30	2	6,945	0.03%
2023/08/24	5.1	28.25	0	0.00	28.35	5.1	6,967	0.07%
2023/08/23	3	28.47	0	0.00	28.35	3	6,916	0.04%
2023/08/22	1	28.55	0	0.00	28.60	1	6,918	0.02%
2023/08/21	8	28.70	1	28.80	28.65	7	6,950	0.10%
2023/08/18	4	28.71	0	0.00	28.75	4	6,960	0.06%
2023/08/17	17	28.39	0	0.00	28.50	17	6,954	0.25%
2023/08/16	38.1	28.66	10	28.90	28.60	28.1	6,909	0.41%
2023/08/15	11	29.20	0.1	29.30	29.15	10.9	6,812	0.16%
2023/08/11	2	29.35	0	0.00	29.50	2	6,846	0.03%
2023/08/10	1	29.30	0	0.00	29.45	1	6,892	0.01%
2023/08/09	1.1	29.51	0	0.00	29.50	1.1	6,876	0.02%
2023/08/08	3	29.60	0	0.00	29.60	3	6,872	0.04%
2023/08/04	4	29.53	0	0.00	29.50	4	6,833	0.06%
2023/08/02	4	29.55	0	0.00	29.55	4	6,812	0.06%
2023/08/01	3	29.62	0	0.00	29.65	3	6,762	0.04%
2023/07/31	7.1	29.71	0	0.00	29.70	7.1	6,757	0.11%
2023/07/28	3.2	29.61	0	0.00	29.70	3.2	6,730	0.05%
2023/07/27	2.1	29.81	2	29.90	29.95	0.1	6,678	0.00%
2023/07/26	5	29.44	0	0.00	29.50	5	6,678	0.07%
2023/07/25	5	29.21	0	0.00	29.25	5	6,659	0.08%
2023/07/24	32.2	29.32	0	0.00	29.15	32.2	6,621	0.49%
2023/07/21	2.1	29.61	11	29.63	29.60	-8.9	6,601	-0.13%
2023/07/20	4	29.96	0	0.00	29.80	4	6,556	0.06%
2023/07/19	6.2	29.82	0	0.00	29.75	6.2	6,559	0.09%
2023/07/18	32	30.01	0	0.00	30.00	32	6,469	0.49%
2023/07/17	17	30.49	1	30.40	30.30	16	6,352	0.25%
2023/07/14	25	32.26	0	0.00	32.30	25	6,184	0.40%
2023/07/13	7	32.33	0	0.00	32.20	7	6,149	0.11%
2023/07/12	3	32.32	10	32.35	32.30	-7	6,134	-0.11%
2023/07/11	2	32.35	1	32.50	32.45	1	6,183	0.02%
2023/07/10	6	32.02	0	0.00	32.00	6	6,239	0.10%
2023/07/07	6	32.07	2	31.95	32.05	4	6,234	0.06%
2023/07/06	20	32.65	10.5	32.52	32.20	9.5	6,204	0.15%
2023/07/05	11	33.39	2.2	33.49	33.35	8.8	6,031	0.15%
2023/07/04	1	33.30	0	0.00	33.15	1	5,975	0.02%
2023/07/03	6	33.43	1	33.40	33.45	5	5,980	0.08%
2023/06/29	2	33.50	0	0.00	33.40	2	5,977	0.03%
2023/06/28	0	0.00	0.1	33.35	33.55	-0.1	5,985	0.00%
2023/06/27	0	0.00	3	33.35	33.50	-3	5,996	-0.05%
2023/06/26	7	33.65	2.5	33.35	33.50	4.5	5,996	0.08%
2023/06/20	0	0.00	1	32.85	32.75	-1	5,927	-0.02%
2023/06/19	0	0.00	1	32.85	32.95	-1	5,923	-0.02%
2023/06/16	3	33.30	0	0.00	32.95	3	6,000	0.05%
2023/06/15	0	0.00	6.2	32.98	33.00	-6.2	5,952	-0.10%
2023/06/14	0	0.00	1.1	32.74	32.75	-1.1	6,108	-0.02%
2023/06/13	0	0.00	102	32.55	32.60	-102	6,136	-1.66%	大賣/鉅額交易
2023/06/12	0	0.00	3	32.57	32.40	-3	6,167	-0.05%
2023/06/09	0	0.00	3	32.65	32.55	-3	6,231	-0.05%
2023/06/07	0	32.45	0	0.00	32.45	0	6,413	0.00%
2023/06/06	1	32.50	5	32.45	32.50	-4	6,684	-0.06%
2023/06/05	0	0.00	0	32.20	32.20	0	6,676	0.00%
2023/06/02	1	31.80	0	0.00	31.90	1	6,685	0.01%
2023/05/31	0	0.00	0.1	32.13	32.30	-0.1	6,635	0.00%
2023/05/30	0	0.00	1	32.10	32.10	-1	6,162	-0.02%
2023/05/29	0	0.00	2	32.00	31.85	-2	6,183	-0.03%
2023/05/26	2	31.80	0	0.00	31.80	2	6,280	0.03%
2023/05/23	0	0.00	0.3	32.00	32.05	-0.3	6,281	0.00%
2023/05/22	0	0.00	0.1	32.10	32.05	-0.1	6,292	0.00%
2023/05/17	0	0.00	4	32.01	31.95	-4	6,460	-0.06%
2023/05/16	2	31.60	1	31.95	31.95	1	6,446	0.02%
2023/05/15	0.1	31.76	0.7	31.75	31.75	-0.6	6,411	-0.01%
2023/05/12	3	31.72	0	0.00	32.10	3	6,429	0.05%
2023/05/11	3	31.72	0	0.00	31.80	3	6,454	0.05%
2023/05/10	1	31.90	2	32.10	32.10	-1	6,462	-0.02%
2023/05/09	0	0.00	5	32.14	32.25	-5	6,488	-0.08%
2023/05/08	0	0.00	2	32.53	32.60	-2	6,531	-0.03%
2023/05/04	2	32.20	0	0.00	32.25	2	6,583	0.03%
2023/05/03	0.1	32.15	1	32.25	32.20	-0.9	6,620	-0.01%
2023/05/02	0.3	32.15	0	0.00	32.25	0.3	6,679	0.00%
2023/04/27	0	0.00	17	31.99	31.85	-17	6,903	-0.25%
2023/04/24	0	0.00	2	31.75	31.90	-2	6,837	-0.03%
2023/04/20	4	31.35	0	0.00	31.45	4	6,890	0.06%
2023/04/19	100	31.63	0	0.00	31.70	100	6,922	1.44%
2023/04/18	0	31.70	0	0.00	31.65	0	6,890	0.00%
2023/04/17	0	31.65	5	31.70	31.85	-5	6,869	-0.07%
2023/04/14	0.1	31.75	0	0.00	31.85	0.1	6,848	0.00%
2023/04/13	0	0.00	1	31.80	31.70	-1	6,817	-0.01%
2023/04/10	1	31.20	5	31.30	31.45	-4	6,717	-0.06%
2023/04/07	1	31.35	0	0.00	31.30	1	6,706	0.01%
2023/03/31	0	0.00	1	31.45	31.30	-1	6,800	-0.01%
2023/03/30	1	31.40	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	1	31.30	31.35	-1	7,930	-0.01%
2023/03/28	0	31.20	0	0.00	31.10	0	8,487	0.00%
2023/03/27	0	31.20	0	0.00	31.20	0	9,180	0.00%
2023/03/23	2	30.95	0	0.00	30.95	2	10,672	0.02%
2023/03/22	1	30.80	0	0.00	30.80	1	10,751	0.01%
2023/03/21	5	30.75	0	0.00	30.75	5	10,925	0.05%
2023/03/20	1	30.80	0	0.00	30.80	1	10,993	0.01%
2023/03/17	71	31.10	0	0.00	31.00	71	11,035	0.64%
2023/03/15	3	31.35	4	31.45	31.25	-1	11,209	-0.01%
2023/03/10	1	31.35	0	0.00	31.25	1	11,507	0.01%
2023/03/09	28	31.86	0	0.00	31.55	28	11,556	0.24%
2023/03/08	1	32.40	0	0.00	32.30	1	11,689	0.01%
2023/03/06	0	0.00	2	32.55	32.45	-2	11,929	-0.02%
2023/03/03	2	32.30	0	0.00	32.20	2	12,018	0.02%
2023/03/02	0	0.00	7.4	32.45	32.45	-7.4	12,138	-0.06%
2023/03/01	7	32.02	0	32.40	32.00	7	12,174	0.06%
2023/02/24	1	32.40	2.7	32.41	32.45	-1.7	12,289	-0.01%
2023/02/23	1.2	32.16	0	0.00	32.45	1.2	12,464	0.01%
2023/02/22	3	32.10	0	0.00	32.15	3	12,554	0.02%
2023/02/21	2	32.20	0	0.00	32.20	2	12,536	0.02%
2023/02/20	1	32.05	20	32.05	32.00	-19	12,685	-0.15%
2023/02/16	0	0.00	1	32.40	32.25	-1	13,072	-0.01%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/10	0	0.00	5	32.35	32.15	-5	13,054	-0.04%
2023/02/09	5.1	32.05	2	32.25	32.20	3.1	13,050	0.02%
2023/01/30	0	0.00	5	33.24	33.30	-5	13,123	-0.04%
2023/01/16	2	32.35	0	0.00	32.45	2	12,947	0.02%
2023/01/13	0	0.00	3.7	32.66	32.60	-3.7	12,943	-0.03%
2023/01/11	0	0.00	2	32.63	32.60	-2	13,227	-0.02%
2023/01/10	0	0.00	0	32.15	32.30	0	13,184	0.00%
2023/01/05	1	31.75	0	0.00	31.70	1	13,327	0.01%
2022/12/30	0	0.00	0.4	31.90	31.90	-0.4	13,486	0.00%
2022/12/29	0	0.00	1	31.60	31.70	-1	13,680	-0.01%
2022/12/23	4.2	31.61	0	0.00	31.55	4.2	13,793	0.03%
2022/12/22	41	31.56	24	32.25	33.00	17	13,807	0.12%
2022/12/21	7	31.19	4	31.26	31.30	3	13,305	0.02%
2022/12/20	4	31.08	1.1	31.20	31.10	2.9	12,822	0.02%
2022/12/19	1.2	31.99	1	31.35	31.30	0.2	12,369	0.00%
2022/12/16	0	0.00	1	32.85	32.60	-1	11,756	-0.01%
2022/12/14	2	32.95	0	0.00	33.00	2	10,406	0.02%
2022/12/13	0	0.00	0.4	32.80	32.65	-0.4	10,365	0.00%
2022/12/12	0	0.00	5	32.98	33.20	-5	10,162	-0.05%
2022/12/07	0	0.00	2	32.75	32.80	-2	10,196	-0.02%
2022/12/06	2	33.00	2	33.15	32.75	0	9,980	0.00%
2022/12/05	10	33.05	10	32.85	32.80	0	9,759	0.00%
2022/12/02	0	0.00	2	32.25	32.30	-2	9,539	-0.02%
2022/12/01	0	0.00	1.1	32.73	32.65	-1.1	9,554	-0.01%
2022/11/30	4	32.33	7.2	32.55	32.50	-3.2	9,436	-0.03%
2022/11/29	0.2	31.65	0.1	31.80	32.15	0.1	9,024	0.00%
2022/11/28	0.2	31.51	1	31.20	31.75	-0.8	8,939	-0.01%
2022/11/25	2	31.40	0	0.00	31.55	2	8,919	0.02%
2022/11/23	1.2	30.82	3	31.00	31.05	-1.9	9,003	-0.02%
2022/11/22	5.2	30.60	0	0.00	30.90	5.2	8,962	0.06%
2022/11/21	11.1	30.49	0	0.00	30.60	11.1	8,791	0.13%
2022/11/16	0	0.00	2	31.80	31.50	-2	8,442	-0.02%
2022/11/15	1.1	32.00	2	32.00	31.65	-1	8,304	-0.01%
2022/11/14	0	0.00	7	33.02	33.20	-7	8,054	-0.09%
2022/11/08	2	32.25	54	32.41	32.80	-52	7,839	-0.66%
2022/11/07	2	32.30	20	32.30	32.45	-18	7,812	-0.23%
2022/11/04	0	0.00	5	32.31	32.35	-5	7,820	-0.06%
2022/11/03	0	0.00	2	31.80	32.30	-2	7,783	-0.03%
2022/11/02	2	31.90	1	31.95	32.05	1	7,796	0.01%
2022/11/01	7	32.24	180	32.23	32.45	-173	7,810	-2.21%	大賣/鉅額交易
2022/10/26	0	0.00	10	31.90	31.90	-10	8,177	-0.12%
2022/10/24	0	0.00	0.2	31.50	31.55	-0.2	8,310	0.00%
2022/10/21	0.2	31.15	8	31.40	31.20	-7.8	8,343	-0.09%
2022/10/20	0	30.40	0	0.00	31.00	0	8,452	0.00%
2022/10/18	1	31.15	0	0.00	30.85	1	8,263	0.01%
2022/10/17	0	30.70	17	30.70	30.95	-17	8,364	-0.20%
2022/10/14	0	31.45	2	31.35	31.35	-2	8,476	-0.02%
2022/10/13	0	31.65	0	0.00	31.40	0	8,525	0.00%
2022/10/11	0	31.60	2	31.50	31.40	-2	8,632	-0.02%
2022/10/03	0	0.00	0.3	32.17	32.15	-0.3	8,721	0.00%
2022/09/30	5	32.55	5	32.25	32.35	0	8,701	0.00%
2022/09/29	1	32.35	0	0.00	32.70	1	8,640	0.01%
2022/09/28	5	32.65	5	32.65	32.35	0	8,598	0.00%
2022/09/27	10	32.83	16	32.68	32.75	-6	8,559	-0.07%
2022/09/26	10	32.30	0	0.00	32.10	10	8,566	0.12%
2022/09/23	7	33.02	11	33.00	32.90	-4	8,531	-0.05%
2022/09/22	5	32.25	10.2	32.83	32.80	-5.2	8,566	-0.06%
2022/09/21	7	32.66	8	32.77	32.80	-1	8,528	-0.01%
2022/09/20	15	32.38	15	32.72	32.80	0	8,539	0.00%
2022/09/19	5	32.20	5	32.10	32.10	0	8,504	0.00%
2022/09/16	0	32.20	12	32.11	32.00	-12	8,589	-0.14%
2022/09/15	2	32.08	4	32.87	33.00	-2	8,451	-0.02%
2022/09/14	6	32.35	6	31.60	32.15	0	8,332	0.00%
2022/09/12	1	31.85	0	0.00	31.85	1	8,310	0.01%
2022/09/08	2	31.60	2	31.75	31.80	0	8,441	0.00%
2022/09/07	0	0.00	2	31.30	31.50	-2	8,426	-0.02%
2022/09/06	0.1	31.65	1	32.00	31.75	-0.9	8,369	-0.01%
2022/09/05	0	0.00	4	31.80	31.75	-4	8,351	-0.05%
2022/09/01	12.1	31.92	5	31.75	31.70	7.1	8,362	0.09%
2022/08/30	16	32.07	20	31.92	32.15	-4	8,202	-0.05%
2022/08/29	5	31.40	7	31.30	31.40	-2	8,112	-0.02%
2022/08/26	3	31.67	15	31.75	31.65	-12	8,041	-0.15%
2022/08/25	1	31.45	4	31.43	31.65	-3	8,038	-0.04%
2022/08/23	0	0.00	0.1	30.85	30.90	-0.1	8,530	0.00%
2022/08/22	0	0.00	1	30.70	30.95	-1	8,617	-0.01%
2022/08/17	10	30.85	0	0.00	30.85	10	8,742	0.11%
2022/08/16	0	0.00	1	30.35	30.60	-1	8,708	-0.01%
2022/08/15	11	30.25	10	30.40	30.25	1	8,650	0.01%
2022/08/12	3	30.22	0	0.00	30.30	3	8,691	0.03%
2022/08/11	1	30.00	0	0.00	30.10	1	8,731	0.01%
2022/08/10	5	30.10	5	29.95	29.85	0	8,773	0.00%
2022/08/09	1.6	29.79	0	0.00	29.90	1.6	8,818	0.02%
2022/08/05	7	29.58	0	0.00	29.65	7	9,067	0.08%
2022/08/04	0.1	29.40	0	0.00	29.50	0.1	9,042	0.00%
2022/08/03	2	29.38	0	0.00	29.65	2	8,959	0.02%
2022/08/02	2	30.00	0	0.00	30.00	2	8,871	0.02%
2022/08/01	1	30.10	1	30.40	30.10	0	8,754	0.00%
2022/07/29	5	30.45	7	30.26	30.40	-2	8,693	-0.02%
2022/07/28	5	30.36	5.1	30.06	30.10	-0.1	8,613	0.00%
2022/07/27	11	31.70	15	31.70	31.75	-4	8,530	-0.05%
2022/07/26	2.1	31.94	0	0.00	31.75	2.1	8,408	0.02%
2022/07/25	0.9	32.10	0	0.00	32.10	0.9	8,375	0.01%
2022/07/22	10	32.13	5	32.25	32.15	5	8,324	0.06%
2022/07/21	1	32.49	0	0.00	32.40	1	8,236	0.01%
2022/07/20	0	0.00	84	32.70	32.30	-84	8,099	-1.04%
2022/07/19	0	0.00	3	32.53	32.50	-3	8,035	-0.04%
2022/07/13	5	31.50	21	31.78	31.90	-16	7,638	-0.21%
2022/07/12	5	31.35	15	31.32	31.50	-10	7,563	-0.13%
2022/07/11	4	31.38	3	31.55	31.50	1	7,491	0.01%
2022/07/07	0	0.00	6	31.43	31.45	-6	7,544	-0.08%
2022/07/06	6	31.79	12	31.60	31.55	-6	7,502	-0.08%
2022/07/05	9	32.18	3.5	32.24	32.25	5.5	7,432	0.07%
2022/07/04	17	31.80	26	31.80	32.00	-9	7,378	-0.12%
2022/07/01	5	31.45	5	31.38	31.15	0	7,350	0.00%
2022/06/30	1	31.95	0	0.00	31.80	1	7,333	0.01%
2022/06/29	1	31.95	38.5	31.97	32.15	-37.5	7,207	-0.52%
2022/06/28	5	31.90	7	31.78	31.85	-2	7,164	-0.03%
2022/06/27	18	31.58	12.6	31.60	31.70	5.5	7,165	0.08%
2022/06/24	5	31.40	0	0.00	31.30	5	7,133	0.07%
2022/06/17	0	0.00	10	30.90	30.85	-10	7,046	-0.14%
2022/06/13	0	0.00	15	30.95	30.95	-15	7,145	-0.21%
2022/06/10	0	0.00	20	31.40	31.30	-20	7,112	-0.28%
2022/06/09	7	31.06	9	31.43	31.40	-2	7,143	-0.03%
2022/06/06	0	0.00	1	30.80	30.80	-1	7,055	-0.01%
2022/06/01	1	30.80	20	30.72	30.80	-19	7,263	-0.26%
2022/05/31	22	30.57	7	31.21	30.50	15	7,236	0.21%
2022/05/26	5	31.85	0	0.00	31.75	5	6,705	0.07%
2022/05/25	5	31.70	0	0.00	31.70	5	6,809	0.07%
2022/05/24	0	0.00	2	31.45	31.50	-2	6,834	-0.03%
2022/05/23	11	31.38	20	31.40	31.40	-9	6,833	-0.13%
2022/05/20	20	31.15	6	31.35	31.35	14	6,908	0.20%
2022/05/19	1	30.95	2	31.05	31.15	-1	6,881	-0.01%
2022/05/18	3	31.10	10	30.95	31.25	-7	6,844	-0.10%
2022/05/17	4	30.86	1	30.85	30.90	3	6,847	0.04%
2022/05/16	1	30.85	54	30.82	30.90	-53	6,783	-0.78%
2022/05/13	0	0.00	154	30.47	31.00	-154	6,707	-2.30%	大賣/鉅額交易
2022/05/12	10	29.80	0	0.00	29.70	10	6,483	0.15%
2022/05/10	32	30.03	1	30.20	30.15	31	6,408	0.48%
2022/05/09	10	29.90	0	0.00	29.80	10	6,403	0.16%
2022/05/06	0	0.00	4	30.23	30.20	-4	6,359	-0.06%
2022/05/04	10	30.05	0	0.00	30.15	10	6,362	0.16%
2022/05/03	1	30.05	0	0.00	29.95	1	6,420	0.02%
2022/04/28	40	29.75	10	29.95	29.95	30	6,467	0.46%
2022/04/27	11	29.79	0	0.00	29.70	11	6,435	0.17%
2022/04/26	10	29.95	0	0.00	30.25	10	6,393	0.16%
2022/04/25	30	29.88	0	0.00	30.00	30	6,366	0.47%
2022/04/19	0	0.00	1	30.15	30.10	-1	6,220	-0.02%
2022/04/18	30	30.00	0	0.00	30.20	30	6,202	0.48%
2022/04/15	0	0.00	1	30.25	30.40	-1	6,111	-0.02%
2022/04/14	0	0.00	3	30.55	30.60	-3	6,091	-0.05%
2022/04/13	0	0.00	39	30.61	30.90	-39	6,107	-0.64%
2022/04/07	10	30.00	3	30.00	29.95	7	6,014	0.12%
2022/04/06	10	30.00	0	0.00	30.45	10	5,946	0.17%
2022/04/01	10	30.00	0	0.00	30.30	10	5,888	0.17%
2022/03/29	11	30.25	0	0.00	30.35	11	5,761	0.19%
2022/03/28	10	30.00	0	0.00	30.20	10	5,716	0.17%
2022/03/25	0	0.00	5	30.35	30.60	-5	5,635	-0.09%
2022/03/24	0	0.00	46	30.75	30.85	-46	5,568	-0.83%
2022/03/23	0	0.00	7	30.73	30.75	-7	6,002	-0.12%
2022/03/22	10	30.80	53	30.60	30.80	-43	6,006	-0.72%
2022/03/21	3	30.52	3	30.65	30.65	0	5,997	0.00%
2022/03/17	45	30.45	5	30.60	30.55	40	5,918	0.68%
2022/03/16	1	30.45	0.1	30.20	30.45	0.9	5,820	0.02%
2022/03/15	4	30.15	0.4	30.05	30.20	3.6	5,784	0.06%
2022/03/14	2	30.28	18	30.35	30.55	-16	5,778	-0.28%
2022/03/11	2	30.10	49.3	30.19	30.20	-47.3	5,786	-0.82%
2022/03/10	0	0.00	1	30.20	30.20	-1	5,817	-0.02%
2022/03/09	10	29.60	0	0.00	29.55	10	5,785	0.17%
2022/03/08	5	29.50	0.1	29.50	29.50	4.9	5,790	0.08%
2022/03/07	5	29.45	9.2	29.48	29.50	-4.2	5,772	-0.07%
2022/03/03	0	0.00	1	30.45	30.60	-1	5,993	-0.02%
2022/03/01	0	0.00	0.1	30.15	30.30	-0.1	6,138	0.00%
2022/02/25	3	29.80	0	0.00	29.55	3	6,226	0.05%
2022/02/24	5	29.54	0.1	29.90	29.70	5	6,328	0.08%
2022/02/22	0	0.00	10	29.98	29.95	-10	6,343	-0.16%
2022/02/21	0	0.00	6	30.09	30.20	-6	6,280	-0.10%
2022/02/18	0	0.00	3	29.95	30.00	-3	6,347	-0.05%
2022/02/17	10	29.75	2	29.75	29.80	8	6,513	0.12%
2022/02/16	0	0.00	2	29.53	29.60	-2	6,452	-0.03%
2022/02/14	0	0.00	5	29.40	29.45	-5	6,539	-0.08%
2022/02/11	0	0.00	15	29.53	29.40	-15	6,560	-0.23%
2022/02/10	0	0.00	12	29.51	29.60	-12	6,649	-0.18%
2022/02/09	5.1	29.11	10.1	29.45	29.50	-5	6,677	-0.07%
2022/02/07	0	0.00	22.2	29.23	29.30	-22.2	6,679	-0.33%
2022/01/26	0	28.55	1	28.55	28.80	-1	6,635	-0.01%
2022/01/25	17.2	28.32	1	28.60	28.60	16.2	6,715	0.24%
2022/01/24	1.3	28.72	0	0.00	28.80	1.3	6,702	0.02%
2022/01/21	15.1	28.80	0	0.00	28.80	15.1	6,823	0.22%
2022/01/20	0.7	29.20	0	0.00	29.25	0.7	6,785	0.01%
2022/01/19	0	0.00	0	29.05	29.15	0	6,781	0.00%
2022/01/14	1	29.20	20	29.25	29.20	-19	6,992	-0.27%
2022/01/13	0	0.00	11	29.55	29.55	-11	7,063	-0.16%
2022/01/11	1	29.00	0.2	29.00	29.15	0.8	7,139	0.01%
2022/01/10	1	29.00	0	0.00	29.10	1	7,159	0.01%
2022/01/07	3	29.17	0	0.00	29.15	3	7,223	0.04%
2022/01/06	0	0.00	4	29.05	29.25	-4	7,241	-0.06%
2022/01/05	0	0.00	1	29.05	29.05	-1	7,215	-0.01%
2022/01/04	13	28.94	0	28.95	29.00	13	7,289	0.18%
2022/01/03	1	29.00	0.1	29.10	29.15	0.9	7,279	0.01%
2021/12/30	3	29.10	5	29.17	29.30	-2	7,292	-0.03%
2021/12/29	0	0.00	3	29.20	29.30	-3	7,326	-0.04%
2021/12/28	0	0.00	7	29.11	29.15	-7	7,334	-0.10%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	6	28.90	28.90	-6	7,467	-0.08%
2021/12/23	0.1	28.75	0	0.00	28.80	0.1	7,546	0.00%
2021/12/22	2	28.58	0	0.00	28.60	2	7,589	0.03%
2021/12/17	6.1	28.15	0	0.00	28.10	6.1	7,729	0.08%
2021/12/16	8	28.27	0	0.00	28.20	8	7,273	0.11%
2021/12/15	4.1	28.35	4.1	28.30	28.35	0	7,419	0.00%
2021/12/14	1	28.30	0	0.00	28.45	1	7,477	0.01%
2021/12/13	3	28.54	0	0.00	28.45	3	7,498	0.04%
2021/12/10	5.1	28.61	0	0.00	28.75	5.1	7,464	0.07%
2021/12/09	1	28.65	0	0.00	28.85	1	7,482	0.01%
2021/12/08	1	28.65	1	28.70	28.75	0	7,459	0.00%
2021/12/07	0.1	28.60	1	28.75	28.75	-0.9	7,436	-0.01%
2021/12/06	1.1	28.44	0	0.00	28.60	1.1	7,462	0.01%
2021/12/03	4.1	28.31	10	28.30	28.30	-5.9	7,471	-0.08%
2021/12/02	3	28.10	0	0.00	28.30	3	7,435	0.04%
2021/12/01	30.2	28.22	0	0.00	28.30	30.2	7,380	0.41%
2021/11/30	4.2	28.06	0	0.00	27.90	4.2	7,311	0.06%
2021/11/29	12.1	27.98	2	28.08	28.15	10.1	7,019	0.14%
2021/11/26	17	28.24	1	28.35	28.25	16	6,936	0.23%
2021/11/25	22	28.45	6	28.44	28.55	16	6,926	0.23%
2021/11/24	17	28.58	1	28.80	28.80	16	6,802	0.24%
2021/11/23	13	28.70	10	28.80	28.75	3	6,647	0.05%
2021/11/22	22	29.21	0	0.00	29.15	22	6,394	0.34%
2021/11/19	2	29.33	0	0.00	29.40	2	6,314	0.03%
2021/11/18	1	29.45	0	0.00	29.50	1	6,276	0.02%
2021/11/17	11	29.30	8	29.25	29.35	3	6,236	0.05%
2021/11/16	9	29.43	2	29.35	29.50	7	6,162	0.11%
2021/11/15	18	30.13	0	0.00	30.00	18	6,044	0.30%
2021/11/12	22	30.06	7	30.13	30.15	15	6,060	0.25%
2021/11/11	120	30.04	2	30.00	30.00	118	6,017	1.96%	大買/鉅額交易
2021/11/10	5	29.79	0	0.00	29.90	5	6,051	0.08%
2021/11/09	80	29.85	5	29.70	29.90	75	6,026	1.24%
2021/11/08	0.1	29.50	1	29.50	29.45	-0.9	5,942	-0.02%
2021/11/05	0	0.00	2	29.25	29.40	-2	5,918	-0.03%
2021/11/03	2	29.50	0	0.00	29.55	2	5,896	0.03%
2021/11/02	0	0.00	3	29.45	29.45	-3	5,904	-0.05%
2021/11/01	6.1	29.01	0	0.00	29.00	6.1	5,882	0.10%
2021/10/29	13.1	29.02	0	0.00	29.10	13.1	5,849	0.22%
2021/10/28	7	29.39	0	0.00	29.25	7	5,769	0.12%
2021/10/27	2	29.38	0	0.00	29.45	2	5,804	0.03%
2021/10/26	3	29.50	0.7	29.60	29.55	2.3	6,014	0.04%
2021/10/25	8.2	29.40	1	29.35	29.35	7.2	6,336	0.11%
2021/10/22	12	29.42	6.1	29.29	29.40	5.9	6,457	0.09%
2021/10/21	3	29.90	0	0.00	30.10	3	6,394	0.05%
2021/10/20	5	29.85	1	30.00	29.80	4	6,485	0.06%
2021/10/19	1	29.65	3	29.65	29.70	-2	6,402	-0.03%
2021/10/14	2	29.13	0	0.00	29.05	2	6,484	0.03%
2021/10/13	0	0.00	0.5	29.30	29.25	-0.5	6,551	-0.01%
2021/10/12	0.2	29.30	0.2	29.25	29.25	-0.1	6,700	0.00%
2021/10/08	0	0.00	0.2	29.60	29.45	-0.2	6,628	0.00%
2021/10/07	0	0.00	0	29.60	29.55	0	6,645	0.00%
2021/10/06	1	29.15	0	0.00	29.25	1	6,701	0.01%
2021/10/04	0	0.00	3	29.35	29.35	-3	6,845	-0.04%
2021/10/01	11	29.12	10	29.65	29.15	1	6,951	0.01%
2021/09/30	6	29.95	1	29.95	29.85	5	6,844	0.07%
2021/09/27	1	29.85	6	29.99	29.85	-5	6,803	-0.07%
2021/09/23	5	29.17	26	29.25	29.25	-21	6,853	-0.31%
2021/09/22	41	28.69	0	0.00	28.70	41	6,892	0.59%
2021/09/17	1	29.75	0	0.00	29.50	1	6,742	0.01%
2021/09/16	2	29.60	0	0.00	29.65	2	6,689	0.03%
2021/09/15	0	0.00	12	29.73	29.80	-12	6,678	-0.18%
2021/09/14	0	0.00	12	29.78	29.75	-12	6,764	-0.18%
2021/09/13	1	29.05	9	29.10	29.45	-8	6,777	-0.12%
2021/09/10	9.1	29.10	0	0.00	29.20	9.1	6,832	0.13%
2021/09/09	7	29.07	0.5	29.08	29.05	6.5	6,998	0.09%
2021/09/08	3	29.32	0	0.00	29.25	3	6,926	0.04%
2021/09/06	2	29.78	0	0.00	29.70	2	6,947	0.03%
2021/09/03	0	0.00	8	29.75	30.00	-8	6,965	-0.11%
2021/09/02	1.5	29.58	0	0.00	29.60	1.5	6,996	0.02%
2021/09/01	1.2	29.65	0	0.00	29.60	1.2	7,023	0.02%
2021/08/31	0.3	29.90	0	0.00	30.05	0.3	7,030	0.00%
2021/08/30	11	29.60	6	29.72	29.90	5	6,985	0.07%
2021/08/27	1.1	29.53	5	29.40	29.65	-3.9	7,029	-0.06%
2021/08/26	7	29.00	0	0.00	29.20	7	7,095	0.10%
2021/08/24	0	0.00	8	29.26	29.40	-8	7,260	-0.11%
2021/08/23	5.6	28.86	10	28.90	28.90	-4.4	7,338	-0.06%
2021/08/19	12	28.24	0	0.00	28.30	12	7,602	0.16%
2021/08/18	3	28.50	0	0.00	28.85	3	7,552	0.04%
2021/08/17	16	28.75	5	28.58	28.55	11	7,612	0.14%
2021/08/16	14	29.28	3	29.12	29.05	11	7,620	0.14%
2021/08/11	3	29.95	5	29.80	30.00	-2	7,698	-0.03%
2021/08/10	0.5	30.00	1	29.95	29.95	-0.5	7,781	-0.01%
2021/08/09	6	29.84	6	29.85	29.95	0	7,973	0.00%
2021/08/06	2	30.05	10	30.10	30.05	-8	8,119	-0.10%
2021/08/05	2	30.00	0	0.00	30.00	2	8,351	0.02%
2021/08/03	1	30.20	0	0.00	30.30	1	9,104	0.01%
2021/08/02	1	30.00	0	0.00	30.10	1	9,307	0.01%
2021/07/30	45.1	29.79	5	29.65	29.60	40.1	9,473	0.42%
2021/07/29	11	30.92	2	31.10	31.15	9	9,574	0.09%
2021/07/28	14	31.03	0	0.00	31.00	14	9,453	0.15%
2021/07/27	3	31.80	0	0.00	31.50	3	9,632	0.03%
2021/07/26	1	32.00	1	32.85	31.90	0	9,668	0.00%
2021/07/23	1	32.80	0	0.00	32.75	1	9,640	0.01%
2021/07/22	0	0.00	48	32.57	32.90	-48	9,785	-0.49%
2021/07/20	52	33.00	2	32.60	32.60	50	10,058	0.50%
2021/07/19	7	33.58	5	33.55	33.60	2	10,150	0.02%
2021/07/16	5	33.20	2	33.45	33.60	3	10,793	0.03%
2021/07/15	9	32.65	3	32.80	32.80	6	10,822	0.06%
2021/07/14	0	0.00	2	32.63	32.60	-2	11,046	-0.02%
2021/07/13	0.5	32.85	0	0.00	32.90	0.5	11,496	0.00%
2021/07/12	3	32.85	0.2	33.00	32.95	2.8	11,706	0.02%
2021/07/09	0.1	32.85	10	32.85	32.95	-9.9	11,661	-0.08%
2021/07/08	1.5	32.45	1	32.90	32.95	0.5	11,633	0.00%
2021/07/07	0	0.00	20	32.30	32.35	-20	11,685	-0.17%
2021/07/05	1.1	32.45	3	32.35	32.45	-1.9	11,827	-0.02%
2021/07/02	20	32.65	15	32.72	32.20	5	12,077	0.04%
2021/07/01	13	32.48	2	32.35	32.45	11	12,046	0.09%
2021/06/30	101	32.10	0	0.00	32.00	101	11,996	0.84%	大買/鉅額交易
2021/06/29	10	31.85	3	31.83	31.90	7	11,990	0.06%
2021/06/28	20	31.90	0	0.00	31.90	20	12,109	0.17%
2021/06/25	8.1	31.90	0	0.00	31.75	8.1	12,240	0.07%
2021/06/23	2	31.45	15	30.95	31.65	-13	12,488	-0.10%
2021/06/22	0	0.00	10	31.00	30.85	-10	12,389	-0.08%
2021/06/21	40	30.68	0	0.00	30.75	40	12,363	0.32%
2021/06/17	0	0.00	6	31.78	31.80	-6	12,184	-0.05%
2021/06/16	1	31.70	0	0.00	31.85	1	12,390	0.01%
2021/06/15	2	31.70	0	0.00	31.80	2	12,414	0.02%
2021/06/11	0.1	31.95	0	0.00	31.90	0.1	12,468	0.00%
2021/06/09	1	31.60	11	31.67	31.50	-10	12,505	-0.08%
2021/06/04	2	32.30	30	32.00	31.90	-28	12,686	-0.22%
2021/06/03	6.1	32.17	5	32.45	32.45	1.1	12,856	0.01%
2021/06/02	1	32.00	11	31.66	32.05	-10	12,835	-0.08%
2021/06/01	1.1	31.92	12	31.71	31.90	-10.9	12,821	-0.09%
2021/05/31	10	31.45	4	31.61	31.65	6	12,902	0.05%
2021/05/28	0	0.00	32.1	31.39	31.25	-32.1	13,025	-0.25%
2021/05/27	1	30.75	30	30.83	30.40	-29	13,102	-0.22%
2021/05/26	0	0.00	1	31.30	31.40	-1	13,326	-0.01%
2021/05/25	29	31.16	84.1	31.01	31.20	-55.1	13,880	-0.40%
2021/05/24	50.1	30.61	3	31.07	30.55	47.1	13,847	0.34%
2021/05/20	0	0.00	1	30.20	30.35	-1	13,874	-0.01%
2021/05/19	0.5	30.70	0	0.00	30.60	0.5	13,813	0.00%
2021/05/18	0	0.00	2	30.68	30.80	-2	13,857	-0.01%
2021/05/17	0.6	29.85	92	29.65	29.65	-91.4	13,908	-0.66%
2021/05/14	0	0.00	75	30.78	30.75	-75	13,754	-0.55%
2021/05/13	50	30.57	0	0.00	30.00	50	13,594	0.37%
2021/05/12	9.1	30.29	35	30.53	30.65	-25.9	13,360	-0.19%
2021/05/11	30	33.87	32.3	33.38	32.75	-2.3	12,933	-0.02%
2021/05/10	1	33.90	1	34.00	33.90	0	12,670	0.00%
2021/05/07	28	34.44	0	0.00	33.25	28	12,533	0.22%
2021/05/06	4	33.70	11	33.56	33.85	-7	12,389	-0.06%
2021/05/05	7	32.76	3	32.60	32.65	4	12,148	0.03%
2021/05/04	1	31.85	2	32.43	31.70	-1	11,969	-0.01%
2021/05/03	5	32.85	24	32.66	32.35	-19	11,684	-0.16%
2021/04/29	5	33.45	10	33.28	33.25	-5	11,607	-0.04%
2021/04/28	14	33.36	16	33.22	33.40	-2	11,517	-0.02%
2021/04/27	4	32.74	17	32.86	32.85	-13	11,597	-0.11%
2021/04/26	28	32.47	6.1	32.46	32.50	21.9	11,508	0.19%
2021/04/23	33	32.60	14	32.45	32.55	19	11,376	0.17%
2021/04/22	27	34.03	21	34.78	33.30	6	11,299	0.05%
2021/04/21	1	33.05	0	0.00	33.10	1	10,647	0.01%
2021/04/20	41	32.78	3	32.77	33.15	38	10,518	0.36%
2021/04/19	46	32.05	2.1	33.17	33.40	43.9	10,323	0.43%
2021/04/16	27	31.73	6.1	31.62	31.90	20.9	9,904	0.21%
2021/04/15	0	0.00	1	30.95	30.95	-1	9,687	-0.01%
2021/04/14	1	30.40	0	0.00	30.60	1	9,661	0.01%
2021/04/13	14.3	30.94	3	31.00	30.60	11.3	9,715	0.12%
2021/04/12	1	30.70	1	30.60	30.95	0	9,576	0.00%
2021/04/08	0	0.00	2	30.50	30.50	-2	9,510	-0.02%
2021/04/07	3	29.95	3	29.98	30.00	0	9,345	0.00%
2021/04/06	8	29.96	1	30.10	29.95	7	9,379	0.07%
2021/04/01	1	29.95	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	4	29.96	30.20	-4	9,448	-0.04%
2021/03/30	32	29.95	7	30.01	30.00	25	9,393	0.27%
2021/03/29	18	29.88	1	29.90	29.90	17	9,243	0.18%
2021/03/26	15	29.68	5	29.71	29.75	10	9,217	0.11%
2021/03/25	0	0.00	2	29.10	29.10	-2	9,079	-0.02%
2021/03/24	2	28.90	1	29.10	29.15	1	9,106	0.01%
2021/03/22	0	0.00	19	29.09	29.40	-19	9,144	-0.21%
2021/03/19	1	29.00	6	29.00	29.20	-5	9,159	-0.05%
2021/03/18	0	0.00	7	29.51	29.50	-7	8,969	-0.08%
2021/03/17	0	0.00	0.2	29.68	29.45	-0.2	8,943	0.00%
2021/03/16	0	0.00	9	29.80	29.90	-9	8,907	-0.10%
2021/03/15	2	29.50	0	0.00	29.55	2	8,865	0.02%
2021/03/12	10	29.80	14	29.65	29.80	-4	8,896	-0.04%
2021/03/11	4	29.55	5.1	29.57	29.45	-1.1	8,865	-0.01%
2021/03/10	0	0.00	13	29.62	29.75	-13	8,862	-0.15%
2021/03/09	0	0.00	32	29.72	29.90	-32	8,855	-0.36%
2021/03/05	10	29.10	6	29.14	29.35	4	8,667	0.05%
2021/03/04	8	29.22	2	29.40	29.40	6	8,846	0.07%
2021/03/03	2	29.15	3.1	29.33	29.35	-1.1	8,753	-0.01%
2021/03/02	0	0.00	2	29.18	28.70	-2	8,558	-0.02%
2021/02/26	6	28.78	0	0.00	28.95	6	8,447	0.07%
2021/02/25	4	29.45	16	28.98	29.50	-12	8,055	-0.15%
2021/02/24	1	28.15	0	0.00	27.75	1	7,569	0.01%
2021/02/23	3	27.95	15	28.02	28.10	-12	7,539	-0.16%
2021/02/22	0	0.00	5	27.45	27.45	-5	7,489	-0.07%
2021/02/19	5	27.35	0	0.00	27.40	5	7,606	0.07%
2021/02/18	19	27.55	6	27.59	27.50	13	7,725	0.17%
2021/02/17	5	27.05	11	27.01	27.10	-6	7,641	-0.08%
2021/02/05	13.6	26.70	21	26.94	27.05	-7.4	7,543	-0.10%
2021/02/04	16	26.64	5	26.95	26.85	11	7,589	0.14%
2021/02/03	1.1	26.65	0	0.00	26.70	1.1	7,778	0.01%
2021/02/01	1	26.60	2	26.48	26.25	-1	7,803	-0.01%
2021/01/29	1	26.40	0	0.00	26.00	1	7,754	0.01%
2021/01/28	12	26.53	15	26.77	26.45	-3	7,641	-0.04%
2021/01/27	5	26.65	0	0.00	26.50	5	7,542	0.07%
2021/01/26	1	26.60	0	0.00	26.60	1	7,485	0.01%
2021/01/25	2	26.68	0	0.00	26.80	2	7,457	0.03%
2021/01/22	7	26.35	0	0.00	26.40	7	7,481	0.09%
2021/01/21	16	26.43	15	26.43	26.40	1	7,420	0.01%
2021/01/20	9	26.79	0	0.00	26.40	9	7,367	0.12%
2021/01/19	5	27.25	1	27.45	27.45	4	7,118	0.06%
2021/01/18	1	27.10	0	0.00	27.25	1	7,132	0.01%
2021/01/15	1	27.55	0	0.00	27.60	1	7,011	0.01%
2021/01/14	0.3	27.90	0	0.00	28.10	0.3	6,947	0.00%
2021/01/13	0.2	28.20	10	28.40	28.40	-9.8	6,921	-0.14%
2021/01/11	1	28.45	0	0.00	28.60	1	6,860	0.01%
2021/01/08	0	0.00	1	28.35	28.70	-1	6,819	-0.01%
2021/01/06	0	0.00	1	28.70	28.35	-1	6,715	-0.01%
2021/01/05	3	28.75	64	28.72	28.85	-61	6,573	-0.93%
2021/01/04	0	0.00	5	28.80	28.85	-5	6,584	-0.08%
2020/12/31	1	28.75	80.1	28.79	28.95	-79.1	6,491	-1.22%
2020/12/30	5	28.70	20	28.90	29.05	-15	6,463	-0.23%
2020/12/29	11	28.57	20	28.58	28.65	-9	6,398	-0.14%
2020/12/28	11	28.69	11	28.65	28.60	0	6,397	0.00%
2020/12/25	0.1	28.45	3	28.48	28.55	-2.9	6,364	-0.05%
2020/12/24	61	28.30	47	28.13	28.05	14	6,308	0.22%
2020/12/23	0	0.00	1	27.60	27.60	-1	6,197	-0.02%
2020/12/22	42	27.94	0	0.00	27.70	42	6,247	0.67%
2020/12/21	5	27.95	2	27.75	27.95	3	6,346	0.05%
2020/12/17	0.1	27.65	0	0.00	27.55	0.1	6,485	0.00%
2020/12/16	0	0.00	23	27.69	27.90	-23	6,526	-0.35%
2020/12/15	23	27.47	0	0.00	27.15	23	6,649	0.35%
2020/12/09	1	27.70	3	27.45	27.75	-2	7,005	-0.03%
2020/12/07	6.1	27.67	0	0.00	27.60	6.1	7,007	0.09%
2020/12/04	8	27.64	3	27.70	27.65	5	7,046	0.07%
2020/12/03	0	0.00	1	27.40	27.40	-1	7,108	-0.01%
2020/12/02	0.2	27.45	0.1	27.50	27.40	0.1	7,211	0.00%
2020/12/01	10.1	27.25	50	27.34	27.50	-39.9	7,359	-0.54%
2020/11/30	21	27.75	0	0.00	27.40	21	7,539	0.28%
2020/11/27	33	27.67	40	27.74	27.70	-7	7,373	-0.09%
2020/11/26	2	27.90	10	27.90	27.90	-8	7,410	-0.11%
2020/11/25	5	27.90	12	28.04	28.05	-7	7,542	-0.09%
2020/11/24	2	28.00	20	28.10	28.05	-18	7,534	-0.24%
2020/11/23	26	28.22	4	28.25	28.25	22	7,519	0.29%
2020/11/20	0	0.00	1	27.95	28.15	-1	7,425	-0.01%
2020/11/19	0	0.00	1	28.20	28.20	-1	7,434	-0.01%
2020/11/18	0	0.00	11	28.13	28.20	-11	7,418	-0.15%
2020/11/17	4	27.90	3	27.93	28.00	1	7,326	0.01%
2020/11/16	0	0.00	1	27.40	27.50	-1	7,345	-0.01%
2020/11/13	3	27.30	8	27.34	27.60	-5	7,415	-0.07%
2020/11/12	5	27.38	0	0.00	27.60	5	7,452	0.07%
2020/11/11	1	27.15	8	27.17	27.70	-7	7,458	-0.09%
2020/11/10	25.5	26.80	2	26.95	26.90	23.5	7,254	0.32%
2020/11/09	0	0.00	11	26.45	26.60	-11	7,186	-0.15%
2020/11/05	0	0.00	10	26.25	26.20	-10	7,223	-0.14%
2020/11/04	0	0.00	35	26.10	26.10	-35	7,262	-0.48%
2020/11/03	0	0.00	12	26.15	26.20	-12	7,343	-0.16%
2020/11/02	0	0.00	2	25.75	26.05	-2	7,391	-0.03%
2020/10/30	1	25.60	0	0.00	25.75	1	7,470	0.01%
2020/10/29	2.1	25.76	0	0.00	25.80	2.1	7,531	0.03%
2020/10/27	0	0.00	1	25.95	25.90	-1	8,024	-0.01%
2020/10/26	66	26.00	0	0.00	26.00	66	8,167	0.81%
2020/10/22	0	0.00	23	26.10	26.25	-23	8,583	-0.27%
2020/10/21	21	25.81	0	0.00	25.75	21	9,269	0.23%
2020/10/19	0	0.00	20	26.15	26.10	-20	9,777	-0.20%
2020/10/16	0	0.00	1	26.00	25.95	-1	10,069	-0.01%
2020/10/15	1	26.00	0	0.00	26.15	1	10,261	0.01%
2020/10/14	20	26.00	0	0.00	26.00	20	10,428	0.19%
2020/10/13	0	0.00	3	25.80	25.70	-3	10,653	-0.03%
2020/10/12	2.1	25.76	0	0.00	25.90	2.1	10,935	0.02%
2020/10/07	46	26.12	5	26.20	26.10	41	11,280	0.36%
2020/10/06	2	26.00	34	26.10	26.10	-32	11,404	-0.28%
2020/09/30	0	0.00	1	25.50	25.30	-1	11,480	-0.01%
2020/09/28	30	25.35	1	25.25	25.40	29	11,562	0.25%
2020/09/25	40.2	24.95	2	25.05	25.10	38.2	11,642	0.33%
2020/09/24	12.2	24.98	4	25.08	24.85	8.2	11,757	0.07%
2020/09/23	3	25.53	0	0.00	25.55	3	11,728	0.03%
2020/09/21	3	25.82	0	0.00	25.85	3	11,656	0.03%
2020/09/18	23	25.93	7	25.93	25.75	16	11,659	0.14%
2020/09/17	9	25.94	0	0.00	25.95	9	11,518	0.08%
2020/09/16	3	25.95	2	26.00	26.00	1	11,472	0.01%
2020/09/15	30.1	26.02	0	0.00	26.15	30.1	11,387	0.26%
2020/09/14	1.3	26.42	0	0.00	26.50	1.3	11,313	0.01%
2020/09/11	6	26.58	0	0.00	26.45	6	11,306	0.05%
2020/09/10	1.1	26.65	10.1	26.65	26.65	-9	11,332	-0.08%
2020/09/09	13	26.74	11	26.86	26.90	2	11,390	0.02%
2020/09/08	25	27.14	14	27.06	27.00	11	11,374	0.10%
2020/09/07	2	27.35	3	27.40	27.30	-1	11,348	-0.01%
2020/09/04	12.1	26.94	39	27.09	26.90	-26.9	11,400	-0.24%
2020/09/03	14	26.88	20	27.25	26.80	-6	11,372	-0.05%
2020/09/01	1	26.30	0	0.00	26.25	1	11,303	0.01%
2020/08/31	1	26.45	0	0.00	26.45	1	11,257	0.01%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/27	2	26.20	2	26.00	26.20	0	11,261	0.00%
2020/08/26	2	26.15	2	26.15	26.25	0	11,279	0.00%
2020/08/21	0	0.00	3	25.90	26.25	-3	11,797	-0.03%
2020/08/20	5	25.82	7	25.85	25.65	-2	11,798	-0.02%
2020/08/17	30	26.30	15	26.30	26.40	15	11,752	0.13%
2020/08/14	0	0.00	1	26.20	26.25	-1	11,786	-0.01%
2020/08/13	0	0.00	50	26.25	26.35	-50	12,101	-0.41%
2020/08/12	6	26.02	0	0.00	26.30	6	12,298	0.05%
2020/08/11	0.2	26.20	0	0.00	26.05	0.2	12,387	0.00%
2020/08/10	2	26.35	1	26.45	26.45	1	12,453	0.01%
2020/08/07	20.2	26.40	21	26.30	26.35	-0.9	12,544	-0.01%
2020/08/06	45	26.36	15	26.20	26.20	30	12,602	0.24%
2020/08/05	13	26.08	1	26.10	26.10	12	12,770	0.09%
2020/08/04	2	25.85	3	25.90	26.05	-1	12,853	-0.01%
2020/08/03	19	26.25	0	0.00	26.10	19	13,049	0.15%
2020/07/31	37	25.39	0	0.00	25.60	37	13,272	0.28%
2020/07/30	3	25.48	5	25.70	25.70	-2	14,646	-0.01%
2020/07/29	6.2	25.49	0	0.00	25.45	6.2	15,192	0.04%
2020/07/28	21	25.80	2	25.40	25.45	19	15,219	0.12%
2020/07/27	93	26.35	8	26.78	26.00	85	15,254	0.56%
2020/07/24	8	29.53	74	29.40	29.20	-66	14,634	-0.45%
2020/07/23	1	30.00	18	30.00	30.00	-17	14,505	-0.12%
2020/07/22	0	0.00	3	30.18	30.30	-3	14,438	-0.02%
2020/07/21	4	30.34	7	30.36	30.30	-3	14,329	-0.02%
2020/07/20	0	0.00	48	30.19	30.30	-48	14,265	-0.34%
2020/07/17	10	30.42	38	30.52	30.15	-28	14,175	-0.20%
2020/07/16	2	30.38	39	30.26	30.50	-37	14,198	-0.26%
2020/07/15	23	29.83	29	29.84	29.80	-6	14,096	-0.04%
2020/07/14	2	29.40	25	29.49	29.50	-23	13,961	-0.16%
2020/07/13	1	29.35	24	29.53	29.60	-23	14,039	-0.16%
2020/07/10	3	28.87	1	28.95	28.90	2	14,019	0.01%
2020/07/09	3	29.00	5	29.10	28.95	-2	14,089	-0.01%
2020/07/08	0	0.00	9	29.01	29.10	-9	14,334	-0.06%
2020/07/07	1	29.00	46	28.94	29.05	-45	14,460	-0.31%
2020/07/06	0	0.00	16	29.00	29.05	-16	14,421	-0.11%
2020/07/03	15	29.00	2	29.00	28.90	13	14,468	0.09%
2020/07/02	5	28.55	9	28.79	28.90	-4	14,485	-0.03%
2020/07/01	1	28.35	31	28.32	28.20	-30	14,485	-0.21%
2020/06/30	2	27.85	33	27.85	27.90	-31	14,509	-0.21%
2020/06/29	0	0.00	1	27.50	27.60	-1	14,654	-0.01%
2020/06/24	0.2	27.75	1	27.85	27.75	-0.9	14,722	-0.01%
2020/06/23	0	0.00	1	27.70	27.85	-1	14,829	-0.01%
2020/06/22	0	0.00	10	27.60	27.70	-10	14,914	-0.07%
2020/06/19	1.1	27.73	6	27.75	27.40	-4.9	15,054	-0.03%
2020/06/18	26	27.79	1	27.80	27.85	25	15,120	0.17%
2020/06/17	2	27.75	41	27.78	27.90	-39	15,241	-0.26%
2020/06/16	20	27.45	31	27.50	27.50	-11	15,417	-0.07%
2020/06/15	1.6	27.42	39	27.11	27.20	-37.4	15,649	-0.24%
2020/06/12	47.1	27.19	17	27.27	27.45	30.1	15,707	0.19%
2020/06/11	23	27.83	4	27.88	27.70	19	15,728	0.12%
2020/06/10	20	28.51	9	28.54	28.70	11	15,672	0.07%
2020/06/09	22.5	28.31	5	28.40	28.40	17.5	16,010	0.11%
2020/06/08	1	28.15	65	28.05	28.15	-64	16,055	-0.40%
2020/06/05	2.1	27.73	13	27.82	27.80	-10.9	15,962	-0.07%
2020/06/04	7.2	27.79	0	0.00	27.80	7.2	15,987	0.05%
2020/06/03	12	27.66	77	27.73	27.80	-65	16,061	-0.40%
2020/06/02	11	27.32	0	0.00	27.35	11	15,979	0.07%
2020/06/01	0	0.00	10	27.35	27.30	-10	15,947	-0.06%
2020/05/29	1.1	27.09	5	27.20	26.90	-3.9	15,935	-0.02%
2020/05/28	5	27.10	4	27.08	27.10	1	15,573	0.01%
2020/05/27	3	27.27	4	27.33	27.30	-1	15,522	-0.01%
2020/05/26	2	27.25	22	27.21	27.30	-20	15,573	-0.13%
2020/05/25	29	26.74	4	26.70	26.90	25	15,559	0.16%
2020/05/22	30	27.10	4	27.10	26.85	26	15,493	0.17%
2020/05/21	58	27.53	3	27.53	27.50	55	15,412	0.36%
2020/05/20	13	27.54	11.1	27.72	27.60	1.9	15,281	0.01%
2020/05/19	22.1	27.30	1	27.50	27.40	21.1	15,000	0.14%
2020/05/18	3	27.08	27	27.04	26.95	-24	14,833	-0.16%
2020/05/15	0	0.00	10	26.25	26.40	-10	14,753	-0.07%
2020/05/14	13	26.73	1	26.80	26.65	12	14,663	0.08%
2020/05/13	7	26.67	7	26.66	26.60	0	14,564	0.00%
2020/05/12	11	26.80	9	26.80	26.85	2	14,476	0.01%
2020/05/11	2.1	27.56	5	27.50	27.25	-2.9	14,283	-0.02%
2020/05/08	17.4	27.39	75	27.35	27.25	-57.6	14,144	-0.41%
2020/05/07	76	27.30	174	27.42	27.35	-98	13,904	-0.70%	大賣/
2020/05/06	268.1	29.59	74	29.18	28.25	194.1	13,471	1.44%	大買/鉅額交易
2020/05/05	81	26.74	27	26.69	28.05	54	11,940	0.45%
2020/05/04	24	25.36	1	25.40	25.50	23	11,302	0.20%
2020/04/30	19	25.92	28	25.91	26.00	-9	11,141	-0.08%
2020/04/29	44	25.01	0	0.00	25.10	44	11,081	0.40%
2020/04/28	13	24.98	8.2	25.10	24.90	4.8	11,065	0.04%
2020/04/27	55	24.92	11	24.47	24.75	44	11,124	0.40%
2020/04/24	3	23.85	0	0.00	23.75	3	10,988	0.03%
2020/04/23	13.6	23.86	5	23.95	23.90	8.6	10,816	0.08%
2020/04/22	6	23.55	0	0.00	23.85	6	10,708	0.06%
2020/04/21	12	24.08	3	24.27	23.95	9	10,699	0.08%
2020/04/20	4	24.69	2	24.70	24.65	2	10,466	0.02%
2020/04/17	1	24.90	10	25.11	24.85	-9	10,346	-0.09%
2020/04/16	18	24.73	0	0.00	24.75	18	10,245	0.18%
2020/04/15	0	0.00	2	25.28	25.30	-2	10,071	-0.02%
2020/04/14	2	25.20	11	25.15	25.10	-9	9,996	-0.09%
2020/04/13	20	25.00	2	25.73	25.20	18	9,843	0.18%
2020/04/10	4	24.74	6	24.64	24.70	-2	9,553	-0.02%
2020/04/09	2	24.00	1	23.80	24.10	1	9,410	0.01%
2020/04/08	1	23.60	17	23.72	23.85	-16	9,316	-0.17%
2020/04/07	11	23.44	106	23.58	23.55	-95	9,220	-1.03%	大賣/
2020/04/06	100	22.85	6	22.93	23.05	94	9,061	1.04%
2020/04/01	7	22.54	0	0.00	22.50	7	8,904	0.08%
2020/03/31	3	22.62	0	0.00	22.55	3	8,775	0.03%
2020/03/30	4	22.65	7	22.67	22.60	-3	8,602	-0.03%
2020/03/27	2	22.95	2	22.93	22.65	0	8,538	0.00%
2020/03/26	7	22.59	0	0.00	22.65	7	8,414	0.08%
2020/03/25	12	22.56	5	22.70	22.45	7	8,375	0.08%
2020/03/24	0.3	21.45	5.1	21.21	21.35	-4.8	8,272	-0.06%
2020/03/23	7	20.59	0	0.00	20.50	7	8,134	0.09%
2020/03/20	5	21.90	0	0.00	21.85	5	8,072	0.06%
2020/03/19	2	20.30	12	21.10	21.15	-10	7,875	-0.13%
2020/03/18	2	22.20	1	22.55	22.15	1	7,674	0.01%
2020/03/17	30	22.78	34	22.82	22.65	-4	7,638	-0.05%
2020/03/16	5	23.55	11	23.30	23.25	-6	7,489	-0.08%
2020/03/13	27	22.94	0	0.00	23.90	27	7,342	0.37%
2020/03/12	4	25.94	2	26.03	25.30	2	6,851	0.03%
2020/03/10	0	0.00	15.2	27.33	27.10	-15.2	6,674	-0.23%
2020/03/09	2.1	27.53	16	27.49	27.60	-13.9	6,644	-0.21%
2020/03/06	3.1	28.10	0	0.00	28.10	3.1	6,553	0.05%
2020/03/05	7	28.21	0	0.00	28.40	7	6,520	0.11%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/03	1	28.00	0	0.00	28.00	1	6,610	0.02%
2020/03/02	18	28.09	32	27.87	28.00	-14	6,554	-0.21%
2020/02/27	51	28.25	0	0.00	28.25	51	6,839	0.75%
2020/02/26	6	28.26	0	0.00	28.65	6	6,762	0.09%
2020/02/25	1	28.25	4	28.35	28.60	-3	6,738	-0.04%
2020/02/24	5	28.67	0	0.00	28.65	5	6,772	0.07%
2020/02/21	3	28.90	2	29.00	28.95	1	6,818	0.01%
2020/02/20	2	28.90	2	28.90	28.90	0	6,877	0.00%
2020/02/19	8	28.92	0	0.00	28.90	8	6,877	0.12%
2020/02/18	4.1	28.68	12	28.84	29.00	-7.9	6,882	-0.11%
2020/02/17	3	28.85	2	28.75	28.85	1	6,866	0.01%
2020/02/14	16	29.00	4.1	28.95	28.95	11.9	6,880	0.17%
2020/02/13	0	0.00	4	28.85	28.90	-4	6,924	-0.06%
2020/02/11	2	28.65	2	28.60	28.60	0	7,073	0.00%
2020/02/07	2	28.58	0	0.00	28.20	2	7,192	0.03%
2020/02/06	10	28.95	0	0.00	28.85	10	7,214	0.14%
2020/02/05	7	28.63	0	0.00	28.60	7	7,457	0.09%
2020/02/04	3	28.33	2	28.60	28.55	1	7,574	0.01%
2020/02/03	31	28.60	17	29.13	28.15	14	7,590	0.18%
2020/01/31	2	28.35	2	28.20	28.20	0	7,410	0.00%
2020/01/30	78	28.16	0	0.00	28.00	78	7,325	1.06%
2020/01/17	0	0.00	1	29.50	29.50	-1	7,077	-0.01%
2020/01/14	2	29.50	0	0.00	29.50	2	7,081	0.03%
2020/01/13	2	29.50	0	0.00	29.50	2	7,107	0.03%
2020/01/10	1	29.35	0	0.00	29.25	1	7,308	0.01%
2020/01/09	0	0.00	2	29.20	29.35	-2	7,375	-0.03%
2020/01/08	43	29.10	2	29.10	29.05	41	7,456	0.55%
2020/01/06	3	29.67	0	0.00	29.55	3	7,566	0.04%
2019/12/31	6	29.80	0	0.00	29.85	6	7,651	0.08%
2019/12/30	10	29.95	0	0.00	29.90	10	7,625	0.13%
2019/12/26	0	0.00	6	30.08	30.00	-6	7,694	-0.08%
2019/12/25	3	30.05	0.6	30.00	30.10	2.4	7,794	0.03%
2019/12/24	1	30.10	2	30.40	30.05	-1	7,801	-0.01%
2019/12/23	5	30.50	2	30.53	30.55	3	7,780	0.04%
2019/12/20	0	0.00	22	30.41	30.55	-22	7,744	-0.28%
2019/12/19	0	0.00	10	30.20	30.30	-10	7,644	-0.13%
2019/12/18	3	30.20	0	0.00	30.15	3	7,630	0.04%
2019/12/17	1	30.05	12	30.17	30.20	-11	7,694	-0.14%
2019/12/16	4	29.70	2	29.65	29.85	2	7,683	0.03%
2019/12/13	6	29.33	0	0.00	29.50	6	7,658	0.08%
2019/12/10	2	29.15	0	0.00	29.20	2	7,688	0.03%
2019/12/09	0.3	29.30	0	0.00	29.25	0.3	7,720	0.00%
2019/12/06	10	29.30	0	0.00	29.35	10	7,824	0.13%
2019/12/05	2	29.28	0	0.00	29.25	2	7,858	0.03%
2019/12/03	2	29.43	0	0.00	29.55	2	7,920	0.03%
2019/12/02	0	0.00	3	29.55	29.65	-3	7,912	-0.04%
2019/11/28	0	0.00	10	30.10	30.15	-10	7,929	-0.13%
2019/11/26	0	0.00	4	30.00	29.95	-4	7,928	-0.05%
2019/11/22	16	29.55	10	29.58	29.55	6	7,731	0.08%
2019/11/21	5	29.69	0	0.00	29.70	5	7,722	0.06%
2019/11/20	13	29.89	0	0.00	29.80	13	7,717	0.17%
2019/11/19	0	0.00	15	29.78	30.05	-15	7,701	-0.19%
2019/11/18	0	0.00	7	29.81	29.85	-7	7,765	-0.09%
2019/11/15	50	29.80	10	29.75	29.75	40	7,792	0.51%
2019/11/14	9	29.77	0	0.00	29.75	9	7,829	0.11%
2019/11/13	6	29.91	0	0.00	29.80	6	7,893	0.08%
2019/11/12	18	29.94	0	0.00	30.00	18	8,269	0.22%
2019/11/11	14	30.12	1	30.05	29.90	13	8,256	0.16%
2019/11/07	1	30.40	11	30.55	30.55	-10	8,132	-0.12%
2019/11/05	21	30.72	22	30.70	30.75	-1	7,971	-0.01%
2019/11/04	7.1	30.43	47	30.27	30.50	-39.9	7,924	-0.50%
2019/11/01	21	29.71	54	29.81	29.70	-33	7,703	-0.43%
2019/10/31	4	29.55	5	29.59	29.60	-1	7,650	-0.01%
2019/10/30	5	29.48	13	29.33	29.55	-8	7,697	-0.10%
2019/10/29	11	29.04	3	29.05	29.05	8	7,796	0.10%
2019/10/28	13	29.03	1	29.25	29.05	12	7,921	0.15%
2019/10/25	2	29.15	0	0.00	29.15	2	7,921	0.03%
2019/10/24	0	0.00	1	29.40	29.40	-1	7,971	-0.01%
2019/10/23	0	0.00	3	29.53	29.40	-3	8,055	-0.04%
2019/10/22	0	0.00	1	29.50	29.60	-1	8,045	-0.01%
2019/10/21	12	29.34	0	0.00	29.40	12	8,119	0.15%
2019/10/18	3	29.30	2	29.53	29.20	1	8,162	0.01%
2019/10/17	1	29.25	3	29.50	29.50	-2	8,119	-0.02%
2019/10/16	4	29.29	8	29.30	29.25	-4	8,150	-0.05%
2019/10/15	0	0.00	30	29.15	29.25	-30	8,205	-0.37%
2019/10/14	2	28.70	6	28.88	28.80	-4	8,179	-0.05%
2019/10/09	2	28.55	0	0.00	28.35	2	8,125	0.02%
2019/10/08	0	0.00	6	28.78	28.55	-6	8,100	-0.07%
2019/10/07	0	0.00	10	28.60	28.70	-10	8,060	-0.12%
2019/10/04	5	28.45	1	28.45	28.20	4	8,025	0.05%
2019/10/03	1	28.10	0	0.00	28.20	1	8,039	0.01%
2019/10/02	22	28.48	1	28.35	28.30	21	8,045	0.26%
2019/10/01	22.1	28.80	0	0.00	28.65	22.1	7,980	0.28%
2019/09/27	7	28.55	0	0.00	28.65	7	7,915	0.09%
2019/09/26	22	28.67	12	28.58	28.50	10	7,930	0.13%
2019/09/25	0.2	28.70	20	28.70	28.70	-19.8	7,952	-0.25%
2019/09/24	15	28.92	10	28.70	28.80	5	7,989	0.06%
2019/09/23	11	28.98	0	0.00	28.80	11	8,036	0.14%
2019/09/20	1	28.85	0	0.00	29.15	1	8,094	0.01%
2019/09/19	12	28.80	2	29.00	28.70	10	7,963	0.13%
2019/09/18	0	0.00	1	29.20	29.10	-1	7,920	-0.01%
2019/09/17	13	29.16	12	29.40	29.30	1	7,927	0.01%
2019/09/16	10	29.50	3	29.57	29.50	7	7,988	0.09%
2019/09/12	13	28.96	0	0.00	29.00	13	7,960	0.16%
2019/09/11	3	28.88	1	28.95	28.90	2	8,052	0.02%
2019/09/10	10	28.85	2	28.83	28.75	8	8,031	0.10%
2019/09/09	4	29.30	0	0.00	29.40	4	7,937	0.05%
2019/09/06	1	29.05	1	29.25	29.30	0	7,911	0.00%
2019/09/05	5	29.00	5	29.11	29.20	0	7,893	0.00%
2019/09/03	2	28.83	0	0.00	28.70	2	7,812	0.03%
2019/09/02	1	28.60	1	28.60	28.70	0	7,744	0.00%
2019/08/30	2	28.45	16	28.40	28.50	-14	7,747	-0.18%
2019/08/29	0	0.00	2	28.10	28.20	-2	7,720	-0.03%
2019/08/28	1	27.95	1	27.90	27.90	0	7,719	0.00%
2019/08/27	12	27.91	0	0.00	27.75	12	7,703	0.16%
2019/08/26	2	27.95	0	0.00	27.95	2	7,624	0.03%
2019/08/23	2	28.05	0	0.00	28.25	2	7,760	0.03%
2019/08/22	22	28.07	0	0.00	27.90	22	7,797	0.28%
2019/08/21	6	28.12	10	28.50	28.20	-4	7,844	-0.05%
2019/08/20	2	28.48	4	28.44	28.35	-2	7,847	-0.03%
2019/08/19	3	28.67	0	0.00	28.55	3	7,767	0.04%
2019/08/16	2	28.28	6	28.18	28.30	-4	7,765	-0.05%
2019/08/15	51	27.52	0	0.00	27.50	51	7,756	0.66%
2019/08/14	10	28.40	0	0.00	28.30	10	7,584	0.13%
2019/08/13	2.3	28.33	0	0.00	28.05	2.3	7,824	0.03%
2019/08/12	8	28.51	0	0.00	28.45	8	7,869	0.10%
2019/08/08	1	28.75	0	0.00	28.75	1	7,942	0.01%
2019/08/07	25	28.58	0	0.00	28.55	25	7,978	0.31%
2019/08/06	3	28.82	0	0.00	28.90	3	8,025	0.04%
2019/08/05	0	0.00	15	28.90	29.10	-15	7,976	-0.19%
2019/08/02	2	28.90	0	0.00	28.90	2	8,073	0.02%
2019/08/01	22	29.27	0	0.00	29.25	22	8,131	0.27%
2019/07/31	5	29.72	0	0.00	29.60	5	8,115	0.06%
2019/07/30	37	29.94	0	0.00	30.00	37	8,089	0.46%
2019/07/29	6	30.12	0	0.00	30.35	6	8,099	0.07%
2019/07/26	8	30.10	1	30.10	30.15	7	8,149	0.09%
2019/07/25	13	30.52	0	0.00	30.25	13	8,296	0.16%
2019/07/24	10	30.60	0	0.00	30.50	10	8,280	0.12%
2019/07/23	6	30.85	0	0.00	30.80	6	8,336	0.07%
2019/07/22	4	31.44	0	0.00	31.25	4	8,296	0.05%
2019/07/19	6	31.79	0	0.00	31.50	6	8,213	0.07%
2019/07/17	0	0.00	2	34.03	34.10	-2	7,979	-0.03%
2019/07/16	10	33.80	1	33.80	33.80	9	7,847	0.11%
2019/07/12	15	33.90	1	33.80	33.80	14	7,911	0.18%
2019/07/11	0	0.00	2	33.93	33.90	-2	7,911	-0.03%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/02	0	0.00	2	33.93	34.05	-2	8,631	-0.02%
2019/07/01	4	33.75	3	33.92	33.85	1	8,711	0.01%
2019/06/28	2	33.63	5	33.50	33.50	-3	8,718	-0.03%
2019/06/27	3	33.95	13	34.05	33.95	-10	8,729	-0.11%
2019/06/25	2	33.35	11	33.40	33.45	-9	8,853	-0.10%
2019/06/24	8	33.58	82	33.74	33.75	-74	8,854	-0.84%
2019/06/19	0	0.00	1	33.25	33.25	-1	8,860	-0.01%
2019/06/13	2	32.73	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	7	33.03	33.10	-7	8,899	-0.08%
2019/06/11	1	32.95	4	33.00	33.00	-3	8,942	-0.03%
2019/06/05	4	32.63	1	32.55	32.60	3	8,964	0.03%
2019/06/04	1	32.95	4	32.95	32.80	-3	8,994	-0.03%
2019/06/03	0	0.00	2	32.40	32.80	-2	9,013	-0.02%
2019/05/30	2	32.35	2	32.25	32.25	0	9,024	0.00%
2019/05/29	3	31.67	11	32.04	32.25	-8	8,991	-0.09%
2019/05/28	1	31.65	0	0.00	31.60	1	9,088	0.01%
2019/05/27	11	31.54	11	31.94	31.50	0	9,002	0.00%
2019/05/24	1	31.30	1	31.35	31.35	0	8,897	0.00%
2019/05/23	5.1	31.25	3	31.40	31.45	2.1	8,918	0.02%
2019/05/22	5	31.56	10	31.51	31.50	-5	8,890	-0.06%
2019/05/21	25	32.08	0	0.00	32.05	25	8,831	0.28%
2019/05/20	11	32.68	23	32.67	32.60	-12	8,623	-0.14%
2019/05/17	4	31.80	0	0.00	31.75	4	8,367	0.05%
2019/05/16	2	31.13	0	0.00	31.75	2	8,370	0.02%
2019/05/15	1	31.50	0	0.00	31.60	1	8,321	0.01%
2019/05/14	1	31.50	1	31.50	31.50	0	8,376	0.00%
2019/05/13	5	31.85	1	31.95	31.70	4	8,319	0.05%
2019/05/10	3	32.20	2	32.00	31.95	1	8,399	0.01%
2019/05/09	2	32.38	20	32.43	32.55	-18	8,366	-0.22%
2019/05/08	5	32.46	2	32.68	32.85	3	8,321	0.04%
2019/05/07	1	32.80	0	0.00	32.80	1	8,263	0.01%
2019/05/06	14	32.73	0	0.00	32.65	14	8,232	0.17%
2019/05/03	1	33.25	3	33.45	33.20	-2	8,130	-0.02%
2019/05/02	3	33.00	2	33.08	32.85	1	8,134	0.01%
2019/04/30	10	33.65	3	33.53	33.70	7	8,018	0.09%
2019/04/29	25	33.62	6	33.60	33.65	19	8,013	0.24%
2019/04/26	1	32.60	8	32.99	33.25	-7	8,000	-0.09%
2019/04/24	0.5	32.60	0	0.00	32.70	0.5	8,192	0.01%
2019/04/23	1	32.15	0	0.00	32.60	1	8,291	0.01%
2019/04/22	0	0.00	1	32.30	32.45	-1	8,299	-0.01%
2019/04/19	1	32.05	1	32.00	31.95	0	8,360	0.00%
2019/04/18	11	31.90	5	31.95	31.80	6	8,417	0.07%
2019/04/17	3	32.40	3	32.77	32.65	0	8,373	0.00%
2019/04/16	0	0.00	1	32.60	32.60	-1	8,455	-0.01%
2019/04/15	0	0.00	6.3	32.57	32.60	-6.3	8,531	-0.07%
2019/04/11	28	32.70	0	32.30	32.30	28	8,581	0.33%
2019/04/09	3	32.12	2	32.75	32.50	1	8,405	0.01%
2019/04/08	6	32.52	0	0.00	32.10	6	8,300	0.07%
2019/04/03	0	0.00	13	31.46	31.90	-13	8,044	-0.16%
2019/04/01	1	30.80	0	0.00	30.50	1	7,901	0.01%
2019/03/29	0	0.00	1	30.55	30.45	-1	7,798	-0.01%
2019/03/22	0	0.00	1	31.00	31.30	-1	7,821	-0.01%
2019/03/21	0	0.00	1	31.00	31.00	-1	7,870	-0.01%
2019/03/20	1	30.60	5	30.70	30.50	-4	7,905	-0.05%
2019/03/19	0	0.00	3	30.50	30.50	-3	7,973	-0.04%
2019/03/15	0	0.00	1	30.05	29.90	-1	7,985	-0.01%
2019/03/14	1	29.80	1	30.15	29.95	0	7,949	0.00%
2019/03/13	1	29.90	0	0.00	29.95	1	7,960	0.01%
2019/03/11	1	29.65	2	30.00	29.85	-1	8,137	-0.01%
2019/03/08	2	29.75	0	0.00	29.75	2	8,272	0.02%
2019/03/07	1	30.00	0.3	30.00	30.10	0.7	8,371	0.01%
2019/03/06	0	0.00	1	30.20	30.15	-1	8,443	-0.01%
2019/03/05	1	30.00	1	30.00	30.00	0	8,531	0.00%
2019/03/04	2.1	30.10	2	30.25	30.00	0.1	8,628	0.00%
2019/02/27	4	30.58	0	0.00	30.50	4	8,569	0.05%
2019/02/26	1	30.90	1	31.50	31.25	0	8,489	0.00%
2019/02/25	1.5	31.45	4	31.49	31.50	-2.5	8,465	-0.03%
2019/02/22	1.5	30.85	0	0.00	31.20	1.5	8,529	0.02%
2019/02/21	2	31.00	1	31.00	31.20	1	8,618	0.01%
2019/02/20	0	0.00	0.3	30.80	31.00	-0.3	8,728	0.00%
2019/02/19	1	30.75	3	30.70	30.70	-2	9,152	-0.02%
2019/02/18	3	30.25	1	30.50	30.25	2	9,211	0.02%
2019/02/15	0	0.00	9	30.11	30.05	-9	9,219	-0.10%
2019/02/14	0	0.00	3	30.17	30.00	-3	9,118	-0.03%
2019/02/13	6	29.78	5	30.01	30.00	1	9,085	0.01%
2019/02/11	1	30.00	1	30.00	29.65	0	9,077	0.00%
2019/01/28	0	0.00	2	29.58	29.70	-2	8,879	-0.02%
2019/01/25	0	0.00	1	29.60	29.55	-1	8,955	-0.01%
2019/01/24	0	0.00	1	29.40	29.60	-1	8,901	-0.01%
2019/01/23	0	0.00	2	29.40	29.35	-2	8,947	-0.02%
2019/01/22	0	0.00	3	29.55	29.40	-3	8,991	-0.03%
2019/01/21	2	29.15	1	29.25	29.20	1	9,104	0.01%
2019/01/16	1	29.10	0	0.00	29.05	1	9,257	0.01%
2019/01/15	0	0.00	6	29.43	29.55	-6	9,229	-0.07%
2019/01/10	0	29.20	11	29.30	29.35	-11	9,424	-0.12%
2019/01/09	0	0.00	4	29.20	29.30	-4	9,492	-0.04%
2019/01/08	0	0.00	1	28.70	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	2	28.68	28.70	-2	9,859	-0.02%
2019/01/04	0	0.00	1	28.25	28.25	-1	9,958	-0.01%
2019/01/02	3	27.92	2	28.08	28.05	1	10,398	0.01%
2018/12/27	1	27.55	1	27.60	27.50	0	10,478	0.00%
2018/12/25	1	27.80	3	27.95	27.95	-2	10,574	-0.02%
2018/12/24	6	28.10	0	0.00	28.25	6	10,708	0.06%
2018/12/21	2.1	27.70	0	0.00	27.60	2.1	11,052	0.02%
2018/12/18	3	28.37	2	28.48	28.20	1	11,087	0.01%
2018/12/17	0	0.00	2	28.75	28.80	-2	11,426	-0.02%
2018/12/14	1.1	28.11	2	28.28	28.15	-0.9	11,796	-0.01%
2018/12/13	1	28.30	3	28.47	28.45	-2	11,923	-0.02%
2018/12/12	0	0.00	1	28.70	28.60	-1	12,034	-0.01%
2018/12/11	1	28.95	0	0.00	28.65	1	12,027	0.01%
2018/12/10	1	28.90	3	28.67	28.65	-2	12,243	-0.02%
2018/12/07	1	28.70	20	28.40	28.75	-19	12,390	-0.15%
2018/12/06	0	0.00	6	28.14	28.15	-6	12,688	-0.05%
2018/12/05	3.1	28.20	1	28.25	28.40	2.1	12,999	0.02%
2018/12/04	25	28.97	0	0.00	28.60	25	13,179	0.19%
2018/12/03	17	29.02	0	0.00	29.30	17	13,251	0.13%
2018/11/30	2	28.45	0	0.00	28.45	2	13,246	0.02%
2018/11/29	3	28.50	0	0.00	28.30	3	13,327	0.02%
2018/11/28	1	28.35	0	0.00	28.60	1	13,318	0.01%
2018/11/27	1	28.10	0	0.00	28.20	1	13,315	0.01%
2018/11/26	1	28.35	0	0.00	28.75	1	13,324	0.01%
2018/11/23	0.1	28.50	14	28.35	28.45	-13.9	13,454	-0.10%
2018/11/21	0	0.00	3	29.20	29.20	-3	13,609	-0.02%
2018/11/20	3	29.05	0	0.00	29.25	3	13,803	0.02%
2018/11/19	0.1	29.60	2	29.45	29.45	-1.9	14,145	-0.01%
2018/11/16	37	29.67	0	0.00	29.35	37	14,578	0.25%
2018/11/15	2	30.90	0	0.00	31.20	2	14,643	0.01%
2018/11/13	2	31.50	6	30.99	31.50	-4	14,898	-0.03%
2018/11/12	0	0.00	1	31.30	31.50	-1	14,956	-0.01%
2018/11/09	7	31.09	0	0.00	30.95	7	15,009	0.05%
2018/11/08	0	0.00	2	31.75	31.80	-2	15,190	-0.01%
2018/11/07	1	31.45	0	0.00	31.45	1	15,304	0.01%
2018/11/06	2	31.20	2	31.18	30.90	0	15,321	0.00%
2018/11/02	0	0.00	1	31.40	31.65	-1	15,247	-0.01%
2018/10/30	0	0.00	1	30.40	30.15	-1	15,259	-0.01%
2018/10/29	1	30.10	0	0.00	29.95	1	15,194	0.01%
2018/10/26	7	30.09	5	30.09	30.00	2	15,210	0.01%
2018/10/24	16	30.50	2	30.88	30.70	14	15,158	0.09%
2018/10/23	9	31.38	6	31.48	31.20	3	15,026	0.02%
2018/10/22	7	32.08	16	31.38	32.20	-9	15,038	-0.06%
2018/10/19	2	31.30	1	31.05	31.25	1	15,040	0.01%
2018/10/18	0	0.00	2	32.25	32.05	-2	14,906	-0.01%
2018/10/17	0	0.00	4	31.83	31.55	-4	14,932	-0.03%
2018/10/16	3	31.67	6	31.25	31.05	-3	14,994	-0.02%
2018/10/15	2	32.08	1	32.05	32.10	1	14,845	0.01%
2018/10/12	1	32.40	8	33.24	33.25	-7	14,868	-0.05%
2018/10/11	21	33.39	0	0.00	32.35	21	15,030	0.14%
2018/10/09	8	35.03	6	35.18	35.85	2	14,779	0.01%
2018/10/08	1	34.35	8	35.01	35.05	-7	14,603	-0.05%
2018/10/05	6	34.53	1	34.85	34.50	5	14,624	0.03%
2018/10/04	9	34.91	7	34.94	35.15	2	14,724	0.01%
2018/10/03	10	35.48	6	35.68	35.40	4	14,807	0.03%
2018/10/02	12	35.20	2	35.33	35.40	10	14,917	0.07%
2018/10/01	3	34.92	2	35.20	34.80	1	15,055	0.01%
2018/09/27	2	35.98	1	36.15	36.35	1	15,212	0.01%
2018/09/26	3	35.80	12	35.95	36.00	-9	15,398	-0.06%
2018/09/25	3	36.27	0	0.00	36.20	3	15,450	0.02%
2018/09/21	0	0.00	9	37.18	37.40	-9	15,309	-0.06%
2018/09/20	0	0.00	54	35.93	35.80	-54	14,943	-0.36%
2018/09/19	5	36.57	21	36.73	37.00	-16	14,610	-0.11%
2018/09/18	0	0.00	2	36.33	36.15	-2	14,327	-0.01%
2018/09/17	1	35.85	2	36.00	35.75	-1	14,190	-0.01%
2018/09/14	17	36.05	4	36.24	36.05	13	14,164	0.09%
2018/09/13	21	35.52	7	35.74	35.65	14	13,939	0.10%
2018/09/12	7	35.84	5	35.45	35.45	2	13,754	0.01%
2018/09/11	5	34.95	0	0.00	35.45	5	13,492	0.04%
2018/09/10	35	34.20	0	0.00	34.50	35	13,213	0.26%
2018/09/07	2	34.50	1	34.45	34.05	1	13,127	0.01%
2018/09/05	11	35.26	1	35.35	34.70	10	12,867	0.08%
2018/09/04	1	34.50	3	34.92	34.75	-2	12,655	-0.02%
2018/09/03	4	34.65	13	34.92	34.60	-9	12,558	-0.07%
2018/08/31	4	35.45	3.4	35.62	35.75	0.6	12,429	0.01%
2018/08/30	0	0.00	3	35.67	35.70	-3	12,333	-0.02%
2018/08/29	1	35.60	3	35.60	35.70	-2	12,200	-0.02%
2018/08/28	5	36.15	11	35.84	35.95	-6	12,067	-0.05%
2018/08/27	11	35.85	14	35.69	35.70	-3	11,937	-0.03%
2018/08/24	5	36.37	7	36.26	36.00	-2	11,651	-0.02%
2018/08/23	26	36.62	10.2	36.21	37.25	15.8	11,349	0.14%
2018/08/22	19	35.16	12	35.22	35.20	7	10,837	0.06%
2018/08/21	5	32.80	39	33.37	34.05	-34	10,315	-0.33%
2018/08/17	0	0.00	2	32.45	32.45	-2	9,994	-0.02%
2018/08/15	8	32.98	5	32.25	32.25	3	9,932	0.03%
2018/08/14	15	32.60	7	32.74	32.75	8	9,740	0.08%
2018/08/13	0	0.00	5	31.65	31.80	-5	9,633	-0.05%
2018/08/10	10	32.00	0	0.00	31.80	10	9,675	0.10%
2018/08/09	5	32.30	5	32.10	32.10	0	9,680	0.00%
2018/08/07	10	32.30	0	0.00	32.00	10	9,648	0.10%
2018/08/06	0	0.00	14	31.95	32.10	-14	9,514	-0.15%
2018/08/02	3	31.25	0	0.00	30.75	3	9,391	0.03%
2018/08/01	40	32.10	0	0.00	32.30	40	9,203	0.43%
2018/07/26	5	32.50	9.3	32.64	32.85	-4.3	8,977	-0.05%
2018/07/24	3	32.60	0	0.00	32.65	3	9,134	0.03%
2018/07/20	0	0.00	2	32.15	32.20	-2	8,874	-0.02%
2018/07/19	3	32.07	0	0.00	31.80	3	8,652	0.03%
2018/07/18	1	32.05	3	33.10	33.25	-2	8,444	-0.02%
2018/07/17	0	31.85	0	0.00	32.00	0	8,072	0.00%
2018/07/13	7	32.21	11	32.05	32.10	-4	7,921	-0.05%
2018/07/12	0	0.00	6	31.68	32.00	-6	7,804	-0.08%
2018/07/11	0	0.00	5	31.80	31.90	-5	7,616	-0.07%
2018/07/10	5	32.80	7	32.24	32.05	-2	7,440	-0.03%
2018/07/09	8	31.89	18.1	32.07	32.35	-10.1	7,233	-0.14%
2018/07/06	18	31.49	38	31.49	31.50	-20	6,964	-0.29%
2018/07/05	5	31.25	7	30.97	30.90	-2	6,686	-0.03%
2018/07/04	7	30.26	12	30.40	30.80	-5	6,554	-0.08%
2018/07/03	0	0.00	3	29.40	29.55	-3	6,348	-0.05%
2018/06/29	0	0.00	2	28.95	28.90	-2	6,194	-0.03%
2018/06/28	1	28.30	2	28.55	28.50	-1	6,113	-0.02%
2018/06/22	0	0.00	1	28.95	28.85	-1	5,907	-0.02%
2018/06/20	5	28.80	2	28.68	29.00	3	5,893	0.05%
2018/06/19	1	28.50	0.8	28.60	28.50	0.3	5,800	0.00%
2018/06/14	0	0.00	1	28.60	28.55	-1	5,465	-0.02%
2018/06/11	0	0.00	1	29.15	29.00	-1	5,650	-0.02%
2018/06/08	0	0.00	2	29.55	29.65	-2	5,658	-0.04%
2018/06/07	2	29.70	6	29.78	29.80	-4	5,651	-0.07%
2018/06/06	1	29.85	1	29.55	29.95	0	5,608	0.00%
2018/06/05	0	0.00	10	29.40	29.50	-10	5,511	-0.18%
2018/06/04	4	29.33	0	0.00	29.35	4	5,493	0.07%
2018/06/01	0.1	28.80	0	0.00	28.95	0.1	5,462	0.00%
2018/05/31	1	28.50	1	28.65	28.55	0	5,457	0.00%
2018/05/28	1	28.50	0	0.00	28.70	1	5,291	0.02%
2018/05/25	8	28.87	0	0.00	28.75	8	5,356	0.15%
2018/05/24	9	29.12	0	0.00	29.25	9	5,362	0.17%
2018/05/21	0	0.00	1	29.00	28.95	-1	5,414	-0.02%
2018/05/17	1.3	28.11	0	0.00	28.15	1.3	5,436	0.02%
2018/05/16	0	0.00	4	28.10	28.20	-4	5,487	-0.07%
2018/05/15	0.3	28.10	2	28.13	28.15	-1.7	5,705	-0.03%
2018/05/11	0.3	28.25	13	28.39	28.35	-12.8	6,126	-0.21%
2018/05/10	0.2	28.15	2	28.35	28.20	-1.8	6,252	-0.03%
2018/05/07	2	27.95	2	28.05	28.10	0	6,378	0.00%
2018/05/04	0	0.00	10	27.86	27.70	-10	6,372	-0.16%
2018/05/03	1	28.35	0	0.00	28.15	1	6,405	0.02%
2018/05/02	1	28.40	0	0.00	28.60	1	6,429	0.02%
2018/04/30	3	28.18	1	27.80	28.40	2	6,402	0.03%
2018/04/26	2	27.20	13	27.33	27.10	-11	6,388	-0.17%
2018/04/25	2	26.60	1	27.00	27.20	1	6,418	0.02%
2018/04/24	10	26.90	1	26.75	26.85	9	6,472	0.14%
2018/04/23	0.3	27.00	2	27.05	27.15	-1.8	6,535	-0.03%
2018/04/19	1	27.10	0	0.00	27.20	1	6,875	0.01%
2018/04/18	1	26.75	1	26.80	26.90	0	6,949	0.00%
2018/04/17	2	26.48	1	26.50	26.50	1	7,049	0.01%
2018/04/16	0	0.00	3	26.77	26.65	-3	7,205	-0.04%
2018/04/12	1	26.85	0.3	26.70	26.80	0.7	7,449	0.01%
2018/04/11	1	27.10	10	27.10	27.00	-9	7,536	-0.12%
2018/04/10	0	0.00	4	27.15	27.20	-4	7,665	-0.05%
2018/04/09	1	26.80	1	26.95	27.05	0	7,672	0.00%
2018/04/03	2	26.55	5	26.55	26.60	-3	7,720	-0.04%
2018/03/29	1	26.05	0	0.00	26.25	1	7,987	0.01%
2018/03/23	9	25.70	0	0.00	25.95	9	7,986	0.11%
2018/03/16	0	0.00	7	25.80	26.75	-7	8,054	-0.09%
2018/03/15	0	0.00	5	25.81	25.75	-5	7,768	-0.06%
2018/03/08	0	0.00	2	25.75	25.75	-2	7,855	-0.03%
2018/03/07	2	25.65	0	0.00	25.70	2	7,878	0.03%
2018/03/06	0	0.00	1	25.75	25.70	-1	8,037	-0.01%
2018/03/05	2	25.40	1	25.45	25.50	1	8,114	0.01%
2018/02/23	0	0.00	1	25.50	25.60	-1	7,789	-0.01%
2018/02/21	0	0.00	2	24.98	25.40	-2	7,785	-0.03%
2018/02/12	6	24.34	0	0.00	24.40	6	7,677	0.08%
2018/02/07	2	24.45	10	24.47	24.45	-8	7,456	-0.11%
2018/02/06	25.1	24.21	1	24.00	24.30	24.1	7,175	0.34%
2018/02/05	1	25.95	1	26.15	26.00	0	6,819	0.00%
2018/02/02	4	26.45	1.1	26.43	26.35	2.9	6,688	0.04%
2018/02/01	2	26.05	1	26.15	26.10	1	6,549	0.02%
2018/01/29	6	26.30	0	0.00	26.45	6	6,257	0.10%
2018/01/24	1	26.45	0	0.00	26.55	1	6,058	0.02%
2018/01/23	0	0.00	5	26.65	26.90	-5	5,930	-0.08%
2018/01/19	1	26.95	2	27.08	26.90	-1	5,699	-0.02%
2018/01/18	0	0.00	20	27.06	27.00	-20	5,607	-0.36%
2018/01/17	16	27.03	32	26.99	26.90	-16	5,608	-0.29%
2018/01/16	13	27.11	7	27.51	27.00	6	5,569	0.11%
2018/01/15	14	27.18	22	27.30	27.30	-8	5,416	-0.15%
2018/01/12	0	0.00	3	27.10	26.90	-3	5,306	-0.06%
2018/01/11	10	26.80	115	26.83	26.75	-105	5,189	-2.02%	大賣/鉅額交易
2018/01/10	4	27.00	3	26.90	27.00	1	5,119	0.02%
2018/01/09	0	0.00	1	26.65	26.75	-1	4,956	-0.02%
2018/01/08	1	26.55	0	0.00	26.50	1	4,872	0.02%
2018/01/04	70	26.30	0	0.00	26.35	70	4,655	1.50%
2018/01/03	10	26.60	0	0.00	26.60	10	4,556	0.22%
2018/01/02	60	26.90	30	27.00	26.80	30	4,448	0.67%