遠東新 (1402)-富邦-左營券商分點個股進出

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
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050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(已收盤)

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/11/22	0	0.00	0.2	38.05	38.20	-0.2	9,939	0.00%
2024/11/12	0	0.00	0.1	35.40	34.95	-0.1	7,806	0.00%
2024/11/11	0	0.00	1	36.15	35.45	-1	7,916	-0.01%
2024/10/24	0	0.00	0.4	37.00	37.00	-0.4	9,068	0.00%
2024/10/16	0	0.00	1	37.10	36.85	-1	11,058	-0.01%
2024/09/25	0	0.00	4	37.73	37.75	-4	11,533	-0.04%
2024/09/24	0	0.00	0	36.90	37.10	0	11,611	0.00%
2024/09/20	0	0.00	5	37.11	37.15	-5	12,154	-0.04%
2024/09/18	0	0.00	0.1	36.79	36.65	-0.1	12,460	0.00%
2024/09/16	0	0.00	1	36.85	36.95	-1	12,691	-0.01%
2024/09/11	1	36.65	0	0.00	36.45	1	12,738	0.01%
2024/09/04	1	35.20	0	0.00	35.00	1	12,658	0.01%
2024/09/02	0	0.00	0.2	35.75	36.10	-0.2	12,566	0.00%
2024/08/30	0.1	36.20	0	0.00	36.25	0.1	12,574	0.00%
2024/08/29	0	36.30	0	0.00	36.40	0	12,533	0.00%
2024/08/23	1	35.80	0	0.00	36.00	1	12,883	0.01%
2024/08/22	2	36.75	0	0.00	36.85	2	12,834	0.02%
2024/08/21	4	36.50	0.1	36.75	36.80	3.9	12,863	0.03%
2024/08/19	3.1	36.46	1	36.40	36.35	2.1	12,815	0.02%
2024/08/16	1.2	36.12	1	36.50	36.85	0.2	12,825	0.00%
2024/08/15	9	35.65	1	36.00	35.45	8	12,640	0.06%
2024/08/13	1	34.85	1	35.35	35.50	0	12,475	0.00%
2024/08/12	0	34.45	0	0.00	34.45	0	12,383	0.00%
2024/08/09	0	0.00	0.3	34.50	34.80	-0.3	12,353	0.00%
2024/08/08	0.1	33.55	0	0.00	33.65	0.1	12,135	0.00%
2024/08/07	0.5	34.30	0	0.00	34.10	0.5	12,018	0.00%
2024/08/06	0	0.00	0.1	34.30	34.10	-0.1	12,005	0.00%
2024/08/05	0	0.00	1.1	33.90	33.20	-1.1	11,752	-0.01%
2024/08/02	0.1	34.63	0	0.00	35.00	0.1	11,564	0.00%
2024/08/01	0	0.00	0.1	34.99	35.15	-0.1	11,429	0.00%
2024/07/29	0	33.70	11	33.70	33.60	-11	11,216	-0.10%
2024/07/23	0.5	33.35	0	0.00	33.40	0.5	11,112	0.00%
2024/07/19	200	33.05	200	32.80	33.05	0	10,664	0.00%	大買/大賣/
2024/07/18	12.2	32.80	1	34.15	32.90	11.2	10,365	0.11%
2024/07/17	0	0.00	0.1	37.35	37.30	-0.1	9,423	0.00%
2024/07/16	0	0.00	17	37.52	37.50	-17	9,057	-0.19%
2024/07/11	1	37.55	0	0.00	38.00	1	8,558	0.01%
2024/07/10	0	0.00	5	37.30	36.95	-5	8,438	-0.06%
2024/07/08	0	0.00	2	37.10	37.55	-2	8,315	-0.02%
2024/07/05	0	0.00	1	38.00	37.25	-1	8,206	-0.01%
2024/07/04	0	0.00	3	37.45	38.00	-3	8,100	-0.04%
2024/07/03	0	0.00	2	37.05	36.75	-2	7,960	-0.03%
2024/07/02	2	36.45	0	0.00	36.30	2	7,849	0.03%
2024/07/01	2	36.00	2	36.23	36.00	0	7,702	0.00%
2024/06/27	0	34.60	0	0.00	36.00	0	7,276	0.00%
2024/06/20	0	0.00	1	36.00	36.20	-1	5,809	-0.02%
2024/06/19	0	0.00	0.2	35.75	35.80	-0.2	5,817	0.00%
2024/06/18	0	0.00	2	35.80	35.90	-2	5,839	-0.03%
2024/06/17	1	35.55	1	35.25	35.25	0	5,796	0.00%
2024/06/14	0	0.00	1	35.35	35.55	-1	5,865	-0.02%
2024/06/11	0	0.00	2	35.08	34.90	-2	6,074	-0.03%
2024/06/06	0	0.00	0	33.64	33.95	0	6,009	0.00%
2024/06/04	0	0.00	1	34.20	34.00	-1	5,997	-0.02%
2024/06/03	0	0.00	0	33.83	34.30	0	5,976	0.00%
2024/05/31	5	33.80	0	0.00	33.80	5	5,814	0.09%
2024/05/28	1	33.89	0	0.00	33.70	1	5,509	0.02%
2024/05/23	0	0.00	16	33.55	33.65	-16	5,699	-0.28%
2024/05/17	1	34.70	0	0.00	34.70	1	5,579	0.02%
2024/05/13	0	0.00	1	34.40	34.60	-1	5,343	-0.02%
2024/05/10	2	33.60	6.5	33.96	34.45	-4.5	5,287	-0.08%
2024/05/06	0	33.45	0	33.45	33.50	0	5,101	0.00%
2024/04/30	0	32.75	0	32.80	32.50	0	4,851	0.00%
2024/04/29	0	0.00	1.1	32.34	33.10	-1.1	4,812	-0.02%
2024/04/26	1	32.34	0	0.00	32.05	1	4,709	0.02%
2024/04/25	3	32.15	0	32.25	32.15	3	4,661	0.06%
2024/04/24	0	32.36	0	0.00	32.35	0	4,669	0.00%
2024/04/23	0	0.00	0.1	32.80	32.85	-0.1	4,764	0.00%
2024/04/19	0	0.00	0.3	31.40	31.15	-0.3	4,788	-0.01%
2024/04/17	0.3	31.85	0	0.00	31.95	0.3	4,646	0.01%
2024/04/16	0.1	31.75	6	32.00	31.85	-5.9	4,600	-0.13%
2024/04/12	3	32.27	0	0.00	32.35	3	4,507	0.07%
2024/04/10	0	0.00	0.1	32.70	32.70	-0.1	4,526	0.00%
2024/03/28	0	0.00	1	32.95	33.05	-1	4,623	-0.02%
2024/03/26	0	0.00	0.2	32.40	32.60	-0.2	4,817	-0.01%
2024/03/25	0	32.50	0	0.00	32.40	0	5,011	0.00%
2024/03/22	0.1	32.50	0	0.00	32.50	0.1	5,238	0.00%
2024/03/21	0	0.00	0.7	32.35	32.70	-0.7	5,412	-0.01%
2024/03/20	0.4	31.90	0	0.00	31.80	0.4	6,170	0.01%
2024/03/19	5	31.80	0	0.00	31.70	5	6,240	0.08%
2024/03/15	15	32.90	18	33.07	32.90	-3	6,204	-0.05%
2024/03/14	0	0.00	2.2	32.72	32.90	-2.2	5,903	-0.04%
2024/03/08	0	0.00	1	32.40	32.40	-1	6,094	-0.02%
2024/03/07	0	0.00	0.1	31.95	32.05	-0.1	6,235	0.00%
2024/03/05	0	31.85	0	0.00	31.85	0	6,744	0.00%
2024/03/01	5.2	31.95	0	32.00	31.90	5.2	7,096	0.07%
2024/02/29	0	0.00	0.2	32.22	32.60	-0.2	7,360	0.00%
2024/02/26	0	31.45	1.1	31.51	31.40	-1	7,429	-0.01%
2024/02/23	0	31.75	0	0.00	31.65	0	7,580	0.00%
2024/02/21	0	31.60	0	0.00	31.75	0	7,884	0.00%
2024/02/15	0	0.00	0.1	30.63	30.70	-0.1	8,187	0.00%
2024/02/02	0.1	31.00	0	0.00	31.05	0.1	8,225	0.00%
2024/02/01	0	31.15	0	0.00	31.30	0	8,264	0.00%
2024/01/31	0	0.00	1	31.05	30.90	-1	8,293	-0.01%
2024/01/29	1	31.05	2	31.13	31.15	-1	8,365	-0.01%
2024/01/26	2	30.80	0	0.00	30.95	2	8,389	0.02%
2024/01/25	0	30.80	3	30.75	30.85	-3	8,458	-0.03%
2024/01/24	0	0.00	1	30.60	30.60	-1	8,510	-0.01%
2024/01/22	0.1	30.35	1	30.65	30.30	-0.9	8,677	-0.01%
2024/01/19	3	30.30	0	0.00	30.50	3	8,745	0.03%
2024/01/17	0	0.00	1.1	30.73	30.40	-1.1	8,817	-0.01%
2024/01/11	0	31.25	7	31.41	31.45	-7	8,788	-0.08%
2024/01/10	0	0.00	3.1	31.25	31.20	-3.1	8,999	-0.03%
2024/01/09	0	0.00	1	31.70	31.75	-1	9,041	-0.01%
2024/01/08	0	31.80	2	31.80	31.80	-2	9,099	-0.02%
2024/01/04	1	31.65	1	31.75	31.75	0	9,258	0.00%
2024/01/03	2	31.40	1	31.40	31.45	1	9,358	0.01%
2024/01/02	0	0.00	1.1	31.32	31.55	-1.1	9,340	-0.01%
2023/12/29	0.1	31.18	0	0.00	31.20	0.1	9,309	0.00%
2023/12/28	0	0.00	1	31.35	31.40	-1	9,329	-0.01%
2023/12/27	0	0.00	4	31.44	31.40	-4	9,325	-0.04%
2023/12/26	1	31.05	1	31.00	31.10	0	9,287	0.00%
2023/12/25	1	30.85	2	30.88	30.95	-1	9,313	-0.01%
2023/12/22	4	31.05	0.2	31.15	31.10	3.8	9,323	0.04%
2023/12/21	3.1	31.45	0	0.00	31.50	3.1	9,305	0.03%
2023/12/20	6	31.36	0	0.00	31.25	6	9,118	0.07%
2023/12/19	0.2	31.25	3	31.35	31.45	-2.8	8,898	-0.03%
2023/12/18	0	0.00	5	31.30	31.40	-5	8,728	-0.06%
2023/12/15	0	0.00	1	30.95	30.80	-1	8,538	-0.01%
2023/12/14	0	0.00	2	30.95	30.95	-2	7,717	-0.03%
2023/12/12	0	0.00	0	31.00	31.00	0	8,661	0.00%
2023/12/11	0	30.90	0	0.00	30.90	0	8,735	0.00%
2023/12/08	9	30.94	1	30.95	30.95	8	8,747	0.09%
2023/12/07	1	31.10	3	31.13	31.10	-2	8,771	-0.02%
2023/12/06	0	0.00	1.2	31.78	31.65	-1.2	8,731	-0.01%
2023/12/05	2	31.55	0	0.00	31.30	2	8,637	0.02%
2023/12/04	8	31.24	4.1	31.64	31.60	3.9	8,528	0.05%
2023/12/01	1.1	30.90	3.1	30.95	30.95	-2	8,366	-0.02%
2023/11/30	3	30.60	1.1	31.00	30.60	1.9	8,250	0.02%
2023/11/28	1	30.76	0	30.90	30.60	1	7,756	0.01%
2023/11/22	0	30.70	5	30.80	30.45	-5	7,182	-0.07%
2023/11/21	0	0.00	1	30.25	30.40	-1	7,084	-0.01%
2023/11/20	14.1	30.08	0.2	30.05	29.95	13.9	6,974	0.20%
2023/11/17	0	30.80	0	0.00	30.75	0	6,888	0.00%
2023/11/16	0.2	30.74	1	30.80	30.85	-0.8	6,846	-0.01%
2023/11/15	0	30.50	0	0.00	30.70	0	6,789	0.00%
2023/11/14	0	0.00	0	30.30	30.50	0	6,688	0.00%
2023/11/13	0	29.95	0	0.00	30.35	0	6,670	0.00%
2023/11/10	0	0.00	5	30.15	30.25	-5	6,768	-0.07%
2023/11/09	0	0.00	0	30.13	30.25	0	6,785	0.00%
2023/11/07	0	30.15	2.2	30.24	30.20	-2.2	6,794	-0.03%
2023/11/06	0	30.20	0	0.00	30.25	0	6,816	0.00%
2023/11/03	0	29.85	2	29.80	29.90	-2	6,762	-0.03%
2023/11/02	0.1	29.65	7	29.79	29.85	-6.9	6,807	-0.10%
2023/11/01	0	29.43	2	29.55	29.40	-2	6,770	-0.03%
2023/10/31	0	29.42	1	29.35	29.50	-1	6,756	-0.01%
2023/10/30	0	29.20	4	29.20	29.30	-4	6,760	-0.06%
2023/10/27	1	29.40	0	0.00	29.25	1	6,725	0.01%
2023/10/26	0	0.00	1	29.15	29.00	-1	6,724	-0.01%
2023/10/23	1	28.65	0	0.00	28.65	1	6,813	0.01%
2023/10/20	2	28.60	0	0.00	28.85	2	6,867	0.03%
2023/10/18	5	29.16	0	0.00	29.00	5	6,918	0.07%
2023/10/16	0.1	29.29	0	0.00	29.25	0.1	6,838	0.00%
2023/10/06	2	28.50	0	0.00	28.55	2	7,003	0.03%
2023/10/05	2	28.43	0	0.00	28.40	2	7,025	0.03%
2023/10/04	10	28.50	1	28.45	28.35	9	7,025	0.13%
2023/10/03	8	28.88	1	28.90	28.85	7	7,008	0.10%
2023/10/02	2	28.95	0	0.00	29.10	2	7,088	0.03%
2023/09/28	1.1	28.71	0	0.00	28.75	1.1	7,268	0.02%
2023/09/27	1.2	28.64	0	0.00	28.60	1.2	7,318	0.02%
2023/09/26	2	28.68	0	0.00	28.60	2	7,364	0.03%
2023/09/22	0	0.00	1	28.85	28.75	-1	7,447	-0.01%
2023/09/21	4	28.83	0	0.00	28.80	4	7,478	0.05%
2023/09/20	3	29.37	1	29.20	29.20	2	7,445	0.03%
2023/09/19	2	29.40	0.3	29.45	29.40	1.7	7,464	0.02%
2023/09/18	1	29.50	10	29.50	29.50	-9	7,578	-0.12%
2023/09/15	0.2	29.10	0	0.00	29.10	0.2	7,583	0.00%
2023/09/14	0	0.00	5	29.32	29.45	-5	6,578	-0.08%
2023/09/12	0.4	29.06	0	0.00	29.15	0.4	6,589	0.01%
2023/09/11	0	0.00	5	28.73	28.70	-5	6,585	-0.08%
2023/09/07	1	28.40	0	0.00	28.40	1	6,607	0.02%
2023/09/04	1	28.60	1	28.80	28.60	0	6,566	0.00%
2023/09/01	1.1	28.85	7	28.87	28.80	-5.9	6,545	-0.09%
2023/08/31	3.2	28.41	0	0.00	28.15	3.2	6,535	0.05%
2023/08/29	1	28.15	0	28.35	28.30	1	6,387	0.02%
2023/08/28	2.1	28.16	0	0.00	28.15	2.1	6,422	0.03%
2023/08/24	5	28.28	0	0.00	28.35	5	6,967	0.07%
2023/08/23	4	28.43	0	0.00	28.35	4	6,916	0.06%
2023/08/17	3	28.45	0	0.00	28.50	3	6,954	0.04%
2023/08/16	1.1	28.76	0	0.00	28.60	1.1	6,909	0.02%
2023/08/15	1	29.15	0	0.00	29.15	1	6,812	0.01%
2023/08/14	0	0.00	2	29.45	29.30	-2	6,805	-0.03%
2023/08/11	2	29.35	0	0.00	29.50	2	6,846	0.03%
2023/08/10	1	29.30	5.1	29.33	29.45	-4.1	6,892	-0.06%
2023/08/09	3	29.48	1	29.65	29.50	2	6,876	0.03%
2023/08/08	1	29.60	0	0.00	29.60	1	6,872	0.01%
2023/08/04	2	29.60	0	0.00	29.50	2	6,833	0.03%
2023/08/02	2	29.63	0	0.00	29.55	2	6,812	0.03%
2023/08/01	1	29.70	0	0.00	29.65	1	6,762	0.01%
2023/07/31	0.1	29.80	0	0.00	29.70	0.1	6,757	0.00%
2023/07/26	2.1	29.50	0	0.00	29.50	2.1	6,678	0.03%
2023/07/21	1	29.65	0	0.00	29.60	1	6,601	0.02%
2023/07/20	0.1	29.85	0	0.00	29.80	0.1	6,556	0.00%
2023/07/19	2	29.68	0	0.00	29.75	2	6,559	0.03%
2023/07/18	5.1	30.03	0	30.10	30.00	5.1	6,469	0.08%
2023/07/17	5.1	30.58	1	30.30	30.30	4.1	6,352	0.06%
2023/07/14	0	32.35	10	32.30	32.30	-10	6,184	-0.16%
2023/07/11	0	0.00	7	32.31	32.45	-7	6,183	-0.11%
2023/07/06	1	32.21	0	0.00	32.20	1	6,204	0.02%
2023/07/03	5	33.40	0	0.00	33.45	5	5,980	0.08%
2023/06/30	0.2	33.50	0	33.40	33.45	0.2	5,999	0.00%
2023/06/29	0	33.44	0	0.00	33.40	0	5,977	0.00%
2023/06/27	0	0.00	1	33.50	33.50	-1	5,996	-0.02%
2023/06/21	0	0.00	1	32.65	33.05	-1	5,918	-0.02%
2023/06/15	2	32.73	0	0.00	33.00	2	5,952	0.03%
2023/06/13	0	0.00	0.2	32.66	32.60	-0.2	6,136	0.00%
2023/06/12	0	32.50	0	0.00	32.40	0	6,167	0.00%
2023/06/06	0	0.00	4	32.45	32.50	-4	6,684	-0.06%
2023/05/26	0.1	31.90	0	0.00	31.80	0.1	6,280	0.00%
2023/05/25	0	0.00	0	31.85	32.00	0	6,275	0.00%
2023/05/24	0	0.00	0	32.00	32.00	0	6,296	0.00%
2023/05/19	0	0.00	3.1	32.20	32.05	-3.1	6,367	-0.05%
2023/05/17	0	31.95	0	0.00	31.95	0	6,460	0.00%
2023/05/16	0	0.00	0	31.90	31.95	0	6,446	0.00%
2023/05/15	0	31.75	0	0.00	31.75	0	6,411	0.00%
2023/05/12	0.1	31.80	0	0.00	32.10	0.1	6,429	0.00%
2023/05/11	0.1	31.80	0	0.00	31.80	0.1	6,454	0.00%
2023/05/10	1	31.80	0	0.00	32.10	1	6,462	0.02%
2023/05/09	0	32.25	0	0.00	32.25	0	6,488	0.00%
2023/05/02	0	0.00	2	32.23	32.25	-2	6,679	-0.03%
2023/04/21	0	0.00	1	31.45	31.40	-1	6,857	-0.01%
2023/04/20	0	0.00	0	31.45	31.45	0	6,890	0.00%
2023/04/18	0	31.75	0	0.00	31.65	0	6,890	0.00%
2023/04/17	0	31.80	0	0.00	31.85	0	6,869	0.00%
2023/04/14	0	0.00	3	31.77	31.85	-3	6,848	-0.04%
2023/04/11	0	0.00	3	31.83	31.80	-3	6,722	-0.04%
2023/03/27	0	0.00	0.2	31.25	31.20	-0.2	9,180	0.00%
2023/03/23	2.2	30.91	0	0.00	30.95	2.2	10,672	0.02%
2023/03/17	1.1	31.02	0	0.00	31.00	1.1	11,035	0.01%
2023/03/16	0.1	31.45	2	31.35	31.30	-1.9	11,014	-0.02%
2023/03/13	0	0.00	2	31.30	31.35	-2	11,541	-0.02%
2023/03/10	8.5	31.27	0	0.00	31.25	8.5	11,507	0.07%
2023/03/09	7.5	31.65	0	0.00	31.55	7.5	11,556	0.07%
2023/03/07	0	0.00	1	32.60	32.55	-1	11,809	-0.01%
2023/03/03	4	32.25	0	0.00	32.20	4	12,018	0.03%
2023/03/02	4	32.50	0	0.00	32.45	4	12,138	0.03%
2023/03/01	0.1	32.11	0	0.00	32.00	0.1	12,174	0.00%
2023/02/22	0.8	32.15	0	0.00	32.15	0.8	12,554	0.01%
2023/02/20	1	32.08	0	0.00	32.00	1	12,685	0.01%
2023/02/17	0	32.10	0	0.00	32.00	0	12,906	0.00%
2023/02/16	0	32.10	0	0.00	32.25	0	13,072	0.00%
2023/02/14	3	32.20	0	0.00	32.10	3	13,054	0.02%
2023/02/10	0	32.20	0	0.00	32.15	0	13,054	0.00%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/03	0	32.40	0	0.00	32.35	0	13,125	0.00%
2023/02/02	0	32.48	0	0.00	32.40	0	13,213	0.00%
2023/02/01	0	32.45	0	0.00	32.70	0	13,162	0.00%
2023/01/31	0	33.00	0	0.00	32.70	0	13,161	0.00%
2023/01/30	0	0.00	23.3	33.17	33.30	-23.3	13,123	-0.18%
2023/01/17	0	32.40	0	0.00	32.35	0	12,938	0.00%
2023/01/16	0.1	32.44	0	0.00	32.45	0.1	12,947	0.00%
2023/01/13	0	32.65	5	32.75	32.60	-5	12,943	-0.04%
2023/01/10	0	32.20	0	0.00	32.30	0	13,184	0.00%
2023/01/09	0.1	32.24	9	32.23	32.50	-8.9	13,181	-0.07%
2023/01/06	0.1	31.95	0	0.00	31.80	0.1	13,223	0.00%
2023/01/05	0.1	31.86	0	0.00	31.70	0.1	13,327	0.00%
2023/01/04	0	31.90	0	0.00	31.90	0	13,424	0.00%
2023/01/03	1.3	31.74	0.1	31.87	31.70	1.2	13,532	0.01%
2022/12/30	0	0.00	1	32.00	31.90	-1	13,486	-0.01%
2022/12/28	0	31.65	0	0.00	31.85	0	13,707	0.00%
2022/12/27	0.4	31.80	0	0.00	31.80	0.4	13,654	0.00%
2022/12/26	0	0.00	2	31.58	31.60	-2	13,686	-0.01%
2022/12/23	0	31.75	0	0.00	31.55	0	13,793	0.00%
2022/12/22	0.8	31.54	0	0.00	33.00	0.8	13,807	0.01%
2022/12/21	0	31.35	0	0.00	31.30	0	13,305	0.00%
2022/12/20	2.1	31.30	3	31.08	31.10	-1	12,822	-0.01%
2022/12/19	4	31.24	2	31.35	31.30	2	12,369	0.02%
2022/12/15	0	0.00	4	33.10	32.95	-4	10,479	-0.04%
2022/12/14	10	32.85	3	33.00	33.00	7	10,406	0.07%
2022/12/09	11	32.86	0	0.00	33.20	11	10,201	0.11%
2022/12/06	1	33.10	0	0.00	32.75	1	9,980	0.01%
2022/12/02	0	0.00	0	32.30	32.30	0	9,539	0.00%
2022/12/01	20.2	32.45	1	32.60	32.65	19.2	9,554	0.20%
2022/11/30	0	0.00	3	32.58	32.50	-3	9,436	-0.03%
2022/11/29	0	31.60	0	0.00	32.15	0	9,024	0.00%
2022/11/28	0.5	31.23	0	0.00	31.75	0.5	8,939	0.01%
2022/11/25	0	31.40	0	0.00	31.55	0	8,919	0.00%
2022/11/24	0	31.25	0	0.00	31.80	0	9,015	0.00%
2022/11/23	1	31.00	1	30.85	31.05	0	9,003	0.00%
2022/11/22	0.3	30.89	0	0.00	30.90	0.3	8,962	0.00%
2022/11/21	1	30.35	0	0.00	30.60	1	8,791	0.01%
2022/11/17	0	0.00	1	31.65	31.55	-1	8,485	-0.01%
2022/11/15	0.4	32.00	0	0.00	31.65	0.4	8,304	0.01%
2022/11/14	0	0.00	0.5	32.90	33.20	-0.5	8,054	-0.01%
2022/11/11	0	32.05	0	0.00	32.25	0	7,848	0.00%
2022/11/10	1	32.30	0	0.00	32.35	1	7,785	0.01%
2022/11/09	0	0.00	3	32.70	32.65	-3	7,846	-0.04%
2022/11/08	1	32.30	0	0.00	32.80	1	7,839	0.01%
2022/11/07	1	32.30	0	0.00	32.45	1	7,812	0.01%
2022/11/02	0	32.25	0	0.00	32.05	0	7,796	0.00%
2022/11/01	0	32.30	0	0.00	32.45	0	7,810	0.00%
2022/10/31	1	32.20	1	32.35	32.15	0	7,859	0.00%
2022/10/28	0	32.00	0	0.00	32.05	0	7,892	0.00%
2022/10/21	0	0.00	1	31.00	31.20	-1	8,343	-0.01%
2022/10/20	0	30.35	0	0.00	31.00	0	8,452	0.00%
2022/10/19	0	31.05	0	0.00	31.00	0	8,255	0.00%
2022/10/18	0	30.95	0	0.00	30.85	0	8,263	0.00%
2022/10/13	1	31.50	0	0.00	31.40	1	8,525	0.01%
2022/10/12	0	31.35	0	0.00	31.95	0	8,643	0.00%
2022/10/11	1	31.35	0	0.00	31.40	1	8,632	0.01%
2022/10/04	0	32.14	0	0.00	32.15	0	8,711	0.00%
2022/10/03	0.1	31.95	0	0.00	32.15	0.1	8,721	0.00%
2022/09/30	1	32.50	0	0.00	32.35	1	8,701	0.01%
2022/09/29	0.1	32.60	2	32.55	32.70	-1.9	8,640	-0.02%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	0	0.00	0	32.75	32.80	0	8,528	0.00%
2022/09/20	0	0.00	1	32.75	32.80	-1	8,539	-0.01%
2022/09/19	1	32.09	2	32.00	32.10	-1	8,504	-0.01%
2022/09/16	0	32.15	0	32.80	32.00	0	8,589	0.00%
2022/09/15	0	0.00	0.2	32.95	33.00	-0.2	8,451	0.00%
2022/09/14	2	31.45	0	32.25	32.15	2	8,332	0.02%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/12	0	31.90	0	0.00	31.85	0	8,310	0.00%
2022/09/08	0	0.00	0	31.70	31.80	0	8,441	0.00%
2022/09/07	1	31.21	0	0.00	31.50	1	8,426	0.01%
2022/09/02	0	31.80	0	0.00	31.65	0	8,412	0.00%
2022/09/01	1.2	31.79	0	0.00	31.70	1.2	8,362	0.01%
2022/08/31	0	0.00	6	32.35	32.75	-6	8,344	-0.07%
2022/08/29	0	31.35	11	31.20	31.40	-11	8,112	-0.14%
2022/08/26	1	31.75	0	0.00	31.65	1	8,041	0.01%
2022/08/25	0	0.00	5	31.40	31.65	-5	8,038	-0.06%
2022/08/23	0	30.85	1	30.90	30.90	-1	8,530	-0.01%
2022/08/18	0	0.00	2	30.90	30.90	-2	8,715	-0.02%
2022/08/17	0	0.00	3	30.87	30.85	-3	8,742	-0.03%
2022/08/15	1	30.44	0	0.00	30.25	1	8,650	0.01%
2022/08/11	0.1	30.10	0	0.00	30.10	0.1	8,731	0.00%
2022/08/10	0.1	30.05	0	0.00	29.85	0.1	8,773	0.00%
2022/08/09	0.3	29.65	0	0.00	29.90	0.3	8,818	0.00%
2022/08/08	0.1	29.60	0	0.00	29.45	0.1	8,874	0.00%
2022/08/05	0.5	29.65	0	0.00	29.65	0.5	9,067	0.01%
2022/08/04	1.1	29.40	0	0.00	29.50	1.1	9,042	0.01%
2022/08/03	0.3	30.05	0	0.00	29.65	0.3	8,959	0.00%
2022/07/28	0.2	30.29	0	0.00	30.10	0.2	8,613	0.00%
2022/07/27	1.1	31.70	0	31.85	31.75	1	8,530	0.01%
2022/07/26	0.1	32.05	0	31.85	31.75	0	8,408	0.00%
2022/07/25	0.1	32.10	1	32.05	32.10	-0.9	8,375	-0.01%
2022/07/22	0.5	32.11	0	0.00	32.15	0.5	8,324	0.01%
2022/07/21	2	32.40	5	32.42	32.40	-3	8,236	-0.04%
2022/07/20	0	32.35	0	0.00	32.30	0	8,099	0.00%
2022/07/19	2	32.63	10	32.49	32.50	-8	8,035	-0.10%
2022/07/18	0.1	31.90	0	0.00	32.15	0.1	7,850	0.00%
2022/07/08	0.2	31.56	0	0.00	31.35	0.2	7,491	0.00%
2022/07/07	0.1	31.53	0	0.00	31.45	0.1	7,544	0.00%
2022/07/06	1.1	31.75	0	0.00	31.55	1.1	7,502	0.01%
2022/07/05	10	32.25	0.1	32.10	32.25	9.9	7,432	0.13%
2022/07/04	0.1	31.85	1	31.85	32.00	-0.9	7,378	-0.01%
2022/06/30	3	31.92	1	31.95	31.80	2	7,333	0.03%
2022/06/20	0	0.00	1	30.90	30.70	-1	7,054	-0.01%
2022/06/15	0.1	31.15	0	0.00	31.30	0.1	7,040	0.00%
2022/06/14	0.1	31.10	0	0.00	30.95	0.1	7,113	0.00%
2022/06/08	0	0.00	0.1	31.20	31.25	-0.1	7,032	0.00%
2022/06/06	0	0.00	1	30.80	30.80	-1	7,055	-0.01%
2022/06/02	0	30.65	1	30.60	30.70	-1	7,151	-0.01%
2022/05/31	1	31.10	0	0.00	30.50	1	7,236	0.01%
2022/05/30	0	31.55	0.1	31.68	31.80	-0.1	6,723	0.00%
2022/05/27	0.1	31.63	0	0.00	31.60	0.1	6,682	0.00%
2022/05/26	0	31.65	0	0.00	31.75	0	6,705	0.00%
2022/05/24	0	0.00	0	31.30	31.50	0	6,834	0.00%
2022/05/20	0	0.00	2	31.40	31.35	-2	6,908	-0.03%
2022/05/19	0	0.00	2	31.10	31.15	-2	6,881	-0.03%
2022/05/18	0	0.00	1	31.20	31.25	-1	6,844	-0.01%
2022/05/16	3	30.93	2	30.95	30.90	1	6,783	0.02%
2022/05/13	1	30.60	1	30.55	31.00	0	6,707	0.00%
2022/05/12	0	0.00	1	29.80	29.70	-1	6,483	-0.02%
2022/05/10	0	0.00	2	30.00	30.15	-2	6,408	-0.03%
2022/05/04	0	0.00	1	30.10	30.15	-1	6,362	-0.02%
2022/04/25	0	0.00	3	29.95	30.00	-3	6,366	-0.05%
2022/04/22	0	0.00	1	30.10	30.35	-1	6,245	-0.02%
2022/04/18	6	30.25	3	30.15	30.20	3	6,202	0.05%
2022/04/13	2	30.60	0	0.00	30.90	2	6,107	0.03%
2022/04/07	3	30.00	3	30.00	29.95	0	6,014	0.00%
2022/04/06	0	0.00	6	30.26	30.45	-6	5,946	-0.10%
2022/03/31	0	0.00	1	30.50	30.40	-1	5,875	-0.02%
2022/03/28	2	30.00	0	0.00	30.20	2	5,716	0.03%
2022/03/25	1	30.50	0	0.00	30.60	1	5,635	0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	0	0.00	1	30.70	30.75	-1	6,002	-0.02%
2022/03/21	0	0.00	1.3	30.56	30.65	-1.3	5,997	-0.02%
2022/03/18	1	30.75	0	0.00	30.70	1	5,986	0.02%
2022/03/09	0.1	29.60	0	0.00	29.55	0.1	5,785	0.00%
2022/03/08	1	29.55	1	29.50	29.50	0	5,790	0.00%
2022/03/07	2	29.53	0	0.00	29.50	2	5,772	0.03%
2022/03/04	0	0.00	0.5	30.30	30.30	-0.5	5,917	-0.01%
2022/03/02	0	0.00	1	30.30	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	2	30.25	30.30	-2	6,138	-0.03%
2022/02/25	0.1	29.75	0	0.00	29.55	0.1	6,226	0.00%
2022/02/24	0.5	29.60	2	29.60	29.70	-1.5	6,328	-0.02%
2022/02/23	2	29.95	0	0.00	30.00	2	6,310	0.03%
2022/02/22	1	29.70	1	29.80	29.95	0	6,343	0.00%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/18	4	29.91	2	29.95	30.00	2	6,347	0.03%
2022/02/17	1	29.70	2	29.73	29.80	-1	6,513	-0.02%
2022/02/16	0	0.00	0	29.45	29.60	0	6,452	0.00%
2022/02/15	0	0.00	1	29.45	29.35	-1	6,530	-0.02%
2022/02/10	0	0.00	3	29.60	29.60	-3	6,649	-0.05%
2022/02/09	0	0.00	3	29.25	29.50	-3	6,677	-0.04%
2022/02/08	0	0.00	0.1	29.25	29.20	-0.1	6,671	0.00%
2022/02/07	0	0.00	2	29.00	29.30	-2	6,679	-0.03%
2022/01/26	0	0.00	1	28.80	28.80	-1	6,635	-0.02%
2022/01/25	1.1	28.35	0	0.00	28.60	1.1	6,715	0.02%
2022/01/24	0	0.00	2	28.60	28.80	-2	6,702	-0.03%
2022/01/21	1	28.75	3	28.80	28.80	-2	6,823	-0.03%
2022/01/20	0	0.00	5	29.15	29.25	-5	6,785	-0.07%
2022/01/19	0	0.00	7	29.06	29.15	-7	6,781	-0.10%
2022/01/18	0	0.00	1	29.20	29.10	-1	6,780	-0.01%
2022/01/17	2	29.20	0	0.00	29.15	2	6,798	0.03%
2022/01/14	0	0.00	3	29.25	29.20	-3	6,992	-0.04%
2022/01/13	0	0.00	4	29.50	29.55	-4	7,063	-0.06%
2022/01/10	0	0.00	4	29.04	29.10	-4	7,159	-0.06%
2022/01/07	0	0.00	6	29.18	29.15	-6	7,223	-0.08%
2022/01/06	0	0.00	4	29.18	29.25	-4	7,241	-0.06%
2022/01/05	0	0.00	2	29.10	29.05	-2	7,215	-0.03%
2022/01/04	0	0.00	2.2	28.92	29.00	-2.2	7,289	-0.03%
2022/01/03	1	29.00	1	28.95	29.15	0	7,279	0.00%
2021/12/30	0	0.00	5	29.16	29.30	-5	7,292	-0.07%
2021/12/28	0	0.00	7	28.96	29.15	-7	7,334	-0.10%
2021/12/24	2	28.85	0	0.00	28.90	2	7,467	0.03%
2021/12/21	0	0.00	3	28.53	28.55	-3	7,625	-0.04%
2021/12/16	1	28.35	0	0.00	28.20	1	7,273	0.01%
2021/12/14	1.1	28.40	0	0.00	28.45	1.1	7,477	0.01%
2021/12/13	3.1	28.47	3	28.70	28.45	0.1	7,498	0.00%
2021/12/10	2.1	28.70	0	0.00	28.75	2.1	7,464	0.03%
2021/12/09	1	28.65	0	0.00	28.85	1	7,482	0.01%
2021/12/08	1	28.70	0	0.00	28.75	1	7,459	0.01%
2021/12/06	0	0.00	1	28.50	28.60	-1	7,462	-0.01%
2021/12/03	0	0.00	1	28.35	28.30	-1	7,471	-0.01%
2021/12/02	1	28.20	0	0.00	28.30	1	7,435	0.01%
2021/12/01	6	28.10	1	28.00	28.30	5	7,380	0.07%
2021/11/30	6	28.08	3.3	28.25	27.90	2.8	7,311	0.04%
2021/11/29	9	27.99	0	0.00	28.15	9	7,019	0.13%
2021/11/26	6	28.24	2	28.25	28.25	4	6,936	0.06%
2021/11/25	9	28.43	1	28.40	28.55	8	6,926	0.12%
2021/11/24	2	28.63	9.1	28.72	28.80	-7.1	6,802	-0.10%
2021/11/23	8.3	28.70	26	28.69	28.75	-17.7	6,647	-0.27%
2021/11/22	9	29.19	0	0.00	29.15	9	6,394	0.14%
2021/11/19	5.1	29.36	1	29.30	29.40	4.1	6,314	0.06%
2021/11/17	3	29.28	3	29.25	29.35	0	6,236	0.00%
2021/11/16	26.1	29.42	2	29.38	29.50	24.1	6,162	0.39%
2021/11/15	0	0.00	4	30.30	30.00	-4	6,044	-0.07%
2021/11/12	7	30.02	1	30.10	30.15	6	6,060	0.10%
2021/11/11	2	29.98	8	30.00	30.00	-6	6,017	-0.10%
2021/11/10	0	0.00	4	29.89	29.90	-4	6,051	-0.07%
2021/11/09	0	0.00	1	29.75	29.90	-1	6,026	-0.02%
2021/11/08	9	29.48	0	0.00	29.45	9	5,942	0.15%
2021/11/03	1	29.50	15	29.55	29.55	-14	5,896	-0.24%
2021/11/02	3	29.32	0	0.00	29.45	3	5,904	0.05%
2021/11/01	1	29.05	5	29.20	29.00	-4	5,882	-0.07%
2021/10/29	8	29.01	0	0.00	29.10	8	5,849	0.14%
2021/10/28	1	29.35	1	29.30	29.25	0	5,769	0.00%
2021/10/27	1	29.35	0	0.00	29.45	1	5,804	0.02%
2021/10/26	4.1	29.60	3	29.60	29.55	1.1	6,014	0.02%
2021/10/22	18	29.51	0	0.00	29.40	18	6,457	0.28%
2021/10/21	1.2	29.94	15	29.97	30.10	-13.8	6,394	-0.22%
2021/10/20	3	29.82	0	0.00	29.80	3	6,485	0.05%
2021/10/19	10	29.62	0	0.00	29.70	10	6,402	0.16%
2021/10/18	0.2	29.45	0	0.00	29.45	0.2	6,392	0.00%
2021/10/14	0.2	29.20	0	0.00	29.05	0.2	6,484	0.00%
2021/10/12	0	0.00	3	29.17	29.25	-3	6,700	-0.04%
2021/10/06	0.2	29.20	0	0.00	29.25	0.2	6,701	0.00%
2021/10/05	0.2	29.35	0	0.00	29.35	0.2	6,762	0.00%
2021/10/04	1	29.25	5	29.35	29.35	-4	6,845	-0.06%
2021/10/01	10	29.05	0	0.00	29.15	10	6,951	0.14%
2021/09/30	1	29.95	4	29.88	29.85	-3	6,844	-0.04%
2021/09/29	3.2	29.50	3	29.65	29.55	0.2	6,795	0.00%
2021/09/28	0.2	29.80	0	0.00	30.00	0.2	6,771	0.00%
2021/09/27	0.2	29.80	2	29.95	29.85	-1.8	6,803	-0.03%
2021/09/24	0	0.00	5	29.55	29.35	-5	6,843	-0.07%
2021/09/23	0	0.00	9	29.17	29.25	-9	6,853	-0.13%
2021/09/22	13.1	28.73	2	29.05	28.70	11.1	6,892	0.16%
2021/09/17	0	0.00	4	29.50	29.50	-4	6,742	-0.06%
2021/09/15	0	0.00	2	29.75	29.80	-2	6,678	-0.03%
2021/09/14	0	0.00	6	29.73	29.75	-6	6,764	-0.09%
2021/09/09	0	0.00	3	29.10	29.05	-3	6,998	-0.04%
2021/09/08	3	29.25	0	0.00	29.25	3	6,926	0.04%
2021/09/07	5	29.65	7	29.63	29.60	-2	6,908	-0.03%
2021/09/06	10	29.80	0	0.00	29.70	10	6,947	0.14%
2021/09/03	10.2	29.70	2.5	29.88	30.00	7.7	6,965	0.11%
2021/08/27	0	0.00	1	29.60	29.65	-1	7,029	-0.01%
2021/08/26	2	29.08	0	0.00	29.20	2	7,095	0.03%
2021/08/24	0.2	29.00	7	29.29	29.40	-6.8	7,260	-0.09%
2021/08/23	0	0.00	4	28.84	28.90	-4	7,338	-0.05%
2021/08/20	0	0.00	1	28.60	28.30	-1	7,430	-0.01%
2021/08/19	1	28.35	6	28.58	28.30	-5	7,602	-0.07%
2021/08/17	4	28.70	0	0.00	28.55	4	7,612	0.05%
2021/08/16	15	29.12	0	0.00	29.05	15	7,620	0.20%
2021/08/13	2	29.70	1	29.80	29.65	1	7,573	0.01%
2021/08/12	2	30.08	0	0.00	30.25	2	7,637	0.03%
2021/08/11	2	29.88	1	30.00	30.00	1	7,698	0.01%
2021/08/10	0	0.00	3	29.92	29.95	-3	7,781	-0.04%
2021/08/09	7	29.73	0	0.00	29.95	7	7,973	0.09%
2021/08/06	2	30.08	0	0.00	30.05	2	8,119	0.02%
2021/08/05	3	29.98	1	29.95	30.00	2	8,351	0.02%
2021/08/04	2	30.23	0	0.00	30.25	2	8,806	0.02%
2021/08/03	0.1	30.20	1	30.15	30.30	-0.9	9,104	-0.01%
2021/07/30	4.2	29.72	0	0.00	29.60	4.2	9,473	0.04%
2021/07/29	4.2	31.01	0	0.00	31.15	4.2	9,574	0.04%
2021/07/28	0.1	31.60	0	0.00	31.00	0.1	9,453	0.00%
2021/07/26	4	32.06	3	31.90	31.90	1	9,668	0.01%
2021/07/20	2	32.65	0	0.00	32.60	2	10,058	0.02%
2021/07/15	0.2	32.70	0	0.00	32.80	0.2	10,822	0.00%
2021/07/14	0	0.00	1	32.65	32.60	-1	11,046	-0.01%
2021/07/13	0	0.00	2	32.90	32.90	-2	11,496	-0.02%
2021/07/12	0	0.00	1	33.50	32.95	-1	11,706	-0.01%
2021/07/09	0.2	32.80	1	32.70	32.95	-0.8	11,661	-0.01%
2021/07/08	0	0.00	11	32.86	32.95	-11	11,633	-0.09%
2021/07/06	1	32.70	5	32.60	32.55	-4	11,783	-0.03%
2021/07/05	1	32.40	0	0.00	32.45	1	11,827	0.01%
2021/07/02	2.2	32.23	1	33.00	32.20	1.2	12,077	0.01%
2021/07/01	61	32.45	20	32.35	32.45	41	12,046	0.34%
2021/06/25	3	31.85	0	0.00	31.75	3	12,240	0.02%
2021/06/23	2	31.65	0	0.00	31.65	2	12,488	0.02%
2021/06/18	2	31.30	0	0.00	31.05	2	12,334	0.02%
2021/06/16	0	0.00	1	31.95	31.85	-1	12,390	-0.01%
2021/06/15	1	32.05	0	0.00	31.80	1	12,414	0.01%
2021/06/11	0	0.00	0	31.90	31.90	0	12,468	0.00%
2021/06/10	0.2	31.55	0	31.80	31.95	0.2	12,531	0.00%
2021/06/09	0.2	31.60	0	0.00	31.50	0.2	12,505	0.00%
2021/06/07	0	0.00	0	32.00	31.75	0	12,658	0.00%
2021/06/04	1	32.00	2	32.15	31.90	-1	12,686	-0.01%
2021/06/03	25	32.17	2	32.65	32.45	23	12,856	0.18%
2021/06/02	0.2	32.00	0	0.00	32.05	0.2	12,835	0.00%
2021/06/01	2.2	31.75	5	31.94	31.90	-2.8	12,821	-0.02%
2021/05/28	0	0.00	3	31.28	31.25	-3	13,025	-0.02%
2021/05/25	2	31.25	1	31.10	31.20	1	13,880	0.01%
2021/05/24	1	30.90	0	31.10	30.55	1	13,847	0.01%
2021/05/21	1	30.55	0	0.00	30.50	1	13,881	0.01%
2021/05/20	1	30.05	0	0.00	30.35	1	13,874	0.01%
2021/05/18	0	0.00	1	30.20	30.80	-1	13,857	-0.01%
2021/05/14	0	0.00	33	30.45	30.75	-33	13,754	-0.24%
2021/05/13	0.1	30.35	0	0.00	30.00	0.1	13,594	0.00%
2021/05/12	2	30.60	6	30.53	30.65	-4	13,360	-0.03%
2021/05/11	0	0.00	1	34.00	32.75	-1	12,933	-0.01%
2021/05/10	1	33.50	6	33.99	33.90	-5	12,670	-0.04%
2021/05/07	3	33.30	0	0.00	33.25	3	12,533	0.02%
2021/05/06	2	33.65	5	33.34	33.85	-3	12,389	-0.02%
2021/05/05	1	32.30	2	31.55	32.65	-1	12,148	-0.01%
2021/05/04	1	31.50	6	31.73	31.70	-5	11,969	-0.04%
2021/05/03	3	32.47	7	32.73	32.35	-4	11,684	-0.03%
2021/04/29	14	33.75	309	33.75	33.25	-295	11,607	-2.54%	大賣/鉅額交易
2021/04/28	302	33.35	2	33.25	33.40	300	11,517	2.60%	大買/鉅額交易
2021/04/27	1	32.90	3	32.93	32.85	-2	11,597	-0.02%
2021/04/26	3.2	32.41	25	32.75	32.50	-21.8	11,508	-0.19%
2021/04/23	20.5	32.62	30	32.54	32.55	-9.5	11,376	-0.08%
2021/04/22	506	33.90	525	33.35	33.30	-19	11,299	-0.17%	大買/大賣/
2021/04/20	1.5	33.17	4	32.80	33.15	-2.5	10,518	-0.02%
2021/04/19	8	33.00	11	32.25	33.40	-3	10,323	-0.03%
2021/04/16	4	31.84	1	31.80	31.90	3	9,904	0.03%
2021/04/14	0	0.00	8	30.53	30.60	-8	9,661	-0.08%
2021/04/13	0.2	31.20	7	30.80	30.60	-6.8	9,715	-0.07%
2021/04/12	0	0.00	1	30.55	30.95	-1	9,576	-0.01%
2021/04/09	6	30.38	1	30.40	30.40	5	9,537	0.05%
2021/04/08	0	0.00	2	30.40	30.50	-2	9,510	-0.02%
2021/04/07	0.2	29.95	1	29.95	30.00	-0.8	9,345	-0.01%
2021/04/01	0	0.00	3	29.90	29.90	-3	9,420	-0.03%
2021/03/31	4	29.90	0	0.00	30.20	4	9,448	0.04%
2021/03/30	0	0.00	4	30.10	30.00	-4	9,393	-0.04%
2021/03/29	3.3	29.85	0	29.75	29.90	3.3	9,243	0.04%
2021/03/26	0	0.00	11	29.54	29.75	-11	9,217	-0.12%
2021/03/25	5	29.00	74	29.02	29.10	-69	9,079	-0.76%
2021/03/23	2	29.30	7	29.04	29.00	-5	9,113	-0.05%
2021/03/17	1	29.50	0	0.00	29.45	1	8,943	0.01%
2021/03/16	2	29.80	1	29.80	29.90	1	8,907	0.01%
2021/03/12	3.1	29.70	3	29.60	29.80	0.1	8,896	0.00%
2021/03/09	0.5	29.50	2	29.83	29.90	-1.5	8,855	-0.02%
2021/03/05	0	0.00	1	29.30	29.35	-1	8,667	-0.01%
2021/03/04	0	0.00	1.1	29.19	29.40	-1.1	8,846	-0.01%
2021/03/03	30	29.10	9	29.28	29.35	21	8,753	0.24%
2021/03/02	0	0.00	11	29.15	28.70	-11	8,558	-0.13%
2021/02/26	6	28.77	4	29.05	28.95	2	8,447	0.02%
2021/02/25	1	28.55	9	29.00	29.50	-8	8,055	-0.10%
2021/02/24	2.1	27.83	0	0.00	27.75	2.1	7,569	0.03%
2021/02/23	10	27.78	0	0.00	28.10	10	7,539	0.13%
2021/02/22	4	27.50	0	0.00	27.45	4	7,489	0.05%
2021/02/19	1	27.25	0	0.00	27.40	1	7,606	0.01%
2021/02/18	1	27.65	0	0.00	27.50	1	7,725	0.01%
2021/02/17	1	27.15	0	0.00	27.10	1	7,641	0.01%
2021/02/04	2	26.45	23	26.48	26.85	-21	7,589	-0.28%
2021/02/01	4	26.28	2	26.65	26.25	2	7,803	0.03%
2021/01/29	2	26.55	0	0.00	26.00	2	7,754	0.03%
2021/01/28	5	26.56	0	0.00	26.45	5	7,641	0.07%
2021/01/26	11	26.65	2	26.55	26.60	9	7,485	0.12%
2021/01/25	70	26.56	3	26.43	26.80	67	7,457	0.90%
2021/01/22	4	26.35	0	0.00	26.40	4	7,481	0.05%
2021/01/21	1	26.35	1	26.70	26.40	0	7,420	0.00%
2021/01/20	11	26.78	4	26.83	26.40	7	7,367	0.10%
2021/01/19	2	27.25	2	27.35	27.45	0	7,118	0.00%
2021/01/18	5	27.17	0	0.00	27.25	5	7,132	0.07%
2021/01/15	8	27.70	0	0.00	27.60	8	7,011	0.11%
2021/01/14	0.1	28.10	5	27.90	28.10	-5	6,947	-0.07%
2021/01/13	5	28.08	4	28.36	28.40	1	6,921	0.01%
2021/01/11	0	0.00	2	28.40	28.60	-2	6,860	-0.03%
2021/01/07	0	0.00	10	28.70	28.35	-10	6,769	-0.15%
2021/01/06	6	28.30	5	28.10	28.35	1	6,715	0.01%
2021/01/05	1	28.70	0	0.00	28.85	1	6,573	0.02%
2020/12/31	0	0.00	1	28.95	28.95	-1	6,491	-0.02%
2020/12/30	0	0.00	2	28.83	29.05	-2	6,463	-0.03%
2020/12/28	2	28.68	0	0.00	28.60	2	6,397	0.03%
2020/12/25	10	28.50	2	28.43	28.55	8	6,364	0.13%
2020/12/24	5	27.75	0	0.00	28.05	5	6,308	0.08%
2020/12/22	1	27.75	2	27.90	27.70	-1	6,247	-0.02%
2020/12/21	0	0.00	2	27.85	27.95	-2	6,346	-0.03%
2020/12/18	6	27.59	13	27.53	27.45	-7	6,414	-0.11%
2020/12/17	1	27.70	0	0.00	27.55	1	6,485	0.02%
2020/12/16	0	0.00	1	27.45	27.90	-1	6,526	-0.02%
2020/12/15	5	27.25	0	0.00	27.15	5	6,649	0.08%
2020/12/14	1	27.60	0	0.00	27.60	1	6,721	0.01%
2020/12/11	0	0.00	4	27.70	27.70	-4	6,819	-0.06%
2020/12/10	0	0.00	6	27.65	27.70	-6	7,005	-0.09%
2020/12/09	0	0.00	4	27.59	27.75	-4	7,005	-0.06%
2020/12/08	2	27.65	15	27.60	27.50	-13	7,036	-0.18%
2020/12/07	9	27.63	0	0.00	27.60	9	7,007	0.13%
2020/12/03	6	27.38	13	27.66	27.40	-7	7,108	-0.10%
2020/12/02	19	27.40	1	27.40	27.40	18	7,211	0.25%
2020/12/01	1	27.35	0	0.00	27.50	1	7,359	0.01%
2020/11/30	6	27.75	0	0.00	27.40	6	7,539	0.08%
2020/11/27	0	0.00	4	27.65	27.70	-4	7,373	-0.05%
2020/11/26	1	27.85	2	27.90	27.90	-1	7,410	-0.01%
2020/11/25	29	28.00	0	0.00	28.05	29	7,542	0.38%
2020/11/24	0	0.00	1	28.05	28.05	-1	7,534	-0.01%
2020/11/23	2	28.20	1	28.39	28.25	1	7,519	0.01%
2020/11/19	0	0.00	6	28.11	28.20	-6	7,434	-0.08%
2020/11/18	0	0.00	3	28.20	28.20	-3	7,418	-0.04%
2020/11/17	0	0.00	3	27.95	28.00	-3	7,326	-0.04%
2020/11/16	0	0.00	5	27.45	27.50	-5	7,345	-0.07%
2020/11/13	0	0.00	1	27.40	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	9	27.51	27.60	-9	7,452	-0.12%
2020/11/11	1	26.90	1	27.15	27.70	0	7,458	0.00%
2020/11/10	0	0.00	7	26.79	26.90	-7	7,254	-0.10%
2020/11/09	0	0.00	13	26.52	26.60	-13	7,186	-0.18%
2020/11/06	7	26.20	0.6	26.10	26.20	6.4	7,189	0.09%
2020/11/05	0	0.00	5	26.30	26.20	-5	7,223	-0.07%
2020/11/04	0	0.00	0.1	26.10	26.10	-0.1	7,262	0.00%
2020/11/03	0	0.00	4	26.19	26.20	-4	7,343	-0.05%
2020/11/02	0	0.00	5	26.05	26.05	-5	7,391	-0.07%
2020/10/30	10	25.56	1.8	25.74	25.75	8.2	7,470	0.11%
2020/10/28	1	26.05	0	0.00	26.10	1	7,839	0.01%
2020/10/26	0	0.00	1	26.15	26.00	-1	8,167	-0.01%
2020/10/23	0	0.00	1	26.10	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	5	26.25	26.25	-5	8,583	-0.06%
2020/10/21	8	25.85	0	0.00	25.75	8	9,269	0.09%
2020/10/16	2	26.05	0	0.00	25.95	2	10,069	0.02%
2020/10/15	0	0.00	5	26.00	26.15	-5	10,261	-0.05%
2020/10/13	0	0.00	10	25.70	25.70	-10	10,653	-0.09%
2020/10/08	0	0.00	1	26.10	26.15	-1	11,163	-0.01%
2020/10/07	2	26.08	5	26.15	26.10	-3	11,280	-0.03%
2020/10/06	1	25.90	5	25.90	26.10	-4	11,404	-0.04%
2020/10/05	0	0.00	3	25.65	25.75	-3	11,465	-0.03%
2020/09/29	0	0.00	1	25.15	25.15	-1	11,475	-0.01%
2020/09/28	1	25.40	2	25.40	25.40	-1	11,562	-0.01%
2020/09/25	0	0.00	3	25.02	25.10	-3	11,642	-0.03%
2020/09/24	8	25.00	0	0.00	24.85	8	11,757	0.07%
2020/09/23	7	25.54	0	0.00	25.55	7	11,728	0.06%
2020/09/22	1	25.65	3	25.80	25.65	-2	11,731	-0.02%
2020/09/21	7	25.82	0	0.00	25.85	7	11,656	0.06%
2020/09/18	5	25.95	0	0.00	25.75	5	11,659	0.04%
2020/09/17	10	25.82	0	0.00	25.95	10	11,518	0.09%
2020/09/16	20	25.96	2	26.00	26.00	18	11,472	0.16%
2020/09/15	12	26.05	0	0.00	26.15	12	11,387	0.11%
2020/09/14	0	0.00	3	26.40	26.50	-3	11,313	-0.03%
2020/09/11	2	26.65	0	0.00	26.45	2	11,306	0.02%
2020/09/10	0	0.00	1	26.70	26.65	-1	11,332	-0.01%
2020/09/08	3	27.55	2	27.15	27.00	1	11,374	0.01%
2020/09/07	3	27.25	0	0.00	27.30	3	11,348	0.03%
2020/09/04	8	26.96	0	0.00	26.90	8	11,400	0.07%
2020/09/03	1	26.75	3	27.12	26.80	-2	11,372	-0.02%
2020/09/01	2	26.20	0	0.00	26.25	2	11,303	0.02%
2020/08/31	0	0.00	5	26.45	26.45	-5	11,257	-0.04%
2020/08/27	0	0.00	1	26.20	26.20	-1	11,261	-0.01%
2020/08/25	0	0.00	1	26.40	26.30	-1	11,317	-0.01%
2020/08/24	8	26.01	0	0.00	26.00	8	11,736	0.07%
2020/08/21	0	0.00	7	26.13	26.25	-7	11,797	-0.06%
2020/08/20	5	25.81	0	0.00	25.65	5	11,798	0.04%
2020/08/19	1	26.45	5	26.60	26.30	-4	11,714	-0.03%
2020/08/18	5	26.40	0	0.00	26.50	5	11,700	0.04%
2020/08/14	0	0.00	1	26.25	26.25	-1	11,786	-0.01%
2020/08/12	2	26.00	0	0.00	26.30	2	12,298	0.02%
2020/08/10	1	26.35	0	0.00	26.45	1	12,453	0.01%
2020/08/06	1	26.35	0	0.00	26.20	1	12,602	0.01%
2020/08/05	0	0.00	20	26.11	26.10	-20	12,770	-0.16%
2020/08/03	3	26.27	14	26.04	26.10	-11	13,049	-0.08%
2020/07/31	4	25.40	8	25.39	25.60	-4	13,272	-0.03%
2020/07/30	4	25.46	0	0.00	25.70	4	14,646	0.03%
2020/07/29	21	25.53	0	0.00	25.45	21	15,192	0.14%
2020/07/28	8	25.65	0	0.00	25.45	8	15,219	0.05%
2020/07/27	21	26.37	10	26.20	26.00	11	15,254	0.07%
2020/07/24	15	29.44	4	29.38	29.20	11	14,634	0.08%
2020/07/23	0	0.00	3	30.10	30.00	-3	14,505	-0.02%
2020/07/22	0	0.00	9	30.19	30.30	-9	14,438	-0.06%
2020/07/20	0.2	30.20	27	30.29	30.30	-26.8	14,265	-0.19%
2020/07/17	0	0.00	42	30.51	30.15	-42	14,175	-0.30%
2020/07/16	0	0.00	1	30.35	30.50	-1	14,198	-0.01%
2020/07/15	9	29.78	6	29.79	29.80	3	14,096	0.02%
2020/07/14	2.2	29.59	9	29.60	29.50	-6.8	13,961	-0.05%
2020/07/13	1.2	29.31	10	29.46	29.60	-8.8	14,039	-0.06%
2020/07/10	2	28.70	0	0.00	28.90	2	14,019	0.01%
2020/07/09	7	29.04	0	0.00	28.95	7	14,089	0.05%
2020/07/08	1	28.95	1	28.90	29.10	0	14,334	0.00%
2020/07/07	0	0.00	5	29.05	29.05	-5	14,460	-0.03%
2020/07/06	2.2	28.98	0	0.00	29.05	2.2	14,421	0.02%
2020/07/03	4	28.94	9	29.05	28.90	-5	14,468	-0.03%
2020/07/02	10	28.75	14	28.63	28.90	-4	14,485	-0.03%
2020/07/01	3	28.20	4	28.35	28.20	-1	14,485	-0.01%
2020/06/29	1	27.45	0	0.00	27.60	1	14,654	0.01%
2020/06/24	4	27.78	1	27.80	27.75	3	14,722	0.02%
2020/06/23	1	27.60	0	0.00	27.85	1	14,829	0.01%
2020/06/22	1	27.55	1	27.70	27.70	0	14,914	0.00%
2020/06/18	4	27.81	0	0.00	27.85	4	15,120	0.03%
2020/06/17	1	27.80	6	27.79	27.90	-5	15,241	-0.03%
2020/06/16	0	0.00	4	27.50	27.50	-4	15,417	-0.03%
2020/06/15	8	27.16	0	0.00	27.20	8	15,649	0.05%
2020/06/12	7	27.20	9	27.06	27.45	-2	15,707	-0.01%
2020/06/11	7	28.10	10	28.06	27.70	-3	15,728	-0.02%
2020/06/10	4	28.58	0	0.00	28.70	4	15,672	0.03%
2020/06/09	0	0.00	1	28.25	28.40	-1	16,010	-0.01%
2020/06/08	3.2	28.10	15	28.08	28.15	-11.8	16,055	-0.07%
2020/06/05	5	27.72	2	27.75	27.80	3	15,962	0.02%
2020/06/04	6	27.85	1	27.70	27.80	5	15,987	0.03%
2020/06/03	1	27.70	33	27.64	27.80	-32	16,061	-0.20%
2020/06/02	16	27.31	0	0.00	27.35	16	15,979	0.10%
2020/06/01	1.2	27.30	1	27.35	27.30	0.2	15,947	0.00%
2020/05/29	3	27.05	0	0.00	26.90	3	15,935	0.02%
2020/05/28	6	27.29	2	27.20	27.10	4	15,573	0.03%
2020/05/27	0	0.00	5	27.30	27.30	-5	15,522	-0.03%
2020/05/26	0	0.00	16	27.27	27.30	-16	15,573	-0.10%
2020/05/25	4	26.80	0	0.00	26.90	4	15,559	0.03%
2020/05/22	12	27.05	1	26.85	26.85	11	15,493	0.07%
2020/05/21	1	27.50	10	27.65	27.50	-9	15,412	-0.06%
2020/05/20	11	27.75	14	27.45	27.60	-3	15,281	-0.02%
2020/05/19	10	27.43	6	27.25	27.40	4	15,000	0.03%
2020/05/18	8	26.93	5	27.00	26.95	3	14,833	0.02%
2020/05/15	2	26.40	5	26.50	26.40	-3	14,753	-0.02%
2020/05/14	1	26.65	0	0.00	26.65	1	14,663	0.01%
2020/05/13	3	26.65	0	0.00	26.60	3	14,564	0.02%
2020/05/12	2	26.70	1.5	26.85	26.85	0.5	14,476	0.00%
2020/05/11	6	27.41	1	27.50	27.25	5	14,283	0.04%
2020/05/08	11	27.49	4	27.33	27.25	7	14,144	0.05%
2020/05/07	23	27.50	15.5	27.30	27.35	7.5	13,904	0.05%
2020/05/06	99	29.51	203	28.99	28.25	-104	13,471	-0.77%	大賣/鉅額交易
2020/05/05	135	27.75	14	28.05	28.05	121	11,940	1.01%	大買/鉅額交易
2020/05/04	4	25.28	0	0.00	25.50	4	11,302	0.04%
2020/04/30	2	25.98	8	25.79	26.00	-6	11,141	-0.05%
2020/04/29	1	25.10	0	0.00	25.10	1	11,081	0.01%
2020/04/28	1	25.20	5	25.20	24.90	-4	11,065	-0.04%
2020/04/27	20	24.59	4	24.65	24.75	16	11,124	0.14%
2020/04/24	1	23.75	0	0.00	23.75	1	10,988	0.01%
2020/04/22	9	23.74	1	23.85	23.85	8	10,708	0.07%
2020/04/21	15	24.05	4	23.96	23.95	11	10,699	0.10%
2020/04/20	2	24.75	0	0.00	24.65	2	10,466	0.02%
2020/04/17	10	24.90	0	0.00	24.85	10	10,346	0.10%
2020/04/16	19	24.75	0	0.00	24.75	19	10,245	0.19%
2020/04/15	5	25.23	0	0.00	25.30	5	10,071	0.05%
2020/04/14	1	25.15	0	0.00	25.10	1	9,996	0.01%
2020/04/13	48	25.62	34	25.66	25.20	14	9,843	0.14%
2020/04/10	3	24.65	3	24.85	24.70	0	9,553	0.00%
2020/04/09	1	24.00	0	0.00	24.10	1	9,410	0.01%
2020/04/08	1	23.75	0	0.00	23.85	1	9,316	0.01%
2020/04/07	0	0.00	6	23.43	23.55	-6	9,220	-0.07%
2020/04/06	1	22.80	0	0.00	23.05	1	9,061	0.01%
2020/04/01	6	22.54	0	0.00	22.50	6	8,904	0.07%
2020/03/31	1	22.65	0	0.00	22.55	1	8,775	0.01%
2020/03/27	1	22.70	0	0.00	22.65	1	8,538	0.01%
2020/03/26	0	0.00	1	22.45	22.65	-1	8,414	-0.01%
2020/03/25	1	22.50	0	22.65	22.45	1	8,375	0.01%
2020/03/24	2	21.35	4	21.45	21.35	-2	8,272	-0.02%
2020/03/23	10	20.69	0	0.00	20.50	10	8,134	0.12%
2020/03/20	7	21.74	3	21.75	21.85	4	8,072	0.05%
2020/03/19	4	20.96	0	0.00	21.15	4	7,875	0.05%
2020/03/18	2	22.60	0	0.00	22.15	2	7,674	0.03%
2020/03/17	3	22.83	0	0.00	22.65	3	7,638	0.04%
2020/03/16	2	23.80	5	23.27	23.25	-3	7,489	-0.04%
2020/03/13	8	23.00	0	0.00	23.90	8	7,342	0.11%
2020/03/12	7	25.86	18	25.74	25.30	-11	6,851	-0.16%
2020/03/11	0	0.00	6	27.12	27.20	-6	6,693	-0.09%
2020/03/10	2	27.23	3	27.30	27.10	-1	6,674	-0.01%
2020/03/09	6	27.55	0	0.00	27.60	6	6,644	0.09%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/04	3	28.05	10	28.05	28.10	-7	6,599	-0.11%
2020/03/03	5	28.05	0	0.00	28.00	5	6,610	0.08%
2020/03/02	1	27.90	0	0.00	28.00	1	6,554	0.02%
2020/02/26	6	28.25	0	0.00	28.65	6	6,762	0.09%
2020/02/25	1	28.50	0	0.00	28.60	1	6,738	0.01%
2020/02/24	6	28.46	0	0.00	28.65	6	6,772	0.09%
2020/02/13	1	28.75	6	28.88	28.90	-5	6,924	-0.07%
2020/02/12	3	28.60	0	0.00	28.60	3	7,059	0.04%
2020/02/07	6	28.43	0	0.00	28.20	6	7,192	0.08%
2020/02/06	0	0.00	5	28.95	28.85	-5	7,214	-0.07%
2020/02/05	1	28.70	5	28.70	28.60	-4	7,457	-0.05%
2020/02/04	6	28.30	2	28.65	28.55	4	7,574	0.05%
2020/02/03	5	28.38	1	27.95	28.15	4	7,590	0.05%
2020/01/30	6	28.18	1	28.40	28.00	5	7,325	0.07%
2020/01/17	0.1	29.50	0	0.00	29.50	0.1	7,077	0.00%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/08	11	29.09	0	0.00	29.05	11	7,456	0.15%
2020/01/07	5	29.45	1	29.40	29.40	4	7,504	0.05%
2020/01/06	2	29.55	0	0.00	29.55	2	7,566	0.03%
2019/12/31	3	29.90	0	0.00	29.85	3	7,651	0.04%
2019/12/26	0	0.00	30	30.05	30.00	-30	7,694	-0.39%
2019/12/24	24	30.24	0	0.00	30.05	24	7,801	0.31%
2019/12/23	8	30.55	0	0.00	30.55	8	7,780	0.10%
2019/12/18	0	0.00	1	30.25	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	6	30.01	30.20	-6	7,694	-0.08%
2019/12/16	2	29.85	10	29.73	29.85	-8	7,683	-0.10%
2019/12/13	1	29.40	0	0.00	29.50	1	7,658	0.01%
2019/12/11	2	29.25	0	0.00	29.30	2	7,651	0.03%
2019/12/05	6	29.21	0	0.00	29.25	6	7,858	0.08%
2019/12/03	5	29.45	0	0.00	29.55	5	7,920	0.06%
2019/12/02	6	29.55	0	0.00	29.65	6	7,912	0.08%
2019/11/28	3	30.10	0	0.00	30.15	3	7,929	0.04%
2019/11/27	1	29.90	1	30.15	30.10	0	7,945	0.00%
2019/11/26	0	0.00	6	29.98	29.95	-6	7,928	-0.08%
2019/11/22	6	29.57	0	0.00	29.55	6	7,731	0.08%
2019/11/21	1	29.60	0	0.00	29.70	1	7,722	0.01%
2019/11/20	1	29.85	1	30.00	29.80	0	7,717	0.00%
2019/11/18	1	29.70	0	0.00	29.85	1	7,765	0.01%
2019/11/15	7	29.79	10	29.90	29.75	-3	7,792	-0.04%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/13	7	29.99	0	0.00	29.80	7	7,893	0.09%
2019/11/12	1	29.90	0	0.00	30.00	1	8,269	0.01%
2019/11/11	0	0.00	10	30.00	29.90	-10	8,256	-0.12%
2019/11/08	3	30.33	0	0.00	30.25	3	8,145	0.04%
2019/11/07	0	0.00	5	30.45	30.55	-5	8,132	-0.06%
2019/11/06	1	30.50	1	30.45	30.65	0	8,041	0.00%
2019/11/05	0	0.00	1	30.75	30.75	-1	7,971	-0.01%
2019/11/04	8	30.39	8	30.41	30.50	0	7,924	0.00%
2019/11/01	2	29.70	0	0.00	29.70	2	7,703	0.03%
2019/10/31	6	29.60	0	0.00	29.60	6	7,650	0.08%
2019/10/21	20	29.35	0	0.00	29.40	20	8,119	0.25%
2019/10/18	3	29.50	0	0.00	29.20	3	8,162	0.04%
2019/10/17	0.2	29.50	1	29.40	29.50	-0.8	8,119	-0.01%
2019/10/15	0	0.00	14	29.04	29.25	-14	8,205	-0.17%
2019/10/14	0	0.00	9	28.77	28.80	-9	8,179	-0.11%
2019/10/09	5	28.35	1	28.60	28.35	4	8,125	0.05%
2019/10/08	0	0.00	12	28.85	28.55	-12	8,100	-0.15%
2019/10/07	0	0.00	2	28.63	28.70	-2	8,060	-0.02%
2019/10/04	0	0.00	1	28.50	28.20	-1	8,025	-0.01%
2019/10/03	2	28.10	0	0.00	28.20	2	8,039	0.02%
2019/10/02	15	28.45	0	0.00	28.30	15	8,045	0.19%
2019/09/26	5	28.60	0	0.00	28.50	5	7,930	0.06%
2019/09/24	0	0.00	2	28.95	28.80	-2	7,989	-0.03%
2019/09/23	2	28.85	0.1	28.90	28.80	1.9	8,036	0.02%
2019/09/20	0	0.00	2	29.15	29.15	-2	8,094	-0.02%
2019/09/19	1	28.80	1	28.80	28.70	0	7,963	0.00%
2019/09/18	0.3	29.10	1	29.20	29.10	-0.8	7,920	-0.01%
2019/09/17	3	29.15	0	0.00	29.30	3	7,927	0.04%
2019/09/16	0	0.00	3	29.57	29.50	-3	7,988	-0.04%
2019/09/11	0	0.00	1	28.95	28.90	-1	8,052	-0.01%
2019/09/10	0	0.00	1	28.95	28.75	-1	8,031	-0.01%
2019/09/05	0	0.00	3	29.00	29.20	-3	7,893	-0.04%
2019/09/04	2	28.70	0	0.00	28.85	2	7,829	0.03%
2019/09/03	2	28.85	0	0.00	28.70	2	7,812	0.03%
2019/09/02	0	0.00	6	28.53	28.70	-6	7,744	-0.08%
2019/08/27	2	27.85	0	0.00	27.75	2	7,703	0.03%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/23	9	28.17	1	28.10	28.25	8	7,760	0.10%
2019/08/22	5	28.08	0	0.00	27.90	5	7,797	0.06%
2019/08/21	0	0.00	1	28.50	28.20	-1	7,844	-0.01%
2019/08/20	1	28.35	0	0.00	28.35	1	7,847	0.01%
2019/08/19	5	28.62	4	28.73	28.55	1	7,767	0.01%
2019/08/16	2	28.35	2	28.25	28.30	0	7,765	0.00%
2019/08/15	11	27.49	0	0.00	27.50	11	7,756	0.14%
2019/08/08	1	28.80	0	0.00	28.75	1	7,942	0.01%
2019/08/07	4	28.61	0	0.00	28.55	4	7,978	0.05%
2019/08/06	1	28.80	1	28.80	28.90	0	8,025	0.00%
2019/08/05	2	29.00	5	29.01	29.10	-3	7,976	-0.04%
2019/08/02	4	28.85	0	0.00	28.90	4	8,073	0.05%
2019/08/01	4	29.28	200	29.54	29.25	-196	8,131	-2.41%	大賣/鉅額交易
2019/07/31	202	29.60	0	0.00	29.60	202	8,115	2.49%	大買/鉅額交易
2019/07/30	5	29.91	0	0.00	30.00	5	8,089	0.06%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/26	10	30.15	0	0.00	30.15	10	8,149	0.12%
2019/07/24	1	30.80	0	0.00	30.50	1	8,280	0.01%
2019/07/23	4	30.95	0	0.00	30.80	4	8,336	0.05%
2019/07/22	0	0.00	3	31.45	31.25	-3	8,296	-0.04%
2019/07/19	13	31.74	0	0.00	31.50	13	8,213	0.16%
2019/07/18	0	0.00	1	34.00	33.90	-1	8,054	-0.01%
2019/07/16	4	33.83	0	0.00	33.80	4	7,847	0.05%
2019/07/15	2	33.90	0	0.00	33.80	2	7,784	0.03%
2019/07/10	1	33.90	0	0.00	33.90	1	7,934	0.01%
2019/07/09	1	33.90	0	0.00	33.85	1	7,977	0.01%
2019/07/08	1	34.10	0	0.00	34.10	1	8,007	0.01%
2019/07/04	3	34.05	0	0.00	34.00	3	8,263	0.04%
2019/07/03	0	0.00	1	34.10	34.05	-1	8,437	-0.01%
2019/07/02	1	34.05	0	0.00	34.05	1	8,631	0.01%
2019/07/01	1	33.90	0	0.00	33.85	1	8,711	0.01%
2019/06/25	1	33.75	0	0.00	33.45	1	8,853	0.01%
2019/06/24	0	0.00	1	33.20	33.75	-1	8,854	-0.01%
2019/06/21	4	33.35	0	0.00	33.10	4	8,901	0.04%
2019/06/20	1	33.25	0	0.00	33.40	1	8,838	0.01%
2019/06/18	0.2	33.00	0	0.00	33.10	0.2	8,777	0.00%
2019/06/13	0.2	32.70	0	0.00	32.70	0.2	8,852	0.00%
2019/06/11	0	0.00	1	33.00	33.00	-1	8,942	-0.01%
2019/06/05	0.2	32.55	0	0.00	32.60	0.2	8,964	0.00%
2019/06/04	0	0.00	0.1	32.80	32.80	-0.1	8,994	0.00%
2019/06/03	1	32.80	0	0.00	32.80	1	9,013	0.01%
2019/05/31	0.2	32.65	0	0.00	32.80	0.2	9,065	0.00%
2019/05/30	1	32.30	3	32.15	32.25	-2	9,024	-0.02%
2019/05/29	0	0.00	10	31.76	32.25	-10	8,991	-0.11%
2019/05/28	1	31.70	5	31.65	31.60	-4	9,088	-0.04%
2019/05/24	3	31.35	0	0.00	31.35	3	8,897	0.03%
2019/05/22	0	0.00	1	31.55	31.50	-1	8,890	-0.01%
2019/05/21	12	32.41	2	32.00	32.05	10	8,831	0.11%
2019/05/20	0	0.00	6	32.45	32.60	-6	8,623	-0.07%
2019/05/17	3	31.73	0	0.00	31.75	3	8,367	0.04%
2019/05/14	2	31.50	11	31.60	31.50	-9	8,376	-0.11%
2019/05/10	3	32.00	0	0.00	31.95	3	8,399	0.04%
2019/05/09	0.2	32.45	0	0.00	32.55	0.2	8,366	0.00%
2019/05/07	0.2	32.70	0	0.00	32.80	0.2	8,263	0.00%
2019/04/29	5	33.70	0	0.00	33.65	5	8,013	0.06%
2019/04/26	0	0.00	5	33.15	33.25	-5	8,000	-0.06%
2019/04/23	0	0.00	5	32.50	32.60	-5	8,291	-0.06%
2019/04/03	0	0.00	1	31.70	31.90	-1	8,044	-0.01%
2019/04/01	0.2	30.50	0	0.00	30.50	0.2	7,901	0.00%
2019/03/29	2	30.55	0	0.00	30.45	2	7,798	0.03%
2019/03/28	0.2	30.75	0	0.00	30.85	0.2	7,892	0.00%
2019/03/26	9.2	30.88	0	0.00	30.90	9.2	7,844	0.12%
2019/03/25	1.2	30.89	1	30.95	31.30	0.2	7,838	0.00%
2019/03/21	0	0.00	30	30.84	31.00	-30	7,870	-0.38%
2019/03/19	0	0.00	1	30.55	30.50	-1	7,973	-0.01%
2019/03/18	0.2	30.05	0	0.00	30.20	0.2	7,946	0.00%
2019/03/14	0.3	29.95	0	0.00	29.95	0.3	7,949	0.00%
2019/03/13	30	29.97	0	0.00	29.95	30	7,960	0.38%
2019/03/06	0.2	30.15	0	0.00	30.15	0.2	8,443	0.00%
2019/02/25	0.2	31.35	0	0.00	31.50	0.2	8,465	0.00%
2019/02/12	0.3	29.80	0	0.00	29.80	0.3	9,064	0.00%
2019/02/11	1	29.40	0	0.00	29.65	1	9,077	0.01%
2019/01/29	0	0.00	2	29.60	29.40	-2	8,912	-0.02%
2019/01/28	0.3	29.70	1	29.75	29.70	-0.8	8,879	-0.01%
2019/01/16	1	29.45	0	0.00	29.05	1	9,257	0.01%
2019/01/11	0	0.00	1	29.40	29.30	-1	9,388	-0.01%
2019/01/07	1	28.70	1	28.70	28.70	0	9,859	0.00%
2019/01/04	4	28.08	2	28.10	28.25	2	9,958	0.02%
2018/12/28	0.2	27.90	3	27.85	27.90	-2.8	10,424	-0.03%
2018/12/27	1	27.50	0	0.00	27.50	1	10,478	0.01%
2018/12/12	3	28.57	0	0.00	28.60	3	12,034	0.02%
2018/12/10	0	0.00	5	28.60	28.65	-5	12,243	-0.04%
2018/12/06	0	0.00	5	28.20	28.15	-5	12,688	-0.04%
2018/12/04	10	28.60	0	0.00	28.60	10	13,179	0.08%
2018/11/30	1	28.45	0	0.00	28.45	1	13,246	0.01%
2018/11/29	1	28.50	1	28.55	28.30	0	13,327	0.00%
2018/11/28	1	28.40	1	28.45	28.60	0	13,318	0.00%
2018/11/27	1	28.15	1	28.20	28.20	0	13,315	0.00%
2018/11/26	0	0.00	3	29.10	28.75	-3	13,324	-0.02%
2018/11/23	4	28.28	7	28.36	28.45	-3	13,454	-0.02%
2018/11/22	1	29.00	1	28.85	28.85	0	13,484	0.00%
2018/11/21	2	28.98	1	29.05	29.20	1	13,609	0.01%
2018/11/20	2	29.10	1	29.25	29.25	1	13,803	0.01%
2018/11/19	2	29.53	1	29.30	29.45	1	14,145	0.01%
2018/11/16	10	29.82	0	0.00	29.35	10	14,578	0.07%
2018/11/12	3	30.70	0	0.00	31.50	3	14,956	0.02%
2018/11/08	0	0.00	2	31.80	31.80	-2	15,190	-0.01%
2018/11/01	2	30.70	0	0.00	30.65	2	15,160	0.01%
2018/10/24	0	0.00	10	30.47	30.70	-10	15,158	-0.07%
2018/10/23	2	31.20	0	0.00	31.20	2	15,026	0.01%
2018/10/19	2	31.30	0	0.00	31.25	2	15,040	0.01%
2018/10/18	6	32.15	0	0.00	32.05	6	14,906	0.04%
2018/10/16	2.5	31.21	6	31.00	31.05	-3.5	14,994	-0.02%
2018/10/15	2	31.90	0	0.00	32.10	2	14,845	0.01%
2018/10/12	6	32.35	0	0.00	33.25	6	14,868	0.04%
2018/10/09	1	35.60	2	35.80	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	4	35.05	35.05	-4	14,603	-0.03%
2018/10/04	2	34.90	0	0.00	35.15	2	14,724	0.01%
2018/10/01	1	34.75	2	34.70	34.80	-1	15,055	-0.01%
2018/09/28	2	35.60	2.1	35.42	35.70	-0.1	15,180	0.00%
2018/09/27	0	0.00	1	36.25	36.35	-1	15,212	-0.01%
2018/09/26	1.4	35.93	6	36.00	36.00	-4.6	15,398	-0.03%
2018/09/25	3	36.20	0	0.00	36.20	3	15,450	0.02%
2018/09/21	2	37.15	10	36.98	37.40	-8	15,309	-0.05%
2018/09/20	5	36.26	4	36.20	35.80	1	14,943	0.01%
2018/09/19	0.1	36.80	18	36.83	37.00	-17.9	14,610	-0.12%
2018/09/18	0	0.00	1	36.15	36.15	-1	14,327	-0.01%
2018/09/17	4	36.09	0	0.00	35.75	4	14,190	0.03%
2018/09/14	0	0.00	3	36.00	36.05	-3	14,164	-0.02%
2018/09/13	2	35.60	0	0.00	35.65	2	13,939	0.01%
2018/09/12	15	35.89	3	35.62	35.45	12	13,754	0.09%
2018/09/11	2	35.00	0	0.00	35.45	2	13,492	0.01%
2018/09/07	2	34.20	3	34.20	34.05	-1	13,127	-0.01%
2018/09/03	2	34.60	3	35.30	34.60	-1	12,558	-0.01%
2018/08/31	0	0.00	1	35.35	35.75	-1	12,429	-0.01%
2018/08/30	4	35.45	4	35.68	35.70	0	12,333	0.00%
2018/08/29	4	35.65	0	0.00	35.70	4	12,200	0.03%
2018/08/28	1	35.70	0	0.00	35.95	1	12,067	0.01%
2018/08/27	6.2	36.01	7	35.41	35.70	-0.8	11,937	-0.01%
2018/08/24	15	36.71	3	36.22	36.00	12	11,651	0.10%
2018/08/23	10	35.81	18	36.47	37.25	-8	11,349	-0.07%
2018/08/22	19	34.51	22	35.04	35.20	-3	10,837	-0.03%
2018/08/21	3	33.25	5	33.98	34.05	-2	10,315	-0.02%
2018/08/16	2	32.08	0	0.00	32.25	2	9,937	0.02%
2018/08/13	0	0.00	12	31.62	31.80	-12	9,633	-0.12%
2018/08/10	6	31.98	0	0.00	31.80	6	9,675	0.06%
2018/08/09	7	32.15	1	32.30	32.10	6	9,680	0.06%
2018/08/02	2	31.35	0	0.00	30.75	2	9,391	0.02%
2018/07/31	10	32.15	10	32.60	32.60	0	9,132	0.00%
2018/07/25	1	32.20	5	32.35	32.20	-4	8,997	-0.04%
2018/07/19	2	32.40	2	32.20	31.80	0	8,652	0.00%
2018/07/17	0	0.00	1	31.65	32.00	-1	8,072	-0.01%
2018/07/13	2	32.25	0	0.00	32.10	2	7,921	0.03%
2018/07/12	1	31.70	2	31.65	32.00	-1	7,804	-0.01%
2018/07/11	1	31.85	3	31.87	31.90	-2	7,616	-0.03%
2018/07/10	1	31.85	0	0.00	32.05	1	7,440	0.01%
2018/07/09	1	32.00	4	32.09	32.35	-3	7,233	-0.04%
2018/07/06	0	0.00	13	31.35	31.50	-13	6,964	-0.19%
2018/07/05	0	0.00	12	31.35	30.90	-12	6,686	-0.18%
2018/07/04	0	0.00	6	30.04	30.80	-6	6,554	-0.09%
2018/07/03	0	0.00	2	29.30	29.55	-2	6,348	-0.03%
2018/07/02	0.3	28.90	0	0.00	28.90	0.3	6,241	0.00%
2018/06/28	5	28.20	0	0.00	28.50	5	6,113	0.08%
2018/06/25	0	0.00	7	29.04	29.45	-7	5,984	-0.12%
2018/06/21	0	0.00	1	29.15	28.80	-1	5,896	-0.02%
2018/06/20	0	0.00	1	29.05	29.00	-1	5,893	-0.02%
2018/06/19	0	0.00	1	28.85	28.50	-1	5,800	-0.02%
2018/06/15	0	0.00	1	28.80	29.60	-1	5,668	-0.02%
2018/06/14	2	28.60	0	0.00	28.55	2	5,465	0.04%
2018/06/12	12	29.09	0	0.00	29.10	12	5,683	0.21%
2018/06/07	4	29.61	0	0.00	29.80	4	5,651	0.07%
2018/06/01	0	0.00	1	28.55	28.95	-1	5,462	-0.02%
2018/05/31	0	0.00	13	28.61	28.55	-13	5,457	-0.24%
2018/05/30	8	28.08	0	0.00	28.05	8	5,311	0.15%
2018/05/29	3	28.60	1	28.50	28.80	2	5,263	0.04%
2018/05/28	0	0.00	5	28.55	28.70	-5	5,291	-0.09%
2018/05/24	0.3	29.10	0	0.00	29.25	0.3	5,362	0.01%
2018/05/18	0	0.00	2	28.65	28.65	-2	5,417	-0.04%
2018/05/17	0.3	28.15	0	28.15	28.15	0.3	5,436	0.01%
2018/05/16	0.3	28.05	0	0.00	28.20	0.3	5,487	0.01%
2018/05/15	1	28.15	0	0.00	28.15	1	5,705	0.02%
2018/05/14	0	0.00	20	28.35	28.25	-20	6,031	-0.33%
2018/05/10	1.3	28.27	20	28.40	28.20	-18.7	6,252	-0.30%
2018/05/07	1	28.05	0	0.00	28.10	1	6,378	0.02%
2018/05/03	11	28.23	0	0.00	28.15	11	6,405	0.17%
2018/05/02	10	28.60	3	28.60	28.60	7	6,429	0.11%
2018/04/30	15	27.79	0	0.00	28.40	15	6,402	0.23%
2018/04/27	3	27.05	0	0.00	27.20	3	6,267	0.05%
2018/04/26	0.3	27.00	3	27.40	27.10	-2.7	6,388	-0.04%
2018/04/25	0	0.00	12	26.95	27.20	-12	6,418	-0.19%
2018/04/23	0.3	27.00	0	0.00	27.15	0.3	6,535	0.00%
2018/04/19	0.3	27.05	4	27.14	27.20	-3.7	6,875	-0.05%
2018/04/10	0	0.00	0.1	27.05	27.20	-0.1	7,665	0.00%
2018/04/03	0	0.00	1	26.55	26.60	-1	7,720	-0.01%
2018/03/31	1	26.30	0	0.00	26.45	1	8,036	0.01%
2018/03/30	0	0.00	3	26.25	26.50	-3	8,034	-0.04%
2018/03/15	0	0.00	4	25.85	25.75	-4	7,768	-0.05%
2018/03/01	1	25.50	0	0.00	25.75	1	8,041	0.01%
2018/02/26	0	0.00	1	25.75	25.95	-1	7,853	-0.01%
2018/02/22	0	0.00	1	25.25	25.25	-1	7,827	-0.01%
2018/02/21	2	24.95	0	0.00	25.40	2	7,785	0.03%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/09	1	23.90	0	0.00	24.35	1	7,599	0.01%
2018/02/07	1	24.65	1	24.35	24.45	0	7,456	0.00%
2018/02/06	6	24.20	1	24.15	24.30	5	7,175	0.07%
2018/02/02	1	26.45	0	0.00	26.35	1	6,688	0.01%
2018/01/31	10	25.95	0	0.00	26.05	10	6,461	0.15%
2018/01/29	10	26.65	0	0.00	26.45	10	6,257	0.16%
2018/01/16	0	0.00	2	27.50	27.00	-2	5,569	-0.04%
2018/01/15	0	0.00	5	27.28	27.30	-5	5,416	-0.09%
2018/01/10	1	26.80	1	27.05	27.00	0	5,119	0.00%
2018/01/09	6	26.65	0	0.00	26.75	6	4,956	0.12%
2018/01/08	0.3	26.50	0	0.00	26.50	0.3	4,872	0.01%
2018/01/05	0	0.00	8	26.50	26.65	-8	4,730	-0.17%