遠東新 (1402)-元大-汐止券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.10
漲跌
▲1.05
漲幅
+3.28%
成交量
8,096張
產業
上市紡織類股▲2.15%
879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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	32.60	2.1	33.03	33.10	-1.1	4,812	-0.02%
2024/04/26	2	32.00	1	32.15	32.05	1	4,709	0.02%
2024/04/25	1	32.05	1	32.20	32.15	0	4,661	0.00%
2024/04/24	2.5	32.58	0	0.00	32.35	2.5	4,669	0.05%
2024/04/19	0	0.00	1	31.50	31.15	-1	4,788	-0.02%
2024/04/17	0.7	31.80	0	0.00	31.95	0.7	4,646	0.02%
2024/04/15	0.5	32.55	0	0.00	32.65	0.5	4,525	0.01%
2024/04/11	0	0.00	3	32.82	32.80	-3	4,491	-0.07%
2024/04/10	1	32.90	0	0.00	32.70	1	4,526	0.02%
2024/04/09	0	0.00	1	32.95	32.90	-1	4,541	-0.02%
2024/04/03	1	32.65	0	32.90	32.60	1	4,618	0.02%
2024/04/02	0	0.00	5	33.05	33.15	-5	4,608	-0.11%
2024/04/01	0	0.00	4	33.25	33.25	-4	4,673	-0.09%
2024/03/29	0	0.00	5.2	33.12	33.25	-5.2	4,671	-0.11%
2024/03/28	1	33.00	3	32.97	33.05	-2	4,623	-0.04%
2024/03/27	0.5	32.90	0	0.00	32.85	0.5	4,641	0.01%
2024/03/26	0.3	32.40	0	0.00	32.60	0.3	4,817	0.01%
2024/03/22	2.5	32.54	0	32.30	32.50	2.5	5,238	0.05%
2024/03/21	0	0.00	0.3	32.50	32.70	-0.3	5,412	-0.01%
2024/03/20	0	0.00	3	32.00	31.80	-3	6,170	-0.05%
2024/03/19	3	31.87	0	0.00	31.70	3	6,240	0.05%
2024/03/15	0	0.00	1.1	33.10	32.90	-1.1	6,204	-0.02%
2024/03/14	0	0.00	0.2	32.80	32.90	-0.2	5,903	0.00%
2024/03/13	0	0.00	17.2	32.20	32.70	-17.2	5,894	-0.29%
2024/03/11	1	32.30	11	32.40	32.50	-10	5,939	-0.17%
2024/03/08	0	0.00	2.1	32.20	32.40	-2.1	6,094	-0.03%
2024/03/07	0	0.00	0.8	32.00	32.05	-0.8	6,235	-0.01%
2024/03/06	0.3	32.10	0	0.00	32.00	0.3	6,344	0.00%
2024/03/05	5	32.00	5.9	31.89	31.85	-0.9	6,744	-0.01%
2024/03/04	0.9	31.60	0	0.00	31.85	0.9	6,898	0.01%
2024/03/01	0	0.00	1	31.90	31.90	-1	7,096	-0.01%
2024/02/29	0	0.00	8.1	32.40	32.60	-8.1	7,360	-0.11%
2024/02/27	1	31.75	0.1	31.80	31.65	0.9	7,378	0.01%
2024/02/26	0	0.00	2	31.55	31.40	-2	7,429	-0.03%
2024/02/22	0	0.00	8	31.70	31.90	-8	7,781	-0.10%
2024/02/20	0	0.00	0.1	31.50	31.60	-0.1	7,914	0.00%
2024/02/19	0	0.00	12.2	31.26	31.35	-12.2	7,963	-0.15%
2024/02/15	1	30.55	0	0.00	30.70	1	8,187	0.01%
2024/02/05	1	30.60	1	30.80	30.65	0	8,199	0.00%
2024/02/01	0	0.00	1	31.20	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	0.5	31.00	30.90	-0.5	8,293	-0.01%
2024/01/30	0	0.00	1	30.75	30.65	-1	8,280	-0.01%
2024/01/24	1	30.60	2	30.60	30.60	-1	8,510	-0.01%
2024/01/05	0	0.00	3	31.73	31.75	-3	9,156	-0.03%
2024/01/04	0	0.00	1	31.70	31.75	-1	9,258	-0.01%
2023/12/28	0.1	31.30	1	31.20	31.40	-0.9	9,329	-0.01%
2023/12/27	0.1	31.30	0	0.00	31.40	0.1	9,325	0.00%
2023/12/26	0	0.00	1	31.00	31.10	-1	9,287	-0.01%
2023/12/25	0	0.00	1	30.85	30.95	-1	9,313	-0.01%
2023/12/22	1	31.00	0	0.00	31.10	1	9,323	0.01%
2023/12/21	2	31.50	0	0.00	31.50	2	9,305	0.02%
2023/12/18	0	0.00	1	31.20	31.40	-1	8,728	-0.01%
2023/12/15	0	0.00	1	30.95	30.80	-1	8,538	-0.01%
2023/12/08	0	0.00	20	30.85	30.95	-20	8,747	-0.23%
2023/12/07	1	31.30	0	0.00	31.10	1	8,771	0.01%
2023/12/06	1	31.65	1	31.70	31.65	0	8,731	0.00%
2023/12/05	19	31.42	3	31.55	31.30	16	8,637	0.19%
2023/12/04	24.1	31.64	6.1	31.56	31.60	18	8,528	0.21%
2023/12/01	1	30.90	1	30.85	30.95	0	8,366	0.00%
2023/11/30	0	0.00	2	31.00	30.60	-2	8,250	-0.02%
2023/11/28	0	0.00	10	30.90	30.60	-10	7,756	-0.13%
2023/11/27	0	0.00	1	30.85	30.45	-1	7,706	-0.01%
2023/11/24	0.1	30.75	0	0.00	30.15	0.1	7,451	0.00%
2023/11/22	1	30.45	0	0.00	30.45	1	7,182	0.01%
2023/11/21	0	0.00	3	30.32	30.40	-3	7,084	-0.04%
2023/11/20	6	29.96	3	30.18	29.95	3	6,974	0.04%
2023/11/17	1	30.85	1	30.80	30.75	0	6,888	0.00%
2023/11/16	0	0.00	8	30.69	30.85	-8	6,846	-0.12%
2023/11/15	1	30.55	19.1	30.61	30.70	-18.1	6,789	-0.27%
2023/11/14	1	30.30	1.2	30.40	30.50	-0.2	6,688	0.00%
2023/11/10	1	30.15	0	0.00	30.25	1	6,768	0.01%
2023/11/08	0	0.00	24	30.27	30.15	-24	6,802	-0.35%
2023/11/07	0	0.00	2	30.05	30.20	-2	6,794	-0.03%
2023/11/06	0	0.00	0.2	30.21	30.25	-0.2	6,816	0.00%
2023/11/03	0	0.00	1.1	29.89	29.90	-1.1	6,762	-0.02%
2023/11/02	0	0.00	2	29.75	29.85	-2	6,807	-0.03%
2023/11/01	0	0.00	0.1	29.60	29.40	-0.1	6,770	0.00%
2023/10/31	0	29.40	4	29.55	29.50	-4	6,756	-0.06%
2023/10/30	1	29.25	0	0.00	29.30	1	6,760	0.01%
2023/10/26	0	0.00	1	29.05	29.00	-1	6,724	-0.01%
2023/10/23	1	28.70	0	0.00	28.65	1	6,813	0.01%
2023/10/20	1	28.60	0	0.00	28.85	1	6,867	0.01%
2023/10/19	0.3	28.95	0	0.00	28.95	0.3	6,896	0.01%
2023/10/18	1	29.35	3	29.27	29.00	-2	6,918	-0.03%
2023/10/17	1	29.10	0	0.00	29.15	1	6,759	0.01%
2023/10/11	2	28.95	1.3	28.90	29.20	0.7	7,094	0.01%
2023/10/05	1.2	28.51	0	0.00	28.40	1.2	7,025	0.02%
2023/09/28	0.1	28.90	0	0.00	28.75	0.1	7,268	0.00%
2023/09/26	1	28.60	0	0.00	28.60	1	7,364	0.01%
2023/09/19	1.5	29.43	0	0.00	29.40	1.5	7,464	0.02%
2023/09/18	9	29.45	3.1	29.40	29.50	5.9	7,578	0.08%
2023/09/15	2.5	28.92	0	0.00	29.10	2.5	7,583	0.03%
2023/09/13	0	0.00	1	29.15	29.15	-1	6,488	-0.02%
2023/09/12	1.3	28.98	2	29.00	29.15	-0.7	6,589	-0.01%
2023/09/11	2	28.65	0.3	28.63	28.70	1.7	6,585	0.03%
2023/09/08	0	0.00	2	28.45	28.50	-2	6,577	-0.03%
2023/09/05	0	0.00	1	28.90	28.85	-1	6,564	-0.02%
2023/09/04	8	28.73	0	0.00	28.60	8	6,566	0.12%
2023/08/31	4	28.45	0	0.00	28.15	4	6,535	0.06%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/28	1.3	28.12	0	0.00	28.15	1.3	6,422	0.02%
2023/08/25	0	0.00	1	28.30	28.30	-1	6,945	-0.01%
2023/08/24	1.1	28.31	0	0.00	28.35	1.1	6,967	0.02%
2023/08/23	5	28.35	1	28.50	28.35	4	6,916	0.06%
2023/08/22	1	28.65	0	0.00	28.60	1	6,918	0.01%
2023/08/21	3	28.70	0	0.00	28.65	3	6,950	0.04%
2023/08/18	0.2	28.80	0	0.00	28.75	0.2	6,960	0.00%
2023/08/17	5	28.34	0	0.00	28.50	5	6,954	0.07%
2023/08/16	24	28.78	0	0.00	28.60	24	6,909	0.35%
2023/08/15	0	29.30	0	0.00	29.15	0	6,812	0.00%
2023/08/11	0	0.00	1	29.45	29.50	-1	6,846	-0.01%
2023/08/09	0.1	29.60	0	0.00	29.50	0.1	6,876	0.00%
2023/08/08	1	29.50	0	0.00	29.60	1	6,872	0.01%
2023/08/02	0.2	29.65	0	0.00	29.55	0.2	6,812	0.00%
2023/08/01	1	29.65	0	0.00	29.65	1	6,762	0.01%
2023/07/31	10	29.75	0	0.00	29.70	10	6,757	0.15%
2023/07/28	1.4	29.77	0	0.00	29.70	1.4	6,730	0.02%
2023/07/27	4.5	29.91	0	0.00	29.95	4.5	6,678	0.07%
2023/07/26	1	29.50	0	0.00	29.50	1	6,678	0.01%
2023/07/25	1	29.20	0	0.00	29.25	1	6,659	0.02%
2023/07/24	8	29.39	1	29.60	29.15	7	6,621	0.11%
2023/07/21	13	29.72	0	0.00	29.60	13	6,601	0.20%
2023/07/20	1	29.90	1	30.10	29.80	0	6,556	0.00%
2023/07/19	2	29.78	0	0.00	29.75	2	6,559	0.03%
2023/07/18	32.6	30.08	0	0.00	30.00	32.6	6,469	0.50%
2023/07/17	12	30.36	1	30.55	30.30	11	6,352	0.17%
2023/07/14	3	32.15	0	0.00	32.30	3	6,184	0.05%
2023/07/13	1	32.40	0	0.00	32.20	1	6,149	0.02%
2023/07/12	1	32.40	0	0.00	32.30	1	6,134	0.02%
2023/07/11	0	0.00	1	32.45	32.45	-1	6,183	-0.02%
2023/07/07	2	31.98	1.1	32.19	32.05	0.9	6,234	0.02%
2023/07/06	3	32.40	2	32.52	32.20	1.1	6,204	0.02%
2023/06/30	0	0.00	2	33.40	33.45	-2	5,999	-0.03%
2023/06/27	0	0.00	2	33.40	33.50	-2	5,996	-0.03%
2023/06/16	0	0.00	1.1	33.19	32.95	-1.1	6,000	-0.02%
2023/06/13	0	0.00	142	32.60	32.60	-142	6,136	-2.31%	大賣/鉅額交易
2023/06/12	0	0.00	2.2	32.60	32.40	-2.2	6,167	-0.04%
2023/06/09	0	0.00	10.4	32.60	32.55	-10.4	6,231	-0.17%
2023/06/08	0	0.00	0.1	32.50	32.45	-0.1	6,312	0.00%
2023/06/05	0	0.00	7	32.20	32.20	-7	6,676	-0.10%
2023/06/01	2	31.75	1	31.85	31.70	1	6,681	0.01%
2023/05/31	0	0.00	2	32.20	32.30	-2	6,635	-0.03%
2023/05/26	0	0.00	0.4	31.90	31.80	-0.4	6,280	-0.01%
2023/05/25	0	0.00	7	31.90	32.00	-7	6,275	-0.11%
2023/05/23	9	31.92	0	0.00	32.05	9	6,281	0.14%
2023/05/22	0.5	32.15	0	0.00	32.05	0.5	6,292	0.01%
2023/05/18	7	31.85	0	0.00	32.00	7	6,433	0.11%
2023/05/16	1	31.60	1	31.75	31.95	0	6,446	0.00%
2023/05/08	0	0.00	5	32.70	32.60	-5	6,531	-0.08%
2023/05/05	0	0.00	7	32.30	32.35	-7	6,527	-0.11%
2023/05/04	5	32.19	0	0.00	32.25	5	6,583	0.08%
2023/04/21	0	0.00	0.6	31.40	31.40	-0.6	6,857	-0.01%
2023/04/18	1	31.65	0	0.00	31.65	1	6,890	0.01%
2023/04/17	1	31.70	0	0.00	31.85	1	6,869	0.01%
2023/04/13	0	0.00	0.3	31.83	31.70	-0.3	6,817	0.00%
2023/04/12	0	0.00	1	32.00	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	1.4	31.79	31.80	-1.4	6,722	-0.02%
2023/04/07	0	0.00	0	31.50	31.30	0	6,706	0.00%
2023/03/24	0	0.00	1	31.20	31.10	-1	10,586	-0.01%
2023/03/23	1.1	30.91	0	0.00	30.95	1.1	10,672	0.01%
2023/03/22	0.1	30.90	0	0.00	30.80	0.1	10,751	0.00%
2023/03/20	3	30.90	3	31.25	30.80	0	10,993	0.00%
2023/03/17	3.1	31.10	0	0.00	31.00	3.1	11,035	0.03%
2023/03/13	1	31.40	0	0.00	31.35	1	11,541	0.01%
2023/03/10	2.2	31.30	0	0.00	31.25	2.2	11,507	0.02%
2023/03/09	10	31.74	0	0.00	31.55	10	11,556	0.09%
2023/03/07	0	0.00	1	32.65	32.55	-1	11,809	-0.01%
2023/03/01	2	31.98	0	0.00	32.00	2	12,174	0.02%
2023/02/23	1	32.30	2	32.33	32.45	-1	12,464	-0.01%
2023/02/20	20	32.00	0	0.00	32.00	20	12,685	0.16%
2023/02/17	2	32.00	0	0.00	32.00	2	12,906	0.02%
2023/02/16	1	32.40	2	32.40	32.25	-1	13,072	-0.01%
2023/02/15	2	32.00	3	31.95	32.00	-1	13,090	-0.01%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/13	1	32.05	0	0.00	32.35	1	13,018	0.01%
2023/02/10	0	0.00	2	32.38	32.15	-2	13,054	-0.02%
2023/02/09	4	32.06	0	0.00	32.20	4	13,050	0.03%
2023/02/08	5	32.27	0	0.00	32.25	5	13,085	0.04%
2023/02/06	0	0.00	1	32.60	32.40	-1	13,133	-0.01%
2023/02/02	3	32.37	2	32.51	32.40	1	13,213	0.01%
2023/02/01	2	32.33	2	32.60	32.70	0	13,162	0.00%
2023/01/31	0	0.00	2	32.70	32.70	-2	13,161	-0.02%
2023/01/30	3	32.87	17	33.03	33.30	-14	13,123	-0.11%
2023/01/13	0	0.00	1	32.55	32.60	-1	12,943	-0.01%
2023/01/12	0	0.00	5	32.70	32.50	-5	13,181	-0.04%
2023/01/09	0	0.00	5	32.35	32.50	-5	13,181	-0.04%
2022/12/28	1	31.70	2	31.83	31.85	-1	13,707	-0.01%
2022/12/23	10	31.74	1	31.65	31.55	9	13,793	0.07%
2022/12/22	0	0.00	13	31.83	33.00	-13	13,807	-0.09%
2022/12/21	1.1	31.21	0	0.00	31.30	1.1	13,305	0.01%
2022/12/20	1	31.05	0.3	31.60	31.10	0.7	12,822	0.01%
2022/12/19	23	31.69	2.7	31.38	31.30	20.3	12,369	0.16%
2022/12/16	0.1	32.80	6	33.03	32.60	-5.9	11,756	-0.05%
2022/12/13	2	32.80	0	0.00	32.65	2	10,365	0.02%
2022/12/12	1	33.00	3	33.23	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	1	33.20	33.20	-1	10,201	-0.01%
2022/12/08	0	0.00	3.1	32.79	33.00	-3.1	10,263	-0.03%
2022/12/07	0	0.00	1	32.90	32.80	-1	10,196	-0.01%
2022/12/06	0	0.00	10.4	33.00	32.75	-10.4	9,980	-0.10%
2022/12/05	0	0.00	3.2	33.02	32.80	-3.2	9,759	-0.03%
2022/12/02	1	32.37	0	0.00	32.30	1	9,539	0.01%
2022/12/01	1.5	32.61	1	32.80	32.65	0.5	9,554	0.01%
2022/11/30	3	32.28	3	32.42	32.50	0	9,436	0.00%
2022/11/29	1	31.95	1	32.15	32.15	0	9,024	0.00%
2022/11/28	0	0.00	10	31.70	31.75	-10	8,939	-0.11%
2022/11/25	2	31.45	1	31.40	31.55	1	8,919	0.01%
2022/11/24	0	0.00	9	31.57	31.80	-9	9,015	-0.10%
2022/11/23	4	30.88	0	0.00	31.05	4	9,003	0.04%
2022/11/22	2	30.88	1.4	30.85	30.90	0.6	8,962	0.01%
2022/11/21	5	30.64	1	30.35	30.60	4	8,791	0.05%
2022/11/18	1	31.35	1.6	31.35	31.35	-0.6	8,579	-0.01%
2022/11/16	12	31.66	0	0.00	31.50	12	8,442	0.14%
2022/11/15	6	32.35	4	32.00	31.65	2	8,304	0.02%
2022/11/14	0	0.00	3	33.07	33.20	-3	8,054	-0.04%
2022/11/11	1	32.00	2	32.08	32.25	-1	7,848	-0.01%
2022/11/08	0.2	32.40	3	32.50	32.80	-2.8	7,839	-0.04%
2022/11/04	2	32.10	0	0.00	32.35	2	7,820	0.03%
2022/10/28	0	0.00	2	32.10	32.05	-2	7,892	-0.03%
2022/10/25	0	0.00	2	31.65	31.65	-2	8,251	-0.02%
2022/10/24	0	0.00	1	31.60	31.55	-1	8,310	-0.01%
2022/10/21	2	30.95	2	31.18	31.20	0	8,343	0.00%
2022/10/20	2	30.33	1	30.60	31.00	1	8,452	0.01%
2022/10/19	1	30.65	0	0.00	31.00	1	8,255	0.01%
2022/10/17	2	30.50	2.2	30.77	30.95	-0.2	8,364	0.00%
2022/10/11	1	31.50	0	0.00	31.40	1	8,632	0.01%
2022/10/05	1	31.60	1	31.75	31.75	0	8,672	0.00%
2022/10/04	0	0.00	1	32.10	32.15	-1	8,711	-0.01%
2022/10/03	2	31.93	0	0.00	32.15	2	8,721	0.02%
2022/09/30	2	32.53	0	0.00	32.35	2	8,701	0.02%
2022/09/29	0	0.00	1.5	32.52	32.70	-1.5	8,640	-0.02%
2022/09/28	0	0.00	1	32.90	32.35	-1	8,598	-0.01%
2022/09/26	2	32.25	1	32.35	32.10	1	8,566	0.01%
2022/09/23	1	33.10	1	33.30	32.90	0	8,531	0.00%
2022/09/22	3	32.27	2	33.00	32.80	1	8,566	0.01%
2022/09/20	0	0.00	2	32.35	32.80	-2	8,539	-0.02%
2022/09/19	0	0.00	0.1	31.95	32.10	-0.1	8,504	0.00%
2022/09/16	4	32.43	1	32.25	32.00	3	8,589	0.03%
2022/09/15	6	32.70	14	32.85	33.00	-8	8,451	-0.09%
2022/09/14	0.1	32.25	0	0.00	32.15	0.1	8,332	0.00%
2022/09/08	0	0.00	1	31.80	31.80	-1	8,441	-0.01%
2022/09/07	1	31.40	0	0.00	31.50	1	8,426	0.01%
2022/09/02	1	31.60	1	32.00	31.65	0	8,412	0.00%
2022/09/01	1.9	31.84	1	31.90	31.70	0.9	8,362	0.01%
2022/08/31	0	0.00	2.1	32.71	32.75	-2.1	8,344	-0.02%
2022/08/30	0	0.00	5	32.05	32.15	-5	8,202	-0.06%
2022/08/29	0	0.00	0.5	31.65	31.40	-0.5	8,112	-0.01%
2022/08/25	0	0.00	3	31.48	31.65	-3	8,038	-0.04%
2022/08/24	0	0.00	5	31.10	31.05	-5	8,006	-0.06%
2022/08/22	0	0.00	0.1	30.93	30.95	-0.1	8,617	0.00%
2022/08/16	7	30.52	0.1	30.50	30.60	6.9	8,708	0.08%
2022/08/15	1	30.25	1.1	30.40	30.25	-0.1	8,650	0.00%
2022/08/08	1	29.40	4	29.56	29.45	-3	8,874	-0.03%
2022/08/04	2	29.40	2	29.55	29.50	0	9,042	0.00%
2022/08/03	4.1	29.56	3	29.70	29.65	1.1	8,959	0.01%
2022/08/02	3.4	29.93	2	30.05	30.00	1.4	8,871	0.02%
2022/08/01	1.1	30.42	0	0.00	30.10	1.1	8,754	0.01%
2022/07/28	4.1	30.20	0	0.00	30.10	4.1	8,613	0.05%
2022/07/27	1	31.60	0	0.00	31.75	1	8,530	0.01%
2022/07/26	1	31.70	1	31.70	31.75	0	8,408	0.00%
2022/07/21	0	0.00	1	32.45	32.40	-1	8,236	-0.01%
2022/07/20	2	32.28	0.6	32.68	32.30	1.4	8,099	0.02%
2022/07/19	2.5	32.57	4	32.61	32.50	-1.5	8,035	-0.02%
2022/07/18	0	0.00	2	32.10	32.15	-2	7,850	-0.03%
2022/07/15	0	0.00	2	31.65	31.70	-2	7,750	-0.03%
2022/07/14	1	32.30	1	32.20	31.95	0	7,765	0.00%
2022/07/13	0	0.00	0.4	32.05	31.90	-0.4	7,638	-0.01%
2022/07/12	1	31.20	0	0.00	31.50	1	7,563	0.01%
2022/07/08	1	31.45	5	31.40	31.35	-4	7,491	-0.05%
2022/07/05	1	32.20	9.5	32.08	32.25	-8.5	7,432	-0.11%
2022/07/04	5	31.98	4	31.76	32.00	1	7,378	0.01%
2022/07/01	0	0.00	51	31.25	31.15	-51	7,350	-0.69%
2022/06/30	1	31.85	11	31.72	31.80	-10	7,333	-0.14%
2022/06/29	1.3	31.98	7	32.05	32.15	-5.7	7,207	-0.08%
2022/06/28	3	31.83	1	31.95	31.85	2	7,164	0.03%
2022/06/27	0	0.00	5	31.59	31.70	-5	7,165	-0.07%
2022/06/24	1	31.30	11	31.32	31.30	-10	7,133	-0.14%
2022/06/23	3	31.15	1	31.05	31.15	2	7,135	0.03%
2022/06/22	1	31.00	0	0.00	31.05	1	7,151	0.01%
2022/06/21	11	31.16	1	31.10	31.10	10	7,111	0.14%
2022/06/20	0	0.00	0.4	30.70	30.70	-0.4	7,054	-0.01%
2022/06/16	3	31.37	2	31.60	31.30	1	6,926	0.01%
2022/06/15	0	0.00	4	31.20	31.30	-4	7,040	-0.06%
2022/06/13	0	0.00	1	31.05	30.95	-1	7,145	-0.01%
2022/06/10	19	31.40	0	0.00	31.30	19	7,112	0.27%
2022/06/09	32	31.40	0	0.00	31.40	32	7,143	0.45%
2022/06/08	1	31.15	9	31.10	31.25	-8	7,032	-0.11%
2022/06/07	1	30.70	36	30.65	30.70	-35	7,032	-0.50%
2022/06/06	2	30.73	0	0.00	30.80	2	7,055	0.03%
2022/06/02	1	30.60	0	0.00	30.70	1	7,151	0.01%
2022/06/01	1	30.75	0	0.00	30.80	1	7,263	0.01%
2022/05/31	10	30.80	0	0.00	30.50	10	7,236	0.14%
2022/05/30	0	0.00	6	31.65	31.80	-6	6,723	-0.09%
2022/05/27	0	0.00	2	31.78	31.60	-2	6,682	-0.03%
2022/05/26	0	0.00	23	31.75	31.75	-23	6,705	-0.34%
2022/05/25	0	0.00	5	31.61	31.70	-5	6,809	-0.07%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/20	0	0.00	17.9	31.37	31.35	-17.9	6,908	-0.26%
2022/05/19	0	0.00	11	31.06	31.15	-11	6,881	-0.16%
2022/05/18	0	0.00	1	31.05	31.25	-1	6,844	-0.01%
2022/05/17	1	30.50	1	30.65	30.90	0	6,847	0.00%
2022/05/16	1	31.00	0	0.00	30.90	1	6,783	0.01%
2022/05/13	0	0.00	15.3	30.45	31.00	-15.3	6,707	-0.23%
2022/05/12	1	29.90	0	0.00	29.70	1	6,483	0.02%
2022/05/10	0	0.00	1	30.00	30.15	-1	6,408	-0.02%
2022/05/09	1	29.90	0	0.00	29.80	1	6,403	0.02%
2022/05/06	3	30.22	0	0.00	30.20	3	6,359	0.05%
2022/05/05	4	30.26	3	30.40	30.55	1	6,400	0.02%
2022/05/03	1	29.90	20	29.90	29.95	-19	6,420	-0.30%
2022/04/28	5	29.73	0	0.00	29.95	5	6,467	0.08%
2022/04/27	10	29.70	0	0.00	29.70	10	6,435	0.16%
2022/04/26	2	29.95	4	29.98	30.25	-2	6,393	-0.03%
2022/04/25	1	29.90	0.6	30.00	30.00	0.4	6,366	0.01%
2022/04/22	0	0.00	2	30.20	30.35	-2	6,245	-0.03%
2022/04/20	1	30.10	0	0.00	30.50	1	6,267	0.02%
2022/04/19	1	30.10	0	0.00	30.10	1	6,220	0.02%
2022/04/18	2	30.08	0	0.00	30.20	2	6,202	0.03%
2022/04/13	1	30.45	6	30.64	30.90	-5	6,107	-0.08%
2022/04/11	0	0.00	10	30.35	30.20	-10	6,019	-0.17%
2022/04/08	1	30.10	0	0.00	30.10	1	6,013	0.02%
2022/04/07	2	30.00	0	0.00	29.95	2	6,014	0.03%
2022/04/06	4	30.20	0	0.00	30.45	4	5,946	0.07%
2022/03/31	16	30.49	2	30.60	30.40	14	5,875	0.24%
2022/03/30	6	30.29	0	0.00	30.30	6	5,809	0.10%
2022/03/28	2	30.03	0	0.00	30.20	2	5,716	0.03%
2022/03/25	2	30.45	0	0.00	30.60	2	5,635	0.04%
2022/03/23	0	0.00	7	30.72	30.75	-7	6,002	-0.12%
2022/03/22	0	0.00	25	30.76	30.80	-25	6,006	-0.42%
2022/03/17	15	30.40	15	30.72	30.55	0	5,918	0.00%
2022/03/16	0	0.00	1	30.15	30.45	-1	5,820	-0.02%
2022/03/15	0	0.00	11	30.02	30.20	-11	5,784	-0.19%
2022/03/14	2	30.40	2	30.45	30.55	0	5,778	0.00%
2022/03/11	1	30.10	0	0.00	30.20	1	5,786	0.02%
2022/03/10	0	0.00	1.7	30.12	30.20	-1.7	5,817	-0.03%
2022/03/08	2	29.35	16	29.40	29.50	-14	5,790	-0.24%
2022/03/07	7	29.66	2	29.45	29.50	5	5,772	0.09%
2022/03/04	2	30.15	1	30.30	30.30	1	5,917	0.02%
2022/03/03	0	0.00	8	30.51	30.60	-8	5,993	-0.13%
2022/03/01	0	0.00	12.2	30.21	30.30	-12.2	6,138	-0.20%
2022/02/25	4	29.60	0.3	29.80	29.55	3.7	6,226	0.06%
2022/02/24	3	29.72	0	0.00	29.70	3	6,328	0.05%
2022/02/23	0	0.00	11	29.82	30.00	-11	6,310	-0.17%
2022/02/22	16	29.90	2	30.00	29.95	14	6,343	0.22%
2022/02/21	1	30.00	2	30.05	30.20	-1	6,280	-0.02%
2022/02/17	0	0.00	2	29.75	29.80	-2	6,513	-0.03%
2022/02/14	0	0.00	3	29.40	29.45	-3	6,539	-0.05%
2022/02/11	1	29.50	4	29.48	29.40	-3	6,560	-0.05%
2022/02/08	2	29.25	1.2	29.26	29.20	0.8	6,671	0.01%
2022/02/07	0	0.00	5.7	29.16	29.30	-5.7	6,679	-0.09%
2022/01/26	1	28.70	0	0.00	28.80	1	6,635	0.02%
2022/01/25	2	28.28	1	28.35	28.60	1	6,715	0.01%
2022/01/24	2	28.60	0	0.00	28.80	2	6,702	0.03%
2022/01/21	10	28.83	0	0.00	28.80	10	6,823	0.15%
2022/01/19	0.1	29.05	0	0.00	29.15	0.1	6,781	0.00%
2022/01/18	0	0.00	2	29.25	29.10	-2	6,780	-0.03%
2022/01/17	1	29.10	0	0.00	29.15	1	6,798	0.01%
2022/01/14	1	29.15	0	0.00	29.20	1	6,992	0.01%
2022/01/13	5	29.30	0	0.00	29.55	5	7,063	0.07%
2022/01/11	0.5	29.05	0	0.00	29.15	0.5	7,139	0.01%
2022/01/10	0	0.00	10	29.10	29.10	-10	7,159	-0.14%
2022/01/07	5	29.25	15	29.30	29.15	-10	7,223	-0.14%
2022/01/06	0	0.00	1	29.20	29.25	-1	7,241	-0.01%
2022/01/04	2	28.88	0.1	29.00	29.00	1.9	7,289	0.03%
2022/01/03	4	29.00	0	0.00	29.15	4	7,279	0.05%
2021/12/30	3	29.15	0	0.00	29.30	3	7,292	0.04%
2021/12/28	0	0.00	11	29.00	29.15	-11	7,334	-0.15%
2021/12/27	0	0.00	1	29.00	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	3	28.85	28.90	-3	7,467	-0.04%
2021/12/23	0	0.00	8	28.73	28.80	-8	7,546	-0.11%
2021/12/17	15.1	28.22	10	28.11	28.10	5.1	7,729	0.07%
2021/12/15	0.3	28.40	0	0.00	28.35	0.3	7,419	0.00%
2021/12/13	0	0.00	8	28.50	28.45	-8	7,498	-0.11%
2021/12/09	1	28.80	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	5	28.35	0	0.00	28.60	5	7,462	0.07%
2021/12/03	0	28.35	0	0.00	28.30	0	7,471	0.00%
2021/12/02	1	28.15	0	0.00	28.30	1	7,435	0.01%
2021/12/01	1	28.00	5	28.05	28.30	-4	7,380	-0.05%
2021/11/30	8	28.03	0	0.00	27.90	8	7,311	0.11%
2021/11/29	10.1	28.15	3	27.93	28.15	7.1	7,019	0.10%
2021/11/26	8	28.27	1	28.20	28.25	7	6,936	0.10%
2021/11/25	2	28.40	10	28.42	28.55	-8	6,926	-0.12%
2021/11/24	2.8	28.61	15	28.63	28.80	-12.3	6,802	-0.18%
2021/11/23	19	28.70	0	0.00	28.75	19	6,647	0.29%
2021/11/22	21	29.21	21	29.23	29.15	0	6,394	0.00%
2021/11/19	1	29.30	0	0.00	29.40	1	6,314	0.02%
2021/11/18	0	0.00	9	29.42	29.50	-9	6,276	-0.14%
2021/11/17	9.5	29.30	5	29.26	29.35	4.5	6,236	0.07%
2021/11/16	8	29.36	4	29.43	29.50	4	6,162	0.06%
2021/11/15	6	30.16	3	30.08	30.00	3	6,044	0.05%
2021/11/12	8	30.04	20	30.10	30.15	-12	6,060	-0.20%
2021/11/10	1	29.80	0	0.00	29.90	1	6,051	0.02%
2021/11/09	0	0.00	10	29.75	29.90	-10	6,026	-0.17%
2021/11/08	6	29.50	1	29.45	29.45	5	5,942	0.08%
2021/11/05	1	29.20	0	0.00	29.40	1	5,918	0.02%
2021/11/03	11	29.55	0	0.00	29.55	11	5,896	0.19%
2021/11/02	10	29.45	4	29.20	29.45	6	5,904	0.10%
2021/11/01	10	29.00	0	0.00	29.00	10	5,882	0.17%
2021/10/29	4.3	29.05	5	29.02	29.10	-0.7	5,849	-0.01%
2021/10/28	3	29.28	0	0.00	29.25	3	5,769	0.05%
2021/10/27	2	29.38	0	0.00	29.45	2	5,804	0.03%
2021/10/25	5	29.35	0	0.00	29.35	5	6,336	0.08%
2021/10/22	15	29.37	2	29.50	29.40	13	6,457	0.20%
2021/10/21	5	29.90	9	29.85	30.10	-4	6,394	-0.06%
2021/10/20	11	29.87	1	30.10	29.80	10	6,485	0.15%
2021/10/19	0	0.00	1	29.70	29.70	-1	6,402	-0.02%
2021/10/14	2.1	29.25	0	0.00	29.05	2.1	6,484	0.03%
2021/10/12	3.2	29.11	1	29.10	29.25	2.2	6,700	0.03%
2021/10/07	2.1	29.55	1	29.55	29.55	1.1	6,645	0.02%
2021/10/06	10	29.20	0	0.00	29.25	10	6,701	0.15%
2021/10/05	0.2	29.15	0	0.00	29.35	0.2	6,762	0.00%
2021/10/04	3	29.30	0	0.00	29.35	3	6,845	0.04%
2021/10/01	3	29.07	0	0.00	29.15	3	6,951	0.04%
2021/09/30	4	29.84	7	29.91	29.85	-3	6,844	-0.04%
2021/09/29	2	29.63	0	0.00	29.55	2	6,795	0.03%
2021/09/28	0	0.00	2	29.80	30.00	-2	6,771	-0.03%
2021/09/27	3.1	29.92	12	29.89	29.85	-8.9	6,803	-0.13%
2021/09/24	12	29.39	0	0.00	29.35	12	6,843	0.18%
2021/09/22	5	28.66	0	0.00	28.70	5	6,892	0.07%
2021/09/17	0	0.00	5	29.80	29.50	-5	6,742	-0.07%
2021/09/16	3	29.65	0	0.00	29.65	3	6,689	0.04%
2021/09/15	13	29.68	0	0.00	29.80	13	6,678	0.19%
2021/09/14	2	29.55	0	0.00	29.75	2	6,764	0.03%
2021/09/13	2	29.10	0	0.00	29.45	2	6,777	0.03%
2021/09/10	1	29.15	1	29.15	29.20	0	6,832	0.00%
2021/09/07	2	29.60	0	0.00	29.60	2	6,908	0.03%
2021/09/06	10	29.71	0	0.00	29.70	10	6,947	0.14%
2021/09/02	0	0.00	1	29.65	29.60	-1	6,996	-0.01%
2021/09/01	0	0.00	7	29.71	29.60	-7	7,023	-0.10%
2021/08/31	1	29.90	0	0.00	30.05	1	7,030	0.01%
2021/08/30	0	0.00	2.1	29.80	29.90	-2.1	6,985	-0.03%
2021/08/27	1.5	29.57	0	29.65	29.65	1.5	7,029	0.02%
2021/08/26	1	29.05	0	0.00	29.20	1	7,095	0.01%
2021/08/25	6	29.22	0	0.00	29.35	6	7,183	0.08%
2021/08/24	1	29.25	0	0.00	29.40	1	7,260	0.01%
2021/08/23	0	0.00	2	28.70	28.90	-2	7,338	-0.03%
2021/08/19	1	28.25	0	0.00	28.30	1	7,602	0.01%
2021/08/17	10	28.75	0	0.00	28.55	10	7,612	0.13%
2021/08/16	3	29.03	0	0.00	29.05	3	7,620	0.04%
2021/08/13	1	29.80	0	0.00	29.65	1	7,573	0.01%
2021/08/12	0	0.00	1	30.00	30.25	-1	7,637	-0.01%
2021/08/11	1	30.05	3	29.88	30.00	-2	7,698	-0.03%
2021/08/10	0	0.00	5	29.85	29.95	-5	7,781	-0.06%
2021/08/09	5	29.95	15	29.95	29.95	-10	7,973	-0.13%
2021/08/05	0	0.00	2	30.25	30.00	-2	8,351	-0.02%
2021/08/03	3	30.20	12	30.21	30.30	-9	9,104	-0.10%
2021/08/02	1	29.80	4	30.03	30.10	-3	9,307	-0.03%
2021/07/30	17	29.74	1	30.10	29.60	16	9,473	0.17%
2021/07/29	18	31.23	0	0.00	31.15	18	9,574	0.19%
2021/07/28	5	30.98	0	0.00	31.00	5	9,453	0.05%
2021/07/27	12	31.78	0	0.00	31.50	12	9,632	0.12%
2021/07/26	6	32.19	1	31.95	31.90	5	9,668	0.05%
2021/07/23	0	0.00	3.1	33.05	32.75	-3.1	9,640	-0.03%
2021/07/21	2	32.20	1	32.25	32.50	1	9,889	0.01%
2021/07/20	1	32.70	0	0.00	32.60	1	10,058	0.01%
2021/07/19	0	0.00	16	33.60	33.60	-16	10,150	-0.16%
2021/07/16	1	33.15	13	32.92	33.60	-12	10,793	-0.11%
2021/07/13	0	0.00	10	32.80	32.90	-10	11,496	-0.09%
2021/07/12	0	0.00	2	32.98	32.95	-2	11,706	-0.02%
2021/07/09	2	32.83	6	32.79	32.95	-4	11,661	-0.03%
2021/07/08	2	32.70	0	0.00	32.95	2	11,633	0.02%
2021/07/07	10.5	32.11	0	0.00	32.35	10.5	11,685	0.09%
2021/07/06	0	0.00	1	32.60	32.55	-1	11,783	-0.01%
2021/07/05	2	32.60	1	32.45	32.45	1	11,827	0.01%
2021/07/01	5	32.50	6	32.47	32.45	-1	12,046	-0.01%
2021/06/30	0	0.00	11	32.09	32.00	-11	11,996	-0.09%
2021/06/29	0	0.00	2	31.85	31.90	-2	11,990	-0.02%
2021/06/28	7	31.93	0	0.00	31.90	7	12,109	0.06%
2021/06/25	0	0.00	6	31.95	31.75	-6	12,240	-0.05%
2021/06/24	3	31.38	0	0.00	31.50	3	12,342	0.02%
2021/06/23	0	0.00	8	31.54	31.65	-8	12,488	-0.06%
2021/06/21	7	30.64	3	30.90	30.75	4	12,363	0.03%
2021/06/18	3	31.23	0	0.00	31.05	3	12,334	0.02%
2021/06/17	1	31.70	0	0.00	31.80	1	12,184	0.01%
2021/06/15	1	31.70	1	31.70	31.80	0	12,414	0.00%
2021/06/11	0	0.00	1	31.85	31.90	-1	12,468	-0.01%
2021/06/10	0	0.00	5	31.50	31.95	-5	12,531	-0.04%
2021/06/09	0	0.00	4	31.80	31.50	-4	12,505	-0.03%
2021/06/08	0	0.00	2	31.90	31.90	-2	12,582	-0.02%
2021/06/07	7	31.96	0	0.00	31.75	7	12,658	0.06%
2021/06/04	1	32.20	0	0.00	31.90	1	12,686	0.01%
2021/06/03	10	32.60	12	32.38	32.45	-2	12,856	-0.02%
2021/06/02	2	32.10	4	32.03	32.05	-2	12,835	-0.02%
2021/06/01	2	31.50	1	31.90	31.90	1	12,821	0.01%
2021/05/31	2	31.55	1	31.90	31.65	1	12,902	0.01%
2021/05/27	3	30.78	15	30.78	30.40	-12	13,102	-0.09%
2021/05/26	0	0.00	2	31.35	31.40	-2	13,326	-0.02%
2021/05/25	0	0.00	2.1	31.17	31.20	-2.1	13,880	-0.02%
2021/05/24	1.1	30.44	0	0.00	30.55	1.1	13,847	0.01%
2021/05/21	1	30.50	0	0.00	30.50	1	13,881	0.01%
2021/05/20	0	0.00	2	30.25	30.35	-2	13,874	-0.01%
2021/05/19	2	30.55	0	0.00	30.60	2	13,813	0.01%
2021/05/18	10	30.79	1	30.80	30.80	9	13,857	0.06%
2021/05/17	5.2	29.98	0	0.00	29.65	5.2	13,908	0.04%
2021/05/14	4	30.60	5	30.67	30.75	-1	13,754	-0.01%
2021/05/13	0.2	30.00	10	30.24	30.00	-9.8	13,594	-0.07%
2021/05/12	5.2	31.59	15	31.10	30.65	-9.8	13,360	-0.07%
2021/05/11	1.1	33.20	0	0.00	32.75	1.1	12,933	0.01%
2021/05/10	4	33.80	5.5	33.90	33.90	-1.5	12,670	-0.01%
2021/05/07	5.1	33.52	3	33.73	33.25	2.1	12,533	0.02%
2021/05/06	2	33.28	6	33.81	33.85	-4	12,389	-0.03%
2021/05/05	4.1	32.57	25	32.93	32.65	-20.9	12,148	-0.17%
2021/05/04	1.2	32.40	22	32.31	31.70	-20.8	11,969	-0.17%
2021/05/03	0.1	33.10	0.3	32.35	32.35	-0.2	11,684	0.00%
2021/04/29	2	33.58	3.2	33.35	33.25	-1.2	11,607	-0.01%
2021/04/28	60	33.33	62	33.30	33.40	-2	11,517	-0.02%
2021/04/27	0	0.00	2.3	33.00	32.85	-2.3	11,597	-0.02%
2021/04/26	9	32.59	3	32.85	32.50	6	11,508	0.05%
2021/04/23	5.1	32.36	2	32.50	32.55	3.1	11,376	0.03%
2021/04/22	7	33.29	29.1	33.78	33.30	-22.1	11,299	-0.20%
2021/04/21	2.2	32.95	4	32.93	33.10	-1.8	10,647	-0.02%
2021/04/20	4	32.90	17	32.94	33.15	-13	10,518	-0.12%
2021/04/19	9.5	32.35	7.4	32.56	33.40	2.1	10,323	0.02%
2021/04/16	1	31.70	15	31.70	31.90	-14	9,904	-0.14%
2021/04/15	5	30.80	0	0.00	30.95	5	9,687	0.05%
2021/04/14	5	30.60	13	30.51	30.60	-8	9,661	-0.08%
2021/04/13	6	30.84	132	31.01	30.60	-126	9,715	-1.30%	大賣/鉅額交易
2021/04/12	1	30.60	2	30.60	30.95	-1	9,576	-0.01%
2021/04/09	5.2	30.38	12	30.43	30.40	-6.8	9,537	-0.07%
2021/04/08	2	30.53	8	30.41	30.50	-6	9,510	-0.06%
2021/04/07	1.3	29.97	1	30.00	30.00	0.3	9,345	0.00%
2021/04/06	17	29.94	2	30.05	29.95	15	9,379	0.16%
2021/04/01	22	29.93	4	29.80	29.90	18	9,420	0.19%
2021/03/31	1	29.95	2	30.15	30.20	-1	9,448	-0.01%
2021/03/30	2	29.98	2	30.05	30.00	0	9,393	0.00%
2021/03/29	9	29.79	2	29.80	29.90	7	9,243	0.08%
2021/03/26	9.5	29.49	23	29.64	29.75	-13.5	9,217	-0.15%
2021/03/25	2	28.90	5	29.00	29.10	-3	9,079	-0.03%
2021/03/24	3	29.00	0	0.00	29.15	3	9,106	0.03%
2021/03/23	6	29.09	0	0.00	29.00	6	9,113	0.07%
2021/03/22	0	0.00	2	29.18	29.40	-2	9,144	-0.02%
2021/03/19	14	29.08	4	29.00	29.20	10	9,159	0.11%
2021/03/18	0	0.00	4	29.55	29.50	-4	8,969	-0.04%
2021/03/17	2	29.60	2	29.48	29.45	0	8,943	0.00%
2021/03/16	0	0.00	8	29.70	29.90	-8	8,907	-0.09%
2021/03/15	0	0.00	1	29.60	29.55	-1	8,865	-0.01%
2021/03/12	5	29.30	11	29.45	29.80	-6	8,896	-0.07%
2021/03/11	1	29.50	1	29.60	29.45	0	8,865	0.00%
2021/03/10	3	29.62	1	29.65	29.75	2	8,862	0.02%
2021/03/09	2	29.75	11	29.53	29.90	-9	8,855	-0.10%
2021/03/05	0	0.00	4	29.34	29.35	-4	8,667	-0.05%
2021/03/04	10	29.35	4	29.13	29.40	6	8,846	0.07%
2021/03/03	2	29.35	2	29.30	29.35	0	8,753	0.00%
2021/03/02	10	29.13	1	29.25	28.70	9	8,558	0.11%
2021/02/26	13	28.93	2	28.80	28.95	11	8,447	0.13%
2021/02/25	7	29.23	49	29.29	29.50	-42	8,055	-0.52%
2021/02/24	2	27.85	0	0.00	27.75	2	7,569	0.03%
2021/02/23	6	27.94	3	27.88	28.10	3	7,539	0.04%
2021/02/22	8	27.45	4	27.46	27.45	4	7,489	0.05%
2021/02/18	3	27.55	11	27.60	27.50	-8	7,725	-0.10%
2021/02/17	6	27.05	1.2	27.01	27.10	4.8	7,641	0.06%
2021/02/05	1	26.80	2	27.03	27.05	-1	7,543	-0.01%
2021/02/04	1	26.45	1	26.85	26.85	0	7,589	0.00%
2021/02/03	6	26.50	2	26.65	26.70	4	7,778	0.05%
2021/02/01	26	26.25	5	26.55	26.25	21	7,803	0.27%
2021/01/29	16	26.40	3	26.47	26.00	13	7,754	0.17%
2021/01/28	3	26.42	1	26.70	26.45	2	7,641	0.03%
2021/01/27	16	26.52	1	26.85	26.50	15	7,542	0.20%
2021/01/25	5	26.40	6	26.78	26.80	-1	7,457	-0.01%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/21	12	26.47	4	26.70	26.40	8	7,420	0.11%
2021/01/20	5	26.68	202	26.40	26.40	-197	7,367	-2.67%	大賣/鉅額交易
2021/01/19	0	0.00	0	27.30	27.45	0	7,118	0.00%
2021/01/18	1	27.15	1	27.20	27.25	0	7,132	0.00%
2021/01/15	1	27.85	0	0.00	27.60	1	7,011	0.01%
2021/01/14	0	0.00	4	28.30	28.10	-4	6,947	-0.06%
2021/01/13	0	0.00	21	28.35	28.40	-21	6,921	-0.30%
2021/01/12	6	28.23	3	28.23	28.05	3	6,884	0.04%
2021/01/08	2	28.30	0	0.00	28.70	2	6,819	0.03%
2021/01/07	205	28.60	3.2	28.68	28.35	201.8	6,769	2.98%	大買/鉅額交易
2021/01/06	3	28.40	20	28.53	28.35	-17	6,715	-0.25%
2021/01/05	0	0.00	2	28.73	28.85	-2	6,573	-0.03%
2021/01/04	1	28.85	3	28.70	28.85	-2	6,584	-0.03%
2020/12/31	3	28.90	0	0.00	28.95	3	6,491	0.05%
2020/12/30	3	28.60	20.2	28.98	29.05	-17.2	6,463	-0.27%
2020/12/29	2	28.45	0	0.00	28.65	2	6,398	0.03%
2020/12/28	1	28.85	15.1	28.75	28.60	-14.1	6,397	-0.22%
2020/12/25	6	28.38	4	28.51	28.55	2	6,364	0.03%
2020/12/24	2	28.45	0	0.00	28.05	2	6,308	0.03%
2020/12/22	13	27.90	0	0.00	27.70	13	6,247	0.21%
2020/12/21	2	27.88	39	27.54	27.95	-37	6,346	-0.58%
2020/12/18	5	27.50	0	0.00	27.45	5	6,414	0.08%
2020/12/16	1	27.55	8	27.71	27.90	-7	6,526	-0.11%
2020/12/15	7	27.46	0	0.00	27.15	7	6,649	0.11%
2020/12/14	15	27.68	0	0.00	27.60	15	6,721	0.22%
2020/12/11	10	27.75	11	27.70	27.70	-1	6,819	-0.01%
2020/12/10	2	27.73	31	27.75	27.70	-29	7,005	-0.41%
2020/12/09	0	0.00	4	27.59	27.75	-4	7,005	-0.06%
2020/12/08	1	27.45	2	27.60	27.50	-1	7,036	-0.01%
2020/12/07	35	27.65	0	0.00	27.60	35	7,007	0.50%
2020/12/04	3	27.63	0	0.00	27.65	3	7,046	0.04%
2020/12/03	1	27.55	10	27.70	27.40	-9	7,108	-0.13%
2020/12/02	0	0.00	0.1	27.50	27.40	-0.1	7,211	0.00%
2020/12/01	1	27.30	3	27.37	27.50	-2	7,359	-0.03%
2020/11/27	6	27.64	0	27.80	27.70	6	7,373	0.08%
2020/11/26	0	0.00	13	27.89	27.90	-13	7,410	-0.18%
2020/11/25	0	0.00	1	28.05	28.05	-1	7,542	-0.01%
2020/11/24	0	0.00	5	28.05	28.05	-5	7,534	-0.07%
2020/11/23	0	0.00	1	28.25	28.25	-1	7,519	-0.01%
2020/11/20	10	28.00	12	28.12	28.15	-2	7,425	-0.03%
2020/11/18	0	0.00	1	28.10	28.20	-1	7,418	-0.01%
2020/11/17	0	0.00	10.2	28.10	28.00	-10.2	7,326	-0.14%
2020/11/16	0	0.00	2	27.48	27.50	-2	7,345	-0.03%
2020/11/13	1	27.50	20	27.54	27.60	-19	7,415	-0.26%
2020/11/12	0	27.30	2	27.60	27.60	-2	7,452	-0.03%
2020/11/11	1	27.15	64	27.60	27.70	-63	7,458	-0.84%
2020/11/10	2	26.85	11	26.90	26.90	-9	7,254	-0.12%
2020/11/09	0	0.00	54	26.58	26.60	-54	7,186	-0.75%
2020/11/06	1.1	26.15	6	26.20	26.20	-4.9	7,189	-0.07%
2020/11/05	0	0.00	10	26.25	26.20	-10	7,223	-0.14%
2020/11/04	3	26.10	2	26.10	26.10	1	7,262	0.01%
2020/10/30	5	25.75	0	0.00	25.75	5	7,470	0.07%
2020/10/29	2	25.80	0	0.00	25.80	2	7,531	0.03%
2020/10/26	0.4	26.10	1	26.15	26.00	-0.6	8,167	-0.01%
2020/10/23	0	0.00	1	26.15	26.20	-1	8,302	-0.01%
2020/10/19	1	26.20	0	0.00	26.10	1	9,777	0.01%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/15	0	0.00	1	26.05	26.15	-1	10,261	-0.01%
2020/10/13	15	25.70	16	25.75	25.70	-1	10,653	-0.01%
2020/10/12	2	25.95	0	0.00	25.90	2	10,935	0.02%
2020/10/08	12	26.05	0	0.00	26.15	12	11,163	0.11%
2020/10/07	1	26.05	2	26.25	26.10	-1	11,280	-0.01%
2020/10/06	5	26.06	0	0.00	26.10	5	11,404	0.04%
2020/10/05	1	25.60	0	0.00	25.75	1	11,465	0.01%
2020/09/30	0	0.00	1	25.45	25.30	-1	11,480	-0.01%
2020/09/29	1	25.15	1	25.15	25.15	0	11,475	0.00%
2020/09/25	2	24.98	1	25.05	25.10	1	11,642	0.01%
2020/09/24	8	25.08	0	0.00	24.85	8	11,757	0.07%
2020/09/23	22	25.63	0	0.00	25.55	22	11,728	0.19%
2020/09/22	54.1	25.65	2	25.75	25.65	52.1	11,731	0.44%
2020/09/21	3	25.77	2	25.85	25.85	1	11,656	0.01%
2020/09/18	4	25.80	10	26.03	25.75	-6	11,659	-0.05%
2020/09/17	14	25.84	2	25.88	25.95	12	11,518	0.10%
2020/09/16	12	25.95	13	25.97	26.00	-1	11,472	-0.01%
2020/09/15	37	26.01	2	26.13	26.15	35	11,387	0.31%
2020/09/14	1	26.45	0	0.00	26.50	1	11,313	0.01%
2020/09/11	11	26.45	0	0.00	26.45	11	11,306	0.10%
2020/09/10	17.1	26.71	2	26.68	26.65	15.1	11,332	0.13%
2020/09/09	12	26.71	2	26.80	26.90	10	11,390	0.09%
2020/09/08	8	26.99	1	27.05	27.00	7	11,374	0.06%
2020/09/07	0	0.00	10	27.33	27.30	-10	11,348	-0.09%
2020/09/04	13	26.63	5	26.90	26.90	8	11,400	0.07%
2020/09/03	18	26.84	31	27.13	26.80	-13	11,372	-0.11%
2020/09/02	4	26.40	2.2	26.46	26.55	1.9	11,262	0.02%
2020/08/31	0	0.00	11	26.40	26.45	-11	11,257	-0.10%
2020/08/27	10	26.05	0	0.00	26.20	10	11,261	0.09%
2020/08/26	40	26.20	0	0.00	26.25	40	11,279	0.35%
2020/08/25	6	26.23	11	26.40	26.30	-5	11,317	-0.04%
2020/08/24	1	26.00	1	26.05	26.00	0	11,736	0.00%
2020/08/20	9	25.79	1	25.55	25.65	8	11,798	0.07%
2020/08/19	18	26.41	0	0.00	26.30	18	11,714	0.15%
2020/08/18	1	26.45	2	26.40	26.50	-1	11,700	-0.01%
2020/08/17	50.2	26.35	0	0.00	26.40	50.2	11,752	0.43%
2020/08/14	4	26.20	0	0.00	26.25	4	11,786	0.03%
2020/08/11	10	26.20	10	26.20	26.05	0	12,387	0.00%
2020/08/10	0	0.00	1	26.35	26.45	-1	12,453	-0.01%
2020/08/07	1	26.35	13	26.44	26.35	-12	12,544	-0.10%
2020/08/06	12	26.20	0	0.00	26.20	12	12,602	0.10%
2020/08/05	8	26.20	1	26.15	26.10	7	12,770	0.05%
2020/08/04	9	25.92	103	25.90	26.05	-94	12,853	-0.73%	大賣/
2020/08/03	112	25.52	27	25.77	26.10	85	13,049	0.65%	大買/
2020/07/31	6	25.52	1	25.45	25.60	5	13,272	0.04%
2020/07/30	13	25.44	0	0.00	25.70	13	14,646	0.09%
2020/07/29	32	25.54	0	0.00	25.45	32	15,192	0.21%
2020/07/28	15	25.58	10	25.40	25.45	5	15,219	0.03%
2020/07/27	23	26.44	2	26.55	26.00	21	15,254	0.14%
2020/07/24	2	29.50	10	29.42	29.20	-8	14,634	-0.05%
2020/07/23	12	29.96	1	29.95	30.00	11	14,505	0.08%
2020/07/22	0	0.00	21	30.19	30.30	-21	14,438	-0.15%
2020/07/21	0	0.00	14	30.33	30.30	-14	14,329	-0.10%
2020/07/20	3	30.05	12	30.19	30.30	-9	14,265	-0.06%
2020/07/17	3	30.53	17	30.36	30.15	-14	14,175	-0.10%
2020/07/16	0.2	30.40	5	30.16	30.50	-4.9	14,198	-0.03%
2020/07/15	1	29.90	2	29.78	29.80	-1	14,096	-0.01%
2020/07/14	3	29.52	38	29.60	29.50	-35	13,961	-0.25%
2020/07/13	41	29.19	6	29.13	29.60	35	14,039	0.25%
2020/07/10	3.2	28.66	3	28.95	28.90	0.2	14,019	0.00%
2020/07/09	3	29.05	7	29.04	28.95	-4	14,089	-0.03%
2020/07/08	8	28.95	2	28.95	29.10	6	14,334	0.04%
2020/07/07	7	29.00	6	29.03	29.05	1	14,460	0.01%
2020/07/06	0	0.00	7	28.98	29.05	-7	14,421	-0.05%
2020/07/03	3	29.05	4	29.04	28.90	-1	14,468	-0.01%
2020/07/02	8	28.58	19	28.72	28.90	-11	14,485	-0.08%
2020/07/01	7	28.18	26	28.36	28.20	-19	14,485	-0.13%
2020/06/30	0.3	27.80	2.6	27.80	27.90	-2.3	14,509	-0.02%
2020/06/29	4	27.46	3	27.52	27.60	1	14,654	0.01%
2020/06/23	0	0.00	1	27.90	27.85	-1	14,829	-0.01%
2020/06/22	0.3	27.70	0	0.00	27.70	0.3	14,914	0.00%
2020/06/19	3	27.50	1	27.85	27.40	2	15,054	0.01%
2020/06/18	6	27.77	1	28.00	27.85	5	15,120	0.03%
2020/06/17	0	0.00	3	27.80	27.90	-3	15,241	-0.02%
2020/06/16	1	27.45	6	27.46	27.50	-5	15,417	-0.03%
2020/06/15	5	27.24	20	27.10	27.20	-15	15,649	-0.10%
2020/06/12	7	27.19	3	27.42	27.45	4	15,707	0.03%
2020/06/11	21	28.15	6	28.31	27.70	15	15,728	0.10%
2020/06/10	1	28.65	4	28.60	28.70	-3	15,672	-0.02%
2020/06/09	6	28.29	2	28.23	28.40	4	16,010	0.02%
2020/06/08	5	28.06	7	28.07	28.15	-2	16,055	-0.01%
2020/06/05	1.2	27.76	28	27.80	27.80	-26.8	15,962	-0.17%
2020/06/04	9	27.71	8	27.68	27.80	1	15,987	0.01%
2020/06/03	0	0.00	10	27.61	27.80	-10	16,061	-0.06%
2020/06/02	10.2	27.40	11	27.30	27.35	-0.8	15,979	-0.01%
2020/06/01	1	27.30	54	27.30	27.30	-53	15,947	-0.33%
2020/05/29	8	27.05	5	26.95	26.90	3	15,935	0.02%
2020/05/28	2	27.25	16	27.20	27.10	-14	15,573	-0.09%
2020/05/27	3	27.32	2	27.30	27.30	1	15,522	0.01%
2020/05/26	3	27.20	0	0.00	27.30	3	15,573	0.02%
2020/05/25	5	26.70	37	26.89	26.90	-32	15,559	-0.21%
2020/05/22	2	26.85	3	26.97	26.85	-1	15,493	-0.01%
2020/05/21	27	27.46	124	27.54	27.50	-97	15,412	-0.63%	大賣/
2020/05/20	94	27.70	6	27.38	27.60	88	15,281	0.58%
2020/05/19	53	27.45	7.3	27.37	27.40	45.7	15,000	0.30%
2020/05/18	5	26.90	33	26.50	26.95	-28	14,833	-0.19%
2020/05/15	4	26.70	3	26.45	26.40	1	14,753	0.01%
2020/05/14	2	26.60	0	0.00	26.65	2	14,663	0.01%
2020/05/13	2	26.65	0	0.00	26.60	2	14,564	0.01%
2020/05/12	15	26.72	6	26.75	26.85	9	14,476	0.06%
2020/05/11	5	27.53	24	27.54	27.25	-19	14,283	-0.13%
2020/05/08	21	27.40	34	27.35	27.25	-13	14,144	-0.09%
2020/05/07	43	27.41	24	27.50	27.35	19	13,904	0.14%
2020/05/06	156	29.49	185	29.48	28.25	-29	13,471	-0.22%	大買/大賣/
2020/05/05	101	27.56	34	27.49	28.05	67	11,940	0.56%	大買/
2020/05/04	16	25.40	5	25.45	25.50	11	11,302	0.10%
2020/04/30	10	25.87	4	25.95	26.00	6	11,141	0.05%
2020/04/29	1	25.00	0	0.00	25.10	1	11,081	0.01%
2020/04/28	16	24.98	5.2	25.03	24.90	10.8	11,065	0.10%
2020/04/27	1	24.25	53	24.75	24.75	-52	11,124	-0.47%
2020/04/24	53	23.89	0	0.00	23.75	53	10,988	0.48%
2020/04/23	5	23.91	0	0.00	23.90	5	10,816	0.05%
2020/04/22	21	23.77	13	23.73	23.85	8	10,708	0.07%
2020/04/21	5	24.17	19	24.00	23.95	-14	10,699	-0.13%
2020/04/20	33	24.70	11	24.75	24.65	22	10,466	0.21%
2020/04/17	15	24.98	9	25.03	24.85	6	10,346	0.06%
2020/04/16	20	24.77	0	0.00	24.75	20	10,245	0.20%
2020/04/15	8	25.23	2	25.20	25.30	6	10,071	0.06%
2020/04/14	71	25.18	21	25.12	25.10	50	9,996	0.50%
2020/04/13	18	25.33	5	25.24	25.20	13	9,843	0.13%
2020/04/10	59	24.69	1	24.70	24.70	58	9,553	0.61%
2020/04/09	1	24.05	2	23.83	24.10	-1	9,410	-0.01%
2020/04/08	13	23.63	13	23.80	23.85	0	9,316	0.00%
2020/04/07	17	23.42	5	23.35	23.55	12	9,220	0.13%
2020/04/06	3	22.88	0	0.00	23.05	3	9,061	0.03%
2020/03/30	10	22.40	0	0.00	22.60	10	8,602	0.12%
2020/03/27	4	22.85	11	22.82	22.65	-7	8,538	-0.08%
2020/03/26	40	22.50	0	0.00	22.65	40	8,414	0.48%
2020/03/25	6	22.51	0	0.00	22.45	6	8,375	0.07%
2020/03/24	10	21.38	0	0.00	21.35	10	8,272	0.12%
2020/03/23	2	20.65	0	0.00	20.50	2	8,134	0.02%
2020/03/20	12	21.83	0	0.00	21.85	12	8,072	0.15%
2020/03/19	25	21.00	27	21.13	21.15	-2	7,875	-0.03%
2020/03/18	21.1	22.63	2	22.15	22.15	19.1	7,674	0.25%
2020/03/17	11	22.65	15	22.80	22.65	-4	7,638	-0.05%
2020/03/16	2.4	23.38	0	0.00	23.25	2.4	7,489	0.03%
2020/03/13	24	23.53	1	23.95	23.90	23	7,342	0.31%
2020/03/12	7	25.75	3	25.45	25.30	4	6,851	0.06%
2020/03/11	10	27.10	0	0.00	27.20	10	6,693	0.15%
2020/03/10	1	27.10	1	27.40	27.10	0	6,674	0.00%
2020/03/09	3	27.50	4	27.43	27.60	-1	6,644	-0.02%
2020/03/05	2	28.15	1	28.20	28.40	1	6,520	0.02%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/02/26	0	0.00	1	28.20	28.65	-1	6,762	-0.01%
2020/02/25	1	28.30	0	0.00	28.60	1	6,738	0.01%
2020/02/24	3	28.50	0	0.00	28.65	3	6,772	0.04%
2020/02/21	2	29.05	4	29.00	28.95	-2	6,818	-0.03%
2020/02/19	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/14	0	0.00	1	28.85	28.95	-1	6,880	-0.01%
2020/02/13	0	0.00	10	28.90	28.90	-10	6,924	-0.14%
2020/02/11	2.9	28.65	0	0.00	28.60	2.9	7,073	0.04%
2020/02/10	0	0.00	5	28.51	28.55	-5	7,138	-0.07%
2020/02/07	1	28.40	0	0.00	28.20	1	7,192	0.01%
2020/02/06	10.1	28.90	0	0.00	28.85	10.1	7,214	0.14%
2020/02/05	4	28.75	0	0.00	28.60	4	7,457	0.05%
2020/02/04	2	28.55	4	28.34	28.55	-2	7,574	-0.03%
2020/02/03	13	28.73	14	28.78	28.15	-1	7,590	-0.01%
2020/01/31	5	28.40	0	0.00	28.20	5	7,410	0.07%
2020/01/30	35	28.40	1	28.40	28.00	34	7,325	0.46%
2020/01/20	20	29.45	2	29.50	29.40	18	7,115	0.25%
2020/01/17	5	29.40	0	0.00	29.50	5	7,077	0.07%
2020/01/16	0	0.00	1	29.50	29.45	-1	7,071	-0.01%
2020/01/09	0	0.00	1	29.25	29.35	-1	7,375	-0.01%
2020/01/08	5	29.06	0	0.00	29.05	5	7,456	0.07%
2020/01/07	0.2	29.45	0	0.00	29.40	0.2	7,504	0.00%
2020/01/06	6	29.73	0	0.00	29.55	6	7,566	0.08%
2020/01/03	0	0.00	1	30.00	30.00	-1	7,595	-0.01%
2019/12/31	4	29.86	0	0.00	29.85	4	7,651	0.05%
2019/12/30	1	29.90	0	0.00	29.90	1	7,625	0.01%
2019/12/27	0	0.00	7	29.99	30.00	-7	7,621	-0.09%
2019/12/26	2	30.05	1	30.05	30.00	1	7,694	0.01%
2019/12/25	0	0.00	1	30.10	30.10	-1	7,794	-0.01%
2019/12/24	0.1	30.05	0	0.00	30.05	0.1	7,801	0.00%
2019/12/23	0	0.00	5	30.50	30.55	-5	7,780	-0.06%
2019/12/20	2	30.38	1	30.30	30.55	1	7,744	0.01%
2019/12/19	1	30.25	12	30.28	30.30	-11	7,644	-0.14%
2019/12/18	0	0.00	1	30.30	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	2	30.08	30.20	-2	7,694	-0.03%
2019/12/16	1	29.90	100	29.50	29.85	-99	7,683	-1.29%
2019/12/13	1.5	29.45	6.2	29.40	29.50	-4.7	7,658	-0.06%
2019/12/12	2	29.25	0	0.00	29.30	2	7,633	0.03%
2019/12/10	1	29.15	1	29.20	29.20	0	7,688	0.00%
2019/12/06	1	29.30	0	0.00	29.35	1	7,824	0.01%
2019/12/04	8.5	29.27	0	0.00	29.25	8.5	7,880	0.11%
2019/12/03	1	29.45	0	0.00	29.55	1	7,920	0.01%
2019/12/02	1	29.50	0	0.00	29.65	1	7,912	0.01%
2019/11/29	10	29.55	0	0.00	29.75	10	7,980	0.13%
2019/11/27	5	29.95	5	29.95	30.10	0	7,945	0.00%
2019/11/26	0	0.00	1	30.00	29.95	-1	7,928	-0.01%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/20	0	0.00	1.2	29.98	29.80	-1.2	7,717	-0.02%
2019/11/19	5	30.00	1	30.05	30.05	4	7,701	0.05%
2019/11/18	7	29.78	0	0.00	29.85	7	7,765	0.09%
2019/11/15	2	29.85	0	0.00	29.75	2	7,792	0.03%
2019/11/14	1	29.75	2	29.80	29.75	-1	7,829	-0.01%
2019/11/13	5.2	29.99	0	0.00	29.80	5.2	7,893	0.07%
2019/11/12	1	29.95	4	30.04	30.00	-3	8,269	-0.04%
2019/11/11	6	30.03	1	30.05	29.90	5	8,256	0.06%
2019/11/08	22.4	30.34	3	30.30	30.25	19.4	8,145	0.24%
2019/11/07	3	30.52	1	30.50	30.55	2	8,132	0.02%
2019/11/06	0	0.00	3	30.48	30.65	-3	8,041	-0.04%
2019/11/05	8	30.65	4	30.75	30.75	4	7,971	0.05%
2019/11/04	1	30.35	4	30.36	30.50	-3	7,924	-0.04%
2019/11/01	4	29.98	0	0.00	29.70	4	7,703	0.05%
2019/10/31	0	0.00	2	29.55	29.60	-2	7,650	-0.03%
2019/10/30	2	29.50	1	29.50	29.55	1	7,697	0.01%
2019/10/28	3	29.07	0	0.00	29.05	3	7,921	0.04%
2019/10/25	0	0.00	7	29.19	29.15	-7	7,921	-0.09%
2019/10/21	4	29.43	0	0.00	29.40	4	8,119	0.05%
2019/10/18	4	29.34	2	29.60	29.20	2	8,162	0.02%
2019/10/17	0	0.00	4	29.40	29.50	-4	8,119	-0.05%
2019/10/16	5	29.35	27	29.27	29.25	-22	8,150	-0.27%
2019/10/15	103	29.10	10	28.80	29.25	93	8,205	1.13%	大買/
2019/10/14	1	28.90	0	0.00	28.80	1	8,179	0.01%
2019/10/08	1	28.65	0	0.00	28.55	1	8,100	0.01%
2019/10/07	2	28.65	1	28.60	28.70	1	8,060	0.01%
2019/10/03	2	28.05	1	28.25	28.20	1	8,039	0.01%
2019/10/02	4	28.35	0	0.00	28.30	4	8,045	0.05%
2019/10/01	3	28.62	0	0.00	28.65	3	7,980	0.04%
2019/09/27	0	0.00	1	28.60	28.65	-1	7,915	-0.01%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/25	10.3	28.70	1	28.65	28.70	9.3	7,952	0.12%
2019/09/24	25	28.80	0	0.00	28.80	25	7,989	0.31%
2019/09/23	4	28.81	0	0.00	28.80	4	8,036	0.05%
2019/09/19	0	0.00	100	28.99	28.70	-100	7,963	-1.26%
2019/09/18	1	29.20	0	0.00	29.10	1	7,920	0.01%
2019/09/12	0	0.00	4	29.10	29.00	-4	7,960	-0.05%
2019/09/11	0	0.00	5	29.00	28.90	-5	8,052	-0.06%
2019/09/10	1	28.85	1	28.85	28.75	0	8,031	0.00%
2019/09/06	2	29.25	10	29.25	29.30	-8	7,911	-0.10%
2019/09/05	0	0.00	2	29.00	29.20	-2	7,893	-0.03%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/28	2	28.00	0	0.00	27.90	2	7,719	0.03%
2019/08/27	1	27.75	0	0.00	27.75	1	7,703	0.01%
2019/08/26	28	27.96	0	0.00	27.95	28	7,624	0.37%
2019/08/23	1	28.20	20	28.24	28.25	-19	7,760	-0.24%
2019/08/22	2	28.00	0	0.00	27.90	2	7,797	0.03%
2019/08/20	36	28.45	1	28.30	28.35	35	7,847	0.45%
2019/08/19	9	28.68	5	28.55	28.55	4	7,767	0.05%
2019/08/16	22.5	28.30	0.5	28.30	28.30	22	7,765	0.28%
2019/08/15	80	27.26	2	27.43	27.50	78	7,756	1.01%
2019/08/14	2	28.25	0	0.00	28.30	2	7,584	0.03%
2019/08/13	4	28.14	0	0.00	28.05	4	7,824	0.05%
2019/08/12	5	28.55	4	28.54	28.45	1	7,869	0.01%
2019/08/08	1	28.60	0	0.00	28.75	1	7,942	0.01%
2019/08/06	10	28.90	0	0.00	28.90	10	8,025	0.12%
2019/08/05	6	28.98	0	0.00	29.10	6	7,976	0.08%
2019/08/02	21	28.88	1	28.80	28.90	20	8,073	0.25%
2019/08/01	2	29.38	0	0.00	29.25	2	8,131	0.02%
2019/07/31	6	29.85	1	29.95	29.60	5	8,115	0.06%
2019/07/30	4	30.03	0	0.00	30.00	4	8,089	0.05%
2019/07/29	4	30.16	0	0.00	30.35	4	8,099	0.05%
2019/07/25	2	30.40	1	30.55	30.25	1	8,296	0.01%
2019/07/24	1	30.50	0	0.00	30.50	1	8,280	0.01%
2019/07/23	3.8	30.78	0	30.90	30.80	3.8	8,336	0.05%
2019/07/22	6	31.43	0	0.00	31.25	6	8,296	0.07%
2019/07/19	2	31.50	0	0.00	31.50	2	8,213	0.02%
2019/07/18	3	33.92	7.5	33.99	33.90	-4.5	8,054	-0.06%
2019/07/17	0	0.00	1	34.30	34.10	-1	7,979	-0.01%
2019/07/16	3	33.85	0	0.00	33.80	3	7,847	0.04%
2019/07/15	0	0.00	3	33.82	33.80	-3	7,784	-0.04%
2019/07/12	36	33.85	0	0.00	33.80	36	7,911	0.46%
2019/07/10	2	33.90	0	0.00	33.90	2	7,934	0.03%
2019/07/09	0	0.00	2	34.05	33.85	-2	7,977	-0.03%
2019/07/04	0	0.00	1	34.10	34.00	-1	8,263	-0.01%
2019/07/03	1	34.00	1	34.00	34.05	0	8,437	0.00%
2019/07/02	0	0.00	1	34.00	34.05	-1	8,631	-0.01%
2019/06/28	1	33.65	0	0.00	33.50	1	8,718	0.01%
2019/06/27	0	0.00	1	34.20	33.95	-1	8,729	-0.01%
2019/06/26	1	33.40	0	0.00	33.50	1	8,765	0.01%
2019/06/25	0	0.00	6	33.44	33.45	-6	8,853	-0.07%
2019/06/24	0	0.00	1	33.50	33.75	-1	8,854	-0.01%
2019/06/21	3	33.20	1	33.35	33.10	2	8,901	0.02%
2019/06/19	0	0.00	3	33.00	33.25	-3	8,860	-0.03%
2019/06/17	1	33.05	0	0.00	33.00	1	8,790	0.01%
2019/06/14	1	32.60	0	0.00	32.70	1	8,845	0.01%
2019/06/11	0	0.00	1	32.90	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	1	32.95	32.80	-1	8,959	-0.01%
2019/06/06	3	32.75	0	0.00	32.75	3	8,960	0.03%
2019/06/04	1	32.85	0	0.00	32.80	1	8,994	0.01%
2019/06/03	0	0.00	5	32.73	32.80	-5	9,013	-0.06%
2019/05/31	1	32.80	10	32.60	32.80	-9	9,065	-0.10%
2019/05/30	1	32.20	3	32.50	32.25	-2	9,024	-0.02%
2019/05/27	10	31.45	0	0.00	31.50	10	9,002	0.11%
2019/05/23	2	31.20	1	31.45	31.45	1	8,918	0.01%
2019/05/22	1	31.50	8	31.55	31.50	-7	8,890	-0.08%
2019/05/21	8	32.92	0	0.00	32.05	8	8,831	0.09%
2019/05/20	1	32.80	7	32.83	32.60	-6	8,623	-0.07%
2019/05/17	3	31.95	0	0.00	31.75	3	8,367	0.04%
2019/05/16	2	31.78	1	32.00	31.75	1	8,370	0.01%
2019/05/14	2	31.55	0	0.00	31.50	2	8,376	0.02%
2019/05/13	0	0.00	20	31.80	31.70	-20	8,319	-0.24%
2019/05/10	10	31.80	0	0.00	31.95	10	8,399	0.12%
2019/05/09	0	0.00	50	32.58	32.55	-50	8,366	-0.60%
2019/05/08	0	0.00	3	32.73	32.85	-3	8,321	-0.04%
2019/05/07	5	32.85	3	32.50	32.80	2	8,263	0.02%
2019/05/06	4	32.79	40	32.60	32.65	-36	8,232	-0.44%
2019/05/03	20	33.30	0.2	33.15	33.20	19.8	8,130	0.24%
2019/05/02	6	33.14	1.1	33.60	32.85	4.9	8,134	0.06%
2019/04/29	21	33.74	2	33.65	33.65	19	8,013	0.24%
2019/04/26	0	0.00	1	33.15	33.25	-1	8,000	-0.01%
2019/04/25	0	0.00	1	32.65	32.65	-1	8,016	-0.01%
2019/04/24	4	32.58	0	0.00	32.70	4	8,192	0.05%
2019/04/23	2	32.50	0	0.00	32.60	2	8,291	0.02%
2019/04/22	1	32.35	0	0.00	32.45	1	8,299	0.01%
2019/04/18	0	0.00	2	31.95	31.80	-2	8,417	-0.02%
2019/04/15	3	32.62	5	32.55	32.60	-2	8,531	-0.02%
2019/04/12	0	0.00	2	32.50	32.55	-2	8,571	-0.02%
2019/04/11	1	32.65	4	32.58	32.30	-3	8,581	-0.03%
2019/04/10	0	0.00	1	32.50	32.60	-1	8,475	-0.01%
2019/04/09	3	32.63	2	32.50	32.50	1	8,405	0.01%
2019/04/08	3	32.60	5	32.35	32.10	-2	8,300	-0.02%
2019/04/03	5	31.39	7	31.89	31.90	-2	8,044	-0.02%
2019/03/28	0	0.00	3	30.55	30.85	-3	7,892	-0.04%
2019/03/27	60	31.00	0	0.00	31.05	60	7,842	0.77%
2019/03/26	0	0.00	66	30.91	30.90	-66	7,844	-0.84%
2019/03/25	1	31.20	0	0.00	31.30	1	7,838	0.01%
2019/03/22	0	0.00	10	31.05	31.30	-10	7,821	-0.13%
2019/03/21	8.3	30.92	20	30.80	31.00	-11.7	7,870	-0.15%
2019/03/20	4	30.60	25	30.63	30.50	-21	7,905	-0.27%
2019/03/19	2	30.55	0	0.00	30.50	2	7,973	0.03%
2019/03/15	1	30.00	0	0.00	29.90	1	7,985	0.01%
2019/03/13	3	29.95	0	0.00	29.95	3	7,960	0.04%
2019/03/06	100	30.08	0	0.00	30.15	100	8,443	1.18%
2019/02/27	0	0.00	2	30.50	30.50	-2	8,569	-0.02%
2019/02/26	0	0.00	1.1	31.19	31.25	-1.1	8,489	-0.01%
2019/02/22	0	0.00	2	30.90	31.20	-2	8,529	-0.02%
2019/02/21	0	0.00	2	31.00	31.20	-2	8,618	-0.02%
2019/02/20	0	0.00	5	30.95	31.00	-5	8,728	-0.06%
2019/02/18	0	0.00	3	30.45	30.25	-3	9,211	-0.03%
2019/02/12	0	0.00	5	29.70	29.80	-5	9,064	-0.06%
2019/01/29	0	0.00	0	29.35	29.40	0	8,912	0.00%
2019/01/28	0	0.00	0.1	29.70	29.70	-0.1	8,879	0.00%
2019/01/23	0	0.00	2	29.30	29.35	-2	8,947	-0.02%
2019/01/22	0.9	29.40	0	0.00	29.40	0.9	8,991	0.01%
2019/01/21	1	29.20	2	29.05	29.20	-1	9,104	-0.01%
2019/01/17	2	29.05	2	29.25	28.95	0	9,213	0.00%
2019/01/16	0	0.00	5	29.29	29.05	-5	9,257	-0.05%
2019/01/15	0	0.00	6	29.53	29.55	-6	9,229	-0.07%
2019/01/11	0	0.00	31	29.33	29.30	-31	9,388	-0.33%
2019/01/09	2	29.25	6	29.12	29.30	-4	9,492	-0.04%
2019/01/08	0	0.00	7	29.00	28.85	-7	9,781	-0.07%
2019/01/04	0	0.00	5	28.00	28.25	-5	9,958	-0.05%
2019/01/02	4	28.00	1	28.05	28.05	3	10,398	0.03%
2018/12/27	21	27.60	11	27.55	27.50	10	10,478	0.10%
2018/12/25	1	28.05	6	27.93	27.95	-5	10,574	-0.05%
2018/12/22	15	27.53	3	27.60	27.50	12	10,842	0.11%
2018/12/21	9	27.94	2	27.85	27.60	7	11,052	0.06%
2018/12/20	5	28.30	0	0.00	28.30	5	10,899	0.05%
2018/12/17	0	0.00	2	28.65	28.80	-2	11,426	-0.02%
2018/12/14	5	28.15	0	0.00	28.15	5	11,796	0.04%
2018/12/12	20	28.61	0	0.00	28.60	20	12,034	0.17%
2018/12/11	4	28.68	0	0.00	28.65	4	12,027	0.03%
2018/12/10	3	28.65	0	0.00	28.65	3	12,243	0.02%
2018/12/07	0	0.00	170	28.35	28.75	-170	12,390	-1.37%	大賣/鉅額交易
2018/12/06	8	28.13	66	28.19	28.15	-58	12,688	-0.46%
2018/12/05	8	28.23	0	0.00	28.40	8	12,999	0.06%
2018/12/04	208	28.96	1	28.65	28.60	207	13,179	1.57%	大買/鉅額交易
2018/12/03	7	28.91	13.1	29.09	29.30	-6.1	13,251	-0.05%
2018/11/30	2	28.58	0	0.00	28.45	2	13,246	0.02%
2018/11/29	12	28.45	1	28.30	28.30	11	13,327	0.08%
2018/11/28	12	28.56	0	0.00	28.60	12	13,318	0.09%
2018/11/27	19	28.32	0	0.00	28.20	19	13,315	0.14%
2018/11/26	4	28.75	1	29.15	28.75	3	13,324	0.02%
2018/11/23	3	28.28	6	28.42	28.45	-3	13,454	-0.02%
2018/11/22	4	28.91	0	0.00	28.85	4	13,484	0.03%
2018/11/21	3	28.98	1	28.85	29.20	2	13,609	0.01%
2018/11/20	0	0.00	1	29.00	29.25	-1	13,803	-0.01%
2018/11/19	2	29.40	6	29.44	29.45	-4	14,145	-0.03%
2018/11/16	19	29.94	5	29.83	29.35	14	14,578	0.10%
2018/11/15	1	30.85	0	0.00	31.20	1	14,643	0.01%
2018/11/14	0	0.00	1	31.55	31.50	-1	14,867	-0.01%
2018/11/13	0	0.00	1	31.45	31.50	-1	14,898	-0.01%
2018/11/12	0	0.00	2	31.35	31.50	-2	14,956	-0.01%
2018/11/09	2	30.75	2	30.70	30.95	0	15,009	0.00%
2018/11/06	1	31.30	0	0.00	30.90	1	15,321	0.01%
2018/11/05	10	31.02	0	0.00	30.85	10	15,279	0.07%
2018/10/31	0	0.00	2	30.88	31.05	-2	15,259	-0.01%
2018/10/29	0	0.00	5	30.30	29.95	-5	15,194	-0.03%
2018/10/26	2	29.90	0	0.00	30.00	2	15,210	0.01%
2018/10/24	1	30.60	0	0.00	30.70	1	15,158	0.01%
2018/10/23	4	31.33	2	31.35	31.20	2	15,026	0.01%
2018/10/22	2	31.63	3	31.88	32.20	-1	15,038	-0.01%
2018/10/19	3	31.48	2	31.30	31.25	1	15,040	0.01%
2018/10/18	1	31.70	1	32.20	32.05	0	14,906	0.00%
2018/10/17	3	31.65	1	31.50	31.55	2	14,932	0.01%
2018/10/16	3	31.77	22	30.66	31.05	-19	14,994	-0.13%
2018/10/15	3	31.97	2	31.95	32.10	1	14,845	0.01%
2018/10/12	3	32.33	11	32.73	33.25	-8	14,868	-0.05%
2018/10/11	8	33.25	7	32.39	32.35	1	15,030	0.01%
2018/10/09	1	35.80	2	35.78	35.85	-1	14,779	-0.01%
2018/10/05	23	34.51	3	34.53	34.50	20	14,624	0.14%
2018/10/04	1	34.75	1	34.95	35.15	0	14,724	0.00%
2018/10/02	0	0.00	2	35.18	35.40	-2	14,917	-0.01%
2018/10/01	4	34.75	0.4	34.80	34.80	3.6	15,055	0.02%
2018/09/28	5	35.54	4	35.43	35.70	1	15,180	0.01%
2018/09/26	0	0.00	1	36.00	36.00	-1	15,398	-0.01%
2018/09/25	10	36.30	0	0.00	36.20	10	15,450	0.06%
2018/09/21	5	37.00	43.4	37.08	37.40	-38.4	15,309	-0.25%
2018/09/20	12	36.19	10	35.95	35.80	2	14,943	0.01%
2018/09/19	1	37.05	2	36.40	37.00	-1	14,610	-0.01%
2018/09/18	2	36.15	2	36.20	36.15	0	14,327	0.00%
2018/09/17	1	36.20	0.2	35.70	35.75	0.8	14,190	0.01%
2018/09/14	0	0.00	2	35.90	36.05	-2	14,164	-0.01%
2018/09/13	1	35.25	0	0.00	35.65	1	13,939	0.01%
2018/09/12	1	35.50	2	35.75	35.45	-1	13,754	-0.01%
2018/09/11	0	0.00	8	35.18	35.45	-8	13,492	-0.06%
2018/09/10	8	34.39	6	34.39	34.50	2	13,213	0.02%
2018/09/07	1	34.40	0	0.00	34.05	1	13,127	0.01%
2018/09/04	1	34.60	0	0.00	34.75	1	12,655	0.01%
2018/09/03	1	35.10	42	34.80	34.60	-41	12,558	-0.33%
2018/08/29	1	35.85	1	35.75	35.70	0	12,200	0.00%
2018/08/28	42	35.65	0	0.00	35.95	42	12,067	0.35%
2018/08/27	4	36.38	6.4	35.81	35.70	-2.4	11,937	-0.02%
2018/08/24	5	36.01	4	35.94	36.00	1	11,651	0.01%
2018/08/23	14	36.72	28	36.35	37.25	-14	11,349	-0.12%
2018/08/22	4	35.33	19	35.03	35.20	-15	10,837	-0.14%
2018/08/21	3	33.25	2	33.55	34.05	1	10,315	0.01%
2018/08/20	0	0.00	2.1	32.45	32.50	-2.1	10,030	-0.02%
2018/08/16	1	31.80	0	0.00	32.25	1	9,937	0.01%
2018/08/15	2	32.10	0	0.00	32.25	2	9,932	0.02%
2018/08/13	0	0.00	0.1	31.70	31.80	-0.1	9,633	0.00%
2018/08/09	1	32.00	0	0.00	32.10	1	9,680	0.01%
2018/08/02	1	31.20	0	0.00	30.75	1	9,391	0.01%
2018/07/30	0	0.00	1	32.10	32.15	-1	9,084	-0.01%
2018/07/26	0	0.00	0.2	32.70	32.85	-0.2	8,977	0.00%
2018/07/24	0	0.00	0.4	32.50	32.65	-0.4	9,134	0.00%
2018/07/23	0	0.00	2	32.25	32.20	-2	9,000	-0.02%
2018/07/19	0	0.00	1	32.10	31.80	-1	8,652	-0.01%
2018/07/18	2	31.90	3.3	32.94	33.25	-1.3	8,444	-0.01%
2018/07/16	1	32.05	0	0.00	31.70	1	7,960	0.01%
2018/07/13	1	31.85	0	0.00	32.10	1	7,921	0.01%
2018/07/11	10	31.50	0	0.00	31.90	10	7,616	0.13%
2018/07/10	0	0.00	10	31.90	32.05	-10	7,440	-0.13%
2018/07/09	1	31.95	2	32.08	32.35	-1	7,233	-0.01%
2018/07/06	0	0.00	1.2	31.26	31.50	-1.2	6,964	-0.02%
2018/07/05	1	31.25	3	31.07	30.90	-2	6,686	-0.03%
2018/07/04	5	30.35	4	30.55	30.80	1	6,554	0.02%
2018/06/29	0	0.00	5	28.90	28.90	-5	6,194	-0.08%
2018/06/25	0	0.00	10	29.50	29.45	-10	5,984	-0.17%
2018/06/20	10	28.50	2	29.10	29.00	8	5,893	0.14%
2018/06/15	1	29.00	2	29.43	29.60	-1	5,668	-0.02%
2018/06/14	0	0.00	10	28.55	28.55	-10	5,465	-0.18%
2018/06/13	1	29.20	0	0.00	29.15	1	5,443	0.02%
2018/06/08	0	0.00	0	29.50	29.65	0	5,658	0.00%
2018/06/07	0	0.00	1	29.80	29.80	-1	5,651	-0.02%
2018/06/06	0	0.00	2	29.80	29.95	-2	5,608	-0.04%
2018/06/05	0	0.00	1	29.50	29.50	-1	5,511	-0.02%
2018/06/04	2	29.00	1	29.30	29.35	1	5,493	0.02%
2018/05/28	0.2	28.60	0	0.00	28.70	0.2	5,291	0.00%
2018/05/25	1	28.85	1	29.00	28.75	0	5,356	0.00%
2018/05/24	0	0.00	0.1	29.10	29.25	-0.1	5,362	0.00%
2018/05/21	0	0.00	1	28.90	28.95	-1	5,414	-0.02%
2018/05/18	0	0.00	1	28.65	28.65	-1	5,417	-0.02%
2018/05/16	2	28.13	0	0.00	28.20	2	5,487	0.04%
2018/05/15	0	0.00	0.4	28.10	28.15	-0.4	5,705	-0.01%
2018/05/07	0	0.00	5	28.10	28.10	-5	6,378	-0.08%
2018/05/04	2	27.75	2	27.80	27.70	0	6,372	0.00%
2018/05/03	1	28.30	0	0.00	28.15	1	6,405	0.02%
2018/05/02	0	0.00	1	28.60	28.60	-1	6,429	-0.02%
2018/04/30	7	28.01	1	28.10	28.40	6	6,402	0.09%
2018/04/26	4	27.15	4	27.10	27.10	0	6,388	0.00%
2018/04/24	0	0.00	1	26.75	26.85	-1	6,472	-0.02%
2018/04/23	0	0.00	7	27.10	27.15	-7	6,535	-0.11%
2018/04/20	0	0.00	4	27.15	27.10	-4	6,703	-0.06%
2018/04/19	0	0.00	1	27.15	27.20	-1	6,875	-0.01%
2018/04/16	0	0.00	0.1	26.65	26.65	-0.1	7,205	0.00%
2018/04/10	0	0.00	4	27.13	27.20	-4	7,665	-0.05%
2018/04/09	0	0.00	8	26.86	27.05	-8	7,672	-0.10%
2018/04/03	0	0.00	10	26.35	26.60	-10	7,720	-0.13%
2018/03/31	1	26.25	0	0.00	26.45	1	8,036	0.01%
2018/03/30	0	0.00	1	26.45	26.50	-1	8,034	-0.01%
2018/03/23	2	25.73	0	0.00	25.95	2	7,986	0.03%
2018/03/15	0	0.00	2	25.83	25.75	-2	7,768	-0.03%
2018/03/14	2	25.95	0	0.00	25.75	2	7,782	0.03%
2018/03/13	0	0.00	1	26.00	26.05	-1	7,790	-0.01%
2018/03/12	0	0.00	1	25.80	25.85	-1	7,806	-0.01%
2018/03/09	0	0.00	22	25.65	25.65	-22	7,808	-0.28%
2018/03/08	22	25.70	0	0.00	25.75	22	7,855	0.28%
2018/03/05	0	0.00	2	25.80	25.50	-2	8,114	-0.02%
2018/03/01	0	0.00	0	25.80	25.75	0	8,041	0.00%
2018/02/26	0.3	25.80	0	0.00	25.95	0.3	7,853	0.00%
2018/02/21	1	25.10	1	25.15	25.40	0	7,785	0.00%
2018/02/09	8	24.01	7	24.17	24.35	1	7,599	0.01%
2018/02/08	1	24.45	7	24.55	24.50	-6	7,499	-0.08%
2018/02/06	4	24.51	0	0.00	24.30	4	7,175	0.06%
2018/02/05	0.2	25.90	0	0.00	26.00	0.2	6,819	0.00%
2018/02/02	1	26.45	0	0.00	26.35	1	6,688	0.01%
2018/02/01	0.5	26.10	20.6	26.15	26.10	-20.1	6,549	-0.31%
2018/01/31	2	26.00	4	26.05	26.05	-2	6,461	-0.03%
2018/01/30	0	0.00	1	26.25	26.10	-1	6,319	-0.02%
2018/01/29	3	26.32	0	0.00	26.45	3	6,257	0.05%
2018/01/26	2	26.30	1	26.30	26.55	1	6,221	0.02%
2018/01/25	0	0.00	3	26.50	26.40	-3	6,161	-0.05%
2018/01/24	4.1	26.37	1	26.40	26.55	3.1	6,058	0.05%
2018/01/23	0.3	26.75	0	0.00	26.90	0.3	5,930	0.01%
2018/01/22	10.2	26.70	0	0.00	26.70	10.2	5,825	0.18%
2018/01/19	0	0.00	0	26.75	26.90	0	5,699	0.00%
2018/01/18	1	27.00	0	0.00	27.00	1	5,607	0.02%
2018/01/17	2	26.88	0	0.00	26.90	2	5,608	0.04%
2018/01/16	2	27.05	0	0.00	27.00	2	5,569	0.04%
2018/01/15	3	27.10	0.1	27.30	27.30	2.9	5,416	0.05%
2018/01/12	1	26.90	0	0.00	26.90	1	5,306	0.02%
2018/01/11	13	26.86	1	27.00	26.75	12	5,189	0.23%
2018/01/10	10	26.89	1	27.00	27.00	9	5,119	0.18%
2018/01/09	0.1	26.70	0	0.00	26.75	0.1	4,956	0.00%
2018/01/08	0.3	26.50	0	0.00	26.50	0.3	4,872	0.01%
2018/01/04	1	26.75	0	0.00	26.35	1	4,655	0.02%
2018/01/03	0	0.00	67	26.65	26.60	-67	4,556	-1.47%
2018/01/02	3	26.97	2	27.03	26.80	1	4,448	0.02%