遠東新 (1402)-日盛-新竹券商分點個股進出

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
32.15
漲跌
▼0.20
漲幅
-0.62%
成交量
3,361張
產業
上市紡織類股▲0.33%
878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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/06	0	0.00	7	31.20	31.35	-7	6,715	-0.10%
2023/03/31	0	0.00	1	31.50	31.30	-1	6,800	-0.01%
2023/03/24	1	31.15	1	31.15	31.10	0	10,586	0.00%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/21	1	30.75	0	0.00	30.75	1	10,925	0.01%
2023/03/17	10	31.15	0	0.00	31.00	10	11,035	0.09%
2023/03/16	1	31.30	0	0.00	31.30	1	11,014	0.01%
2023/03/13	1	31.45	2	31.33	31.35	-1	11,541	-0.01%
2023/03/10	6	31.22	0	0.00	31.25	6	11,507	0.05%
2023/03/09	7	31.86	0	0.00	31.55	7	11,556	0.06%
2023/03/08	0	0.00	1	32.45	32.30	-1	11,689	-0.01%
2023/03/07	0	0.00	5	32.70	32.55	-5	11,809	-0.04%
2023/03/06	0	0.00	1	32.50	32.45	-1	11,929	-0.01%
2023/03/01	5	31.95	0	0.00	32.00	5	12,174	0.04%
2023/02/23	1	32.20	0	0.00	32.45	1	12,464	0.01%
2023/02/22	2	32.20	0	0.00	32.15	2	12,554	0.02%
2023/02/20	2	32.00	0	0.00	32.00	2	12,685	0.02%
2023/02/15	2	32.00	0	0.00	32.00	2	13,090	0.02%
2023/01/31	4	32.65	0	0.00	32.70	4	13,161	0.03%
2023/01/30	3	32.95	16	33.07	33.30	-13	13,123	-0.10%
2023/01/17	5	32.25	8	32.36	32.35	-3	12,938	-0.02%
2023/01/13	5	32.77	0	0.00	32.60	5	12,943	0.04%
2023/01/11	0	0.00	1	32.60	32.60	-1	13,227	-0.01%
2023/01/09	0	0.00	1	32.10	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	1	31.80	31.80	-1	13,223	-0.01%
2023/01/05	1	31.75	0	0.00	31.70	1	13,327	0.01%
2022/12/26	2	31.50	0	0.00	31.60	2	13,686	0.01%
2022/12/23	3	31.57	0	0.00	31.55	3	13,793	0.02%
2022/12/22	1	31.45	0	0.00	33.00	1	13,807	0.01%
2022/12/21	1	31.30	0	0.00	31.30	1	13,305	0.01%
2022/12/20	1	31.25	0	0.00	31.10	1	12,822	0.01%
2022/12/08	0	0.00	4.3	32.95	33.00	-4.3	10,263	-0.04%
2022/12/05	0	0.00	2	32.90	32.80	-2	9,759	-0.02%
2022/12/01	0	0.00	5	32.70	32.65	-5	9,554	-0.05%
2022/11/30	0	0.00	4	32.55	32.50	-4	9,436	-0.04%
2022/11/29	0	0.00	1	31.80	32.15	-1	9,024	-0.01%
2022/11/24	0	0.00	5	31.80	31.80	-5	9,015	-0.06%
2022/11/23	0	0.00	10	30.80	31.05	-10	9,003	-0.11%
2022/11/22	6	30.75	0	0.00	30.90	6	8,962	0.07%
2022/11/21	13	30.53	0	0.00	30.60	13	8,791	0.15%
2022/11/16	1	31.55	0	0.00	31.50	1	8,442	0.01%
2022/11/15	8	31.89	1	32.95	31.65	7	8,304	0.08%
2022/11/14	0	0.00	9	32.99	33.20	-9	8,054	-0.11%
2022/11/11	11	32.18	0	0.00	32.25	11	7,848	0.14%
2022/11/09	6	32.75	11	32.60	32.65	-5	7,846	-0.06%
2022/11/08	9	32.61	0	0.00	32.80	9	7,839	0.11%
2022/11/07	0	0.00	1	32.30	32.45	-1	7,812	-0.01%
2022/11/03	0	0.00	2	32.30	32.30	-2	7,783	-0.03%
2022/11/02	1	31.80	0	0.00	32.05	1	7,796	0.01%
2022/10/27	0	0.00	1	32.00	32.05	-1	8,039	-0.01%
2022/10/26	1	31.85	5	32.00	31.90	-4	8,177	-0.05%
2022/10/17	0	0.00	11	31.10	30.95	-11	8,364	-0.13%
2022/10/11	5	31.30	0	0.00	31.40	5	8,632	0.06%
2022/10/07	0	0.00	2	32.10	32.10	-2	8,550	-0.02%
2022/10/05	1	31.85	1	32.20	31.75	0	8,672	0.00%
2022/10/04	0	0.00	5	32.10	32.15	-5	8,711	-0.06%
2022/09/30	3	32.35	0	0.00	32.35	3	8,701	0.03%
2022/09/29	8	32.70	0	0.00	32.70	8	8,640	0.09%
2022/09/28	0	0.00	1	32.65	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	0.2	32.75	32.75	-0.2	8,559	0.00%
2022/09/16	0	0.00	2	32.60	32.00	-2	8,589	-0.02%
2022/09/15	2	33.00	0	0.00	33.00	2	8,451	0.02%
2022/09/14	0	0.00	5	32.39	32.15	-5	8,332	-0.06%
2022/08/31	3	32.00	2	32.25	32.75	1	8,344	0.01%
2022/08/30	0	0.00	5	32.10	32.15	-5	8,202	-0.06%
2022/08/29	1	31.40	0	0.00	31.40	1	8,112	0.01%
2022/08/26	0	0.00	10	31.70	31.65	-10	8,041	-0.12%
2022/08/25	0	0.00	5	31.52	31.65	-5	8,038	-0.06%
2022/08/18	0	0.00	0.1	30.80	30.90	-0.1	8,715	0.00%
2022/08/15	4	30.28	2	30.30	30.25	2	8,650	0.02%
2022/08/08	3	29.55	0	0.00	29.45	3	8,874	0.03%
2022/08/05	1	29.65	0	0.00	29.65	1	9,067	0.01%
2022/08/04	11	29.28	0	0.00	29.50	11	9,042	0.12%
2022/08/03	7	29.64	0	0.00	29.65	7	8,959	0.08%
2022/08/01	2	30.10	0	0.00	30.10	2	8,754	0.02%
2022/07/28	3	30.08	0	0.00	30.10	3	8,613	0.03%
2022/07/27	1	31.60	1	31.60	31.75	0	8,530	0.00%
2022/07/26	1	31.90	0	0.00	31.75	1	8,408	0.01%
2022/07/21	1	32.40	0	0.00	32.40	1	8,236	0.01%
2022/07/19	0	0.00	2	32.50	32.50	-2	8,035	-0.02%
2022/07/18	0	0.00	1	32.20	32.15	-1	7,850	-0.01%
2022/07/14	0	0.00	5	32.10	31.95	-5	7,765	-0.06%
2022/07/12	0	0.00	10	31.45	31.50	-10	7,563	-0.13%
2022/07/06	14	31.80	0	0.00	31.55	14	7,502	0.19%
2022/07/01	2	31.25	2	31.38	31.15	0	7,350	0.00%
2022/06/30	2	31.80	0	0.00	31.80	2	7,333	0.03%
2022/06/29	0	0.00	42	32.00	32.15	-42	7,207	-0.58%
2022/06/28	2	31.85	0	0.00	31.85	2	7,164	0.03%
2022/06/27	1	31.50	0	0.00	31.70	1	7,165	0.01%
2022/06/24	0	0.00	35	31.30	31.30	-35	7,133	-0.49%
2022/06/15	0	0.00	1	31.25	31.30	-1	7,040	-0.01%
2022/06/14	0	0.00	40	30.98	30.95	-40	7,113	-0.56%
2022/06/13	1	30.75	0	0.00	30.95	1	7,145	0.01%
2022/06/10	0	0.00	40	31.41	31.30	-40	7,112	-0.56%
2022/06/09	5	31.35	0	31.05	31.40	5	7,143	0.07%
2022/06/08	0	0.00	6	31.20	31.25	-6	7,032	-0.09%
2022/06/01	0	0.00	1	30.80	30.80	-1	7,263	-0.01%
2022/05/31	21	31.10	2	30.50	30.50	19	7,236	0.26%
2022/05/30	30	31.60	0	0.00	31.80	30	6,723	0.45%
2022/05/26	0	0.00	2	31.68	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.68	31.70	-2	6,809	-0.03%
2022/05/20	0	0.00	1	31.35	31.35	-1	6,908	-0.01%
2022/05/19	1	30.65	1	30.85	31.15	0	6,881	0.00%
2022/05/17	41	30.65	30	30.70	30.90	11	6,847	0.16%
2022/05/16	11	30.96	0	0.00	30.90	11	6,783	0.16%
2022/05/13	0	0.00	22	30.56	31.00	-22	6,707	-0.33%
2022/05/09	11	30.03	12	29.98	29.80	-1	6,403	-0.02%
2022/05/06	0	0.00	1	30.25	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	4	30.25	30.55	-4	6,400	-0.06%
2022/05/04	0	0.00	8	30.15	30.15	-8	6,362	-0.13%
2022/05/03	1	29.90	0	0.00	29.95	1	6,420	0.02%
2022/04/27	2	29.80	5	29.85	29.70	-3	6,435	-0.05%
2022/04/25	1	29.85	10	30.00	30.00	-9	6,366	-0.14%
2022/04/21	2	30.25	2	30.45	30.40	0	6,218	0.00%
2022/04/18	0	0.00	2	30.10	30.20	-2	6,202	-0.03%
2022/03/31	40	30.45	0	0.00	30.40	40	5,875	0.68%
2022/03/28	4	30.01	0	0.00	30.20	4	5,716	0.07%
2022/03/24	1	30.75	10	30.75	30.85	-9	5,568	-0.16%
2022/03/23	1	30.75	3	30.85	30.75	-2	6,002	-0.03%
2022/03/17	0	0.00	2	30.45	30.55	-2	5,918	-0.03%
2022/03/16	1	30.15	0	0.00	30.45	1	5,820	0.02%
2022/03/15	11	30.18	0	0.00	30.20	11	5,784	0.19%
2022/03/14	10	30.45	0	0.00	30.55	10	5,778	0.17%
2022/03/10	1	30.10	0	0.00	30.20	1	5,817	0.02%
2022/03/09	0	0.00	3	29.60	29.55	-3	5,785	-0.05%
2022/03/07	5	29.51	5.1	29.60	29.50	-0.1	5,772	0.00%
2022/03/03	0	0.00	2	30.35	30.60	-2	5,993	-0.03%
2022/03/02	0	0.00	1	30.20	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	5	30.05	30.30	-5	6,138	-0.08%
2022/02/24	2	29.68	2	29.63	29.70	0	6,328	0.00%
2022/02/22	0	0.00	5	30.00	29.95	-5	6,343	-0.08%
2022/02/18	0	0.00	10	30.00	30.00	-10	6,347	-0.16%
2022/02/17	1	29.80	5	29.69	29.80	-4	6,513	-0.06%
2022/02/15	0	0.00	1	29.40	29.35	-1	6,530	-0.02%
2022/02/14	0	0.00	13	29.49	29.45	-13	6,539	-0.20%
2022/02/10	2	29.45	10	29.50	29.60	-8	6,649	-0.12%
2022/02/08	5	29.27	0	0.00	29.20	5	6,671	0.07%
2022/01/25	15	28.29	0	0.00	28.60	15	6,715	0.22%
2022/01/21	1	28.80	1	28.75	28.80	0	6,823	0.00%
2022/01/20	0	0.00	1	29.20	29.25	-1	6,785	-0.01%
2022/01/19	0	0.00	1	29.05	29.15	-1	6,781	-0.01%
2022/01/18	1	29.15	0	0.00	29.10	1	6,780	0.01%
2022/01/14	5	29.20	1	29.20	29.20	4	6,992	0.06%
2022/01/13	0	0.00	1	29.35	29.55	-1	7,063	-0.01%
2022/01/12	0	0.00	6	29.10	29.30	-6	7,098	-0.08%
2022/01/06	0	0.00	2	29.15	29.25	-2	7,241	-0.03%
2022/01/04	1	28.90	0	0.00	29.00	1	7,289	0.01%
2022/01/03	3	29.02	1	29.50	29.15	2	7,279	0.03%
2021/12/30	0	0.00	7	29.09	29.30	-7	7,292	-0.10%
2021/12/28	1	29.15	1	29.00	29.15	0	7,334	0.00%
2021/12/27	6	28.95	4	28.90	29.00	2	7,334	0.03%
2021/12/24	1	28.85	0	0.00	28.90	1	7,467	0.01%
2021/12/21	0	0.00	1	28.60	28.55	-1	7,625	-0.01%
2021/12/17	5	28.17	0	0.00	28.10	5	7,729	0.06%
2021/12/16	20	28.25	0	0.00	28.20	20	7,273	0.27%
2021/12/13	1	28.65	0	0.00	28.45	1	7,498	0.01%
2021/12/09	1	28.70	0	0.00	28.85	1	7,482	0.01%
2021/12/08	1	28.75	0	0.00	28.75	1	7,459	0.01%
2021/12/07	0	0.00	5	28.67	28.75	-5	7,436	-0.07%
2021/12/06	0	0.00	2	28.60	28.60	-2	7,462	-0.03%
2021/12/02	1	28.30	0	0.00	28.30	1	7,435	0.01%
2021/12/01	3	28.10	0	0.00	28.30	3	7,380	0.04%
2021/11/29	2	28.00	1	28.10	28.15	1	7,019	0.01%
2021/11/26	5	28.20	10	28.30	28.25	-5	6,936	-0.07%
2021/11/25	20	28.42	1	28.45	28.55	19	6,926	0.27%
2021/11/24	6	28.70	0	0.00	28.80	6	6,802	0.09%
2021/11/23	3	28.73	27	28.65	28.75	-24	6,647	-0.36%
2021/11/22	2	29.25	5	29.30	29.15	-3	6,394	-0.05%
2021/11/17	1	29.30	0	0.00	29.35	1	6,236	0.02%
2021/11/15	2	30.20	6	30.14	30.00	-4	6,044	-0.07%
2021/11/12	6	29.98	0	0.00	30.15	6	6,060	0.10%
2021/11/09	0	0.00	1	29.90	29.90	-1	6,026	-0.02%
2021/11/08	5	29.50	0	0.00	29.45	5	5,942	0.08%
2021/11/01	40	29.18	0	0.00	29.00	40	5,882	0.68%
2021/10/29	1	29.00	0	0.00	29.10	1	5,849	0.02%
2021/10/27	2	29.35	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	0.00	1	29.35	29.55	-1	6,014	-0.02%
2021/10/25	42	29.35	0	0.00	29.35	42	6,336	0.66%
2021/10/22	21	29.31	0	0.00	29.40	21	6,457	0.33%
2021/10/21	2	29.85	0	0.00	30.10	2	6,394	0.03%
2021/10/20	0	0.00	5	30.10	29.80	-5	6,485	-0.08%
2021/10/19	5	29.60	0	0.00	29.70	5	6,402	0.08%
2021/10/18	1	29.45	0	0.00	29.45	1	6,392	0.02%
2021/10/13	0	0.00	10	29.18	29.25	-10	6,551	-0.15%
2021/10/08	10	29.50	0	0.00	29.45	10	6,628	0.15%
2021/10/05	1	29.25	0	0.00	29.35	1	6,762	0.01%
2021/10/01	6	29.32	0	0.00	29.15	6	6,951	0.09%
2021/09/29	15	29.51	0	0.00	29.55	15	6,795	0.22%
2021/09/17	10	29.50	0	0.00	29.50	10	6,742	0.15%
2021/09/14	0	0.00	1	29.65	29.75	-1	6,764	-0.01%
2021/09/09	1	29.00	0	0.00	29.05	1	6,998	0.01%
2021/09/08	1	29.25	5	29.25	29.25	-4	6,926	-0.06%
2021/09/06	10	29.65	1.8	29.76	29.70	8.2	6,947	0.12%
2021/09/01	2	29.80	1	29.80	29.60	1	7,023	0.01%
2021/08/31	1	29.95	1	30.00	30.05	0	7,030	0.00%
2021/08/24	1	29.15	0	0.00	29.40	1	7,260	0.01%
2021/08/23	1	28.85	10	28.90	28.90	-9	7,338	-0.12%
2021/08/20	0	0.00	1	28.60	28.30	-1	7,430	-0.01%
2021/08/19	1	28.25	0	0.00	28.30	1	7,602	0.01%
2021/08/18	0	0.00	1	28.65	28.85	-1	7,552	-0.01%
2021/08/17	10	28.80	0	0.00	28.55	10	7,612	0.13%
2021/08/16	0	0.00	2	29.15	29.05	-2	7,620	-0.03%
2021/08/13	1	29.80	0	0.00	29.65	1	7,573	0.01%
2021/08/11	10	29.83	0	0.00	30.00	10	7,698	0.13%
2021/08/10	2	29.95	0	0.00	29.95	2	7,781	0.03%
2021/08/05	1	29.95	0	0.00	30.00	1	8,351	0.01%
2021/08/04	1	30.35	0	0.00	30.25	1	8,806	0.01%
2021/08/03	2	30.20	0	0.00	30.30	2	9,104	0.02%
2021/08/02	1	29.90	0	0.00	30.10	1	9,307	0.01%
2021/07/30	11	29.73	0	0.00	29.60	11	9,473	0.12%
2021/07/29	5	30.93	6	31.10	31.15	-1	9,574	-0.01%
2021/07/27	6	31.52	1	31.60	31.50	5	9,632	0.05%
2021/07/26	8	32.00	0	0.00	31.90	8	9,668	0.08%
2021/07/22	0	0.00	5	33.05	32.90	-5	9,785	-0.05%
2021/07/21	3	32.60	0	0.00	32.50	3	9,889	0.03%
2021/07/16	0	0.00	2	33.40	33.60	-2	10,793	-0.02%
2021/07/14	0	0.00	5	32.55	32.60	-5	11,046	-0.05%
2021/07/13	0	0.00	1	33.05	32.90	-1	11,496	-0.01%
2021/07/12	7	33.10	7	32.91	32.95	0	11,706	0.00%
2021/07/08	5	33.00	0	0.00	32.95	5	11,633	0.04%
2021/07/07	0.6	32.25	0	0.00	32.35	0.6	11,685	0.01%
2021/07/05	0	0.00	1	32.45	32.45	-1	11,827	-0.01%
2021/07/02	0	0.00	5	32.90	32.20	-5	12,077	-0.04%
2021/07/01	0	0.00	5	32.25	32.45	-5	12,046	-0.04%
2021/06/29	5	31.70	0	0.00	31.90	5	11,990	0.04%
2021/06/28	5	31.85	1	31.90	31.90	4	12,109	0.03%
2021/06/25	0	0.00	3	31.95	31.75	-3	12,240	-0.02%
2021/06/24	6	31.38	0	0.00	31.50	6	12,342	0.05%
2021/06/23	1	31.45	1	31.45	31.65	0	12,488	0.00%
2021/06/22	10	31.05	0	0.00	30.85	10	12,389	0.08%
2021/06/21	0	0.00	20	30.66	30.75	-20	12,363	-0.16%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/15	2	31.75	0	0.00	31.80	2	12,414	0.02%
2021/06/10	7	31.72	1	31.85	31.95	6	12,531	0.05%
2021/06/09	2	31.53	1	31.60	31.50	1	12,505	0.01%
2021/06/04	0	0.00	5	31.95	31.90	-5	12,686	-0.04%
2021/06/03	0	0.00	6	32.33	32.45	-6	12,856	-0.05%
2021/06/02	0	0.00	1	32.15	32.05	-1	12,835	-0.01%
2021/06/01	11	31.72	0	0.00	31.90	11	12,821	0.09%
2021/05/28	1	31.05	0	0.00	31.25	1	13,025	0.01%
2021/05/27	3	30.80	0	0.00	30.40	3	13,102	0.02%
2021/05/24	3	30.87	2	30.60	30.55	1	13,847	0.01%
2021/05/18	11	29.98	2	30.83	30.80	9	13,857	0.06%
2021/05/17	1	30.00	18	29.82	29.65	-17	13,908	-0.12%
2021/05/14	7	30.42	9	30.57	30.75	-2	13,754	-0.01%
2021/05/13	0	0.00	4	30.50	30.00	-4	13,594	-0.03%
2021/05/12	7	31.02	2	32.35	30.65	5	13,360	0.04%
2021/05/11	11	34.05	8	33.40	32.75	3	12,933	0.02%
2021/05/10	3	33.97	6	33.90	33.90	-3	12,670	-0.02%
2021/05/07	3	33.12	5	33.62	33.25	-2	12,533	-0.02%
2021/05/06	2	33.35	533	33.70	33.85	-531	12,389	-4.29%	大賣/鉅額交易
2021/05/05	7	32.80	11	32.70	32.65	-4	12,148	-0.03%
2021/05/04	0	0.00	25	33.18	31.70	-25	11,969	-0.21%
2021/05/03	1	32.85	0	0.00	32.35	1	11,684	0.01%
2021/04/29	0	0.00	18	33.18	33.25	-18	11,607	-0.16%
2021/04/28	10	33.30	0	0.00	33.40	10	11,517	0.09%
2021/04/27	0	0.00	5	32.85	32.85	-5	11,597	-0.04%
2021/04/26	16	32.64	1	32.75	32.50	15	11,508	0.13%
2021/04/23	54	32.52	1	32.40	32.55	53	11,376	0.47%
2021/04/22	6	33.70	160	35.45	33.30	-154	11,299	-1.36%	大賣/鉅額交易
2021/04/20	657	32.80	2	32.80	33.15	655	10,518	6.23%	大買/鉅額交易
2021/04/19	14	32.06	3	32.77	33.40	11	10,323	0.11%
2021/04/16	1	31.90	8	31.72	31.90	-7	9,904	-0.07%
2021/04/15	0	0.00	1	30.80	30.95	-1	9,687	-0.01%
2021/04/14	8	30.66	1	30.85	30.60	7	9,661	0.07%
2021/04/13	1	31.15	0	0.00	30.60	1	9,715	0.01%
2021/04/09	0	0.00	207	30.41	30.40	-207	9,537	-2.17%	大賣/鉅額交易
2021/04/08	2	30.48	1	30.50	30.50	1	9,510	0.01%
2021/04/07	0	0.00	1	29.95	30.00	-1	9,345	-0.01%
2021/04/06	1	29.95	1	30.05	29.95	0	9,379	0.00%
2021/04/01	0	0.00	0	29.90	29.90	0	9,420	0.00%
2021/03/31	1	30.00	2	30.20	30.20	-1	9,448	-0.01%
2021/03/30	201	30.00	3	30.00	30.00	198	9,393	2.11%	大買/鉅額交易
2021/03/29	0	0.00	16	29.72	29.90	-16	9,243	-0.17%
2021/03/26	3	29.75	0	0.00	29.75	3	9,217	0.03%
2021/03/25	0	0.00	10	28.90	29.10	-10	9,079	-0.11%
2021/03/17	1	29.55	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	30	29.80	29.90	-30	8,907	-0.34%
2021/03/12	0	0.00	89.1	29.38	29.80	-89.1	8,896	-1.00%
2021/03/11	0	0.00	3	29.80	29.45	-3	8,865	-0.03%
2021/03/09	0	0.00	60	29.80	29.90	-60	8,855	-0.68%
2021/03/08	0	0.00	20	29.25	29.30	-20	8,675	-0.23%
2021/03/05	0	0.00	4.3	29.11	29.35	-4.3	8,667	-0.05%
2021/03/04	0	0.00	9	29.21	29.40	-9	8,846	-0.10%
2021/03/03	0	0.00	13	29.30	29.35	-13	8,753	-0.15%
2021/03/02	20	29.15	217	29.21	28.70	-197	8,558	-2.30%	大賣/鉅額交易
2021/02/26	303	28.77	0	0.00	28.95	303	8,447	3.59%	大買/鉅額交易
2021/02/25	20	29.20	707	28.97	29.50	-687	8,055	-8.53%	大賣/鉅額交易
2021/02/24	1	28.00	7	28.00	27.75	-6	7,569	-0.08%
2021/02/23	10	27.74	8	28.00	28.10	2	7,539	0.03%
2021/02/22	34	27.40	0	0.00	27.45	34	7,489	0.45%
2021/02/19	3	27.40	6	27.18	27.40	-3	7,606	-0.04%
2021/02/18	0	0.00	7	27.56	27.50	-7	7,725	-0.09%
2021/02/17	5	27.09	0	0.00	27.10	5	7,641	0.07%
2021/02/05	0	0.00	10	26.98	27.05	-10	7,543	-0.13%
2021/02/04	0	0.00	1	26.85	26.85	-1	7,589	-0.01%
2021/02/03	2	26.50	0	0.00	26.70	2	7,778	0.03%
2021/02/02	0	0.00	0	26.75	26.75	0	7,820	0.00%
2021/02/01	2	26.25	0	0.00	26.25	2	7,803	0.03%
2021/01/27	12	26.82	0	0.00	26.50	12	7,542	0.16%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/25	5	26.50	0	0.00	26.80	5	7,457	0.07%
2021/01/22	5	26.32	0	0.00	26.40	5	7,481	0.07%
2021/01/21	8	26.56	0	0.00	26.40	8	7,420	0.11%
2021/01/20	3	26.38	2.1	26.65	26.40	0.9	7,367	0.01%
2021/01/19	3	27.32	3	27.25	27.45	0	7,118	0.00%
2021/01/18	10	27.13	0	0.00	27.25	10	7,132	0.14%
2021/01/15	4	27.68	0	0.00	27.60	4	7,011	0.06%
2021/01/14	1	28.00	0	0.00	28.10	1	6,947	0.01%
2021/01/12	0	0.00	10.7	28.19	28.05	-10.7	6,884	-0.15%
2021/01/08	0	0.00	3	28.40	28.70	-3	6,819	-0.04%
2021/01/06	411	28.39	0	0.00	28.35	411	6,715	6.12%	大買/鉅額交易
2021/01/05	270	28.72	0	0.00	28.85	270	6,573	4.11%	大買/鉅額交易
2021/01/04	6	28.74	0	0.00	28.85	6	6,584	0.09%
2020/12/31	0	0.00	1	28.75	28.95	-1	6,491	-0.02%
2020/12/30	1	28.75	3	28.55	29.05	-2	6,463	-0.03%
2020/12/29	3	28.60	20	28.45	28.65	-17	6,398	-0.27%
2020/12/28	12	28.75	0.2	28.60	28.60	11.8	6,397	0.19%
2020/12/25	0	0.00	5	28.65	28.55	-5	6,364	-0.08%
2020/12/24	2.2	28.28	2	28.00	28.05	0.2	6,308	0.00%
2020/12/23	6	27.60	1	27.65	27.60	5	6,197	0.08%
2020/12/22	6	27.99	5	28.00	27.70	1	6,247	0.02%
2020/12/18	1	27.55	0	0.00	27.45	1	6,414	0.02%
2020/12/14	3	27.80	0	0.00	27.60	3	6,721	0.04%
2020/12/11	1	27.70	0	0.00	27.70	1	6,819	0.01%
2020/12/10	2	27.73	0	0.00	27.70	2	7,005	0.03%
2020/12/09	3	27.47	0	0.00	27.75	3	7,005	0.04%
2020/12/04	0	0.00	1	27.70	27.65	-1	7,046	-0.01%
2020/12/03	3	27.55	0	0.00	27.40	3	7,108	0.04%
2020/12/02	2	27.33	0	0.00	27.40	2	7,211	0.03%
2020/11/30	2	27.68	0	0.00	27.40	2	7,539	0.03%
2020/11/27	20	27.70	5	27.80	27.70	15	7,373	0.20%
2020/11/26	0	0.00	9	27.85	27.90	-9	7,410	-0.12%
2020/11/25	2	27.98	1	27.95	28.05	1	7,542	0.01%
2020/11/23	2	28.30	0.1	28.10	28.25	1.9	7,519	0.03%
2020/11/19	0	0.00	4	28.10	28.20	-4	7,434	-0.05%
2020/11/18	0	0.00	1	28.20	28.20	-1	7,418	-0.01%
2020/11/17	4	28.10	9	27.96	28.00	-5	7,326	-0.07%
2020/11/12	0	0.00	5	27.40	27.60	-5	7,452	-0.07%
2020/11/11	0	0.00	6	27.28	27.70	-6	7,458	-0.08%
2020/11/10	0	0.00	8	26.87	26.90	-8	7,254	-0.11%
2020/11/09	0	0.00	4	26.53	26.60	-4	7,186	-0.06%
2020/11/05	2	26.20	1	26.20	26.20	1	7,223	0.01%
2020/11/03	1	26.15	2	26.15	26.20	-1	7,343	-0.01%
2020/11/02	0	0.00	0.1	25.85	26.05	-0.1	7,391	0.00%
2020/10/29	2	25.78	0	0.00	25.80	2	7,531	0.03%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/27	4	25.98	0	0.00	25.90	4	8,024	0.05%
2020/10/26	0	0.00	5	26.00	26.00	-5	8,167	-0.06%
2020/10/14	3	25.95	1	26.00	26.00	2	10,428	0.02%
2020/10/13	1	25.80	1	25.80	25.70	0	10,653	0.00%
2020/10/12	2	25.85	0	0.00	25.90	2	10,935	0.02%
2020/10/07	1	26.15	0.5	26.10	26.10	0.5	11,280	0.00%
2020/10/06	0	0.00	1	25.90	26.10	-1	11,404	-0.01%
2020/09/29	5	25.19	2	25.20	25.15	3	11,475	0.03%
2020/09/28	2	25.20	0	0.00	25.40	2	11,562	0.02%
2020/09/24	3	25.00	2	24.90	24.85	1	11,757	0.01%
2020/09/23	5	25.60	0	0.00	25.55	5	11,728	0.04%
2020/09/22	0	0.00	0.4	25.75	25.65	-0.4	11,731	0.00%
2020/09/21	1	25.85	0.3	25.90	25.85	0.7	11,656	0.01%
2020/09/18	5	25.95	1	26.00	25.75	4	11,659	0.03%
2020/09/17	3	25.87	0	0.00	25.95	3	11,518	0.03%
2020/09/16	2	25.95	5	26.00	26.00	-3	11,472	-0.03%
2020/09/15	8	26.07	0	0.00	26.15	8	11,387	0.07%
2020/09/14	1	26.40	0	0.00	26.50	1	11,313	0.01%
2020/09/11	6	26.58	0	0.00	26.45	6	11,306	0.05%
2020/09/10	5	26.80	0	0.00	26.65	5	11,332	0.04%
2020/09/08	4	27.19	1	27.00	27.00	3	11,374	0.03%
2020/09/07	1	27.35	12	27.25	27.30	-11	11,348	-0.10%
2020/09/04	0	0.00	2	27.10	26.90	-2	11,400	-0.02%
2020/09/03	20	26.80	19	27.19	26.80	1	11,372	0.01%
2020/09/01	6	26.22	1	26.25	26.25	5	11,303	0.04%
2020/08/28	13	26.17	0	0.00	26.20	13	11,175	0.12%
2020/08/27	2	26.00	0	0.00	26.20	2	11,261	0.02%
2020/08/26	1	26.15	0	0.00	26.25	1	11,279	0.01%
2020/08/24	3	26.00	0	0.00	26.00	3	11,736	0.03%
2020/08/21	1	25.85	0	0.00	26.25	1	11,797	0.01%
2020/08/20	0	0.00	2	25.80	25.65	-2	11,798	-0.02%
2020/08/19	4	26.60	0	0.00	26.30	4	11,714	0.03%
2020/08/18	2	26.55	12	26.53	26.50	-10	11,700	-0.09%
2020/08/13	0	0.00	1	26.35	26.35	-1	12,101	-0.01%
2020/08/11	12	26.21	0	0.00	26.05	12	12,387	0.10%
2020/08/06	2	26.15	1	26.35	26.20	1	12,602	0.01%
2020/08/05	0	0.00	57	26.15	26.10	-57	12,770	-0.45%
2020/08/04	3	25.92	6	25.95	26.05	-3	12,853	-0.02%
2020/08/03	71	25.80	4	25.58	26.10	67	13,049	0.51%
2020/07/31	6	25.36	0	0.00	25.60	6	13,272	0.05%
2020/07/30	4	25.45	0	0.00	25.70	4	14,646	0.03%
2020/07/29	6	25.55	0	0.00	25.45	6	15,192	0.04%
2020/07/28	3	25.98	0.1	25.75	25.45	2.9	15,219	0.02%
2020/07/27	19	26.35	1	26.90	26.00	18	15,254	0.12%
2020/07/24	11	29.25	5	29.60	29.20	6	14,634	0.04%
2020/07/23	1	29.90	1	29.95	30.00	0	14,505	0.00%
2020/07/22	1	30.30	3	30.30	30.30	-2	14,438	-0.01%
2020/07/21	2	30.28	15	30.35	30.30	-13	14,329	-0.09%
2020/07/20	0	0.00	7	30.15	30.30	-7	14,265	-0.05%
2020/07/17	0	0.00	61	30.59	30.15	-61	14,175	-0.43%
2020/07/16	2	30.20	28	30.29	30.50	-26	14,198	-0.18%
2020/07/15	2	29.88	0	0.00	29.80	2	14,096	0.01%
2020/07/14	1	29.35	20	29.56	29.50	-19	13,961	-0.14%
2020/07/13	0	0.00	6	29.38	29.60	-6	14,039	-0.04%
2020/07/10	0	0.00	7	28.93	28.90	-7	14,019	-0.05%
2020/07/09	0	28.85	2	29.15	28.95	-2	14,089	-0.01%
2020/07/08	2	28.95	0	0.00	29.10	2	14,334	0.01%
2020/07/07	0	0.00	2	29.00	29.05	-2	14,460	-0.01%
2020/07/06	2	29.00	47	29.00	29.05	-45	14,421	-0.31%
2020/07/03	7	29.04	1	29.20	28.90	6	14,468	0.04%
2020/07/02	6	28.55	0	0.00	28.90	6	14,485	0.04%
2020/07/01	5	28.20	0	0.00	28.20	5	14,485	0.03%
2020/06/29	0	0.00	2	27.50	27.60	-2	14,654	-0.01%
2020/06/23	44	27.82	1	27.85	27.85	43	14,829	0.29%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/18	0	0.00	1	27.75	27.85	-1	15,120	-0.01%
2020/06/17	0	0.00	6	28.00	27.90	-6	15,241	-0.04%
2020/06/15	5	27.25	6	27.60	27.20	-1	15,649	-0.01%
2020/06/12	1	27.25	1	27.35	27.45	0	15,707	0.00%
2020/06/11	13	27.77	20	28.05	27.70	-7	15,728	-0.04%
2020/06/10	13	28.55	5	28.55	28.70	8	15,672	0.05%
2020/06/09	41	28.33	0	0.00	28.40	41	16,010	0.26%
2020/06/08	0	0.00	3	28.12	28.15	-3	16,055	-0.02%
2020/06/04	1	27.70	0	0.00	27.80	1	15,987	0.01%
2020/06/03	2	27.70	2	27.80	27.80	0	16,061	0.00%
2020/06/02	20	27.30	0	0.00	27.35	20	15,979	0.13%
2020/05/29	2	27.03	0	0.00	26.90	2	15,935	0.01%
2020/05/28	1	27.15	12	27.22	27.10	-11	15,573	-0.07%
2020/05/27	2	27.30	1	27.30	27.30	1	15,522	0.01%
2020/05/26	1	27.10	0	0.00	27.30	1	15,573	0.01%
2020/05/22	3	27.25	8	27.12	26.85	-5	15,493	-0.03%
2020/05/21	12	27.56	7	27.50	27.50	5	15,412	0.03%
2020/05/20	16	27.71	17	27.71	27.60	-1	15,281	-0.01%
2020/05/19	2	27.50	5	27.41	27.40	-3	15,000	-0.02%
2020/05/18	12	27.13	4	27.05	26.95	8	14,833	0.05%
2020/05/14	0	0.00	1	26.80	26.65	-1	14,663	-0.01%
2020/05/13	1	26.65	3	26.55	26.60	-2	14,564	-0.01%
2020/05/12	21	26.73	18	26.75	26.85	3	14,476	0.02%
2020/05/11	7	27.41	0.2	27.30	27.25	6.8	14,283	0.05%
2020/05/08	4	27.54	14	27.31	27.25	-10	14,144	-0.07%
2020/05/07	25	27.38	33	27.49	27.35	-8	13,904	-0.06%
2020/05/06	44	29.36	26	29.51	28.25	18	13,471	0.13%
2020/05/05	16	27.03	27	26.14	28.05	-11	11,940	-0.09%
2020/05/04	7	25.44	2	25.50	25.50	5	11,302	0.04%
2020/04/30	16	25.98	0	0.00	26.00	16	11,141	0.14%
2020/04/29	1	25.15	0	0.00	25.10	1	11,081	0.01%
2020/04/28	4	25.05	0	0.00	24.90	4	11,065	0.04%
2020/04/27	27	24.36	0	0.00	24.75	27	11,124	0.24%
2020/04/24	14	23.77	0	0.00	23.75	14	10,988	0.13%
2020/04/23	6	23.93	3	23.90	23.90	3	10,816	0.03%
2020/04/22	1	23.85	0	0.00	23.85	1	10,708	0.01%
2020/04/20	5	24.73	3	24.65	24.65	2	10,466	0.02%
2020/04/17	0	0.00	6	25.09	24.85	-6	10,346	-0.06%
2020/04/16	9	24.77	6	24.75	24.75	3	10,245	0.03%
2020/04/15	2	25.23	1	25.20	25.30	1	10,071	0.01%
2020/04/14	11	25.15	22	25.20	25.10	-11	9,996	-0.11%
2020/04/13	26	25.53	2	24.80	25.20	24	9,843	0.24%
2020/04/10	4	24.69	1	24.70	24.70	3	9,553	0.03%
2020/04/08	2	24.00	2	23.78	23.85	0	9,316	0.00%
2020/04/07	1	23.15	22	23.53	23.55	-21	9,220	-0.23%
2020/04/06	21	22.61	0	0.00	23.05	21	9,061	0.23%
2020/04/01	5	22.55	0	0.00	22.50	5	8,904	0.06%
2020/03/31	22	22.58	0	0.00	22.55	22	8,775	0.25%
2020/03/27	5	22.94	0	0.00	22.65	5	8,538	0.06%
2020/03/25	4	22.54	0	0.00	22.45	4	8,375	0.05%
2020/03/24	0	0.00	2	21.50	21.35	-2	8,272	-0.02%
2020/03/23	0	0.00	0.8	20.80	20.50	-0.8	8,134	-0.01%
2020/03/20	4	21.68	7	21.74	21.85	-3	8,072	-0.04%
2020/03/19	7	20.73	7	21.00	21.15	0	7,875	0.00%
2020/03/18	3	22.47	0	0.00	22.15	3	7,674	0.04%
2020/03/17	3	22.72	0	0.00	22.65	3	7,638	0.04%
2020/03/13	14	23.05	0	0.00	23.90	14	7,342	0.19%
2020/03/12	0	0.00	88	25.41	25.30	-88	6,851	-1.28%
2020/03/11	3	27.10	0	0.00	27.20	3	6,693	0.04%
2020/03/10	4	27.20	3	27.30	27.10	1	6,674	0.01%
2020/03/09	1	27.50	0	0.00	27.60	1	6,644	0.02%
2020/03/03	1	28.05	1	28.00	28.00	0	6,610	0.00%
2020/03/02	0	0.00	22	27.77	28.00	-22	6,554	-0.34%
2020/02/24	1	28.50	0	0.00	28.65	1	6,772	0.01%
2020/02/20	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/19	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/17	0	0.00	1.5	28.77	28.85	-1.5	6,866	-0.02%
2020/02/14	1	28.80	0	0.00	28.95	1	6,880	0.01%
2020/02/13	1	28.90	2	28.70	28.90	-1	6,924	-0.01%
2020/02/12	1	28.60	0	0.00	28.60	1	7,059	0.01%
2020/02/07	5	28.34	0	0.00	28.20	5	7,192	0.07%
2020/02/05	11	28.69	0	0.00	28.60	11	7,457	0.15%
2020/02/04	1	28.50	0	0.00	28.55	1	7,574	0.01%
2020/02/03	1	28.15	2	28.60	28.15	-1	7,590	-0.01%
2020/01/31	2	28.20	1	28.35	28.20	1	7,410	0.01%
2020/01/30	10	28.30	4	28.16	28.00	6	7,325	0.08%
2020/01/14	1	29.45	0	0.00	29.50	1	7,081	0.01%
2020/01/09	3	29.20	0	0.00	29.35	3	7,375	0.04%
2020/01/07	1	29.50	0	0.00	29.40	1	7,504	0.01%
2020/01/03	0	0.00	67	29.95	30.00	-67	7,595	-0.88%
2020/01/02	2	29.85	0	0.00	29.90	2	7,603	0.03%
2019/12/31	68	29.90	0	0.00	29.85	68	7,651	0.89%
2019/12/26	4	30.00	0	0.00	30.00	4	7,694	0.05%
2019/12/25	3	29.95	1	30.05	30.10	2	7,794	0.03%
2019/12/24	2	30.05	0	0.00	30.05	2	7,801	0.03%
2019/12/23	0	0.00	1	30.40	30.55	-1	7,780	-0.01%
2019/12/20	2	30.55	3	30.45	30.55	-1	7,744	-0.01%
2019/12/17	0	0.00	1	30.20	30.20	-1	7,694	-0.01%
2019/12/16	0	0.00	82	29.56	29.85	-82	7,683	-1.07%
2019/12/13	1	29.40	53	29.50	29.50	-52	7,658	-0.68%
2019/12/12	0	0.00	20	29.33	29.30	-20	7,633	-0.26%
2019/12/11	0	0.00	10	29.30	29.30	-10	7,651	-0.13%
2019/12/10	79	29.20	0.2	29.20	29.20	78.8	7,688	1.02%
2019/12/06	2	29.35	0	0.00	29.35	2	7,824	0.03%
2019/12/04	1	29.25	1	29.30	29.25	0	7,880	0.00%
2019/12/03	1	29.35	0	0.00	29.55	1	7,920	0.01%
2019/11/29	2	29.75	18	29.80	29.75	-16	7,980	-0.20%
2019/11/26	4	30.00	3	30.05	29.95	1	7,928	0.01%
2019/11/25	0	0.00	2	29.68	29.75	-2	7,609	-0.03%
2019/11/21	0	0.00	2	29.65	29.70	-2	7,722	-0.03%
2019/11/19	0	0.00	1	30.15	30.05	-1	7,701	-0.01%
2019/11/18	4	29.68	0	0.00	29.85	4	7,765	0.05%
2019/11/15	3	29.78	0	0.00	29.75	3	7,792	0.04%
2019/11/14	19	29.82	0	0.00	29.75	19	7,829	0.24%
2019/11/13	0	0.00	5	30.16	29.80	-5	7,893	-0.06%
2019/11/11	26	29.96	0	0.00	29.90	26	8,256	0.31%
2019/11/08	38	30.31	7	30.40	30.25	31	8,145	0.38%
2019/11/07	23	30.46	1	30.45	30.55	22	8,132	0.27%
2019/11/06	7	30.61	2	30.70	30.65	5	8,041	0.06%
2019/11/05	3	30.65	0	0.00	30.75	3	7,971	0.04%
2019/11/04	1	30.40	11.1	30.40	30.50	-10.1	7,924	-0.13%
2019/10/31	1	29.55	3	29.60	29.60	-2	7,650	-0.03%
2019/10/30	0	0.00	3	29.35	29.55	-3	7,697	-0.04%
2019/10/29	0	0.00	5	29.15	29.05	-5	7,796	-0.06%
2019/10/28	3	29.05	0	0.00	29.05	3	7,921	0.04%
2019/10/25	1	29.30	0	0.00	29.15	1	7,921	0.01%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/23	2	29.40	1	29.55	29.40	1	8,055	0.01%
2019/10/22	0	0.00	15	29.60	29.60	-15	8,045	-0.19%
2019/10/18	4	29.46	0	0.00	29.20	4	8,162	0.05%
2019/10/17	1	29.45	27	29.54	29.50	-26	8,119	-0.32%
2019/10/16	10	29.30	95	29.30	29.25	-85	8,150	-1.04%
2019/10/15	0	0.00	10	29.20	29.25	-10	8,205	-0.12%
2019/10/14	0	0.00	10	28.82	28.80	-10	8,179	-0.12%
2019/10/09	1	28.65	0	0.00	28.35	1	8,125	0.01%
2019/10/07	2	28.65	0	0.00	28.70	2	8,060	0.02%
2019/10/04	0	0.00	6	28.30	28.20	-6	8,025	-0.07%
2019/10/02	2	28.33	0	0.00	28.30	2	8,045	0.02%
2019/09/26	3	28.57	0	0.00	28.50	3	7,930	0.04%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/24	106	28.81	0	0.00	28.80	106	7,989	1.33%	大買/鉅額交易
2019/09/23	10	28.81	0	0.00	28.80	10	8,036	0.12%
2019/09/20	18	28.77	0	0.00	29.15	18	8,094	0.22%
2019/09/19	47	28.99	0	0.00	28.70	47	7,963	0.59%
2019/09/18	34	29.20	0	0.00	29.10	34	7,920	0.43%
2019/09/17	14	29.29	0	0.00	29.30	14	7,927	0.18%
2019/09/16	13	29.62	3	29.55	29.50	10	7,988	0.13%
2019/09/11	0	0.00	50	29.01	28.90	-50	8,052	-0.62%
2019/09/10	4	28.85	11	28.84	28.75	-7	8,031	-0.09%
2019/09/09	0	0.00	60	29.34	29.40	-60	7,937	-0.76%
2019/09/06	10	29.05	12	29.24	29.30	-2	7,911	-0.03%
2019/09/05	0	0.00	10	29.24	29.20	-10	7,893	-0.13%
2019/09/04	0	0.00	10	28.70	28.85	-10	7,829	-0.13%
2019/09/03	41	28.92	31	28.93	28.70	10	7,812	0.13%
2019/09/02	61	28.55	0	0.00	28.70	61	7,744	0.79%
2019/08/30	3	28.27	15	28.42	28.50	-12	7,747	-0.15%
2019/08/29	0	0.00	5	28.20	28.20	-5	7,720	-0.06%
2019/08/28	52	27.93	0	0.00	27.90	52	7,719	0.67%
2019/08/27	2	27.95	0	0.00	27.75	2	7,703	0.03%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	0	0.00	2	27.90	27.90	-2	7,797	-0.03%
2019/08/21	10	28.60	3	28.18	28.20	7	7,844	0.09%
2019/08/20	1	28.40	0.2	28.45	28.35	0.8	7,847	0.01%
2019/08/19	20	28.63	2	28.65	28.55	18	7,767	0.23%
2019/08/16	2	27.98	2	28.30	28.30	0	7,765	0.00%
2019/08/15	15	27.58	0	0.00	27.50	15	7,756	0.19%
2019/08/13	2	28.05	0	0.00	28.05	2	7,824	0.03%
2019/08/12	5	28.50	0	0.00	28.45	5	7,869	0.06%
2019/08/08	1	28.75	0	0.00	28.75	1	7,942	0.01%
2019/08/07	1	28.80	75	28.65	28.55	-74	7,978	-0.93%
2019/08/06	8	28.85	0	0.00	28.90	8	8,025	0.10%
2019/08/05	3	29.03	0	0.00	29.10	3	7,976	0.04%
2019/08/01	0	0.00	1	29.45	29.25	-1	8,131	-0.01%
2019/07/31	80	29.80	0	0.00	29.60	80	8,115	0.99%
2019/07/30	4	29.90	0	0.00	30.00	4	8,089	0.05%
2019/07/29	1	30.20	0	0.00	30.35	1	8,099	0.01%
2019/07/26	2	30.18	2	30.10	30.15	0	8,149	0.00%
2019/07/25	15	30.59	0	0.00	30.25	15	8,296	0.18%
2019/07/24	1	30.50	0	0.00	30.50	1	8,280	0.01%
2019/07/23	3	31.02	0	0.00	30.80	3	8,336	0.04%
2019/07/22	4	31.44	0	0.00	31.25	4	8,296	0.05%
2019/07/19	7	31.92	0	0.00	31.50	7	8,213	0.09%
2019/07/18	2	33.95	0	0.00	33.90	2	8,054	0.02%
2019/07/17	3	34.05	12	34.08	34.10	-9	7,979	-0.11%
2019/07/16	2	33.83	4	33.80	33.80	-2	7,847	-0.03%
2019/07/15	3	33.80	0	0.00	33.80	3	7,784	0.04%
2019/07/11	1	33.90	1	33.95	33.90	0	7,911	0.00%
2019/07/09	1	33.95	1	33.95	33.85	0	7,977	0.00%
2019/07/08	1	34.00	0	0.00	34.10	1	8,007	0.01%
2019/07/04	0	0.00	2	34.05	34.00	-2	8,263	-0.02%
2019/07/02	5	34.00	10	34.00	34.05	-5	8,631	-0.06%
2019/07/01	1	33.90	0	0.00	33.85	1	8,711	0.01%
2019/06/27	2	33.98	0	0.00	33.95	2	8,729	0.02%
2019/06/26	1	33.55	40	33.45	33.50	-39	8,765	-0.44%
2019/06/25	2	33.45	0	0.00	33.45	2	8,853	0.02%
2019/06/24	0	0.00	3	33.35	33.75	-3	8,854	-0.03%
2019/06/20	3	33.43	6	33.46	33.40	-3	8,838	-0.03%
2019/06/19	1	33.20	6	33.00	33.25	-5	8,860	-0.06%
2019/06/18	0	0.00	1	33.15	33.10	-1	8,777	-0.01%
2019/06/17	0	0.00	6	33.00	33.00	-6	8,790	-0.07%
2019/06/13	5	32.65	0	0.00	32.70	5	8,852	0.06%
2019/06/12	1	33.10	5	33.00	33.10	-4	8,899	-0.04%
2019/06/11	2	32.95	2	32.98	33.00	0	8,942	0.00%
2019/06/06	1	32.70	1	32.75	32.75	0	8,960	0.00%
2019/06/05	4	32.53	2	32.60	32.60	2	8,964	0.02%
2019/06/04	5	32.80	0	0.00	32.80	5	8,994	0.06%
2019/06/03	0	0.00	3.2	32.80	32.80	-3.2	9,013	-0.04%
2019/05/31	0	0.00	1	32.80	32.80	-1	9,065	-0.01%
2019/05/30	1	32.10	5	32.39	32.25	-4	9,024	-0.04%
2019/05/29	0	0.00	9	32.08	32.25	-9	8,991	-0.10%
2019/05/27	1	31.75	1	31.75	31.50	0	9,002	0.00%
2019/05/23	2	31.23	0	0.00	31.45	2	8,918	0.02%
2019/05/22	13	31.56	11	31.54	31.50	2	8,890	0.02%
2019/05/21	16	32.13	1	32.00	32.05	15	8,831	0.17%
2019/05/20	1	32.70	2	32.70	32.60	-1	8,623	-0.01%
2019/05/17	4	31.71	0	0.00	31.75	4	8,367	0.05%
2019/05/16	5	31.44	1	32.00	31.75	4	8,370	0.05%
2019/05/15	2	31.70	0	0.00	31.60	2	8,321	0.02%
2019/05/14	5	31.49	0	0.00	31.50	5	8,376	0.06%
2019/05/13	0	0.00	3	31.85	31.70	-3	8,319	-0.04%
2019/05/10	2	31.85	40	31.92	31.95	-38	8,399	-0.45%
2019/05/07	0	0.00	290	32.70	32.80	-290	8,263	-3.51%	大賣/鉅額交易
2019/05/06	0	0.00	11	32.69	32.65	-11	8,232	-0.13%
2019/05/03	1	33.10	1	33.40	33.20	0	8,130	0.00%
2019/05/02	12	33.05	0.6	32.90	32.85	11.4	8,134	0.14%
2019/04/30	1	33.60	1	33.75	33.70	0	8,018	0.00%
2019/04/29	1	33.70	8	33.69	33.65	-7	8,013	-0.09%
2019/04/26	0	0.00	0.1	33.10	33.25	-0.1	8,000	0.00%
2019/04/24	40	32.60	1	32.70	32.70	39	8,192	0.48%
2019/04/22	0	0.00	0	32.25	32.45	0	8,299	0.00%
2019/04/19	290	32.03	0	0.00	31.95	290	8,360	3.47%	大買/鉅額交易
2019/04/18	0	0.00	4	31.96	31.80	-4	8,417	-0.05%
2019/04/17	3	32.62	0	0.00	32.65	3	8,373	0.04%
2019/04/16	0.6	32.40	0	0.00	32.60	0.6	8,455	0.01%
2019/04/15	1	32.55	1	32.80	32.60	0	8,531	0.00%
2019/04/11	12	32.83	2	33.05	32.30	10	8,581	0.12%
2019/04/10	0	0.00	10	32.49	32.60	-10	8,475	-0.12%
2019/04/09	1	32.70	15	32.65	32.50	-14	8,405	-0.17%
2019/04/08	8	32.43	0	0.00	32.10	8	8,300	0.10%
2019/04/03	0	0.00	7	31.91	31.90	-7	8,044	-0.09%
2019/04/01	12	30.50	0	30.50	30.50	12	7,901	0.15%
2019/03/29	14	30.57	0	0.00	30.45	14	7,798	0.18%
2019/03/27	0	0.00	2	31.05	31.05	-2	7,842	-0.03%
2019/03/25	10	31.10	0	0.00	31.30	10	7,838	0.13%
2019/03/22	10	31.20	1	31.20	31.30	9	7,821	0.12%
2019/03/21	0	0.00	1	31.00	31.00	-1	7,870	-0.01%
2019/03/20	10	30.58	0	0.00	30.50	10	7,905	0.13%
2019/03/19	0	0.00	5	30.50	30.50	-5	7,973	-0.06%
2019/03/11	4	29.90	0	0.00	29.85	4	8,137	0.05%
2019/03/08	4	29.79	325	29.75	29.75	-321	8,272	-3.88%	大賣/鉅額交易
2019/03/06	1	30.00	0	0.00	30.15	1	8,443	0.01%
2019/03/04	3	30.08	4	30.10	30.00	-1	8,628	-0.01%
2019/02/27	1	30.50	1	30.85	30.50	0	8,569	0.00%
2019/02/26	1	31.20	0	0.00	31.25	1	8,489	0.01%
2019/02/21	0	0.00	4	31.09	31.20	-4	8,618	-0.05%
2019/02/19	1	30.65	4	30.79	30.70	-3	9,152	-0.03%
2019/02/18	0	0.00	2	30.50	30.25	-2	9,211	-0.02%
2019/02/13	1	30.00	1	29.90	30.00	0	9,085	0.00%
2019/02/12	0	0.00	10	29.65	29.80	-10	9,064	-0.11%
2019/01/29	1	29.65	0	0.00	29.40	1	8,912	0.01%
2019/01/28	10	29.75	0	0.00	29.70	10	8,879	0.11%
2019/01/25	1	29.45	0	0.00	29.55	1	8,955	0.01%
2019/01/23	1	29.40	0	0.00	29.35	1	8,947	0.01%
2019/01/22	0	0.00	4	29.50	29.40	-4	8,991	-0.04%
2019/01/21	0	0.00	2	29.30	29.20	-2	9,104	-0.02%
2019/01/18	3	28.75	0	0.00	28.80	3	9,143	0.03%
2019/01/14	2	28.80	4	29.15	29.00	-2	9,231	-0.02%
2019/01/10	1	28.85	0	0.00	29.35	1	9,424	0.01%
2019/01/09	0	0.00	1	29.20	29.30	-1	9,492	-0.01%
2019/01/08	1	28.90	10	28.88	28.85	-9	9,781	-0.09%
2019/01/04	0	0.00	6	28.35	28.25	-6	9,958	-0.06%
2019/01/03	0	0.00	2	28.25	28.20	-2	10,232	-0.02%
2019/01/02	0	0.00	2	28.10	28.05	-2	10,398	-0.02%
2018/12/28	6	27.80	0	0.00	27.90	6	10,424	0.06%
2018/12/27	1	27.50	1	27.75	27.50	0	10,478	0.00%
2018/12/26	2	27.75	0	0.00	27.65	2	10,470	0.02%
2018/12/24	0	0.00	12	27.94	28.25	-12	10,708	-0.11%
2018/12/21	5	27.72	0	0.00	27.60	5	11,052	0.05%
2018/12/20	0	0.00	10	28.50	28.30	-10	10,899	-0.09%
2018/12/18	1	28.45	0	0.00	28.20	1	11,087	0.01%
2018/12/17	5	28.75	0	0.00	28.80	5	11,426	0.04%
2018/12/14	9	28.15	0	0.00	28.15	9	11,796	0.08%
2018/12/13	1	28.50	0	0.00	28.45	1	11,923	0.01%
2018/12/12	2	28.63	2	28.60	28.60	0	12,034	0.00%
2018/12/11	1	28.85	1	28.70	28.65	0	12,027	0.00%
2018/12/10	14	28.59	0	0.00	28.65	14	12,243	0.11%
2018/12/07	0	0.00	8	28.65	28.75	-8	12,390	-0.06%
2018/12/05	16	28.21	0	0.00	28.40	16	12,999	0.12%
2018/12/04	1	28.60	0	0.00	28.60	1	13,179	0.01%
2018/12/03	0	0.00	2	29.30	29.30	-2	13,251	-0.02%
2018/11/30	1	28.55	0	0.00	28.45	1	13,246	0.01%
2018/11/29	2	28.30	0	0.00	28.30	2	13,327	0.02%
2018/11/28	0	0.00	2	28.40	28.60	-2	13,318	-0.02%
2018/11/27	1	28.25	0	0.00	28.20	1	13,315	0.01%
2018/11/26	3	28.45	0	0.00	28.75	3	13,324	0.02%
2018/11/23	1	28.60	0	0.00	28.45	1	13,454	0.01%
2018/11/22	0	0.00	1	28.90	28.85	-1	13,484	-0.01%
2018/11/21	2	28.80	0	0.00	29.20	2	13,609	0.01%
2018/11/20	4	29.05	0	0.00	29.25	4	13,803	0.03%
2018/11/16	21	29.71	2	29.60	29.35	19	14,578	0.13%
2018/11/15	0	0.00	2	30.98	31.20	-2	14,643	-0.01%
2018/11/14	1	31.50	0	0.00	31.50	1	14,867	0.01%
2018/11/13	0	0.00	3	31.20	31.50	-3	14,898	-0.02%
2018/11/09	1	30.90	2.1	31.00	30.95	-1.1	15,009	-0.01%
2018/11/08	2	31.70	1	31.80	31.80	1	15,190	0.01%
2018/11/07	0	0.00	1	31.45	31.45	-1	15,304	-0.01%
2018/11/06	0	0.00	1	31.15	30.90	-1	15,321	-0.01%
2018/11/02	0	0.00	7	31.05	31.65	-7	15,247	-0.05%
2018/11/01	7	30.64	0	0.00	30.65	7	15,160	0.05%
2018/10/30	0	0.00	4	30.68	30.15	-4	15,259	-0.03%
2018/10/29	10	29.65	10	29.63	29.95	0	15,194	0.00%
2018/10/26	2	30.05	0	0.00	30.00	2	15,210	0.01%
2018/10/25	1	29.65	5	29.96	30.20	-4	15,222	-0.03%
2018/10/24	8	30.68	0	0.00	30.70	8	15,158	0.05%
2018/10/23	6	31.28	0	0.00	31.20	6	15,026	0.04%
2018/10/22	0	0.00	6	31.88	32.20	-6	15,038	-0.04%
2018/10/19	15	31.13	0	0.00	31.25	15	15,040	0.10%
2018/10/17	1	31.50	2	31.80	31.55	-1	14,932	-0.01%
2018/10/16	9	30.42	7	30.61	31.05	2	14,994	0.01%
2018/10/15	3	32.03	15	32.28	32.10	-12	14,845	-0.08%
2018/10/12	1	31.90	1	33.15	33.25	0	14,868	0.00%
2018/10/11	5	32.54	8	33.54	32.35	-3	15,030	-0.02%
2018/10/09	1	35.85	6	35.78	35.85	-5	14,779	-0.03%
2018/10/08	4	35.05	1	35.05	35.05	3	14,603	0.02%
2018/10/05	2	34.45	0	0.00	34.50	2	14,624	0.01%
2018/10/04	0	0.00	13	35.07	35.15	-13	14,724	-0.09%
2018/10/02	0	0.00	13	35.38	35.40	-13	14,917	-0.09%
2018/10/01	5	34.73	3.5	34.98	34.80	1.5	15,055	0.01%
2018/09/28	9	35.45	1	35.50	35.70	8	15,180	0.05%
2018/09/27	0	0.00	1	36.10	36.35	-1	15,212	-0.01%
2018/09/26	3	35.92	0	0.00	36.00	3	15,398	0.02%
2018/09/25	2	36.35	5	36.71	36.20	-3	15,450	-0.02%
2018/09/21	10.5	36.78	21.5	36.91	37.40	-11	15,309	-0.07%
2018/09/20	30	36.40	26	36.45	35.80	4	14,943	0.03%
2018/09/19	3	36.90	13	36.94	37.00	-10	14,610	-0.07%
2018/09/18	0	0.00	3	36.15	36.15	-3	14,327	-0.02%
2018/09/14	1	36.00	0	0.00	36.05	1	14,164	0.01%
2018/09/13	10	35.53	0	0.00	35.65	10	13,939	0.07%
2018/09/12	20	35.90	11	35.81	35.45	9	13,754	0.07%
2018/09/11	29	35.27	15	35.45	35.45	14	13,492	0.10%
2018/09/10	2	34.05	31	34.39	34.50	-29	13,213	-0.22%
2018/09/07	1	34.20	4	34.25	34.05	-3	13,127	-0.02%
2018/09/06	2	34.95	2	34.38	34.35	0	12,986	0.00%
2018/09/05	1	34.85	0	0.00	34.70	1	12,867	0.01%
2018/09/04	0	0.00	2	34.90	34.75	-2	12,655	-0.02%
2018/09/03	5	34.65	2	34.65	34.60	3	12,558	0.02%
2018/08/31	1	35.30	1	35.20	35.75	0	12,429	0.00%
2018/08/30	4	36.45	4	35.88	35.70	0	12,333	0.00%
2018/08/29	7	35.75	1	35.45	35.70	6	12,200	0.05%
2018/08/28	0	0.00	2	35.83	35.95	-2	12,067	-0.02%
2018/08/27	4	35.58	8	35.20	35.70	-4	11,937	-0.03%
2018/08/24	7	36.36	8	36.08	36.00	-1	11,651	-0.01%
2018/08/23	16	36.22	29	36.67	37.25	-13	11,349	-0.11%
2018/08/22	5	35.13	11	35.19	35.20	-6	10,837	-0.06%
2018/08/21	3	33.78	1	33.40	34.05	2	10,315	0.02%
2018/08/20	1	32.45	2	32.50	32.50	-1	10,030	-0.01%
2018/08/17	0	0.00	5	32.25	32.45	-5	9,994	-0.05%
2018/08/16	2	31.70	0	0.00	32.25	2	9,937	0.02%
2018/08/14	0	0.00	8	32.71	32.75	-8	9,740	-0.08%
2018/08/09	0	0.00	2	32.25	32.10	-2	9,680	-0.02%
2018/08/08	0	0.00	1	32.05	32.20	-1	9,674	-0.01%
2018/08/07	5	31.90	0	0.00	32.00	5	9,648	0.05%
2018/08/06	4	31.60	0	0.00	32.10	4	9,514	0.04%
2018/08/03	0	0.00	7	31.11	31.25	-7	9,420	-0.07%
2018/08/02	1	30.85	1.5	30.75	30.75	-0.5	9,391	-0.01%
2018/08/01	2	32.00	0	0.00	32.30	2	9,203	0.02%
2018/07/31	1.5	32.35	0.3	32.35	32.60	1.2	9,132	0.01%
2018/07/26	0	0.00	1	32.75	32.85	-1	8,977	-0.01%
2018/07/24	0	0.00	5	32.80	32.65	-5	9,134	-0.06%
2018/07/19	1	32.60	0	0.00	31.80	1	8,652	0.01%
2018/07/18	0	0.00	2	33.03	33.25	-2	8,444	-0.02%
2018/07/16	1	32.00	0	0.00	31.70	1	7,960	0.01%
2018/07/12	0	0.00	8	31.61	32.00	-8	7,804	-0.10%
2018/07/11	2	31.50	0	0.00	31.90	2	7,616	0.03%
2018/07/10	0	0.00	7	32.01	32.05	-7	7,440	-0.09%
2018/07/09	0	0.00	7	31.97	32.35	-7	7,233	-0.10%
2018/07/06	3	31.53	0	0.00	31.50	3	6,964	0.04%
2018/07/05	0	0.00	2	31.40	30.90	-2	6,686	-0.03%
2018/07/04	5	30.30	5	30.35	30.80	0	6,554	0.00%
2018/07/02	0	0.00	1	29.15	28.90	-1	6,241	-0.02%
2018/06/29	2	28.50	5	29.00	28.90	-3	6,194	-0.05%
2018/06/28	2	28.33	4	28.20	28.50	-2	6,113	-0.03%
2018/06/25	0	0.00	1	29.50	29.45	-1	5,984	-0.02%
2018/06/21	0	0.00	1	28.90	28.80	-1	5,896	-0.02%
2018/06/20	0	0.00	3	29.05	29.00	-3	5,893	-0.05%
2018/06/19	9	28.62	1.4	28.60	28.50	7.7	5,800	0.13%
2018/06/15	3	28.70	4	29.06	29.60	-1	5,668	-0.02%
2018/06/14	0	0.00	5	28.75	28.55	-5	5,465	-0.09%
2018/06/08	0	0.00	5	29.55	29.65	-5	5,658	-0.09%
2018/06/07	2	29.75	2	29.75	29.80	0	5,651	0.00%
2018/06/06	0	0.00	43	29.60	29.95	-43	5,608	-0.77%
2018/06/05	5	29.35	1	29.35	29.50	4	5,511	0.07%
2018/06/04	0	0.00	6	29.30	29.35	-6	5,493	-0.11%
2018/06/01	10	28.86	5	28.95	28.95	5	5,462	0.09%
2018/05/31	0	0.00	10	28.50	28.55	-10	5,457	-0.18%
2018/05/30	1	28.05	0	0.00	28.05	1	5,311	0.02%
2018/05/29	0	0.00	6	28.43	28.80	-6	5,263	-0.11%
2018/05/25	1	29.00	1	28.80	28.75	0	5,356	0.00%
2018/05/23	2	29.20	6	29.23	29.20	-4	5,389	-0.07%
2018/05/21	2	29.00	6	28.87	28.95	-4	5,414	-0.07%
2018/05/18	0	0.00	9	28.44	28.65	-9	5,417	-0.17%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/11	0	0.00	1	28.35	28.35	-1	6,126	-0.02%
2018/05/10	2	28.40	4	28.45	28.20	-2	6,252	-0.03%
2018/05/09	0.3	28.15	0	0.00	28.30	0.3	6,304	0.00%
2018/05/08	0	0.00	7	28.10	28.40	-7	6,379	-0.11%
2018/05/07	5	27.95	0	0.00	28.10	5	6,378	0.08%
2018/05/04	3	27.70	0	0.00	27.70	3	6,372	0.05%
2018/05/03	5	28.12	0	0.00	28.15	5	6,405	0.08%
2018/05/02	3	28.52	16	28.50	28.60	-13	6,429	-0.20%
2018/04/30	8	27.74	4	28.33	28.40	4	6,402	0.06%
2018/04/26	2	27.33	0	0.00	27.10	2	6,388	0.03%
2018/04/25	0	0.00	1	27.00	27.20	-1	6,418	-0.02%
2018/04/24	5	26.84	1	26.80	26.85	4	6,472	0.06%
2018/04/23	1	26.95	0	0.00	27.15	1	6,535	0.02%
2018/04/09	0	0.00	4	27.05	27.05	-4	7,672	-0.05%
2018/04/03	2	26.60	0	0.00	26.60	2	7,720	0.03%
2018/03/31	3	26.33	0	0.00	26.45	3	8,036	0.04%
2018/03/30	0	0.00	1.2	26.31	26.50	-1.2	8,034	-0.01%
2018/03/29	0	0.00	2	26.20	26.25	-2	7,987	-0.03%
2018/03/28	0	0.00	2	26.10	26.10	-2	7,957	-0.03%
2018/03/23	1	25.75	0	0.00	25.95	1	7,986	0.01%
2018/03/22	0	0.00	8	26.29	26.30	-8	7,958	-0.10%
2018/03/21	0	0.00	2	26.10	26.10	-2	7,955	-0.03%
2018/03/16	0	0.00	2	26.00	26.75	-2	8,054	-0.02%
2018/03/15	0	0.00	30	25.81	25.75	-30	7,768	-0.39%
2018/03/14	1	26.15	6	26.00	25.75	-5	7,782	-0.06%
2018/03/13	0	0.00	8	25.96	26.05	-8	7,790	-0.10%
2018/03/12	0	0.00	15	25.82	25.85	-15	7,806	-0.19%
2018/03/08	0	0.00	18	25.70	25.75	-18	7,855	-0.23%
2018/03/07	0	0.00	2	25.70	25.70	-2	7,878	-0.03%
2018/03/05	0	0.00	5	25.50	25.50	-5	8,114	-0.06%
2018/03/01	20	25.55	0	0.00	25.75	20	8,041	0.25%
2018/02/23	0	0.00	1	25.50	25.60	-1	7,789	-0.01%
2018/02/21	60	24.91	0	0.00	25.40	60	7,785	0.77%
2018/02/08	7	24.46	0	0.00	24.50	7	7,499	0.09%
2018/02/06	2	24.13	60	24.35	24.30	-58	7,175	-0.81%
2018/02/02	0	0.00	2	26.50	26.35	-2	6,688	-0.03%
2018/01/30	0	0.00	3	26.10	26.10	-3	6,319	-0.05%
2018/01/25	0	0.00	1	26.55	26.40	-1	6,161	-0.02%
2018/01/24	5	26.60	0.4	26.50	26.55	4.6	6,058	0.08%
2018/01/23	0	0.00	7	26.84	26.90	-7	5,930	-0.12%
2018/01/19	3	26.80	1	27.00	26.90	2	5,699	0.04%
2018/01/18	6	27.10	0	0.00	27.00	6	5,607	0.11%
2018/01/17	0	0.00	23	26.90	26.90	-23	5,608	-0.41%
2018/01/16	1	26.90	0	0.00	27.00	1	5,569	0.02%
2018/01/11	1	26.70	0	0.00	26.75	1	5,189	0.02%
2018/01/10	0	0.00	3	27.20	27.00	-3	5,119	-0.06%
2018/01/09	23	26.60	0	0.00	26.75	23	4,956	0.46%
2018/01/05	0	0.00	2	26.25	26.65	-2	4,730	-0.04%
2018/01/04	0	0.00	21	26.75	26.35	-21	4,655	-0.45%
2018/01/03	6	26.65	15	26.77	26.60	-9	4,556	-0.20%
2018/01/02	5	27.05	0.3	26.80	26.80	4.7	4,448	0.11%