遠東新 (1402)-元富-大裕券商分點個股進出

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
33.75
漲跌
▲0.05
漲幅
+0.15%
成交量
5,854張
產業
上市紡織類股
881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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/07	0	0.00	5	33.50	33.70	-5	5,149	-0.10%
2024/05/06	3	33.30	11	33.45	33.50	-8	5,101	-0.16%
2024/05/02	0.3	33.10	6	33.33	33.20	-5.7	4,976	-0.12%
2024/04/29	1	32.95	1	33.05	33.10	0	4,812	0.00%
2024/04/26	0	32.25	20	32.25	32.05	-20	4,709	-0.42%
2024/04/25	30	32.29	0	0.00	32.15	30	4,661	0.64%
2024/04/23	0	0.00	60	32.80	32.85	-60	4,764	-1.26%
2024/04/22	1	32.20	0	0.00	32.40	1	4,821	0.02%
2024/04/19	20	31.40	0	0.00	31.15	20	4,788	0.42%
2024/04/17	0	0.00	0	31.85	31.95	0	4,646	0.00%
2024/04/16	40	32.11	0	0.00	31.85	40	4,600	0.87%
2024/04/01	0	0.00	45.5	33.19	33.25	-45.5	4,673	-0.97%
2024/03/29	0	0.00	8	33.16	33.25	-8	4,671	-0.17%
2024/03/27	0	0.00	0.1	32.65	32.85	-0.1	4,641	0.00%
2024/03/22	45	32.50	0	0.00	32.50	45	5,238	0.86%
2024/03/20	0	0.00	1	31.85	31.80	-1	6,170	-0.02%
2024/03/12	0	0.00	0.1	32.25	32.35	-0.1	5,868	0.00%
2024/03/07	0	0.00	152	32.00	32.05	-152	6,235	-2.44%	大賣/鉅額交易
2024/02/27	0	0.00	4	31.78	31.65	-4	7,378	-0.05%
2024/02/23	0	0.00	1	31.70	31.65	-1	7,580	-0.01%
2024/02/16	0	0.00	2	30.90	30.85	-2	8,090	-0.02%
2024/02/15	2	30.48	0	0.00	30.70	2	8,187	0.02%
2024/02/02	1	31.00	0	0.00	31.05	1	8,225	0.01%
2024/01/29	0	0.00	1	31.00	31.15	-1	8,365	-0.01%
2024/01/26	0	0.00	0.2	30.95	30.95	-0.2	8,389	0.00%
2024/01/19	0	0.00	0.6	30.55	30.50	-0.6	8,745	-0.01%
2024/01/10	1	31.30	0	0.00	31.20	1	8,999	0.01%
2024/01/08	0	0.00	32.1	31.89	31.80	-32.1	9,099	-0.35%
2024/01/05	0	0.00	2	31.80	31.75	-2	9,156	-0.02%
2024/01/04	2	31.65	3	31.67	31.75	-1	9,258	-0.01%
2024/01/02	0	0.00	1	31.50	31.55	-1	9,340	-0.01%
2023/12/29	2	31.10	0	0.00	31.20	2	9,309	0.02%
2023/12/27	0	0.00	2	31.40	31.40	-2	9,325	-0.02%
2023/12/25	5	30.90	0	0.00	30.95	5	9,313	0.05%
2023/12/22	4.2	31.10	0	0.00	31.10	4.2	9,323	0.04%
2023/12/21	2	31.05	3	31.50	31.50	-1	9,305	-0.01%
2023/12/19	0	0.00	9	31.52	31.45	-9	8,898	-0.10%
2023/12/12	0	0.00	1	30.85	31.00	-1	8,661	-0.01%
2023/12/11	1	30.75	0	0.00	30.90	1	8,735	0.01%
2023/12/08	1	30.95	5	31.06	30.95	-4	8,747	-0.05%
2023/12/07	4	31.19	0	0.00	31.10	4	8,771	0.05%
2023/12/06	0	0.00	4	31.71	31.65	-4	8,731	-0.05%
2023/12/05	5	31.40	0	0.00	31.30	5	8,637	0.06%
2023/12/04	2	31.10	2	31.55	31.60	0	8,528	0.00%
2023/11/28	0	0.00	1	30.85	30.60	-1	7,756	-0.01%
2023/11/27	1	30.35	3	30.82	30.45	-2	7,706	-0.03%
2023/11/24	1	30.80	1	30.85	30.15	0	7,451	0.00%
2023/11/22	1	30.45	4	30.65	30.45	-3	7,182	-0.04%
2023/11/21	0	0.00	3	30.37	30.40	-3	7,084	-0.04%
2023/11/20	7	30.16	0	0.00	29.95	7	6,974	0.10%
2023/11/17	5	30.80	5	30.79	30.75	0	6,888	0.00%
2023/11/16	0	0.00	5	30.75	30.85	-5	6,846	-0.07%
2023/11/15	0	0.00	1	30.55	30.70	-1	6,789	-0.01%
2023/11/14	0	0.00	2	30.48	30.50	-2	6,688	-0.03%
2023/11/10	0	0.00	1	30.30	30.25	-1	6,768	-0.01%
2023/11/09	1	29.95	0	0.00	30.25	1	6,785	0.01%
2023/11/08	0	0.00	1	30.30	30.15	-1	6,802	-0.01%
2023/11/07	1	30.00	0	0.00	30.20	1	6,794	0.01%
2023/11/06	0	0.00	7	30.20	30.25	-7	6,816	-0.10%
2023/11/02	0	0.00	3	29.68	29.85	-3	6,807	-0.04%
2023/10/31	0	0.00	3	29.47	29.50	-3	6,756	-0.04%
2023/10/27	0	0.00	3	29.32	29.25	-3	6,725	-0.04%
2023/10/26	1	28.95	0	0.00	29.00	1	6,724	0.01%
2023/10/24	1	29.00	0	0.00	29.05	1	6,755	0.01%
2023/10/16	0	0.00	1	29.30	29.25	-1	6,838	-0.01%
2023/10/13	0	0.00	36	29.24	29.30	-36	6,951	-0.52%
2023/10/12	4	29.24	20	29.20	29.25	-16	7,103	-0.23%
2023/10/11	0	0.00	1	29.00	29.20	-1	7,094	-0.01%
2023/10/06	3	28.52	0	0.00	28.55	3	7,003	0.04%
2023/10/05	48	28.54	0	0.00	28.40	48	7,025	0.68%
2023/10/04	2	28.35	0	0.00	28.35	2	7,025	0.03%
2023/10/03	0	0.00	2	28.85	28.85	-2	7,008	-0.03%
2023/09/28	7	28.89	0	0.00	28.75	7	7,268	0.10%
2023/09/26	0	28.60	0	0.00	28.60	0	7,364	0.00%
2023/09/25	2	28.90	0	0.00	28.85	2	7,375	0.03%
2023/09/22	2	28.80	0	0.00	28.75	2	7,447	0.03%
2023/09/19	4	29.40	0	0.00	29.40	4	7,464	0.05%
2023/09/18	0	0.00	2	29.50	29.50	-2	7,578	-0.03%
2023/09/15	2	28.90	0	0.00	29.10	2	7,583	0.03%
2023/09/14	0	0.00	42	29.28	29.45	-42	6,578	-0.64%
2023/09/13	2	28.80	0	0.00	29.15	2	6,488	0.03%
2023/09/08	1	28.35	0	0.00	28.50	1	6,577	0.02%
2023/09/07	2	28.55	0	0.00	28.40	2	6,607	0.03%
2023/08/25	1	28.30	0	0.00	28.30	1	6,945	0.01%
2023/08/24	30	28.30	0	0.00	28.35	30	6,967	0.43%
2023/08/22	1	28.55	0	0.00	28.60	1	6,918	0.01%
2023/08/18	1	28.70	0	0.00	28.75	1	6,960	0.01%
2023/08/17	10	28.50	0	0.00	28.50	10	6,954	0.14%
2023/08/16	6	28.68	0	0.00	28.60	6	6,909	0.09%
2023/08/15	2	29.20	0	0.00	29.15	2	6,812	0.03%
2023/08/14	0	0.00	5	29.40	29.30	-5	6,805	-0.07%
2023/08/11	0	0.00	0	29.45	29.50	0	6,846	0.00%
2023/08/09	1	29.45	11	29.41	29.50	-10	6,876	-0.15%
2023/08/08	1	29.65	0	0.00	29.60	1	6,872	0.01%
2023/07/31	1	29.80	0	0.00	29.70	1	6,757	0.01%
2023/07/24	2	29.38	0	0.00	29.15	2	6,621	0.03%
2023/07/21	12	29.72	0	0.00	29.60	12	6,601	0.18%
2023/07/20	2	29.85	10	29.81	29.80	-8	6,556	-0.12%
2023/07/19	25	29.97	0	0.00	29.75	25	6,559	0.38%
2023/07/18	25	30.00	0	0.00	30.00	25	6,469	0.39%
2023/07/17	14	30.46	0	0.00	30.30	14	6,352	0.22%
2023/07/10	4	32.15	0	0.00	32.00	4	6,239	0.06%
2023/07/06	1	32.55	0	0.00	32.20	1	6,204	0.02%
2023/07/03	0	0.00	1	33.50	33.45	-1	5,980	-0.02%
2023/06/27	0.2	33.45	0	0.00	33.50	0.2	5,996	0.00%
2023/06/21	0	0.00	1	33.00	33.05	-1	5,918	-0.02%
2023/06/08	1	32.50	2	32.55	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	6	32.50	32.50	-6	6,684	-0.09%
2023/06/05	0	0.00	1	32.25	32.20	-1	6,676	-0.01%
2023/05/29	0.2	31.80	0	0.00	31.85	0.2	6,183	0.00%
2023/05/25	5	31.80	0	0.00	32.00	5	6,275	0.08%
2023/05/19	0	0.00	1	32.10	32.05	-1	6,367	-0.02%
2023/05/16	0	0.00	1	31.85	31.95	-1	6,446	-0.02%
2023/05/12	0	0.00	22	31.65	32.10	-22	6,429	-0.34%
2023/05/11	0	0.00	22	31.65	31.80	-22	6,454	-0.34%
2023/05/10	31	31.95	21	32.08	32.10	10	6,462	0.15%
2023/05/09	0	0.00	7	32.21	32.25	-7	6,488	-0.11%
2023/05/08	23	32.51	0	0.00	32.60	23	6,531	0.35%
2023/05/05	1	32.40	2	32.35	32.35	-1	6,527	-0.02%
2023/05/04	0	0.00	5	32.30	32.25	-5	6,583	-0.08%
2023/04/27	2.2	31.97	0	0.00	31.85	2.2	6,903	0.03%
2023/04/19	0	0.00	2	31.70	31.70	-2	6,922	-0.03%
2023/04/12	1	31.85	0	0.00	31.70	1	6,730	0.01%
2023/04/10	1	31.50	0	0.00	31.45	1	6,717	0.01%
2023/03/30	0	0.00	1.3	31.32	31.30	-1.3	7,382	-0.02%
2023/03/24	2	31.00	0	0.00	31.10	2	10,586	0.02%
2023/03/22	1	30.90	0	0.00	30.80	1	10,751	0.01%
2023/03/17	2	30.95	0	0.00	31.00	2	11,035	0.02%
2023/03/14	0	0.00	0.6	31.25	31.30	-0.6	11,377	-0.01%
2023/03/13	1	31.45	0	0.00	31.35	1	11,541	0.01%
2023/03/10	2.3	31.26	0	0.00	31.25	2.3	11,507	0.02%
2023/03/09	5	31.90	3	31.55	31.55	2	11,556	0.02%
2023/03/08	0	0.00	1	32.30	32.30	-1	11,689	-0.01%
2023/03/03	1	32.35	0	0.00	32.20	1	12,018	0.01%
2023/02/16	0	0.00	18	32.43	32.25	-18	13,072	-0.14%
2023/02/15	2	32.05	0	0.00	32.00	2	13,090	0.02%
2023/02/14	7	32.19	3	32.30	32.10	4	13,054	0.03%
2023/02/13	0	0.00	5	32.45	32.35	-5	13,018	-0.04%
2023/02/09	2	32.15	0	0.00	32.20	2	13,050	0.02%
2023/02/08	3	32.30	0	0.00	32.25	3	13,085	0.02%
2023/02/07	0	0.00	3	32.65	32.55	-3	13,125	-0.02%
2023/02/06	6	32.23	5	32.62	32.40	1	13,133	0.01%
2023/02/03	4	32.25	0	0.00	32.35	4	13,125	0.03%
2023/02/02	5	32.25	0	0.00	32.40	5	13,213	0.04%
2023/02/01	5	32.31	0	0.00	32.70	5	13,162	0.04%
2023/01/13	1	32.60	2	32.68	32.60	-1	12,943	-0.01%
2023/01/12	1	32.50	1	32.60	32.50	0	13,181	0.00%
2023/01/11	0	0.00	5	32.60	32.60	-5	13,227	-0.04%
2023/01/09	0	0.00	21	32.50	32.50	-21	13,181	-0.16%
2022/12/27	0	0.00	5	31.80	31.80	-5	13,654	-0.04%
2022/12/26	0	31.60	0	0.00	31.60	0	13,686	0.00%
2022/12/23	5	31.55	0	0.00	31.55	5	13,793	0.04%
2022/12/22	21	31.51	21	31.81	33.00	0	13,807	0.00%
2022/12/20	10	31.00	0	0.00	31.10	10	12,822	0.08%
2022/12/19	8	31.28	2	31.30	31.30	6	12,369	0.05%
2022/12/15	0	0.00	1	33.20	32.95	-1	10,479	-0.01%
2022/12/13	1	32.50	0	0.00	32.65	1	10,365	0.01%
2022/12/07	0	0.00	10	32.98	32.80	-10	10,196	-0.10%
2022/12/06	0	0.00	2	33.10	32.75	-2	9,980	-0.02%
2022/12/05	0	0.00	3	32.93	32.80	-3	9,759	-0.03%
2022/12/01	0	0.00	1	32.70	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	2	32.50	32.50	-2	9,436	-0.02%
2022/11/29	0	0.00	4	32.06	32.15	-4	9,024	-0.04%
2022/11/28	2.2	31.05	1	31.65	31.75	1.2	8,939	0.01%
2022/11/25	10	31.55	5	31.60	31.55	5	8,919	0.06%
2022/11/24	0	0.00	2.3	31.73	31.80	-2.3	9,015	-0.03%
2022/11/23	5	30.90	0	0.00	31.05	5	9,003	0.06%
2022/11/22	1	30.30	0	0.00	30.90	1	8,962	0.01%
2022/11/21	12.1	30.92	1	30.60	30.60	11.1	8,791	0.13%
2022/11/18	3	31.50	0	0.00	31.35	3	8,579	0.04%
2022/11/17	3	31.45	0	0.00	31.55	3	8,485	0.04%
2022/11/15	14	31.87	0	0.00	31.65	14	8,304	0.17%
2022/11/14	2	32.90	2	32.93	33.20	0	8,054	0.00%
2022/11/10	1	32.35	4	32.33	32.35	-3	7,785	-0.04%
2022/11/09	0	0.00	1	32.65	32.65	-1	7,846	-0.01%
2022/11/08	1	32.35	3	32.62	32.80	-2	7,839	-0.03%
2022/11/07	2	32.18	0	0.00	32.45	2	7,812	0.03%
2022/11/01	0	0.00	1	32.45	32.45	-1	7,810	-0.01%
2022/10/31	1	32.10	1	32.45	32.15	0	7,859	0.00%
2022/10/27	0.2	31.89	3	32.08	32.05	-2.8	8,039	-0.03%
2022/10/26	2	31.90	0.4	31.85	31.90	1.6	8,177	0.02%
2022/10/20	0.1	30.25	0	0.00	31.00	0.1	8,452	0.00%
2022/10/17	0.2	30.83	5	31.00	30.95	-4.8	8,364	-0.06%
2022/10/11	0	0.00	4	31.30	31.40	-4	8,632	-0.05%
2022/10/05	2	31.98	0	0.00	31.75	2	8,672	0.02%
2022/10/04	1	32.05	1	32.35	32.15	0	8,711	0.00%
2022/10/03	1	31.90	0	0.00	32.15	1	8,721	0.01%
2022/09/28	0	32.35	0	0.00	32.35	0	8,598	0.00%
2022/09/27	0	0.00	1	32.50	32.75	-1	8,559	-0.01%
2022/09/26	2.1	32.34	0	0.00	32.10	2.1	8,566	0.02%
2022/09/23	0	0.00	2	33.03	32.90	-2	8,531	-0.02%
2022/09/20	0	0.00	1	32.25	32.80	-1	8,539	-0.01%
2022/09/15	0	0.00	20	33.00	33.00	-20	8,451	-0.24%
2022/09/14	0	0.00	1	32.40	32.15	-1	8,332	-0.01%
2022/09/13	0	0.00	1	32.00	31.95	-1	8,295	-0.01%
2022/09/07	2	31.60	0	0.00	31.50	2	8,426	0.02%
2022/09/06	0.1	31.75	0	0.00	31.75	0.1	8,369	0.00%
2022/09/01	1	31.95	0	0.00	31.70	1	8,362	0.01%
2022/08/30	0	0.00	1	32.05	32.15	-1	8,202	-0.01%
2022/08/29	0.2	31.45	2	31.65	31.40	-1.8	8,112	-0.02%
2022/08/26	0	31.50	2	31.65	31.65	-2	8,041	-0.02%
2022/08/25	0.1	31.50	1	31.60	31.65	-0.9	8,038	-0.01%
2022/08/24	4	30.95	4	30.90	31.05	0	8,006	0.00%
2022/08/23	0	0.00	2	30.85	30.90	-2	8,530	-0.02%
2022/08/17	0	0.00	1	30.85	30.85	-1	8,742	-0.01%
2022/08/12	0	0.00	1	30.20	30.30	-1	8,691	-0.01%
2022/08/08	1.1	29.37	4	29.65	29.45	-2.9	8,874	-0.03%
2022/08/05	0	0.00	3	29.65	29.65	-3	9,067	-0.03%
2022/08/03	0	0.00	3	29.35	29.65	-3	8,959	-0.03%
2022/08/02	3	30.10	0	0.00	30.00	3	8,871	0.03%
2022/07/28	6	30.04	1	30.35	30.10	5	8,613	0.06%
2022/07/27	1	31.60	0	0.00	31.75	1	8,530	0.01%
2022/07/26	20	31.75	0	0.00	31.75	20	8,408	0.24%
2022/07/25	0.1	32.10	0	0.00	32.10	0.1	8,375	0.00%
2022/07/22	8	32.25	0	0.00	32.15	8	8,324	0.10%
2022/07/13	0	0.00	3.5	31.79	31.90	-3.5	7,638	-0.05%
2022/07/12	0	0.00	5	31.05	31.50	-5	7,563	-0.07%
2022/07/11	0	0.00	0.1	31.46	31.50	-0.1	7,491	0.00%
2022/07/07	3	31.45	2	31.50	31.45	1	7,544	0.01%
2022/07/06	1.1	31.78	0	0.00	31.55	1.1	7,502	0.01%
2022/07/05	5	32.05	1	32.10	32.25	4	7,432	0.05%
2022/07/01	0	0.00	0.9	31.17	31.15	-0.9	7,350	-0.01%
2022/06/30	2	31.85	0	0.00	31.80	2	7,333	0.03%
2022/06/27	0.1	31.65	0	0.00	31.70	0.1	7,165	0.00%
2022/06/24	0	0.00	1	31.30	31.30	-1	7,133	-0.01%
2022/06/20	0	0.00	1	30.75	30.70	-1	7,054	-0.01%
2022/06/14	2	31.05	0	0.00	30.95	2	7,113	0.03%
2022/06/09	0	0.00	1	31.25	31.40	-1	7,143	-0.01%
2022/06/06	0.1	30.85	0	0.00	30.80	0.1	7,055	0.00%
2022/06/02	2	30.60	0	0.00	30.70	2	7,151	0.03%
2022/05/30	0	0.00	6	31.70	31.80	-6	6,723	-0.09%
2022/05/25	0.1	31.65	1	31.50	31.70	-0.9	6,809	-0.01%
2022/05/24	0	0.00	9	31.40	31.50	-9	6,834	-0.13%
2022/05/20	1	31.35	1	31.20	31.35	0	6,908	0.00%
2022/05/19	0	0.00	6	31.03	31.15	-6	6,881	-0.09%
2022/05/18	0	0.00	1	30.90	31.25	-1	6,844	-0.01%
2022/05/17	2	30.65	0	0.00	30.90	2	6,847	0.03%
2022/05/16	4	31.16	6	30.89	30.90	-2	6,783	-0.03%
2022/05/13	0	0.00	1	30.70	31.00	-1	6,707	-0.01%
2022/05/12	1	29.90	0	0.00	29.70	1	6,483	0.02%
2022/05/11	0	0.00	1	30.15	30.15	-1	6,443	-0.02%
2022/05/09	0	29.80	0	0.00	29.80	0	6,403	0.00%
2022/05/06	0.1	30.20	0	0.00	30.20	0.1	6,359	0.00%
2022/05/05	0	0.00	2.2	30.48	30.55	-2.2	6,400	-0.03%
2022/04/27	0	29.70	0	0.00	29.70	0	6,435	0.00%
2022/04/26	0.1	30.25	0	0.00	30.25	0.1	6,393	0.00%
2022/04/20	0	0.00	0	30.40	30.50	0	6,267	0.00%
2022/04/18	3	30.10	0	0.00	30.20	3	6,202	0.05%
2022/04/13	0	0.00	0	30.45	30.90	0	6,107	0.00%
2022/04/12	0	0.00	1	30.25	30.20	-1	6,028	-0.02%
2022/04/06	0.1	30.50	0	0.00	30.45	0.1	5,946	0.00%
2022/03/31	0	0.00	10	30.45	30.40	-10	5,875	-0.17%
2022/03/25	0.1	30.60	5	30.50	30.60	-4.9	5,635	-0.09%
2022/03/22	0	0.00	6	30.69	30.80	-6	6,006	-0.10%
2022/03/18	0	0.00	6	30.75	30.70	-6	5,986	-0.10%
2022/03/17	0	0.00	1	30.45	30.55	-1	5,918	-0.02%
2022/03/16	0	0.00	4	30.24	30.45	-4	5,820	-0.07%
2022/03/15	1	30.10	0	0.00	30.20	1	5,784	0.02%
2022/03/09	0.2	29.60	0	0.00	29.55	0.2	5,785	0.00%
2022/03/08	0.3	29.45	0	0.00	29.50	0.3	5,790	0.01%
2022/03/07	0.1	29.50	0	0.00	29.50	0.1	5,772	0.00%
2022/03/04	0	0.00	2	30.25	30.30	-2	5,917	-0.03%
2022/03/03	0	0.00	0.1	30.35	30.60	-0.1	5,993	0.00%
2022/03/02	0.7	30.25	0	0.00	30.35	0.7	6,062	0.01%
2022/02/25	0.1	29.55	11	29.75	29.55	-10.9	6,226	-0.18%
2022/02/24	0	0.00	0	29.65	29.70	0	6,328	0.00%
2022/02/21	0	0.00	5.8	30.01	30.20	-5.8	6,280	-0.09%
2022/02/18	1	29.70	0	0.00	30.00	1	6,347	0.02%
2022/02/16	0	0.00	10	29.50	29.60	-10	6,452	-0.15%
2022/02/14	0	0.00	5	29.35	29.45	-5	6,539	-0.08%
2022/02/09	5	29.10	1	29.50	29.50	4	6,677	0.06%
2022/02/07	0.1	29.40	2	29.20	29.30	-1.9	6,679	-0.03%
2022/01/26	0	28.80	0	0.00	28.80	0	6,635	0.00%
2022/01/25	0.1	28.40	97	28.30	28.60	-96.9	6,715	-1.44%
2022/01/24	10	28.70	0	0.00	28.80	10	6,702	0.15%
2022/01/21	2	28.80	0	0.00	28.80	2	6,823	0.03%
2022/01/14	0	0.00	0.8	29.20	29.20	-0.8	6,992	-0.01%
2022/01/10	0	29.10	0	0.00	29.10	0	7,159	0.00%
2022/01/07	0	29.15	0	0.00	29.15	0	7,223	0.00%
2022/01/06	0.1	29.25	1	29.20	29.25	-0.9	7,241	-0.01%
2022/01/04	97	29.10	0	0.00	29.00	97	7,289	1.33%
2022/01/03	0	0.00	98	29.18	29.15	-98	7,279	-1.35%
2021/12/29	0	0.00	7	29.23	29.30	-7	7,326	-0.10%
2021/12/28	28	28.90	0	0.00	29.15	28	7,334	0.38%
2021/12/27	0.1	28.90	0	0.00	29.00	0.1	7,334	0.00%
2021/12/24	1	28.80	15	28.85	28.90	-14	7,467	-0.19%
2021/12/23	14	28.65	0	0.00	28.80	14	7,546	0.19%
2021/12/22	40	28.60	2	28.70	28.60	38	7,589	0.50%
2021/12/21	15	28.45	0	0.00	28.55	15	7,625	0.20%
2021/12/20	10	28.40	0	0.00	28.40	10	7,684	0.13%
2021/12/17	2	28.15	0	0.00	28.10	2	7,729	0.03%
2021/12/16	1.5	28.25	0	0.00	28.20	1.5	7,273	0.02%
2021/12/14	0	0.00	3	28.35	28.45	-3	7,477	-0.04%
2021/12/13	0.2	28.60	0	0.00	28.45	0.2	7,498	0.00%
2021/12/10	0	0.00	13	28.63	28.75	-13	7,464	-0.17%
2021/12/09	0	0.00	114.1	28.60	28.85	-114.1	7,482	-1.52%	大賣/鉅額交易
2021/12/07	0	28.75	0	0.00	28.75	0	7,436	0.00%
2021/12/06	0.1	28.60	0	0.00	28.60	0.1	7,462	0.00%
2021/12/01	0	0.00	1	28.05	28.30	-1	7,380	-0.01%
2021/11/30	1	27.90	0	0.00	27.90	1	7,311	0.01%
2021/11/29	10	28.05	0	0.00	28.15	10	7,019	0.14%
2021/11/26	2.1	28.20	0	0.00	28.25	2.1	6,936	0.03%
2021/11/25	6.1	28.46	20	28.45	28.55	-13.9	6,926	-0.20%
2021/11/24	1	28.65	178	28.55	28.80	-177	6,802	-2.60%	大賣/鉅額交易
2021/11/23	6	28.73	1	28.70	28.75	5	6,647	0.08%
2021/11/22	2	29.23	0	0.00	29.15	2	6,394	0.03%
2021/11/17	3	29.35	0	0.00	29.35	3	6,236	0.05%
2021/11/16	11	29.42	3	29.35	29.50	8	6,162	0.13%
2021/11/12	117	30.05	1	30.10	30.15	116	6,060	1.91%	大買/鉅額交易
2021/11/11	23	29.96	0	0.00	30.00	23	6,017	0.38%
2021/11/10	0	0.00	5	29.90	29.90	-5	6,051	-0.08%
2021/11/09	1	29.85	22	29.81	29.90	-21	6,026	-0.35%
2021/11/08	0.1	29.50	0	0.00	29.45	0.1	5,942	0.00%
2021/11/05	2	29.30	0	0.00	29.40	2	5,918	0.03%
2021/11/04	5	29.40	0	0.00	29.35	5	5,874	0.09%
2021/11/03	2	29.55	0.6	29.55	29.55	1.4	5,896	0.02%
2021/11/01	0	0.00	3	29.05	29.00	-3	5,882	-0.05%
2021/10/29	2	29.00	2	29.00	29.10	0	5,849	0.00%
2021/10/28	3	29.30	0	0.00	29.25	3	5,769	0.05%
2021/10/27	2	29.45	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	29.40	3.7	29.43	29.55	-3.6	6,014	-0.06%
2021/10/25	2.1	29.40	0	0.00	29.35	2.1	6,336	0.03%
2021/10/22	30	29.35	0	0.00	29.40	30	6,457	0.46%
2021/10/19	6	29.55	2	29.70	29.70	4	6,402	0.06%
2021/10/18	1	29.40	0	0.00	29.45	1	6,392	0.02%
2021/10/14	0	0.00	2	29.20	29.05	-2	6,484	-0.03%
2021/10/12	4	29.30	0	0.00	29.25	4	6,700	0.06%
2021/10/07	0	29.40	0	0.00	29.55	0	6,645	0.00%
2021/10/06	0.1	29.25	0.5	29.20	29.25	-0.4	6,701	-0.01%
2021/10/01	2	29.05	1	29.15	29.15	1	6,951	0.01%
2021/09/29	9	29.50	0	0.00	29.55	9	6,795	0.13%
2021/09/27	1	29.95	0	0.00	29.85	1	6,803	0.02%
2021/09/24	8	29.54	2	29.60	29.35	6	6,843	0.09%
2021/09/23	0	0.00	1	29.05	29.25	-1	6,853	-0.01%
2021/09/22	6.5	28.73	0	0.00	28.70	6.5	6,892	0.09%
2021/09/17	0	0.00	1	29.55	29.50	-1	6,742	-0.01%
2021/09/15	0	0.00	0.3	29.85	29.80	-0.3	6,678	0.00%
2021/09/14	0	0.00	2.3	29.75	29.75	-2.3	6,764	-0.03%
2021/09/13	2	29.40	2	29.40	29.45	0	6,777	0.00%
2021/09/10	1	29.15	0.8	29.20	29.20	0.2	6,832	0.00%
2021/09/09	4	29.04	0	0.00	29.05	4	6,998	0.06%
2021/09/08	5	29.30	0	0.00	29.25	5	6,926	0.07%
2021/09/07	0.1	29.70	0	0.00	29.60	0.1	6,908	0.00%
2021/09/06	1	29.80	0	0.00	29.70	1	6,947	0.01%
2021/09/03	2	29.50	1.8	29.81	30.00	0.2	6,965	0.00%
2021/09/02	5	29.60	1	29.55	29.60	4	6,996	0.06%
2021/09/01	5	29.76	0	0.00	29.60	5	7,023	0.07%
2021/08/31	1.3	29.85	0	0.00	30.05	1.3	7,030	0.02%
2021/08/30	1.5	29.80	2	29.55	29.90	-0.5	6,985	-0.01%
2021/08/27	0	0.00	2	29.60	29.65	-2	7,029	-0.03%
2021/08/24	0	0.00	7	29.11	29.40	-7	7,260	-0.10%
2021/08/23	1	28.95	0	0.00	28.90	1	7,338	0.01%
2021/08/18	1.4	28.61	0	0.00	28.85	1.4	7,552	0.02%
2021/08/17	2.2	28.87	0	0.00	28.55	2.2	7,612	0.03%
2021/08/16	2.4	28.93	0	0.00	29.05	2.4	7,620	0.03%
2021/08/12	0	0.00	50	30.25	30.25	-50	7,637	-0.65%
2021/08/11	0	0.00	15	30.05	30.00	-15	7,698	-0.19%
2021/08/10	50	29.85	5	29.95	29.95	45	7,781	0.58%
2021/08/09	6	29.66	0	0.00	29.95	6	7,973	0.08%
2021/08/06	0	30.00	0	0.00	30.05	0	8,119	0.00%
2021/08/05	0.1	30.05	0	0.00	30.00	0.1	8,351	0.00%
2021/08/04	1.7	30.30	0	0.00	30.25	1.7	8,806	0.02%
2021/08/03	1	30.20	51	30.30	30.30	-50	9,104	-0.55%
2021/08/02	6.4	29.88	15	29.80	30.10	-8.7	9,307	-0.09%
2021/07/30	31	29.88	0	0.00	29.60	31	9,473	0.33%
2021/07/29	25	31.08	31	31.26	31.15	-6	9,574	-0.06%
2021/07/28	15	30.93	0	0.00	31.00	15	9,453	0.16%
2021/07/27	1	31.50	0	0.00	31.50	1	9,632	0.01%
2021/07/26	5	32.00	0	0.00	31.90	5	9,668	0.05%
2021/07/21	0	0.00	2.1	32.30	32.50	-2.1	9,889	-0.02%
2021/07/20	0.2	32.60	1	33.00	32.60	-0.8	10,058	-0.01%
2021/07/19	0.4	33.55	103	33.60	33.60	-102.6	10,150	-1.01%	大賣/鉅額交易
2021/07/16	1	33.40	6	33.45	33.60	-5	10,793	-0.05%
2021/07/15	0	0.00	21	32.70	32.80	-21	10,822	-0.19%
2021/07/14	5.4	32.60	0	0.00	32.60	5.4	11,046	0.05%
2021/07/12	3.2	33.14	1.5	32.85	32.95	1.7	11,706	0.01%
2021/07/09	2	33.10	0	0.00	32.95	2	11,661	0.02%
2021/07/08	0	0.00	9	32.96	32.95	-9	11,633	-0.08%
2021/07/07	4	32.15	2	32.25	32.35	2	11,685	0.02%
2021/07/06	3	32.55	1	32.55	32.55	2	11,783	0.02%
2021/07/05	1.1	32.44	0	0.00	32.45	1.1	11,827	0.01%
2021/07/02	1	32.55	3.1	32.89	32.20	-2.1	12,077	-0.02%
2021/07/01	0	0.00	2	32.53	32.45	-2	12,046	-0.02%
2021/06/30	10	31.95	0	0.00	32.00	10	11,996	0.08%
2021/06/28	1	31.90	1	31.90	31.90	0	12,109	0.00%
2021/06/25	5	31.60	0	0.00	31.75	5	12,240	0.04%
2021/06/23	1	31.10	2	31.65	31.65	-1	12,488	-0.01%
2021/06/22	1	30.95	0	0.00	30.85	1	12,389	0.01%
2021/06/21	2	30.83	0.1	30.80	30.75	1.9	12,363	0.02%
2021/06/18	1	31.05	0	0.00	31.05	1	12,334	0.01%
2021/06/17	0	0.00	1	31.75	31.80	-1	12,184	-0.01%
2021/06/16	0	31.80	0	0.00	31.85	0	12,390	0.00%
2021/06/15	1	31.75	0	0.00	31.80	1	12,414	0.01%
2021/06/10	0	0.00	1	31.80	31.95	-1	12,531	-0.01%
2021/06/09	4	31.70	1	31.60	31.50	3	12,505	0.02%
2021/06/07	1.1	31.88	0	0.00	31.75	1.1	12,658	0.01%
2021/06/04	1	32.05	0	0.00	31.90	1	12,686	0.01%
2021/06/03	2	32.20	4	32.60	32.45	-2	12,856	-0.02%
2021/06/01	1	31.85	0	0.00	31.90	1	12,821	0.01%
2021/05/31	1	31.60	4	31.60	31.65	-3	12,902	-0.02%
2021/05/28	0	0.00	12	31.29	31.25	-12	13,025	-0.09%
2021/05/27	3.2	30.76	2	30.75	30.40	1.2	13,102	0.01%
2021/05/26	1	31.15	0	0.00	31.40	1	13,326	0.01%
2021/05/25	0	0.00	6	31.17	31.20	-6	13,880	-0.04%
2021/05/24	2	30.55	0	0.00	30.55	2	13,847	0.01%
2021/05/21	0	0.00	2	30.60	30.50	-2	13,881	-0.01%
2021/05/20	10	30.30	0	0.00	30.35	10	13,874	0.07%
2021/05/19	0	0.00	20	30.60	30.60	-20	13,813	-0.14%
2021/05/18	1	30.35	1	30.85	30.80	0	13,857	0.00%
2021/05/17	2.2	29.60	0	0.00	29.65	2.2	13,908	0.02%
2021/05/14	4	30.40	6	30.35	30.75	-2	13,754	-0.01%
2021/05/13	2	29.90	0	0.00	30.00	2	13,594	0.01%
2021/05/12	55	30.78	170	31.24	30.65	-115	13,360	-0.86%	大賣/鉅額交易
2021/05/11	5	33.49	161	33.20	32.75	-156	12,933	-1.21%	大賣/鉅額交易
2021/05/10	0.2	33.80	2	34.20	33.90	-1.9	12,670	-0.01%
2021/05/07	156	33.50	2.1	33.26	33.25	153.9	12,533	1.23%	大買/鉅額交易
2021/05/06	5	33.40	12	33.83	33.85	-7	12,389	-0.06%
2021/05/05	54.1	32.85	2	32.80	32.65	52.1	12,148	0.43%
2021/05/04	4	31.63	3	33.20	31.70	1	11,969	0.01%
2021/05/03	1	32.90	0	0.00	32.35	1	11,684	0.01%
2021/04/29	0	33.10	1.9	33.39	33.25	-1.9	11,607	-0.02%
2021/04/28	20.1	33.15	0	0.00	33.40	20.1	11,517	0.17%
2021/04/27	10	32.80	1	33.00	32.85	9	11,597	0.08%
2021/04/26	50.2	32.55	1	32.70	32.50	49.2	11,508	0.43%
2021/04/23	3	32.90	4	32.51	32.55	-1	11,376	-0.01%
2021/04/22	8	33.47	3	34.43	33.30	5	11,299	0.04%
2021/04/21	5	32.96	3	33.08	33.10	2	10,647	0.02%
2021/04/20	0	32.50	11	32.77	33.15	-11	10,518	-0.10%
2021/04/19	6	32.42	2.3	32.39	33.40	3.7	10,323	0.04%
2021/04/16	16	31.73	6	31.51	31.90	10	9,904	0.10%
2021/04/15	0	0.00	1	31.00	30.95	-1	9,687	-0.01%
2021/04/14	2	30.50	0	0.00	30.60	2	9,661	0.02%
2021/04/13	0	0.00	2	30.90	30.60	-2	9,715	-0.02%
2021/04/12	11	30.83	1	30.70	30.95	10	9,576	0.10%
2021/04/09	3.1	30.45	1.4	30.38	30.40	1.7	9,537	0.02%
2021/04/08	12.4	30.16	52	30.50	30.50	-39.6	9,510	-0.42%
2021/04/06	1.1	29.96	0	0.00	29.95	1.1	9,379	0.01%
2021/04/01	1	29.90	2	29.90	29.90	-1	9,420	-0.01%
2021/03/31	0	30.05	14	30.01	30.20	-14	9,448	-0.15%
2021/03/30	0	29.90	1	30.05	30.00	-1	9,393	-0.01%
2021/03/29	4.2	29.87	1	29.75	29.90	3.2	9,243	0.03%
2021/03/26	2	29.63	9	29.48	29.75	-7	9,217	-0.08%
2021/03/25	1	28.95	2	29.00	29.10	-1	9,079	-0.01%
2021/03/23	13	29.05	2	29.23	29.00	11	9,113	0.12%
2021/03/22	1	29.10	0	0.00	29.40	1	9,144	0.01%
2021/03/19	1	28.95	1	29.10	29.20	0	9,159	0.00%
2021/03/18	1	29.45	4	29.65	29.50	-3	8,969	-0.03%
2021/03/17	1	29.80	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	29.10	6	29.84	29.90	-6	8,907	-0.07%
2021/03/15	1	29.70	0	0.00	29.55	1	8,865	0.01%
2021/03/12	6	29.30	2	29.80	29.80	4	8,896	0.04%
2021/03/11	0	0.00	2	29.60	29.45	-2	8,865	-0.02%
2021/03/09	0	29.75	3	29.72	29.90	-3	8,855	-0.03%
2021/03/08	11	29.36	0	0.00	29.30	11	8,675	0.13%
2021/03/05	0.1	29.35	1	29.45	29.35	-0.9	8,667	-0.01%
2021/03/04	0	29.40	0.4	29.40	29.40	-0.4	8,846	0.00%
2021/03/03	0	29.25	13	29.15	29.35	-13	8,753	-0.15%
2021/03/02	8.2	29.03	0	0.00	28.70	8.2	8,558	0.10%
2021/02/26	12	28.90	8	28.81	28.95	4	8,447	0.05%
2021/02/25	1	29.50	92	28.76	29.50	-91	8,055	-1.13%
2021/02/24	53	27.75	0	0.00	27.75	53	7,569	0.70%
2021/02/23	3	28.05	8	28.08	28.10	-5	7,539	-0.07%
2021/02/22	10	27.40	0	0.00	27.45	10	7,489	0.13%
2021/02/19	1	27.40	2	27.35	27.40	-1	7,606	-0.01%
2021/02/18	15	27.17	1	27.50	27.50	14	7,725	0.18%
2021/02/17	0	27.10	0	0.00	27.10	0	7,641	0.00%
2021/02/05	1.1	27.05	0	0.00	27.05	1.1	7,543	0.01%
2021/02/04	8	26.45	9	26.89	26.85	-1	7,589	-0.01%
2021/02/03	2	26.45	0	0.00	26.70	2	7,778	0.03%
2021/02/02	4	26.60	6	26.75	26.75	-2	7,820	-0.03%
2021/02/01	0	26.35	0	0.00	26.25	0	7,803	0.00%
2021/01/29	3	26.13	0	0.00	26.00	3	7,754	0.04%
2021/01/28	10.2	26.55	10	26.55	26.45	0.2	7,641	0.00%
2021/01/26	2	26.55	0	0.00	26.60	2	7,485	0.03%
2021/01/25	1	26.65	2	26.65	26.80	-1	7,457	-0.01%
2021/01/22	16	26.35	30	26.40	26.40	-14	7,481	-0.19%
2021/01/21	2	26.60	0	0.00	26.40	2	7,420	0.03%
2021/01/20	10	26.76	0	0.00	26.40	10	7,367	0.14%
2021/01/19	1	27.25	0	0.00	27.45	1	7,118	0.01%
2021/01/18	4	27.14	0	0.00	27.25	4	7,132	0.06%
2021/01/15	14	27.65	1	27.95	27.60	13	7,011	0.19%
2021/01/13	0	0.00	0.2	28.30	28.40	-0.2	6,921	0.00%
2021/01/12	2	28.23	0	0.00	28.05	2	6,884	0.03%
2021/01/08	1	28.45	0	0.00	28.70	1	6,819	0.01%
2021/01/07	0	0.00	2	28.65	28.35	-2	6,769	-0.03%
2021/01/06	9.1	28.33	0	0.00	28.35	9.1	6,715	0.14%
2021/01/05	1.1	28.75	1	28.75	28.85	0.1	6,573	0.00%
2021/01/04	1	28.55	11	28.70	28.85	-10	6,584	-0.15%
2020/12/31	6	28.75	0	0.00	28.95	6	6,491	0.09%
2020/12/30	1	28.55	6	28.78	29.05	-5	6,463	-0.08%
2020/12/29	2	28.55	1	28.50	28.65	1	6,398	0.02%
2020/12/28	10.2	28.67	0	0.00	28.60	10.2	6,397	0.16%
2020/12/25	2	28.43	4	28.41	28.55	-2	6,364	-0.03%
2020/12/24	1	28.15	8	28.18	28.05	-7	6,308	-0.11%
2020/12/23	100	27.60	0	0.00	27.60	100	6,197	1.61%
2020/12/22	59.2	27.98	0.1	27.95	27.70	59.1	6,247	0.95%
2020/12/21	0	0.00	1	27.85	27.95	-1	6,346	-0.02%
2020/12/18	1	27.55	0	0.00	27.45	1	6,414	0.02%
2020/12/17	0	27.45	0	0.00	27.55	0	6,485	0.00%
2020/12/16	0	27.70	3	27.62	27.90	-3	6,526	-0.05%
2020/12/15	2	27.25	0	0.00	27.15	2	6,649	0.03%
2020/12/11	57	27.75	4	27.65	27.70	53	6,819	0.78%
2020/12/08	2	27.55	0	0.00	27.50	2	7,036	0.03%
2020/12/07	1.1	27.56	0.1	27.60	27.60	1	7,007	0.01%
2020/12/04	0	0.00	10	27.65	27.65	-10	7,046	-0.14%
2020/12/03	0	0.00	0	27.40	27.40	0	7,108	0.00%
2020/12/02	0	27.50	1.2	27.46	27.40	-1.2	7,211	-0.02%
2020/12/01	1	27.40	0	0.00	27.50	1	7,359	0.01%
2020/11/30	0.2	27.45	0	0.00	27.40	0.2	7,539	0.00%
2020/11/27	13	27.65	0	0.00	27.70	13	7,373	0.18%
2020/11/25	4	28.10	0	0.00	28.05	4	7,542	0.05%
2020/11/24	11	27.95	0	0.00	28.05	11	7,534	0.15%
2020/11/20	12	27.96	1.3	28.01	28.15	10.7	7,425	0.14%
2020/11/18	21	28.06	3	28.15	28.20	18	7,418	0.24%
2020/11/17	0	0.00	8	27.98	28.00	-8	7,326	-0.11%
2020/11/16	0	27.40	17	27.40	27.50	-17	7,345	-0.23%
2020/11/13	2	27.55	1	27.25	27.60	1	7,415	0.01%
2020/11/12	1	27.70	11	27.51	27.60	-10	7,452	-0.13%
2020/11/11	0	0.00	22	27.30	27.70	-22	7,458	-0.29%
2020/11/10	0	0.00	2	26.80	26.90	-2	7,254	-0.03%
2020/11/09	0	26.50	7	26.45	26.60	-7	7,186	-0.10%
2020/11/06	1	26.20	0	0.00	26.20	1	7,189	0.01%
2020/11/05	0.2	26.25	1	26.20	26.20	-0.8	7,223	-0.01%
2020/11/03	1	26.05	0	0.00	26.20	1	7,343	0.01%
2020/10/30	7	25.59	0	0.00	25.75	7	7,470	0.09%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	1.2	25.92	0	0.00	26.10	1.2	7,839	0.01%
2020/10/27	1	25.95	0	0.00	25.90	1	8,024	0.01%
2020/10/23	1	26.25	10	26.25	26.20	-9	8,302	-0.11%
2020/10/22	0	0.00	2	26.00	26.25	-2	8,583	-0.02%
2020/10/21	3	26.00	2	25.80	25.75	1	9,269	0.01%
2020/10/19	0	0.00	1	26.10	26.10	-1	9,777	-0.01%
2020/10/16	1	26.14	3	26.00	25.95	-2	10,069	-0.02%
2020/10/15	0.1	26.15	0	0.00	26.15	0.1	10,261	0.00%
2020/10/13	2	25.85	0	0.00	25.70	2	10,653	0.02%
2020/10/12	1	26.05	0	0.00	25.90	1	10,935	0.01%
2020/10/07	0	0.00	10	26.20	26.10	-10	11,280	-0.09%
2020/10/06	0.2	26.10	4	26.10	26.10	-3.8	11,404	-0.03%
2020/10/05	2.1	25.61	0	0.00	25.75	2.1	11,465	0.02%
2020/09/30	0	25.45	0	0.00	25.30	0	11,480	0.00%
2020/09/29	2	25.20	0	0.00	25.15	2	11,475	0.02%
2020/09/28	0.2	25.50	0	0.00	25.40	0.2	11,562	0.00%
2020/09/25	1	25.10	8	24.98	25.10	-7	11,642	-0.06%
2020/09/24	21	25.03	13	24.92	24.85	8	11,757	0.07%
2020/09/23	7	25.52	0	0.00	25.55	7	11,728	0.06%
2020/09/22	6	25.68	0	0.00	25.65	6	11,731	0.05%
2020/09/21	1	25.80	0	0.00	25.85	1	11,656	0.01%
2020/09/18	6	26.00	0	0.00	25.75	6	11,659	0.05%
2020/09/17	3	25.87	0	0.00	25.95	3	11,518	0.03%
2020/09/16	1	26.00	4.7	26.06	26.00	-3.6	11,472	-0.03%
2020/09/15	23.5	26.19	0	0.00	26.15	23.5	11,387	0.21%
2020/09/11	10	26.65	0	0.00	26.45	10	11,306	0.09%
2020/09/10	1	26.70	0	0.00	26.65	1	11,332	0.01%
2020/09/08	7	27.21	0	0.00	27.00	7	11,374	0.06%
2020/09/07	0.2	27.30	6	27.30	27.30	-5.8	11,348	-0.05%
2020/09/04	6	26.55	30	26.90	26.90	-24	11,400	-0.21%
2020/09/03	14	27.07	7	26.94	26.80	7	11,372	0.06%
2020/09/02	3	26.40	0	0.00	26.55	3	11,262	0.03%
2020/09/01	1	26.20	0	0.00	26.25	1	11,303	0.01%
2020/08/31	0	26.65	2	26.40	26.45	-2	11,257	-0.02%
2020/08/28	0.2	26.20	0	0.00	26.20	0.2	11,175	0.00%
2020/08/27	2	26.03	0	0.00	26.20	2	11,261	0.02%
2020/08/25	1	26.15	0	0.00	26.30	1	11,317	0.01%
2020/08/24	0	0.00	1	26.20	26.00	-1	11,736	-0.01%
2020/08/21	1	26.00	14	26.25	26.25	-13	11,797	-0.11%
2020/08/20	17	25.51	0	0.00	25.65	17	11,798	0.14%
2020/08/19	0	0.00	20	26.50	26.30	-20	11,714	-0.17%
2020/08/18	0	0.00	1	26.40	26.50	-1	11,700	-0.01%
2020/08/17	1.1	26.26	0	0.00	26.40	1.1	11,752	0.01%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/12	0	0.00	31	25.90	26.30	-31	12,298	-0.25%
2020/08/11	4	26.14	0	0.00	26.05	4	12,387	0.03%
2020/08/10	0	0.00	5	26.40	26.45	-5	12,453	-0.04%
2020/08/06	3	26.20	0	0.00	26.20	3	12,602	0.02%
2020/08/05	0.1	26.20	0	0.00	26.10	0.1	12,770	0.00%
2020/08/04	1	26.10	0	0.00	26.05	1	12,853	0.01%
2020/08/03	18	26.34	3	26.35	26.10	15	13,049	0.11%
2020/07/31	1	25.35	2	25.60	25.60	-1	13,272	-0.01%
2020/07/30	22.2	25.47	0	0.00	25.70	22.2	14,646	0.15%
2020/07/29	30	25.50	0	0.00	25.45	30	15,192	0.20%
2020/07/28	13.2	25.90	0	0.00	25.45	13.2	15,219	0.09%
2020/07/27	55	26.58	0	0.00	26.00	55	15,254	0.36%
2020/07/24	1	29.20	4	29.25	29.20	-3	14,634	-0.02%
2020/07/23	6	29.94	25	29.95	30.00	-19	14,505	-0.13%
2020/07/22	0	0.00	105	30.15	30.30	-105	14,438	-0.73%	大賣/鉅額交易
2020/07/21	30	30.25	0	0.00	30.30	30	14,329	0.21%
2020/07/20	0	0.00	20	30.00	30.30	-20	14,265	-0.14%
2020/07/17	17	30.43	3	30.37	30.15	14	14,175	0.10%
2020/07/16	4.1	30.30	30	30.40	30.50	-25.9	14,198	-0.18%
2020/07/15	103	29.90	0	0.00	29.80	103	14,096	0.73%	大買/鉅額交易
2020/07/14	0	0.00	10	29.60	29.50	-10	13,961	-0.07%
2020/07/13	3	29.50	6	29.56	29.60	-3	14,039	-0.02%
2020/07/10	3	28.90	20.4	28.92	28.90	-17.4	14,019	-0.12%
2020/07/09	0	0.00	2	29.10	28.95	-2	14,089	-0.01%
2020/07/08	3	28.95	3	29.05	29.10	0	14,334	0.00%
2020/07/07	30	29.10	1	28.95	29.05	29	14,460	0.20%
2020/07/06	4.1	29.04	1	29.00	29.05	3.1	14,421	0.02%
2020/07/03	4	28.90	11	29.00	28.90	-7	14,468	-0.05%
2020/07/02	11	28.80	4	28.58	28.90	7	14,485	0.05%
2020/07/01	3	28.40	2	28.35	28.20	1	14,485	0.01%
2020/06/30	0	27.80	3	27.75	27.90	-3	14,509	-0.02%
2020/06/29	3.3	27.51	1	27.50	27.60	2.3	14,654	0.02%
2020/06/24	3	27.80	1	27.85	27.75	2	14,722	0.01%
2020/06/22	14.1	27.67	0	0.00	27.70	14.1	14,914	0.09%
2020/06/19	3	27.80	0	0.00	27.40	3	15,054	0.02%
2020/06/18	2	27.90	1	27.85	27.85	1	15,120	0.01%
2020/06/17	3	27.80	0	0.00	27.90	3	15,241	0.02%
2020/06/16	1.1	27.55	0	0.00	27.50	1.1	15,417	0.01%
2020/06/15	3	27.40	0	0.00	27.20	3	15,649	0.02%
2020/06/12	0	0.00	2	26.95	27.45	-2	15,707	-0.01%
2020/06/11	3	27.85	1	27.85	27.70	2	15,728	0.01%
2020/06/10	3	28.53	16	28.61	28.70	-13	15,672	-0.08%
2020/06/09	2	28.25	14	28.31	28.40	-12	16,010	-0.07%
2020/06/08	4	28.03	5	28.00	28.15	-1	16,055	-0.01%
2020/06/05	0.1	27.80	5	27.75	27.80	-4.9	15,962	-0.03%
2020/06/04	0	0.00	4	27.65	27.80	-4	15,987	-0.03%
2020/06/03	17	27.71	28	27.67	27.80	-11	16,061	-0.07%
2020/06/02	24	27.32	2	27.40	27.35	22	15,979	0.14%
2020/06/01	0	0.00	2	27.35	27.30	-2	15,947	-0.01%
2020/05/29	2	26.90	1	27.35	26.90	1	15,935	0.01%
2020/05/28	3	27.05	0	0.00	27.10	3	15,573	0.02%
2020/05/27	7	27.40	1	27.50	27.30	6	15,522	0.04%
2020/05/26	5.2	27.30	3	27.30	27.30	2.2	15,573	0.01%
2020/05/25	2.2	26.82	10	26.70	26.90	-7.8	15,559	-0.05%
2020/05/22	8	27.01	2	27.00	26.85	6	15,493	0.04%
2020/05/21	4	27.51	3	27.52	27.50	1	15,412	0.01%
2020/05/20	17	27.41	14	27.60	27.60	3	15,281	0.02%
2020/05/19	17	27.23	11	27.39	27.40	6	15,000	0.04%
2020/05/18	2.1	27.02	18	26.85	26.95	-15.9	14,833	-0.11%
2020/05/15	13	26.77	2	26.35	26.40	11	14,753	0.07%
2020/05/14	12	26.60	0	0.00	26.65	12	14,663	0.08%
2020/05/13	1	26.55	11	26.57	26.60	-10	14,564	-0.07%
2020/05/12	7	26.71	20	26.70	26.85	-13	14,476	-0.09%
2020/05/11	4	27.35	2	27.53	27.25	2	14,283	0.01%
2020/05/08	16	27.38	6	27.37	27.25	10	14,144	0.07%
2020/05/07	43	27.61	25	27.47	27.35	18	13,904	0.13%
2020/05/06	91.1	29.66	46.2	29.44	28.25	44.9	13,471	0.33%
2020/05/05	7	27.85	16	26.54	28.05	-9	11,940	-0.08%
2020/05/04	11	25.53	1.2	25.40	25.50	9.8	11,302	0.09%
2020/04/30	6	25.89	15	26.04	26.00	-9	11,141	-0.08%
2020/04/29	37.1	25.03	13	25.06	25.10	24.1	11,081	0.22%
2020/04/28	12.4	25.07	10	25.05	24.90	2.4	11,065	0.02%
2020/04/27	1.2	24.69	0	0.00	24.75	1.2	11,124	0.01%
2020/04/24	27	23.89	0	0.00	23.75	27	10,988	0.25%
2020/04/23	2	23.90	0	0.00	23.90	2	10,816	0.02%
2020/04/22	1	23.55	1	23.85	23.85	0	10,708	0.00%
2020/04/21	0	0.00	1	23.95	23.95	-1	10,699	-0.01%
2020/04/17	6.1	24.90	1	24.90	24.85	5.1	10,346	0.05%
2020/04/16	2	24.80	0	0.00	24.75	2	10,245	0.02%
2020/04/15	6	25.21	6	25.22	25.30	0	10,071	0.00%
2020/04/14	3	25.18	7	25.19	25.10	-4	9,996	-0.04%
2020/04/13	7	25.56	3	25.05	25.20	4	9,843	0.04%
2020/04/10	2	24.70	0	0.00	24.70	2	9,553	0.02%
2020/04/09	1	23.80	1	24.05	24.10	0	9,410	0.00%
2020/04/08	1	23.70	10	23.50	23.85	-9	9,316	-0.10%
2020/04/07	1	23.35	0	0.00	23.55	1	9,220	0.01%
2020/04/06	0.1	23.10	5	22.85	23.05	-4.9	9,061	-0.05%
2020/04/01	1	22.60	0	0.00	22.50	1	8,904	0.01%
2020/03/30	0	0.00	5	22.65	22.60	-5	8,602	-0.06%
2020/03/27	5	22.70	2	22.80	22.65	3	8,538	0.04%
2020/03/26	12.4	22.58	0	0.00	22.65	12.4	8,414	0.15%
2020/03/25	2	22.55	1	22.45	22.45	1	8,375	0.01%
2020/03/24	1	21.50	2	21.30	21.35	-1	8,272	-0.01%
2020/03/23	2	20.60	0	0.00	20.50	2	8,134	0.02%
2020/03/20	2	21.60	0	0.00	21.85	2	8,072	0.02%
2020/03/18	1	22.70	0	0.00	22.15	1	7,674	0.01%
2020/03/16	0.1	23.30	0	0.00	23.25	0.1	7,489	0.00%
2020/03/13	6	23.10	5	24.00	23.90	1	7,342	0.01%
2020/03/12	1	26.00	1	25.45	25.30	0	6,851	0.00%
2020/03/10	2	27.40	0	0.00	27.10	2	6,674	0.03%
2020/03/06	0	28.20	3	28.05	28.10	-3	6,553	-0.05%
2020/03/05	2.1	28.40	0.9	28.40	28.40	1.2	6,520	0.02%
2020/03/03	5	28.01	0	0.00	28.00	5	6,610	0.08%
2020/02/27	1	28.30	0	0.00	28.25	1	6,839	0.01%
2020/02/26	0.1	28.65	0	0.00	28.65	0.1	6,762	0.00%
2020/02/25	6.3	28.30	0	0.00	28.60	6.3	6,738	0.09%
2020/02/18	0	28.95	5	29.00	29.00	-5	6,882	-0.07%
2020/02/17	0.1	28.90	0	0.00	28.85	0.1	6,866	0.00%
2020/02/14	10	28.85	0	0.00	28.95	10	6,880	0.15%
2020/02/13	0	0.00	1	28.70	28.90	-1	6,924	-0.01%
2020/02/12	0	0.00	5	28.65	28.60	-5	7,059	-0.07%
2020/02/07	10	28.35	0	28.50	28.20	10	7,192	0.14%
2020/02/06	0.1	28.90	10	28.95	28.85	-9.9	7,214	-0.14%
2020/02/05	0.1	28.80	0	0.00	28.60	0.1	7,457	0.00%
2020/02/03	3	29.20	0	0.00	28.15	3	7,590	0.04%
2020/01/31	0	0.00	1	28.35	28.20	-1	7,410	-0.01%
2020/01/30	11	28.28	0	0.00	28.00	11	7,325	0.15%
2020/01/17	0	29.50	5	29.50	29.50	-5	7,077	-0.07%
2020/01/16	0.5	29.50	0	0.00	29.45	0.5	7,071	0.01%
2020/01/15	0.1	29.50	0	0.00	29.45	0.1	7,110	0.00%
2020/01/14	1	29.45	1	29.55	29.50	0	7,081	0.00%
2020/01/07	0	29.45	0	0.00	29.40	0	7,504	0.00%
2020/01/06	3.2	29.62	0	0.00	29.55	3.2	7,566	0.04%
2020/01/03	0.1	30.00	0	0.00	30.00	0.1	7,595	0.00%
2020/01/02	0.3	29.90	0	0.00	29.90	0.3	7,603	0.00%
2019/12/31	1	29.85	0	0.00	29.85	1	7,651	0.01%
2019/12/27	2	29.98	0	0.00	30.00	2	7,621	0.03%
2019/12/26	0.1	30.00	0	0.00	30.00	0.1	7,694	0.00%
2019/12/25	0.1	30.00	0	0.00	30.10	0.1	7,794	0.00%
2019/12/23	0	30.50	0	0.00	30.55	0	7,780	0.00%
2019/12/20	0	0.00	1	30.55	30.55	-1	7,744	-0.01%
2019/12/19	2.2	30.25	2	30.25	30.30	0.2	7,644	0.00%
2019/12/18	3	30.25	1	30.15	30.15	2	7,630	0.03%
2019/12/17	2	30.10	10	30.10	30.20	-8	7,694	-0.10%
2019/12/13	2	29.35	0	0.00	29.50	2	7,658	0.03%
2019/12/09	0	29.30	0	0.00	29.25	0	7,720	0.00%
2019/12/06	5	29.25	0	0.00	29.35	5	7,824	0.06%
2019/12/05	0.1	29.30	0	0.00	29.25	0.1	7,858	0.00%
2019/12/04	0.3	29.30	0	0.00	29.25	0.3	7,880	0.00%
2019/12/02	0.2	29.55	0	0.00	29.65	0.2	7,912	0.00%
2019/11/29	0.2	29.75	2	29.80	29.75	-1.8	7,980	-0.02%
2019/11/27	1	29.90	0	0.00	30.10	1	7,945	0.01%
2019/11/26	0.1	29.95	1	29.90	29.95	-0.9	7,928	-0.01%
2019/11/25	0.1	29.75	0	0.00	29.75	0.1	7,609	0.00%
2019/11/22	0	0.00	0.5	29.65	29.55	-0.5	7,731	-0.01%
2019/11/18	0.3	29.85	0	0.00	29.85	0.3	7,765	0.00%
2019/11/15	1	29.90	1	29.90	29.75	0	7,792	0.00%
2019/11/11	10	30.00	0	0.00	29.90	10	8,256	0.12%
2019/11/08	2	30.35	0	0.00	30.25	2	8,145	0.02%
2019/11/07	0	0.00	0.3	30.45	30.55	-0.3	8,132	0.00%
2019/11/06	1	30.35	1	30.70	30.65	0	8,041	0.00%
2019/11/05	4	30.65	0	0.00	30.75	4	7,971	0.05%
2019/11/04	1	30.30	3	30.37	30.50	-2	7,924	-0.03%
2019/10/31	2	29.65	0	0.00	29.60	2	7,650	0.03%
2019/10/30	0	0.00	1.9	29.40	29.55	-1.9	7,697	-0.02%
2019/10/29	0.1	29.05	0	0.00	29.05	0.1	7,796	0.00%
2019/10/28	0.2	29.10	0	0.00	29.05	0.2	7,921	0.00%
2019/10/25	0.2	29.20	0	0.00	29.15	0.2	7,921	0.00%
2019/10/23	0	0.00	1	29.35	29.40	-1	8,055	-0.01%
2019/10/22	0	29.60	0	0.00	29.60	0	8,045	0.00%
2019/10/21	0	0.00	5	29.25	29.40	-5	8,119	-0.06%
2019/10/18	10	29.65	5	29.55	29.20	5	8,162	0.06%
2019/10/17	0	0.00	3	29.35	29.50	-3	8,119	-0.04%
2019/10/16	0.3	29.25	3	29.22	29.25	-2.7	8,150	-0.03%
2019/10/15	2	28.80	3	29.25	29.25	-1	8,205	-0.01%
2019/10/07	0	28.70	0	0.00	28.70	0	8,060	0.00%
2019/10/03	1	28.20	0	0.00	28.20	1	8,039	0.01%
2019/10/02	2	28.55	0	0.00	28.30	2	8,045	0.02%
2019/10/01	0.1	28.70	0	0.00	28.65	0.1	7,980	0.00%
2019/09/27	0	28.55	0	0.00	28.65	0	7,915	0.00%
2019/09/26	0.1	28.50	0	0.00	28.50	0.1	7,930	0.00%
2019/09/25	2.1	28.75	0	0.00	28.70	2.1	7,952	0.03%
2019/09/23	1	28.80	0	0.00	28.80	1	8,036	0.01%
2019/09/19	4	28.80	0	0.00	28.70	4	7,963	0.05%
2019/09/12	1	29.00	0	0.00	29.00	1	7,960	0.01%
2019/09/10	0	0.00	0.1	29.00	28.75	-0.1	8,031	0.00%
2019/09/09	2	29.35	0	0.00	29.40	2	7,937	0.03%
2019/09/06	0	29.30	0	0.00	29.30	0	7,911	0.00%
2019/09/05	1	29.20	0	0.00	29.20	1	7,893	0.01%
2019/09/03	0	0.00	1	28.70	28.70	-1	7,812	-0.01%
2019/08/30	0.1	28.50	0	0.00	28.50	0.1	7,747	0.00%
2019/08/28	0	0.00	1	28.00	27.90	-1	7,719	-0.01%
2019/08/27	1.1	28.14	1	27.90	27.75	0.1	7,703	0.00%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/23	10.1	28.18	5	28.15	28.25	5.1	7,760	0.07%
2019/08/21	1	28.20	0	0.00	28.20	1	7,844	0.01%
2019/08/20	2	28.38	1	28.40	28.35	1	7,847	0.01%
2019/08/19	2	28.60	1	28.55	28.55	1	7,767	0.01%
2019/08/16	2	27.98	3	28.30	28.30	-1	7,765	-0.01%
2019/08/15	10	27.56	0	0.00	27.50	10	7,756	0.13%
2019/08/13	0.2	28.20	0	0.00	28.05	0.2	7,824	0.00%
2019/08/12	10	28.50	0	0.00	28.45	10	7,869	0.13%
2019/08/08	5	28.65	0	0.00	28.75	5	7,942	0.06%
2019/08/02	2	28.85	0	0.00	28.90	2	8,073	0.02%
2019/08/01	2	29.35	0	0.00	29.25	2	8,131	0.02%
2019/07/31	2	29.90	0	0.00	29.60	2	8,115	0.02%
2019/07/30	1	30.00	0	0.00	30.00	1	8,089	0.01%
2019/07/25	0	0.00	1	30.45	30.25	-1	8,296	-0.01%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	1	30.80	0	0.00	30.80	1	8,336	0.01%
2019/07/22	0.1	31.25	0	0.00	31.25	0.1	8,296	0.00%
2019/07/17	0	0.00	0	34.00	34.10	0	7,979	0.00%
2019/07/15	0.1	33.80	0	0.00	33.80	0.1	7,784	0.00%
2019/07/11	0	0.00	1	33.90	33.90	-1	7,911	-0.01%
2019/07/09	0	0.00	1	33.95	33.85	-1	7,977	-0.01%
2019/07/04	0	0.00	1	34.05	34.00	-1	8,263	-0.01%
2019/07/02	1	34.00	5	34.00	34.05	-4	8,631	-0.05%
2019/06/28	1	33.90	1	33.75	33.50	0	8,718	0.00%
2019/06/27	1	34.15	0	0.00	33.95	1	8,729	0.01%
2019/06/25	0	33.40	0	0.00	33.45	0	8,853	0.00%
2019/06/24	0.1	33.60	0	0.00	33.75	0.1	8,854	0.00%
2019/06/13	0.1	32.70	0	0.00	32.70	0.1	8,852	0.00%
2019/06/05	0	0.00	1	32.90	32.60	-1	8,964	-0.01%
2019/05/30	1	32.60	5	32.60	32.25	-4	9,024	-0.04%
2019/05/23	0	31.50	0	0.00	31.45	0	8,918	0.00%
2019/05/22	0.1	31.55	0	0.00	31.50	0.1	8,890	0.00%
2019/05/21	0	0.00	1	31.95	32.05	-1	8,831	-0.01%
2019/05/20	1	33.00	0	0.00	32.60	1	8,623	0.01%
2019/05/13	0.1	31.70	0	0.00	31.70	0.1	8,319	0.00%
2019/05/08	7	32.45	7	32.70	32.85	0	8,321	0.00%
2019/05/07	7	32.66	7	32.75	32.80	0	8,263	0.00%
2019/05/06	0	0.00	13.9	32.61	32.65	-13.9	8,232	-0.17%
2019/05/03	10	33.10	10	33.30	33.20	0	8,130	0.00%
2019/04/26	0	0.00	6	32.75	33.25	-6	8,000	-0.07%
2019/04/22	0	0.00	0.1	32.25	32.45	-0.1	8,299	0.00%
2019/04/18	5	31.90	5	31.85	31.80	0	8,417	0.00%
2019/04/17	0	0.00	5	32.50	32.65	-5	8,373	-0.06%
2019/04/11	5	32.75	0	0.00	32.30	5	8,581	0.06%
2019/04/10	0	0.00	2	32.50	32.60	-2	8,475	-0.02%
2019/04/09	0	0.00	0.2	32.50	32.50	-0.2	8,405	0.00%
2019/04/03	0	0.00	5	31.25	31.90	-5	8,044	-0.06%
2019/04/02	0	0.00	17	30.84	31.00	-17	7,902	-0.22%
2019/04/01	13	30.55	0	0.00	30.50	13	7,901	0.16%
2019/03/29	0	0.00	10	30.50	30.45	-10	7,798	-0.13%
2019/03/26	0	0.00	4	31.20	30.90	-4	7,844	-0.05%
2019/03/25	0	0.00	5	31.05	31.30	-5	7,838	-0.06%
2019/03/21	0	0.00	2	30.83	31.00	-2	7,870	-0.03%
2019/03/20	4	30.58	7	30.55	30.50	-3	7,905	-0.04%
2019/03/19	0	0.00	3	30.40	30.50	-3	7,973	-0.04%
2019/03/14	10	30.00	0	0.00	29.95	10	7,949	0.13%
2019/02/27	1	30.85	10	30.30	30.50	-9	8,569	-0.11%
2019/02/26	3	31.17	1	31.15	31.25	2	8,489	0.02%
2019/02/22	5	30.79	3	30.95	31.20	2	8,529	0.02%
2019/02/21	1	30.90	0	0.00	31.20	1	8,618	0.01%
2019/02/20	5	30.75	6	30.88	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	4	30.70	30.70	-4	9,152	-0.04%
2019/02/18	0	0.00	5	30.40	30.25	-5	9,211	-0.05%
2019/02/15	1	30.00	5	30.14	30.05	-4	9,219	-0.04%
2019/02/13	6	29.99	21	29.85	30.00	-15	9,085	-0.17%
2019/02/12	4	29.58	0	0.00	29.80	4	9,064	0.04%
2019/02/11	6	29.48	0	0.00	29.65	6	9,077	0.07%
2019/01/29	0	0.00	1	29.35	29.40	-1	8,912	-0.01%
2019/01/22	0	0.00	1	29.50	29.40	-1	8,991	-0.01%
2019/01/16	0	0.00	1	29.10	29.05	-1	9,257	-0.01%
2019/01/15	0	0.00	3	29.42	29.55	-3	9,229	-0.03%
2019/01/09	0	0.00	1	29.30	29.30	-1	9,492	-0.01%
2019/01/08	12	28.82	7	28.90	28.85	5	9,781	0.05%
2019/01/04	3	27.80	6	28.23	28.25	-3	9,958	-0.03%
2019/01/03	4	27.90	5	28.04	28.20	-1	10,232	-0.01%
2019/01/02	3	27.95	3	28.10	28.05	0	10,398	0.00%
2018/12/28	0	0.00	4	27.88	27.90	-4	10,424	-0.04%
2018/12/27	5	27.50	0	0.00	27.50	5	10,478	0.05%
2018/12/26	1	27.75	0	0.00	27.65	1	10,470	0.01%
2018/12/25	1	27.70	1	28.00	27.95	0	10,574	0.00%
2018/12/24	5	28.10	4	27.96	28.25	1	10,708	0.01%
2018/12/21	10	27.90	4	28.05	27.60	6	11,052	0.05%
2018/12/19	0	0.00	6	28.33	28.50	-6	10,948	-0.05%
2018/12/18	5	28.34	1.1	28.35	28.20	3.9	11,087	0.04%
2018/12/17	10	28.71	2	28.68	28.80	8	11,426	0.07%
2018/12/14	5	28.21	3	28.25	28.15	2	11,796	0.02%
2018/12/13	1	28.25	2	28.45	28.45	-1	11,923	-0.01%
2018/12/12	4	28.63	3	28.68	28.60	1	12,034	0.01%
2018/12/11	5	28.72	3	28.95	28.65	2	12,027	0.02%
2018/12/10	3	28.60	6	28.61	28.65	-3	12,243	-0.02%
2018/12/07	0	0.00	3	28.47	28.75	-3	12,390	-0.02%
2018/12/06	1	28.10	21	28.05	28.15	-20	12,688	-0.16%
2018/12/05	11	28.20	1	28.40	28.40	10	12,999	0.08%
2018/12/04	12	28.76	0	0.00	28.60	12	13,179	0.09%
2018/12/03	0	0.00	3	28.98	29.30	-3	13,251	-0.02%
2018/11/30	2	28.50	3	28.57	28.45	-1	13,246	-0.01%
2018/11/29	4	28.53	1	28.85	28.30	3	13,327	0.02%
2018/11/28	1	28.35	3	28.53	28.60	-2	13,318	-0.02%
2018/11/27	2	28.15	0	0.00	28.20	2	13,315	0.02%
2018/11/26	2	28.78	2	29.05	28.75	0	13,324	0.00%
2018/11/23	2	28.50	1	28.90	28.45	1	13,454	0.01%
2018/11/22	0	0.00	4	28.85	28.85	-4	13,484	-0.03%
2018/11/20	3	29.07	1	29.25	29.25	2	13,803	0.01%
2018/11/19	2	29.38	3	29.60	29.45	-1	14,145	-0.01%
2018/11/16	15	29.76	3	29.65	29.35	12	14,578	0.08%
2018/11/15	3	31.22	2	31.28	31.20	1	14,643	0.01%
2018/11/14	1	31.35	1	31.55	31.50	0	14,867	0.00%
2018/11/13	1	30.65	1	31.15	31.50	0	14,898	0.00%
2018/11/12	1	31.05	1	31.25	31.50	0	14,956	0.00%
2018/11/09	6	31.01	1	31.30	30.95	5	15,009	0.03%
2018/11/08	3	31.50	3	31.75	31.80	0	15,190	0.00%
2018/11/07	2	31.35	6	31.39	31.45	-4	15,304	-0.03%
2018/11/06	8	31.06	3	31.20	30.90	5	15,321	0.03%
2018/11/05	3	30.92	1	30.70	30.85	2	15,279	0.01%
2018/11/02	2.1	31.16	10	31.43	31.65	-7.9	15,247	-0.05%
2018/11/01	5	30.61	2	30.90	30.65	3	15,160	0.02%
2018/10/31	0	0.00	7	30.74	31.05	-7	15,259	-0.05%
2018/10/30	12	30.19	3	30.45	30.15	9	15,259	0.06%
2018/10/29	1.9	29.58	1	29.55	29.95	0.9	15,194	0.01%
2018/10/26	13	30.00	12	29.78	30.00	1	15,210	0.01%
2018/10/25	2	30.25	165	30.03	30.20	-163	15,222	-1.07%	大賣/鉅額交易
2018/10/23	7	31.33	2	31.25	31.20	5	15,026	0.03%
2018/10/22	3	31.68	3	31.65	32.20	0	15,038	0.00%
2018/10/19	8	31.16	2	31.20	31.25	6	15,040	0.04%
2018/10/18	2	31.80	4	32.06	32.05	-2	14,906	-0.01%
2018/10/17	2	31.63	3	31.80	31.55	-1	14,932	-0.01%
2018/10/16	4	31.35	11	31.47	31.05	-7	14,994	-0.05%
2018/10/15	4	32.30	2	32.10	32.10	2	14,845	0.01%
2018/10/12	2	31.55	4	32.79	33.25	-2	14,868	-0.01%
2018/10/11	7	32.79	0	0.00	32.35	7	15,030	0.05%
2018/10/09	1	34.70	2	35.30	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	3	34.78	35.05	-3	14,603	-0.02%
2018/10/05	7	34.49	2	34.43	34.50	5	14,624	0.03%
2018/10/04	4	34.93	1	34.95	35.15	3	14,724	0.02%
2018/10/03	1	35.30	2	35.70	35.40	-1	14,807	-0.01%
2018/10/02	1	34.55	14	34.81	35.40	-13	14,917	-0.09%
2018/10/01	3.2	35.03	2	34.95	34.80	1.2	15,055	0.01%
2018/09/28	1	35.65	7.3	35.57	35.70	-6.3	15,180	-0.04%
2018/09/27	3	36.25	10	36.00	36.35	-7	15,212	-0.05%
2018/09/26	1	35.85	1	36.05	36.00	0	15,398	0.00%
2018/09/25	5	36.39	3	36.53	36.20	2	15,450	0.01%
2018/09/21	4	37.01	2	36.20	37.40	2	15,309	0.01%
2018/09/20	5	36.14	7	35.86	35.80	-2	14,943	-0.01%
2018/09/19	6	36.94	11	36.66	37.00	-5	14,610	-0.03%
2018/09/18	0	0.00	4	36.06	36.15	-4	14,327	-0.03%
2018/09/17	5	35.96	1	35.95	35.75	4	14,190	0.03%
2018/09/14	3	36.08	3.2	36.25	36.05	-0.2	14,164	0.00%
2018/09/12	1	35.45	3	35.87	35.45	-2	13,754	-0.01%
2018/09/11	2	34.85	3	35.03	35.45	-1	13,492	-0.01%
2018/09/10	3	34.50	5	34.69	34.50	-2	13,213	-0.02%
2018/09/07	14	34.28	16	34.20	34.05	-2	13,127	-0.02%
2018/09/06	4.3	34.51	4	34.95	34.35	0.3	12,986	0.00%
2018/09/05	2.5	34.82	2	35.15	34.70	0.5	12,867	0.00%
2018/09/04	15	34.65	13	34.90	34.75	2	12,655	0.02%
2018/09/03	3	35.08	1	34.60	34.60	2	12,558	0.02%
2018/08/31	11	35.29	11.2	35.56	35.75	-0.2	12,429	0.00%
2018/08/30	56	35.64	59	35.71	35.70	-3	12,333	-0.02%
2018/08/29	38	35.61	38	35.66	35.70	0	12,200	0.00%
2018/08/28	24	35.71	21	35.97	35.95	3	12,067	0.02%
2018/08/27	7.3	35.42	3	35.57	35.70	4.3	11,937	0.04%
2018/08/24	66	36.05	71	36.09	36.00	-5	11,651	-0.04%
2018/08/23	28	36.58	5	36.26	37.25	23	11,349	0.20%
2018/08/22	18	34.88	8	35.51	35.20	10	10,837	0.09%
2018/08/21	10	33.45	0	0.00	34.05	10	10,315	0.10%
2018/08/15	10.3	32.59	0	0.00	32.25	10.3	9,932	0.10%
2018/08/14	0	0.00	8.9	32.64	32.75	-8.9	9,740	-0.09%
2018/08/13	0	0.00	2	31.70	31.80	-2	9,633	-0.02%
2018/08/10	6	31.88	0	0.00	31.80	6	9,675	0.06%
2018/08/06	0	0.00	0.2	31.95	32.10	-0.2	9,514	0.00%
2018/08/03	5	31.15	5	30.95	31.25	0	9,420	0.00%
2018/08/01	0	0.00	1	32.70	32.30	-1	9,203	-0.01%
2018/07/31	0	0.00	1	32.30	32.60	-1	9,132	-0.01%
2018/07/26	0	0.00	4	32.75	32.85	-4	8,977	-0.04%
2018/07/25	6	32.30	4	32.20	32.20	2	8,997	0.02%
2018/07/24	0	0.00	3	32.60	32.65	-3	9,134	-0.03%
2018/07/20	0	0.00	1	31.85	32.20	-1	8,874	-0.01%
2018/07/18	3	32.65	0	33.00	33.25	3	8,444	0.04%
2018/07/17	1	32.05	0	0.00	32.00	1	8,072	0.01%
2018/07/16	0	0.00	2	31.65	31.70	-2	7,960	-0.03%
2018/07/12	0	0.00	1	31.85	32.00	-1	7,804	-0.01%
2018/07/11	6	31.50	6	32.00	31.90	0	7,616	0.00%
2018/07/10	14	32.10	18	32.00	32.05	-4	7,440	-0.05%
2018/07/09	1	32.00	4	32.33	32.35	-3	7,233	-0.04%
2018/07/06	0	0.00	6	31.50	31.50	-6	6,964	-0.09%
2018/07/05	1.4	30.92	0	0.00	30.90	1.4	6,686	0.02%
2018/07/04	1	29.60	3	30.53	30.80	-2	6,554	-0.03%
2018/07/03	0	0.00	12	29.51	29.55	-12	6,348	-0.19%
2018/06/29	0	0.00	5	28.95	28.90	-5	6,194	-0.08%
2018/06/28	1	28.35	0	0.00	28.50	1	6,113	0.02%
2018/06/26	6	28.88	1	28.65	28.80	5	6,046	0.08%
2018/06/25	5	28.65	5	28.95	29.45	0	5,984	0.00%
2018/06/15	0	0.00	1	29.45	29.60	-1	5,668	-0.02%
2018/06/13	0	0.00	1	29.15	29.15	-1	5,443	-0.02%
2018/06/12	0	0.00	1	29.00	29.10	-1	5,683	-0.02%
2018/06/07	0	0.00	2	29.60	29.80	-2	5,651	-0.04%
2018/06/06	0	0.00	7.1	29.90	29.95	-7.1	5,608	-0.13%
2018/06/05	10	29.40	10	29.38	29.50	0	5,511	0.00%
2018/06/04	1	28.95	0	0.00	29.35	1	5,493	0.02%
2018/05/28	2	28.70	0	0.00	28.70	2	5,291	0.04%
2018/05/21	0	0.00	1	29.00	28.95	-1	5,414	-0.02%
2018/05/18	5	28.65	10	28.63	28.65	-5	5,417	-0.09%
2018/05/10	1	28.35	5	28.35	28.20	-4	6,252	-0.06%
2018/05/09	5	28.45	0	0.00	28.30	5	6,304	0.08%
2018/05/08	0	0.00	3	28.37	28.40	-3	6,379	-0.05%
2018/05/07	0	0.00	2	28.00	28.10	-2	6,378	-0.03%
2018/05/04	7	27.61	0	0.00	27.70	7	6,372	0.11%
2018/05/03	2	28.13	0	0.00	28.15	2	6,405	0.03%
2018/05/02	0	0.00	21	28.60	28.60	-21	6,429	-0.33%
2018/04/30	0	0.00	14	28.16	28.40	-14	6,402	-0.22%
2018/04/27	0	0.00	10	27.25	27.20	-10	6,267	-0.16%
2018/04/26	0	0.00	7	27.39	27.10	-7	6,388	-0.11%
2018/04/25	0	0.00	36	27.12	27.20	-36	6,418	-0.56%
2018/04/24	5	26.90	1	26.75	26.85	4	6,472	0.06%
2018/04/23	1.6	27.09	0	0.00	27.15	1.6	6,535	0.03%
2018/04/19	0	0.00	64	27.15	27.20	-64	6,875	-0.93%
2018/04/18	0	0.00	1	26.90	26.90	-1	6,949	-0.01%
2018/04/17	30	26.50	0	0.00	26.50	30	7,049	0.43%
2018/04/16	2	26.58	1	26.60	26.65	1	7,205	0.01%
2018/04/13	0	0.00	6	26.70	26.65	-6	7,290	-0.08%
2018/04/11	0	0.00	1	27.00	27.00	-1	7,536	-0.01%
2018/04/10	0	0.00	2	27.10	27.20	-2	7,665	-0.03%
2018/04/09	0	0.00	0.3	26.95	27.05	-0.3	7,672	0.00%
2018/04/03	0	0.00	5	26.27	26.60	-5	7,720	-0.06%
2018/03/31	0	0.00	4	26.45	26.45	-4	8,036	-0.05%
2018/03/30	0	0.00	3	26.28	26.50	-3	8,034	-0.04%
2018/03/27	5	26.00	0	0.00	26.10	5	7,972	0.06%
2018/03/26	6	25.68	0	0.00	25.95	6	7,983	0.08%
2018/03/20	4	25.95	0	0.00	26.10	4	8,020	0.05%
2018/03/16	0	0.00	4	26.40	26.75	-4	8,054	-0.05%
2018/03/15	1	25.75	0	0.00	25.75	1	7,768	0.01%
2018/03/12	1	25.85	0	25.80	25.85	1	7,806	0.01%
2018/03/05	0	0.00	20	25.45	25.50	-20	8,114	-0.25%
2018/02/26	0	0.00	61	25.80	25.95	-61	7,853	-0.78%
2018/02/23	0	0.00	6	25.33	25.60	-6	7,789	-0.08%
2018/02/22	10	25.05	5	25.25	25.25	5	7,827	0.06%
2018/02/21	0	0.00	5	25.05	25.40	-5	7,785	-0.06%
2018/02/12	0	0.00	1	24.35	24.40	-1	7,677	-0.01%
2018/02/09	1	24.05	0	0.00	24.35	1	7,599	0.01%
2018/02/07	5	24.35	0	0.00	24.45	5	7,456	0.07%
2018/02/06	79	24.99	0	0.00	24.30	79	7,175	1.10%
2018/02/05	1	26.00	0	0.00	26.00	1	6,819	0.01%
2018/02/02	1	26.45	0	0.00	26.35	1	6,688	0.01%
2018/02/01	1	26.20	10	26.30	26.10	-9	6,549	-0.14%
2018/01/25	50	26.40	0	0.00	26.40	50	6,161	0.81%
2018/01/24	102	26.46	0	0.00	26.55	102	6,058	1.68%	大買/鉅額交易
2018/01/23	0	0.00	1	26.80	26.90	-1	5,930	-0.02%
2018/01/19	0	0.00	0.4	26.75	26.90	-0.4	5,699	-0.01%
2018/01/18	0	0.00	11	26.96	27.00	-11	5,607	-0.20%
2018/01/17	56	26.94	2	27.05	26.90	54	5,608	0.96%
2018/01/16	18.8	27.22	1	26.95	27.00	17.8	5,569	0.32%
2018/01/15	87.6	27.18	10	27.21	27.30	77.6	5,416	1.43%
2018/01/12	1	26.85	47	27.10	26.90	-46	5,306	-0.87%
2018/01/11	2.3	26.88	0	0.00	26.75	2.3	5,189	0.04%
2018/01/10	10	27.15	0	0.00	27.00	10	5,119	0.20%
2018/01/04	4	26.35	4	26.75	26.35	0	4,655	0.00%
2018/01/02	2	26.90	0	0.00	26.80	2	4,448	0.04%