遠東新 (1402)-群益金鼎-高雄券商分點個股進出

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
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠東新 (1402)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	37.60	0	0.00	37.80	2	9,654	0.02%
2024/11/20	1	37.75	0	0.00	37.55	1	9,208	0.01%
2024/11/19	0	0.00	0.1	36.65	37.05	-0.1	8,730	0.00%
2024/11/18	0	0.00	0.1	35.80	35.50	-0.1	8,176	0.00%
2024/11/15	0.2	35.55	0	0.00	35.00	0.2	7,842	0.00%
2024/11/11	0.1	35.95	0	0.00	35.45	0.1	7,916	0.00%
2024/11/06	0.1	37.00	0.2	36.50	36.50	-0.1	8,232	0.00%
2024/10/30	0	0.00	0.5	37.15	37.10	-0.5	8,861	-0.01%
2024/10/25	0	0.00	1	37.80	37.85	-1	9,030	-0.01%
2024/10/24	0	0.00	1	37.15	37.00	-1	9,068	-0.01%
2024/10/21	0	0.00	1	36.95	36.85	-1	9,555	-0.01%
2024/10/18	0.1	36.90	0	0.00	37.10	0.1	9,823	0.00%
2024/10/17	0	0.00	1	36.95	37.05	-1	10,724	-0.01%
2024/10/16	0.5	36.65	0	0.00	36.85	0.5	11,058	0.00%
2024/10/11	0.1	36.55	8	36.40	36.45	-7.9	11,394	-0.07%
2024/10/08	0	0.00	0.2	37.93	37.70	-0.2	11,563	0.00%
2024/10/04	0.2	37.45	1	38.65	37.45	-0.8	11,512	-0.01%
2024/10/01	0	38.80	0	0.00	39.00	0	11,453	0.00%
2024/09/30	0	0.00	2.3	38.81	38.40	-2.3	11,439	-0.02%
2024/09/27	0.1	37.60	0	0.00	38.20	0.1	11,432	0.00%
2024/09/26	4	38.45	1	38.35	38.20	3	11,527	0.03%
2024/09/25	0	0.00	1	37.90	37.75	-1	11,533	-0.01%
2024/09/24	6	37.15	1	36.90	37.10	5	11,611	0.04%
2024/09/12	5	36.60	0	0.00	36.90	5	12,744	0.04%
2024/09/04	0	0.00	7	35.35	35.00	-7	12,658	-0.06%
2024/08/27	2	36.75	0	0.00	36.70	2	12,901	0.02%
2024/08/20	0	0.00	0	36.83	37.10	0	12,825	0.00%
2024/08/16	0	0.00	0	36.80	36.85	0	12,825	0.00%
2024/08/13	0	0.00	2	35.10	35.50	-2	12,475	-0.02%
2024/08/12	1	34.35	0	0.00	34.45	1	12,383	0.01%
2024/08/09	1	34.55	1	34.70	34.80	0	12,353	0.00%
2024/08/08	1	33.85	0	0.00	33.65	1	12,135	0.01%
2024/08/07	7	34.23	2	34.23	34.10	5	12,018	0.04%
2024/08/06	0	0.00	3	34.15	34.10	-3	12,005	-0.02%
2024/08/01	0	0.00	1	34.40	35.15	-1	11,429	-0.01%
2024/07/31	0	0.00	0	34.05	34.00	0	11,310	0.00%
2024/07/29	0	0.00	1	33.80	33.60	-1	11,216	-0.01%
2024/07/26	1	33.35	0	0.00	33.40	1	11,132	0.01%
2024/07/23	0.1	33.20	1	33.40	33.40	-1	11,112	-0.01%
2024/07/19	0	0.00	0.1	33.25	33.05	-0.1	10,664	0.00%
2024/07/18	18.1	32.83	0	0.00	32.90	18.1	10,365	0.17%
2024/07/16	0	0.00	7	37.35	37.50	-7	9,057	-0.08%
2024/07/05	0	0.00	2	37.40	37.25	-2	8,206	-0.02%
2024/07/04	2	38.00	0	37.45	38.00	2	8,100	0.02%
2024/07/03	0	0.00	1	36.95	36.75	-1	7,960	-0.01%
2024/07/01	2	35.68	2	35.88	36.00	0	7,702	0.00%
2024/06/28	2	35.50	1.1	35.76	35.25	0.9	7,501	0.01%
2024/06/26	0	0.00	0.3	35.25	35.25	-0.3	6,947	0.00%
2024/06/25	0	0.00	5.2	36.08	36.55	-5.2	6,628	-0.08%
2024/06/24	0.7	36.20	0	0.00	36.40	0.7	6,339	0.01%
2024/06/21	5	35.80	0	0.00	36.30	5	6,087	0.08%
2024/06/20	0.7	36.00	0	0.00	36.20	0.7	5,809	0.01%
2024/06/19	0	0.00	2	35.90	35.80	-2	5,817	-0.03%
2024/06/18	0	0.00	1.5	35.75	35.90	-1.5	5,839	-0.03%
2024/06/17	0	0.00	1	35.50	35.25	-1	5,796	-0.02%
2024/06/14	0.1	35.35	13	35.38	35.55	-12.9	5,865	-0.22%
2024/06/13	0	0.00	2	34.98	34.75	-2	5,808	-0.03%
2024/06/12	1	34.90	0	34.95	34.85	1	6,112	0.02%
2024/06/11	0	0.00	4	35.03	34.90	-4	6,074	-0.07%
2024/06/05	2	33.83	0	0.00	33.80	2	5,985	0.03%
2024/06/03	7	33.76	0	0.00	34.30	7	5,976	0.12%
2024/05/31	1	33.80	0.1	33.93	33.80	1	5,814	0.02%
2024/05/30	0	0.00	0.2	33.63	33.40	-0.2	5,554	0.00%
2024/05/29	0	0.00	0.1	33.65	33.30	-0.1	5,502	0.00%
2024/05/28	0	0.00	0	33.70	33.70	0	5,509	0.00%
2024/05/27	0	0.00	0.1	33.45	33.45	-0.1	5,679	0.00%
2024/05/17	0.1	34.50	2	35.20	34.70	-1.9	5,579	-0.03%
2024/05/16	2	35.00	0	0.00	35.20	2	5,542	0.04%
2024/05/14	0	0.00	3	34.55	34.25	-3	5,351	-0.06%
2024/05/13	0.4	34.40	4.2	34.40	34.60	-3.8	5,343	-0.07%
2024/05/03	0	0.00	1	33.40	33.20	-1	5,032	-0.02%
2024/04/29	0	0.00	3	33.03	33.10	-3	4,812	-0.06%
2024/04/26	1	32.30	0	0.00	32.05	1	4,709	0.02%
2024/04/24	2	32.45	1	32.55	32.35	1	4,669	0.02%
2024/04/19	1	31.40	0	0.00	31.15	1	4,788	0.02%
2024/04/18	1	31.95	0	0.00	31.80	1	4,676	0.02%
2024/04/16	1	31.80	0	0.00	31.85	1	4,600	0.02%
2024/04/10	0	0.00	0.2	32.70	32.70	-0.2	4,526	0.00%
2024/04/03	0	0.00	1	33.05	32.60	-1	4,618	-0.02%
2024/04/02	0.9	32.95	0	0.00	33.15	0.9	4,608	0.02%
2024/03/28	0	0.00	2	32.65	33.05	-2	4,623	-0.04%
2024/03/27	2	32.65	1	32.70	32.85	1	4,641	0.02%
2024/03/26	0.9	32.40	0	0.00	32.60	0.9	4,817	0.02%
2024/03/22	1	32.50	7	32.56	32.50	-6	5,238	-0.11%
2024/03/21	4.4	32.40	0	0.00	32.70	4.4	5,412	0.08%
2024/03/19	0	0.00	0.9	31.75	31.70	-0.9	6,240	-0.02%
2024/03/18	0	0.00	3	32.80	32.75	-3	6,208	-0.05%
2024/03/15	3.8	32.70	2	33.00	32.90	1.8	6,204	0.03%
2024/03/14	1	32.70	0	0.00	32.90	1	5,903	0.02%
2024/03/13	0	0.00	9	32.61	32.70	-9	5,894	-0.15%
2024/03/12	0	0.00	5.2	32.34	32.35	-5.2	5,868	-0.09%
2024/03/11	0.2	32.30	5	32.40	32.50	-4.8	5,939	-0.08%
2024/03/08	1.1	32.20	0	0.00	32.40	1.1	6,094	0.02%
2024/03/07	0.9	31.85	0	0.00	32.05	0.9	6,235	0.01%
2024/03/04	0	0.00	1	31.75	31.85	-1	6,898	-0.01%
2024/03/01	0.3	31.80	2	32.05	31.90	-1.7	7,096	-0.02%
2024/02/29	2.7	32.40	4	32.30	32.60	-1.3	7,360	-0.02%
2024/02/01	0	0.00	3	31.17	31.30	-3	8,264	-0.04%
2024/01/24	0	0.00	2	30.55	30.60	-2	8,510	-0.02%
2024/01/23	2	30.40	0	0.00	30.60	2	8,601	0.02%
2024/01/10	0	0.00	3	31.20	31.20	-3	8,999	-0.03%
2024/01/03	1	31.40	0	0.00	31.45	1	9,358	0.01%
2023/12/27	0	0.00	1	31.30	31.40	-1	9,325	-0.01%
2023/12/26	2	31.10	0	0.00	31.10	2	9,287	0.02%
2023/12/25	0	0.00	0.2	30.90	30.95	-0.2	9,313	0.00%
2023/12/22	1	31.00	0	0.00	31.10	1	9,323	0.01%
2023/12/20	0	0.00	1.1	31.43	31.25	-1.1	9,118	-0.01%
2023/12/19	1.8	31.39	0	0.00	31.45	1.8	8,898	0.02%
2023/12/18	0.2	31.20	0	0.00	31.40	0.2	8,728	0.00%
2023/12/15	0	0.00	1	30.90	30.80	-1	8,538	-0.01%
2023/12/14	1.1	30.70	0	0.00	30.95	1.1	7,717	0.01%
2023/12/13	0	0.00	2	30.90	30.70	-2	7,673	-0.03%
2023/12/06	1	31.70	0	0.00	31.65	1	8,731	0.01%
2023/12/04	2	31.50	0	0.00	31.60	2	8,528	0.02%
2023/11/28	0	0.00	0	30.94	30.60	0	7,756	0.00%
2023/11/27	0	0.00	5	30.75	30.45	-5	7,706	-0.06%
2023/11/22	0	0.00	3.2	30.63	30.45	-3.2	7,182	-0.04%
2023/11/20	1.1	30.00	0	0.00	29.95	1.1	6,974	0.02%
2023/11/15	0	0.00	1	30.60	30.70	-1	6,789	-0.01%
2023/11/14	0	30.30	0	0.00	30.50	0	6,688	0.00%
2023/11/10	0.3	30.05	1	30.00	30.25	-0.7	6,768	-0.01%
2023/11/09	1.1	30.05	0	0.00	30.25	1.1	6,785	0.02%
2023/11/08	0.6	29.95	1	30.20	30.15	-0.4	6,802	-0.01%
2023/11/07	0	0.00	2	30.10	30.20	-2	6,794	-0.03%
2023/11/02	0.1	29.75	0	0.00	29.85	0.1	6,807	0.00%
2023/11/01	1	29.30	0	0.00	29.40	1	6,770	0.01%
2023/10/31	0	0.00	0.3	29.40	29.50	-0.3	6,756	0.00%
2023/10/27	0.3	29.20	0	0.00	29.25	0.3	6,725	0.00%
2023/10/23	0	28.90	0	0.00	28.65	0	6,813	0.00%
2023/10/20	0	0.00	1	28.75	28.85	-1	6,867	-0.01%
2023/10/12	1	29.00	0	0.00	29.25	1	7,103	0.01%
2023/10/11	2	29.15	0	0.00	29.20	2	7,094	0.03%
2023/10/04	0.2	28.60	0.3	28.55	28.35	-0.1	7,025	0.00%
2023/10/03	0	0.00	1	28.90	28.85	-1	7,008	-0.01%
2023/10/02	0	0.00	1	29.15	29.10	-1	7,088	-0.01%
2023/09/27	2	28.60	0	0.00	28.60	2	7,318	0.03%
2023/09/22	0	0.00	4	28.75	28.75	-4	7,447	-0.05%
2023/09/21	3	28.85	0	0.00	28.80	3	7,478	0.04%
2023/09/18	0	0.00	10	29.20	29.50	-10	7,578	-0.13%
2023/09/15	0	0.00	1.1	29.15	29.10	-1.1	7,583	-0.01%
2023/09/14	1.1	29.30	0	0.00	29.45	1.1	6,578	0.02%
2023/09/12	14	29.04	0	0.00	29.15	14	6,589	0.21%
2023/09/06	1	28.60	0	0.00	28.60	1	6,585	0.02%
2023/09/04	0	0.00	0.4	28.65	28.60	-0.4	6,566	-0.01%
2023/09/01	12	28.58	1	28.45	28.80	11	6,545	0.17%
2023/08/31	4	28.41	10	28.55	28.15	-6	6,535	-0.09%
2023/08/30	10	28.45	1.2	28.54	28.55	8.8	6,414	0.14%
2023/08/28	1	28.25	0	0.00	28.15	1	6,422	0.02%
2023/08/25	1	28.35	0	0.00	28.30	1	6,945	0.01%
2023/08/23	1	28.50	0	0.00	28.35	1	6,916	0.01%
2023/08/18	1	28.65	0	0.00	28.75	1	6,960	0.01%
2023/08/17	1	28.25	0	0.00	28.50	1	6,954	0.01%
2023/08/14	0.1	29.45	0	0.00	29.30	0.1	6,805	0.00%
2023/07/28	1.2	29.76	0	0.00	29.70	1.2	6,730	0.02%
2023/07/20	1	29.85	0	0.00	29.80	1	6,556	0.02%
2023/07/19	3	29.75	0	0.00	29.75	3	6,559	0.05%
2023/07/18	1	30.20	0	0.00	30.00	1	6,469	0.02%
2023/07/17	2	30.43	0	0.00	30.30	2	6,352	0.03%
2023/07/14	0	0.00	2	32.20	32.30	-2	6,184	-0.03%
2023/07/10	0	0.00	2	32.20	32.00	-2	6,239	-0.03%
2023/07/07	3	31.92	0	0.00	32.05	3	6,234	0.05%
2023/07/06	4	32.69	1	32.20	32.20	3	6,204	0.05%
2023/07/04	10	33.15	6	33.15	33.15	4	5,975	0.07%
2023/06/30	7	33.31	0	0.00	33.45	7	5,999	0.12%
2023/06/29	0	0.00	1	33.70	33.40	-1	5,977	-0.02%
2023/06/27	2.2	33.41	4	33.38	33.50	-1.8	5,996	-0.03%
2023/06/21	2	32.85	0	0.00	33.05	2	5,918	0.03%
2023/06/12	0.7	32.55	0	0.00	32.40	0.7	6,167	0.01%
2023/06/07	0.4	32.44	0	0.00	32.45	0.4	6,413	0.01%
2023/06/05	0	0.00	3	32.20	32.20	-3	6,676	-0.04%
2023/06/02	0.1	31.85	0	0.00	31.90	0.1	6,685	0.00%
2023/06/01	1	31.75	0	0.00	31.70	1	6,681	0.01%
2023/05/31	0.1	31.95	0	0.00	32.30	0.1	6,635	0.00%
2023/05/30	2	31.90	0	0.00	32.10	2	6,162	0.03%
2023/05/29	0.2	31.85	0	0.00	31.85	0.2	6,183	0.00%
2023/05/26	0.2	31.85	0	0.00	31.80	0.2	6,280	0.00%
2023/05/24	0	0.00	0.4	32.00	32.00	-0.4	6,296	-0.01%
2023/05/04	2	32.20	2	32.20	32.25	0	6,583	0.00%
2023/04/06	1	31.20	0	0.00	31.35	1	6,715	0.01%
2023/03/17	0	0.00	4	31.10	31.00	-4	11,035	-0.04%
2023/03/15	1	31.40	0	0.00	31.25	1	11,209	0.01%
2023/03/13	0	0.00	1	31.50	31.35	-1	11,541	-0.01%
2023/03/10	0	0.00	1	31.35	31.25	-1	11,507	-0.01%
2023/03/09	1	31.75	0	0.00	31.55	1	11,556	0.01%
2023/03/06	1	32.55	0	0.00	32.45	1	11,929	0.01%
2023/02/23	0	0.00	1	32.35	32.45	-1	12,464	-0.01%
2023/02/22	2	32.03	2	32.15	32.15	0	12,554	0.00%
2023/02/21	1	32.10	1	32.10	32.20	0	12,536	0.00%
2023/02/20	1	32.05	0	0.00	32.00	1	12,685	0.01%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/01/31	4	33.10	0	0.00	32.70	4	13,161	0.03%
2023/01/30	0	0.00	6	33.06	33.30	-6	13,123	-0.05%
2023/01/13	0	0.00	3	32.63	32.60	-3	12,943	-0.02%
2023/01/10	1	31.95	1	32.20	32.30	0	13,184	0.00%
2023/01/09	0	0.00	4	32.28	32.50	-4	13,181	-0.03%
2023/01/05	1	31.85	0	0.00	31.70	1	13,327	0.01%
2023/01/04	1	31.80	0	0.00	31.90	1	13,424	0.01%
2022/12/28	0	0.00	1	31.75	31.85	-1	13,707	-0.01%
2022/12/27	1	31.80	0	0.00	31.80	1	13,654	0.01%
2022/12/22	0	0.00	2	31.63	33.00	-2	13,807	-0.01%
2022/12/21	2	31.35	0	0.00	31.30	2	13,305	0.02%
2022/12/20	3	31.20	2	31.15	31.10	1	12,822	0.01%
2022/12/19	2	31.15	2	31.55	31.30	0	12,369	0.00%
2022/12/16	0	0.00	10	32.70	32.60	-10	11,756	-0.09%
2022/12/15	10	33.15	0	0.00	32.95	10	10,479	0.10%
2022/12/12	0	0.00	1	33.35	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	12	32.99	33.20	-12	10,201	-0.12%
2022/12/08	10	32.65	3	32.75	33.00	7	10,263	0.07%
2022/12/05	0	0.00	7	32.85	32.80	-7	9,759	-0.07%
2022/12/02	0	0.00	2	32.40	32.30	-2	9,539	-0.02%
2022/11/29	0	0.00	1	32.15	32.15	-1	9,024	-0.01%
2022/11/28	0	0.00	1	31.60	31.75	-1	8,939	-0.01%
2022/11/24	0	0.00	1	31.30	31.80	-1	9,015	-0.01%
2022/11/23	2	30.85	0	0.00	31.05	2	9,003	0.02%
2022/11/21	1.1	30.32	0	0.00	30.60	1.1	8,791	0.01%
2022/11/18	1	31.25	0	0.00	31.35	1	8,579	0.01%
2022/11/17	0	0.00	1	31.65	31.55	-1	8,485	-0.01%
2022/11/15	3	31.70	0	0.00	31.65	3	8,304	0.04%
2022/11/14	0	0.00	1	33.10	33.20	-1	8,054	-0.01%
2022/11/08	0	0.00	1	32.50	32.80	-1	7,839	-0.01%
2022/11/01	1	32.35	0	0.00	32.45	1	7,810	0.01%
2022/10/31	0	0.00	1	32.40	32.15	-1	7,859	-0.01%
2022/10/27	0	0.00	1	32.15	32.05	-1	8,039	-0.01%
2022/10/26	0	0.00	1	31.90	31.90	-1	8,177	-0.01%
2022/10/25	0	0.00	1	31.60	31.65	-1	8,251	-0.01%
2022/10/03	0	0.00	1	31.80	32.15	-1	8,721	-0.01%
2022/09/28	7	32.64	7	32.37	32.35	0	8,598	0.00%
2022/09/27	0	0.00	5	32.85	32.75	-5	8,559	-0.06%
2022/09/23	0	0.00	1	33.30	32.90	-1	8,531	-0.01%
2022/09/19	0	0.00	3	32.08	32.10	-3	8,504	-0.04%
2022/09/16	0	0.00	1	32.50	32.00	-1	8,589	-0.01%
2022/09/15	1	33.10	8	33.02	33.00	-7	8,451	-0.08%
2022/09/14	1	32.30	1	32.00	32.15	0	8,332	0.00%
2022/09/12	1	31.85	0	0.00	31.85	1	8,310	0.01%
2022/09/08	1	31.50	0	0.00	31.80	1	8,441	0.01%
2022/08/31	0	0.00	1	32.15	32.75	-1	8,344	-0.01%
2022/08/25	0	0.00	6	31.45	31.65	-6	8,038	-0.07%
2022/08/24	0	0.00	1	31.15	31.05	-1	8,006	-0.01%
2022/08/16	0	0.00	2	30.53	30.60	-2	8,708	-0.02%
2022/08/12	0	0.00	1	30.25	30.30	-1	8,691	-0.01%
2022/08/11	0	0.00	1	30.10	30.10	-1	8,731	-0.01%
2022/08/09	2	29.55	0	0.00	29.90	2	8,818	0.02%
2022/08/08	0	0.00	0.1	29.55	29.45	-0.1	8,874	0.00%
2022/08/02	3	29.90	0	0.00	30.00	3	8,871	0.03%
2022/08/01	0	0.00	1	30.10	30.10	-1	8,754	-0.01%
2022/07/28	4	30.20	0	0.00	30.10	4	8,613	0.05%
2022/07/27	1	31.65	0	0.00	31.75	1	8,530	0.01%
2022/07/20	1	32.50	8	32.40	32.30	-7	8,099	-0.09%
2022/07/19	0	0.00	1	32.90	32.50	-1	8,035	-0.01%
2022/07/18	0	0.00	8	31.97	32.15	-8	7,850	-0.10%
2022/07/15	1	31.80	1	31.70	31.70	0	7,750	0.00%
2022/07/12	0	0.00	3	31.45	31.50	-3	7,563	-0.04%
2022/07/04	0	0.00	1	32.00	32.00	-1	7,378	-0.01%
2022/07/01	0	0.00	5	31.40	31.15	-5	7,350	-0.07%
2022/06/30	0	0.00	2	31.85	31.80	-2	7,333	-0.03%
2022/06/29	0	0.00	1	32.00	32.15	-1	7,207	-0.01%
2022/06/28	5	32.00	1	31.85	31.85	4	7,164	0.06%
2022/06/27	1	31.45	3	31.62	31.70	-2	7,165	-0.03%
2022/06/20	0	0.00	1	30.95	30.70	-1	7,054	-0.01%
2022/06/01	1	30.90	0	0.00	30.80	1	7,263	0.01%
2022/05/30	0	0.00	2	31.73	31.80	-2	6,723	-0.03%
2022/05/27	0	0.00	2	31.63	31.60	-2	6,682	-0.03%
2022/05/26	0	0.00	2	31.75	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	1	31.55	31.70	-1	6,809	-0.01%
2022/05/24	0	31.40	5	31.36	31.50	-5	6,834	-0.07%
2022/05/20	0	0.00	2	31.35	31.35	-2	6,908	-0.03%
2022/05/19	0	0.00	1	31.10	31.15	-1	6,881	-0.01%
2022/05/13	0	0.00	5	30.62	31.00	-5	6,707	-0.07%
2022/05/11	0	0.00	3	30.10	30.15	-3	6,443	-0.05%
2022/05/10	0	0.00	5	29.75	30.15	-5	6,408	-0.08%
2022/05/06	0	0.00	2	30.05	30.20	-2	6,359	-0.03%
2022/05/03	0	0.00	2	30.05	29.95	-2	6,420	-0.03%
2022/04/06	3	30.15	0	0.00	30.45	3	5,946	0.05%
2022/03/30	2	30.25	0	0.00	30.30	2	5,809	0.03%
2022/03/24	0	0.00	2	30.75	30.85	-2	5,568	-0.04%
2022/03/21	2	30.55	0	0.00	30.65	2	5,997	0.03%
2022/03/18	0	0.00	1	30.55	30.70	-1	5,986	-0.02%
2022/03/14	0	0.00	0.1	30.50	30.55	-0.1	5,778	0.00%
2022/03/11	3	30.25	1	30.10	30.20	2	5,786	0.03%
2022/03/10	1	30.10	0	0.00	30.20	1	5,817	0.02%
2022/03/08	0	0.00	0.1	29.60	29.50	-0.1	5,790	0.00%
2022/03/03	1	30.40	0	0.00	30.60	1	5,993	0.02%
2022/03/01	0	0.00	1	30.10	30.30	-1	6,138	-0.02%
2022/02/23	0	0.00	0.2	29.95	30.00	-0.2	6,310	0.00%
2022/02/14	0	0.00	2	29.30	29.45	-2	6,539	-0.03%
2022/02/11	1	29.45	0	0.00	29.40	1	6,560	0.02%
2022/02/07	4	29.20	0	0.00	29.30	4	6,679	0.06%
2022/01/25	0.1	28.40	0	0.00	28.60	0.1	6,715	0.00%
2022/01/14	0	0.00	1	29.25	29.20	-1	6,992	-0.01%
2022/01/11	0	0.00	5	29.15	29.15	-5	7,139	-0.07%
2021/12/27	0.1	28.90	0	0.00	29.00	0.1	7,334	0.00%
2021/12/23	0	0.00	1	28.80	28.80	-1	7,546	-0.01%
2021/12/16	6	28.25	0	0.00	28.20	6	7,273	0.08%
2021/12/07	2	28.40	0	0.00	28.75	2	7,436	0.03%
2021/12/01	1	28.05	0	0.00	28.30	1	7,380	0.01%
2021/11/30	2	28.05	0	0.00	27.90	2	7,311	0.03%
2021/11/29	3	27.97	2	28.08	28.15	1	7,019	0.01%
2021/11/26	2	28.23	0	0.00	28.25	2	6,936	0.03%
2021/11/25	4	28.44	9	28.46	28.55	-5	6,926	-0.07%
2021/11/24	3	28.62	3	28.70	28.80	0	6,802	0.00%
2021/11/23	1	28.65	0	0.00	28.75	1	6,647	0.02%
2021/11/22	1	29.20	0.2	29.45	29.15	0.8	6,394	0.01%
2021/11/19	0	0.00	3	29.30	29.40	-3	6,314	-0.05%
2021/11/17	3	29.32	0	0.00	29.35	3	6,236	0.05%
2021/11/16	0	0.00	1	29.45	29.50	-1	6,162	-0.02%
2021/11/15	6	30.13	1	30.05	30.00	5	6,044	0.08%
2021/11/12	0	0.00	2	30.10	30.15	-2	6,060	-0.03%
2021/11/11	5	30.00	0	0.00	30.00	5	6,017	0.08%
2021/11/10	1	29.80	7	29.85	29.90	-6	6,051	-0.10%
2021/11/09	0	0.00	2	29.90	29.90	-2	6,026	-0.03%
2021/11/04	1	29.35	0	0.00	29.35	1	5,874	0.02%
2021/11/03	2	29.55	0	0.00	29.55	2	5,896	0.03%
2021/11/02	0	0.00	1	29.30	29.45	-1	5,904	-0.02%
2021/11/01	8	29.05	3	29.05	29.00	5	5,882	0.09%
2021/10/29	0	0.00	6	29.02	29.10	-6	5,849	-0.10%
2021/10/27	2	29.40	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	0.00	2.1	29.55	29.55	-2.1	6,014	-0.03%
2021/10/22	4	29.28	0	0.00	29.40	4	6,457	0.06%
2021/10/21	6	29.87	1	30.10	30.10	5	6,394	0.08%
2021/10/20	4	30.10	0	0.00	29.80	4	6,485	0.06%
2021/10/19	5	29.50	0	0.00	29.70	5	6,402	0.08%
2021/10/15	1	29.15	1	29.35	29.30	0	6,421	0.00%
2021/10/12	1	29.10	0	0.00	29.25	1	6,700	0.01%
2021/10/01	1	29.30	0	0.00	29.15	1	6,951	0.01%
2021/09/29	0	0.00	1	29.50	29.55	-1	6,795	-0.01%
2021/09/23	0	0.00	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	3	28.75	0	0.00	28.70	3	6,892	0.04%
2021/09/16	1	29.80	0	0.00	29.65	1	6,689	0.01%
2021/09/15	0	0.00	1	29.85	29.80	-1	6,678	-0.01%
2021/09/09	2	29.10	0	0.00	29.05	2	6,998	0.03%
2021/09/08	2	29.45	0	0.00	29.25	2	6,926	0.03%
2021/09/07	0	0.00	4	29.65	29.60	-4	6,908	-0.06%
2021/09/03	0	0.00	2	29.90	30.00	-2	6,965	-0.03%
2021/09/02	1	29.55	0	0.00	29.60	1	6,996	0.01%
2021/09/01	1	29.60	0	0.00	29.60	1	7,023	0.01%
2021/08/31	2	30.00	0	0.00	30.05	2	7,030	0.03%
2021/08/16	1	29.25	2	29.15	29.05	-1	7,620	-0.01%
2021/08/11	0	0.00	2	30.00	30.00	-2	7,698	-0.03%
2021/08/10	1	29.80	0	0.00	29.95	1	7,781	0.01%
2021/08/09	1	29.60	0	0.00	29.95	1	7,973	0.01%
2021/08/06	0	0.00	0.2	30.10	30.05	-0.2	8,119	0.00%
2021/08/02	2	29.90	0	0.00	30.10	2	9,307	0.02%
2021/07/30	1	29.95	0	0.00	29.60	1	9,473	0.01%
2021/07/29	2	30.85	4	31.03	31.15	-2	9,574	-0.02%
2021/07/28	2	30.95	0	0.00	31.00	2	9,453	0.02%
2021/07/27	1	31.50	0	0.00	31.50	1	9,632	0.01%
2021/07/26	1	31.95	0	0.00	31.90	1	9,668	0.01%
2021/07/22	0	0.00	2	32.90	32.90	-2	9,785	-0.02%
2021/07/20	0	0.00	1	33.10	32.60	-1	10,058	-0.01%
2021/07/12	0	0.00	3	32.85	32.95	-3	11,706	-0.03%
2021/07/08	0	0.00	21	32.43	32.95	-21	11,633	-0.18%
2021/07/06	0	0.00	1	32.55	32.55	-1	11,783	-0.01%
2021/07/05	0	0.00	0.2	32.35	32.45	-0.2	11,827	0.00%
2021/07/02	3	32.75	0	0.00	32.20	3	12,077	0.02%
2021/07/01	20	32.53	0	0.00	32.45	20	12,046	0.17%
2021/06/30	0	0.00	1	31.95	32.00	-1	11,996	-0.01%
2021/06/22	2	30.95	0	0.00	30.85	2	12,389	0.02%
2021/06/21	1	30.60	0	0.00	30.75	1	12,363	0.01%
2021/06/18	0	0.00	1	31.35	31.05	-1	12,334	-0.01%
2021/06/03	0	0.00	1	32.60	32.45	-1	12,856	-0.01%
2021/06/02	2	31.70	2	32.10	32.05	0	12,835	0.00%
2021/06/01	0	0.00	1	31.80	31.90	-1	12,821	-0.01%
2021/05/28	1	31.20	0	0.00	31.25	1	13,025	0.01%
2021/05/25	0	0.00	1	31.20	31.20	-1	13,880	-0.01%
2021/05/21	5	30.45	0	0.00	30.50	5	13,881	0.04%
2021/05/20	0	0.00	1	30.40	30.35	-1	13,874	-0.01%
2021/05/17	0	0.00	2	29.75	29.65	-2	13,908	-0.01%
2021/05/12	0	0.00	10	30.90	30.65	-10	13,360	-0.07%
2021/05/11	1	33.60	7	33.60	32.75	-6	12,933	-0.05%
2021/05/10	0	0.00	2	33.95	33.90	-2	12,670	-0.02%
2021/05/07	3	33.25	1	34.15	33.25	2	12,533	0.02%
2021/05/06	3	34.03	7.3	33.55	33.85	-4.3	12,389	-0.03%
2021/05/05	1	31.85	2.2	32.94	32.65	-1.2	12,148	-0.01%
2021/05/04	0	0.00	25	32.12	31.70	-25	11,969	-0.21%
2021/05/03	22	33.31	20.3	32.69	32.35	1.7	11,684	0.01%
2021/04/29	20	33.60	0	0.00	33.25	20	11,607	0.17%
2021/04/28	0	0.00	2	33.25	33.40	-2	11,517	-0.02%
2021/04/27	4	32.85	0	0.00	32.85	4	11,597	0.03%
2021/04/23	0	0.00	3	32.42	32.55	-3	11,376	-0.03%
2021/04/22	2	34.50	11	34.24	33.30	-9	11,299	-0.08%
2021/04/21	1	32.95	5	32.99	33.10	-4	10,647	-0.04%
2021/04/20	2	32.68	5	32.98	33.15	-3	10,518	-0.03%
2021/04/19	0	0.00	8	32.33	33.40	-8	10,323	-0.08%
2021/04/16	2	31.63	4	31.75	31.90	-2	9,904	-0.02%
2021/04/15	0	0.00	6	31.07	30.95	-6	9,687	-0.06%
2021/04/14	1	30.65	1	30.85	30.60	0	9,661	0.00%
2021/04/13	1	31.00	9	30.99	30.60	-8	9,715	-0.08%
2021/04/09	0	0.00	1	30.35	30.40	-1	9,537	-0.01%
2021/04/08	1	30.00	2	30.45	30.50	-1	9,510	-0.01%
2021/03/30	0	0.00	1	30.20	30.00	-1	9,393	-0.01%
2021/03/26	4	29.69	5	29.70	29.75	-1	9,217	-0.01%
2021/03/24	0	0.00	3	29.10	29.15	-3	9,106	-0.03%
2021/03/23	0	0.00	1	29.05	29.00	-1	9,113	-0.01%
2021/03/18	1	29.50	0	0.00	29.50	1	8,969	0.01%
2021/03/16	0	0.00	3	29.85	29.90	-3	8,907	-0.03%
2021/03/10	3	29.67	3	29.68	29.75	0	8,862	0.00%
2021/03/09	1	29.85	9	29.83	29.90	-8	8,855	-0.09%
2021/03/08	0	0.00	12	29.55	29.30	-12	8,675	-0.14%
2021/03/05	0	0.00	5	29.10	29.35	-5	8,667	-0.06%
2021/03/03	0	0.00	13	29.27	29.35	-13	8,753	-0.15%
2021/03/02	1	29.25	4	29.11	28.70	-3	8,558	-0.04%
2021/02/26	5	29.20	1	28.90	28.95	4	8,447	0.05%
2021/02/25	0	0.00	11	29.15	29.50	-11	8,055	-0.14%
2021/02/24	2	27.85	0	0.00	27.75	2	7,569	0.03%
2021/02/23	1	28.05	0	0.00	28.10	1	7,539	0.01%
2021/02/19	1	27.40	0	0.00	27.40	1	7,606	0.01%
2021/02/18	0	0.00	2	27.70	27.50	-2	7,725	-0.03%
2021/02/04	2	26.45	0	0.00	26.85	2	7,589	0.03%
2021/01/26	1	26.60	0	0.00	26.60	1	7,485	0.01%
2021/01/25	0	0.00	0.8	26.80	26.80	-0.8	7,457	-0.01%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/21	1	26.40	0	0.00	26.40	1	7,420	0.01%
2021/01/20	1	26.70	0	0.00	26.40	1	7,367	0.01%
2021/01/19	0	0.00	1	27.30	27.45	-1	7,118	-0.01%
2021/01/18	0	0.00	65	27.21	27.25	-65	7,132	-0.91%
2021/01/08	0	0.00	9	28.50	28.70	-9	6,819	-0.13%
2021/01/07	0	0.00	4	28.65	28.35	-4	6,769	-0.06%
2021/01/06	0	0.00	1	28.60	28.35	-1	6,715	-0.01%
2021/01/05	0	0.00	1.1	28.75	28.85	-1.1	6,573	-0.02%
2020/12/30	0	0.00	7	29.00	29.05	-7	6,463	-0.11%
2020/12/28	9	28.82	0	0.00	28.60	9	6,397	0.14%
2020/12/25	0	0.00	10	28.40	28.55	-10	6,364	-0.16%
2020/12/24	1	28.25	5	28.20	28.05	-4	6,308	-0.06%
2020/12/23	17	27.67	0	0.00	27.60	17	6,197	0.27%
2020/12/17	0	0.00	16	27.70	27.55	-16	6,485	-0.25%
2020/12/16	0	0.00	4	27.79	27.90	-4	6,526	-0.06%
2020/12/15	0	0.00	7	27.55	27.15	-7	6,649	-0.11%
2020/12/14	10	27.70	0	0.00	27.60	10	6,721	0.15%
2020/12/09	0	0.00	0	27.50	27.75	0	7,005	0.00%
2020/12/04	1	27.60	1	27.70	27.65	0	7,046	0.00%
2020/12/03	0	0.00	2	27.70	27.40	-2	7,108	-0.03%
2020/12/01	26	27.46	0	0.00	27.50	26	7,359	0.35%
2020/11/30	1	27.55	6	27.70	27.40	-5	7,539	-0.07%
2020/11/27	2	27.68	0	0.00	27.70	2	7,373	0.03%
2020/11/20	0	0.00	5	27.95	28.15	-5	7,425	-0.07%
2020/11/19	0	0.00	3	28.15	28.20	-3	7,434	-0.04%
2020/11/18	1	28.15	29	28.12	28.20	-28	7,418	-0.38%
2020/11/17	5	27.95	11	28.01	28.00	-6	7,326	-0.08%
2020/11/16	7	27.46	1	27.45	27.50	6	7,345	0.08%
2020/11/13	0	0.00	2	27.50	27.60	-2	7,415	-0.03%
2020/11/11	0	0.00	13.3	27.25	27.70	-13.3	7,458	-0.18%
2020/11/10	0	0.00	1.3	26.87	26.90	-1.3	7,254	-0.02%
2020/11/09	0	0.00	2	26.70	26.60	-2	7,186	-0.03%
2020/11/06	0	0.00	0.4	26.25	26.20	-0.4	7,189	-0.01%
2020/11/04	2	26.08	2	26.10	26.10	0	7,262	0.00%
2020/11/03	2	26.08	0	0.00	26.20	2	7,343	0.03%
2020/11/02	4	25.90	2	26.00	26.05	2	7,391	0.03%
2020/10/30	5	25.70	0	0.00	25.75	5	7,470	0.07%
2020/10/29	10	25.80	0	0.00	25.80	10	7,531	0.13%
2020/10/27	0.1	25.95	0	0.00	25.90	0.1	8,024	0.00%
2020/10/06	0	0.00	1	26.10	26.10	-1	11,404	-0.01%
2020/09/29	0.1	25.25	0	0.00	25.15	0.1	11,475	0.00%
2020/09/28	0.1	25.50	0	0.00	25.40	0.1	11,562	0.00%
2020/09/25	0	0.00	10	25.05	25.10	-10	11,642	-0.09%
2020/09/24	2	24.93	0	0.00	24.85	2	11,757	0.02%
2020/09/17	1.1	25.86	0	0.00	25.95	1.1	11,518	0.01%
2020/09/16	3	25.98	0	0.00	26.00	3	11,472	0.03%
2020/09/10	1	26.70	5	26.80	26.65	-4	11,332	-0.04%
2020/09/09	1	26.60	0	0.00	26.90	1	11,390	0.01%
2020/09/08	0	0.00	3	27.00	27.00	-3	11,374	-0.03%
2020/09/07	4	27.40	11.2	27.26	27.30	-7.2	11,348	-0.06%
2020/09/04	0	0.00	4	26.78	26.90	-4	11,400	-0.04%
2020/09/03	2	27.00	1	27.00	26.80	1	11,372	0.01%
2020/09/02	0	0.00	1	26.40	26.55	-1	11,262	-0.01%
2020/09/01	0	0.00	0.3	26.35	26.25	-0.3	11,303	0.00%
2020/08/31	0	0.00	0.1	26.65	26.45	-0.1	11,257	0.00%
2020/08/28	1	26.10	0	0.00	26.20	1	11,175	0.01%
2020/08/24	10	26.05	0	0.00	26.00	10	11,736	0.09%
2020/08/21	0	0.00	1	26.25	26.25	-1	11,797	-0.01%
2020/08/20	2	25.68	0	0.00	25.65	2	11,798	0.02%
2020/08/13	0	0.00	2	26.30	26.35	-2	12,101	-0.02%
2020/08/12	1	25.95	0	0.00	26.30	1	12,298	0.01%
2020/08/07	5	26.30	1	26.30	26.35	4	12,544	0.03%
2020/08/04	5	25.85	6	26.06	26.05	-1	12,853	-0.01%
2020/08/03	11	25.92	6	26.41	26.10	5	13,049	0.04%
2020/07/31	2.1	25.41	0	0.00	25.60	2.1	13,272	0.02%
2020/07/30	1	25.50	0.9	25.80	25.70	0.1	14,646	0.00%
2020/07/29	13.1	25.49	0.3	25.65	25.45	12.8	15,192	0.08%
2020/07/28	4	25.69	0	0.00	25.45	4	15,219	0.03%
2020/07/27	59	26.49	2	26.35	26.00	57	15,254	0.37%
2020/07/24	3	29.35	3	29.72	29.20	0	14,634	0.00%
2020/07/22	0	0.00	8	30.11	30.30	-8	14,438	-0.06%
2020/07/21	0	0.00	3	30.40	30.30	-3	14,329	-0.02%
2020/07/20	0	0.00	2	30.05	30.30	-2	14,265	-0.01%
2020/07/17	4	30.50	3	30.50	30.15	1	14,175	0.01%
2020/07/16	0	0.00	3	30.20	30.50	-3	14,198	-0.02%
2020/07/15	0	0.00	3	29.87	29.80	-3	14,096	-0.02%
2020/07/13	0	0.00	12	29.20	29.60	-12	14,039	-0.09%
2020/07/09	2	29.10	0	0.00	28.95	2	14,089	0.01%
2020/07/08	11	28.95	0	0.00	29.10	11	14,334	0.08%
2020/07/03	1	28.90	0	0.00	28.90	1	14,468	0.01%
2020/07/02	0	0.00	3	28.85	28.90	-3	14,485	-0.02%
2020/06/23	0	0.00	1	27.65	27.85	-1	14,829	-0.01%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/18	2	27.80	1	27.75	27.85	1	15,120	0.01%
2020/06/16	0	0.00	6	27.55	27.50	-6	15,417	-0.04%
2020/06/15	8	27.31	0	0.00	27.20	8	15,649	0.05%
2020/06/12	3	27.03	0	0.00	27.45	3	15,707	0.02%
2020/06/11	7	28.06	4	28.39	27.70	3	15,728	0.02%
2020/06/10	0	0.00	11	28.55	28.70	-11	15,672	-0.07%
2020/06/09	0	0.00	5	28.45	28.40	-5	16,010	-0.03%
2020/06/08	4	28.05	2	28.15	28.15	2	16,055	0.01%
2020/06/05	1	27.65	0	0.00	27.80	1	15,962	0.01%
2020/06/03	0	0.00	11	27.61	27.80	-11	16,061	-0.07%
2020/06/02	0	0.00	6	27.30	27.35	-6	15,979	-0.04%
2020/05/28	1	27.15	20	27.00	27.10	-19	15,573	-0.12%
2020/05/26	0	0.00	8	27.24	27.30	-8	15,573	-0.05%
2020/05/25	23	26.72	5	26.60	26.90	18	15,559	0.12%
2020/05/22	14	26.97	255	27.10	26.85	-241	15,493	-1.56%	大賣/鉅額交易
2020/05/21	10	27.63	6	27.55	27.50	4	15,412	0.03%
2020/05/20	7	27.34	6	27.76	27.60	1	15,281	0.01%
2020/05/19	0	0.00	51	27.32	27.40	-51	15,000	-0.34%
2020/05/18	5	26.90	5	26.95	26.95	0	14,833	0.00%
2020/05/15	4	26.60	4	26.45	26.40	0	14,753	0.00%
2020/05/14	5	26.60	2	26.70	26.65	3	14,663	0.02%
2020/05/13	3	26.82	30	26.65	26.60	-27	14,564	-0.19%
2020/05/12	6	26.72	5	26.85	26.85	1	14,476	0.01%
2020/05/11	7	27.46	21	27.50	27.25	-14	14,283	-0.10%
2020/05/08	6	27.54	0	0.00	27.25	6	14,144	0.04%
2020/05/07	260	27.98	10	27.35	27.35	250	13,904	1.80%	大買/鉅額交易
2020/05/06	105	29.76	36	29.39	28.25	69	13,471	0.51%	大買/
2020/05/05	65	26.39	83.1	27.17	28.05	-18.1	11,940	-0.15%
2020/05/04	7	25.50	0	0.00	25.50	7	11,302	0.06%
2020/04/30	1	26.00	6	25.88	26.00	-5	11,141	-0.04%
2020/04/29	20	25.06	0	0.00	25.10	20	11,081	0.18%
2020/04/28	3	24.97	2	25.15	24.90	1	11,065	0.01%
2020/04/27	2	24.10	2	24.40	24.75	0	11,124	0.00%
2020/04/24	11	23.91	5	23.85	23.75	6	10,988	0.05%
2020/04/22	8	23.60	5	23.85	23.85	3	10,708	0.03%
2020/04/21	5	24.35	3	24.10	23.95	2	10,699	0.02%
2020/04/20	5	24.85	5	24.65	24.65	0	10,466	0.00%
2020/04/17	10	25.00	0	0.00	24.85	10	10,346	0.10%
2020/04/16	10.1	24.79	0	0.00	24.75	10.1	10,245	0.10%
2020/04/14	7	25.13	11	25.24	25.10	-4	9,996	-0.04%
2020/04/13	11	25.20	8	25.74	25.20	3	9,843	0.03%
2020/04/10	16	24.64	0	0.00	24.70	16	9,553	0.17%
2020/04/09	1	24.00	0	0.00	24.10	1	9,410	0.01%
2020/04/08	3	23.77	0	0.00	23.85	3	9,316	0.03%
2020/04/07	10	23.10	0	0.00	23.55	10	9,220	0.11%
2020/04/01	1	22.55	0	0.00	22.50	1	8,904	0.01%
2020/03/27	14	22.80	0	0.00	22.65	14	8,538	0.16%
2020/03/26	3	22.70	0	0.00	22.65	3	8,414	0.04%
2020/03/25	0	22.65	0	0.00	22.45	0	8,375	0.00%
2020/03/13	6	22.98	1	23.20	23.90	5	7,342	0.07%
2020/03/12	4	26.21	0	0.00	25.30	4	6,851	0.06%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	1	27.35	0	0.00	27.10	1	6,674	0.01%
2020/03/09	2	27.45	0	0.00	27.60	2	6,644	0.03%
2020/03/06	1	28.20	0	0.00	28.10	1	6,553	0.02%
2020/03/04	1	28.00	0	0.00	28.10	1	6,599	0.02%
2020/03/03	2	27.95	0	0.00	28.00	2	6,610	0.03%
2020/03/02	2	27.85	0	0.00	28.00	2	6,554	0.03%
2020/02/27	0	0.00	1	28.40	28.25	-1	6,839	-0.01%
2020/02/26	1	28.25	0	0.00	28.65	1	6,762	0.01%
2020/02/25	1	28.25	0	0.00	28.60	1	6,738	0.01%
2020/02/13	1	28.75	0	0.00	28.90	1	6,924	0.01%
2020/02/07	2	28.40	2	28.40	28.20	0	7,192	0.00%
2020/02/06	2	28.70	5	28.88	28.85	-3	7,214	-0.04%
2020/02/05	1	28.75	0	0.00	28.60	1	7,457	0.01%
2020/02/04	0	0.00	3	28.53	28.55	-3	7,574	-0.04%
2020/02/03	12	28.64	6	27.98	28.15	6	7,590	0.08%
2020/01/30	8	28.37	0	0.00	28.00	8	7,325	0.11%
2020/01/17	5	29.45	0	0.00	29.50	5	7,077	0.07%
2020/01/08	5	29.04	0	0.00	29.05	5	7,456	0.07%
2020/01/07	4	29.45	0	0.00	29.40	4	7,504	0.05%
2019/12/27	0	0.00	3	30.00	30.00	-3	7,621	-0.04%
2019/12/24	1	30.10	0	0.00	30.05	1	7,801	0.01%
2019/12/23	3	30.55	1	30.50	30.55	2	7,780	0.03%
2019/12/16	0	0.00	11.3	29.65	29.85	-11.3	7,683	-0.15%
2019/12/05	10	29.30	0	0.00	29.25	10	7,858	0.13%
2019/12/03	2	29.50	0	0.00	29.55	2	7,920	0.03%
2019/11/29	4	29.65	0	0.00	29.75	4	7,980	0.05%
2019/11/15	0	0.00	3	29.85	29.75	-3	7,792	-0.04%
2019/11/13	1	29.85	1	30.00	29.80	0	7,893	0.00%
2019/11/12	0	0.00	1	29.90	30.00	-1	8,269	-0.01%
2019/11/11	3	30.00	0	0.00	29.90	3	8,256	0.04%
2019/11/08	5	30.30	0	0.00	30.25	5	8,145	0.06%
2019/11/05	1	30.80	0	0.00	30.75	1	7,971	0.01%
2019/11/01	1	29.70	2	29.95	29.70	-1	7,703	-0.01%
2019/10/28	2	29.15	0	0.00	29.05	2	7,921	0.03%
2019/10/22	2	29.70	0	0.00	29.60	2	8,045	0.02%
2019/10/21	2	29.30	0	0.00	29.40	2	8,119	0.02%
2019/10/18	0	0.00	6	29.61	29.20	-6	8,162	-0.07%
2019/10/17	0	0.00	2	29.48	29.50	-2	8,119	-0.02%
2019/10/16	0	0.00	6	29.14	29.25	-6	8,150	-0.07%
2019/10/15	1	28.80	1	29.25	29.25	0	8,205	0.00%
2019/10/09	1	28.55	2	28.60	28.35	-1	8,125	-0.01%
2019/10/02	8	28.39	0	0.00	28.30	8	8,045	0.10%
2019/09/27	0	0.00	2	28.63	28.65	-2	7,915	-0.03%
2019/09/19	1	28.90	0	0.00	28.70	1	7,963	0.01%
2019/09/17	2	29.30	0	0.00	29.30	2	7,927	0.03%
2019/09/16	1.1	29.55	7	29.69	29.50	-5.9	7,988	-0.07%
2019/09/12	1	28.90	1	29.20	29.00	0	7,960	0.00%
2019/09/10	3	28.85	0	0.00	28.75	3	8,031	0.04%
2019/09/06	0	0.00	1	29.30	29.30	-1	7,911	-0.01%
2019/09/05	0	0.00	1	29.25	29.20	-1	7,893	-0.01%
2019/09/03	0	0.00	1	28.90	28.70	-1	7,812	-0.01%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/27	2	27.90	0	0.00	27.75	2	7,703	0.03%
2019/08/22	4	28.00	0	0.00	27.90	4	7,797	0.05%
2019/08/21	1	28.25	0	0.00	28.20	1	7,844	0.01%
2019/08/19	5	28.65	0	0.00	28.55	5	7,767	0.06%
2019/08/15	5	27.37	0	0.00	27.50	5	7,756	0.06%
2019/08/14	1	28.35	0	0.00	28.30	1	7,584	0.01%
2019/08/13	2	28.08	0	0.00	28.05	2	7,824	0.03%
2019/08/12	1	28.55	0	0.00	28.45	1	7,869	0.01%
2019/08/07	2	28.63	0	0.00	28.55	2	7,978	0.03%
2019/08/06	0.3	29.10	0	0.00	28.90	0.3	8,025	0.00%
2019/08/01	1	29.45	0	0.00	29.25	1	8,131	0.01%
2019/07/30	55	29.80	0	0.00	30.00	55	8,089	0.68%
2019/07/26	11	30.10	0	0.00	30.15	11	8,149	0.13%
2019/07/24	11	30.64	0.3	30.70	30.50	10.7	8,280	0.13%
2019/07/23	2	30.78	0	0.00	30.80	2	8,336	0.02%
2019/07/22	3.8	31.37	0	0.00	31.25	3.8	8,296	0.05%
2019/07/19	5	31.76	0	0.00	31.50	5	8,213	0.06%
2019/07/17	0	0.00	7	34.05	34.10	-7	7,979	-0.09%
2019/07/16	0	0.00	6	33.80	33.80	-6	7,847	-0.08%
2019/07/15	2	33.85	0	0.00	33.80	2	7,784	0.03%
2019/07/12	0	0.00	5	33.90	33.80	-5	7,911	-0.06%
2019/07/11	0.2	33.90	0	0.00	33.90	0.2	7,911	0.00%
2019/07/10	0	0.00	2	33.90	33.90	-2	7,934	-0.03%
2019/07/01	2	33.85	0	0.00	33.85	2	8,711	0.02%
2019/06/28	3	33.73	0	0.00	33.50	3	8,718	0.03%
2019/06/27	8	34.12	0	0.00	33.95	8	8,729	0.09%
2019/06/20	0	0.00	1	33.50	33.40	-1	8,838	-0.01%
2019/06/11	0	0.00	1	32.90	33.00	-1	8,942	-0.01%
2019/06/10	0	0.00	10	33.00	32.80	-10	8,959	-0.11%
2019/05/30	0	0.00	2	32.65	32.25	-2	9,024	-0.02%
2019/05/29	0	0.00	1	32.10	32.25	-1	8,991	-0.01%
2019/05/22	2	31.50	0	0.00	31.50	2	8,890	0.02%
2019/05/21	2	32.55	0	0.00	32.05	2	8,831	0.02%
2019/05/20	0	0.00	2	32.78	32.60	-2	8,623	-0.02%
2019/05/16	1	32.00	0	0.00	31.75	1	8,370	0.01%
2019/05/15	11	31.55	0	0.00	31.60	11	8,321	0.13%
2019/05/10	3	31.82	0	0.00	31.95	3	8,399	0.04%
2019/05/08	2	32.55	1	32.75	32.85	1	8,321	0.01%
2019/05/02	0	0.00	0.3	32.90	32.85	-0.3	8,134	0.00%
2019/04/30	0	0.00	1	33.35	33.70	-1	8,018	-0.01%
2019/04/29	0	0.00	2	33.60	33.65	-2	8,013	-0.02%
2019/04/26	0	0.00	17	33.05	33.25	-17	8,000	-0.21%
2019/04/24	0	0.00	1	32.60	32.70	-1	8,192	-0.01%
2019/04/18	7	31.77	0	0.00	31.80	7	8,417	0.08%
2019/04/11	3	32.33	6	33.00	32.30	-3	8,581	-0.03%
2019/04/10	0	0.00	8	32.50	32.60	-8	8,475	-0.09%
2019/04/08	0	0.00	7	32.55	32.10	-7	8,300	-0.08%
2019/04/03	1	31.75	0	0.00	31.90	1	8,044	0.01%
2019/03/28	5	30.75	0	0.00	30.85	5	7,892	0.06%
2019/03/25	0	0.00	2	31.08	31.30	-2	7,838	-0.03%
2019/03/19	0	0.00	1	30.50	30.50	-1	7,973	-0.01%
2019/03/11	0	0.00	1	29.95	29.85	-1	8,137	-0.01%
2019/03/06	6	30.06	0	0.00	30.15	6	8,443	0.07%
2019/03/05	1	29.90	0	0.00	30.00	1	8,531	0.01%
2019/03/04	0	0.00	1	30.10	30.00	-1	8,628	-0.01%
2019/02/27	4	30.55	1	30.90	30.50	3	8,569	0.04%
2019/02/26	2	30.90	0	0.00	31.25	2	8,489	0.02%
2019/02/25	0	0.00	4	31.55	31.50	-4	8,465	-0.05%
2019/02/19	0	0.00	5	31.00	30.70	-5	9,152	-0.05%
2019/02/13	0	0.00	1	30.10	30.00	-1	9,085	-0.01%
2019/02/12	2	29.40	0	0.00	29.80	2	9,064	0.02%
2019/01/30	0	0.00	1	29.60	29.70	-1	8,984	-0.01%
2019/01/25	0	0.00	1	29.60	29.55	-1	8,955	-0.01%
2019/01/18	0.1	28.90	0	0.00	28.80	0.1	9,143	0.00%
2019/01/11	0	0.00	1	29.50	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	1	29.15	29.30	-1	9,492	-0.01%
2019/01/03	1	27.90	90	28.20	28.20	-89	10,232	-0.87%
2018/12/28	5	27.80	0	0.00	27.90	5	10,424	0.05%
2018/12/27	2	27.75	0	0.00	27.50	2	10,478	0.02%
2018/12/17	6	28.80	1	28.20	28.80	5	11,426	0.04%
2018/12/13	2	28.50	5	28.50	28.45	-3	11,923	-0.03%
2018/12/11	0	0.00	1	29.05	28.65	-1	12,027	-0.01%
2018/12/05	1.1	28.22	0	0.00	28.40	1.1	12,999	0.01%
2018/12/04	1	28.70	0	0.00	28.60	1	13,179	0.01%
2018/12/03	1	28.80	1	29.30	29.30	0	13,251	0.00%
2018/11/26	2	28.58	1	28.55	28.75	1	13,324	0.01%
2018/11/23	1	28.25	0	0.00	28.45	1	13,454	0.01%
2018/11/19	1	29.30	0	0.00	29.45	1	14,145	0.01%
2018/11/16	7	29.63	0	0.00	29.35	7	14,578	0.05%
2018/11/15	1	30.80	0	0.00	31.20	1	14,643	0.01%
2018/11/13	0	0.00	1	31.60	31.50	-1	14,898	-0.01%
2018/11/12	0	0.00	1	31.50	31.50	-1	14,956	-0.01%
2018/11/07	6	31.25	0	0.00	31.45	6	15,304	0.04%
2018/11/02	0	0.00	1	31.25	31.65	-1	15,247	-0.01%
2018/11/01	1	30.65	0	0.00	30.65	1	15,160	0.01%
2018/10/31	2	30.65	3	30.90	31.05	-1	15,259	-0.01%
2018/10/30	0	0.00	3	30.30	30.15	-3	15,259	-0.02%
2018/10/29	1	29.30	0	0.00	29.95	1	15,194	0.01%
2018/10/26	1	30.40	0	0.00	30.00	1	15,210	0.01%
2018/10/25	0	0.00	1	30.70	30.20	-1	15,222	-0.01%
2018/10/24	1	30.40	14	30.67	30.70	-13	15,158	-0.09%
2018/10/22	0	0.00	1	32.15	32.20	-1	15,038	-0.01%
2018/10/19	11	31.14	1	31.25	31.25	10	15,040	0.07%
2018/10/18	4	32.15	7	32.24	32.05	-3	14,906	-0.02%
2018/10/17	0	0.00	6	31.75	31.55	-6	14,932	-0.04%
2018/10/16	18	31.41	0	0.00	31.05	18	14,994	0.12%
2018/10/15	3	31.80	0	0.00	32.10	3	14,845	0.02%
2018/10/12	3	32.50	0	0.00	33.25	3	14,868	0.02%
2018/10/11	12	32.34	0	0.00	32.35	12	15,030	0.08%
2018/10/09	0	0.00	1	34.90	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	1	34.75	35.05	-1	14,603	-0.01%
2018/10/05	0	0.00	2	34.35	34.50	-2	14,624	-0.01%
2018/10/04	3	34.97	9	34.91	35.15	-6	14,724	-0.04%
2018/09/25	8	36.37	1	36.54	36.20	7	15,450	0.05%
2018/09/21	2	37.05	21	37.13	37.40	-19	15,309	-0.12%
2018/09/20	6	35.53	0	0.00	35.80	6	14,943	0.04%
2018/09/19	90	36.95	6	36.91	37.00	84	14,610	0.57%
2018/09/18	10	36.40	10	36.15	36.15	0	14,327	0.00%
2018/09/17	1	35.75	0	0.00	35.75	1	14,190	0.01%
2018/09/14	10	36.00	0	0.00	36.05	10	14,164	0.07%
2018/09/13	0	0.00	5	35.75	35.65	-5	13,939	-0.04%
2018/09/12	1	36.00	7	35.39	35.45	-6	13,754	-0.04%
2018/09/11	0	0.00	2	35.08	35.45	-2	13,492	-0.01%
2018/09/10	5	34.10	0	0.00	34.50	5	13,213	0.04%
2018/09/07	1	34.20	0	0.00	34.05	1	13,127	0.01%
2018/09/05	5	35.40	0	0.00	34.70	5	12,867	0.04%
2018/09/03	2	34.80	0	0.00	34.60	2	12,558	0.02%
2018/08/27	3	35.25	0	0.00	35.70	3	11,937	0.03%
2018/08/24	14	36.03	2	36.03	36.00	12	11,651	0.10%
2018/08/23	5	36.71	24	36.96	37.25	-19	11,349	-0.17%
2018/08/22	2	35.20	7	35.26	35.20	-5	10,837	-0.05%
2018/08/21	5	32.98	9	33.58	34.05	-4	10,315	-0.04%
2018/08/17	1	32.25	0	0.00	32.45	1	9,994	0.01%
2018/08/15	2	32.63	0	0.00	32.25	2	9,932	0.02%
2018/08/10	2	31.95	0	0.00	31.80	2	9,675	0.02%
2018/08/06	0	0.00	1	31.80	32.10	-1	9,514	-0.01%
2018/08/03	0	0.00	1	31.05	31.25	-1	9,420	-0.01%
2018/08/02	2	31.03	1	30.75	30.75	1	9,391	0.01%
2018/07/30	0	0.00	1	32.15	32.15	-1	9,084	-0.01%
2018/07/27	4	32.11	0	0.00	32.25	4	9,071	0.04%
2018/07/26	0	0.00	1	32.25	32.85	-1	8,977	-0.01%
2018/07/20	0	0.00	1	31.65	32.20	-1	8,874	-0.01%
2018/07/19	1	31.75	0	0.00	31.80	1	8,652	0.01%
2018/07/18	1	32.35	5	33.15	33.25	-4	8,444	-0.05%
2018/07/11	5	31.80	0	0.00	31.90	5	7,616	0.07%
2018/07/10	5	32.10	1	32.45	32.05	4	7,440	0.05%
2018/07/09	0	0.00	2	31.85	32.35	-2	7,233	-0.03%
2018/07/06	0	0.00	1	31.40	31.50	-1	6,964	-0.01%
2018/07/05	0	0.00	1	31.15	30.90	-1	6,686	-0.01%
2018/07/04	0	0.00	5	30.55	30.80	-5	6,554	-0.08%
2018/07/03	0	0.00	3	29.55	29.55	-3	6,348	-0.05%
2018/07/02	0	0.00	177	28.97	28.90	-177	6,241	-2.84%	大賣/鉅額交易
2018/06/29	0	0.00	167.2	28.95	28.90	-167.2	6,194	-2.70%	大賣/鉅額交易
2018/06/28	45	28.22	4	28.45	28.50	41	6,113	0.67%
2018/06/27	0	0.00	0.4	28.65	28.80	-0.4	6,038	-0.01%
2018/06/26	4	28.78	4	28.93	28.80	0	6,046	0.00%
2018/06/25	2	28.75	86	29.46	29.45	-84	5,984	-1.40%
2018/06/22	0	0.00	13	29.08	28.85	-13	5,907	-0.22%
2018/06/21	4	28.80	2	29.00	28.80	2	5,896	0.03%
2018/06/20	2	28.70	4	28.88	29.00	-2	5,893	-0.03%
2018/06/19	5	28.60	0	0.00	28.50	5	5,800	0.09%
2018/06/15	0	0.00	3	29.08	29.60	-3	5,668	-0.05%
2018/06/14	2	28.80	0	0.00	28.55	2	5,465	0.04%
2018/06/08	0	0.00	1	29.60	29.65	-1	5,658	-0.02%
2018/06/07	0	0.00	4	29.55	29.80	-4	5,651	-0.07%
2018/06/06	0	0.00	7	29.51	29.95	-7	5,608	-0.12%
2018/06/04	0	0.00	2	29.30	29.35	-2	5,493	-0.04%
2018/06/01	0	0.00	5	28.84	28.95	-5	5,462	-0.09%
2018/05/31	0	0.00	5	28.31	28.55	-5	5,457	-0.09%
2018/05/30	11	28.12	2	28.20	28.05	9	5,311	0.17%
2018/05/29	0	0.00	1	28.50	28.80	-1	5,263	-0.02%
2018/05/28	0	0.00	2	28.50	28.70	-2	5,291	-0.04%
2018/05/25	2	29.00	2	28.75	28.75	0	5,356	0.00%
2018/05/23	0	0.00	4	29.20	29.20	-4	5,389	-0.07%
2018/05/21	10	28.90	0	0.00	28.95	10	5,414	0.18%
2018/05/18	0	0.00	5	28.69	28.65	-5	5,417	-0.09%
2018/05/16	2	28.20	0	0.00	28.20	2	5,487	0.04%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/11	0	0.00	4.2	28.36	28.35	-4.2	6,126	-0.07%
2018/05/10	0	0.00	1	28.40	28.20	-1	6,252	-0.02%
2018/05/08	0	0.00	2.4	28.17	28.40	-2.4	6,379	-0.04%
2018/05/07	0	0.00	2	27.90	28.10	-2	6,378	-0.03%
2018/05/04	36	27.95	0	0.00	27.70	36	6,372	0.56%
2018/05/03	48	27.95	0	0.00	28.15	48	6,405	0.75%
2018/05/02	1	28.50	2.2	28.40	28.60	-1.2	6,429	-0.02%
2018/04/30	320	27.85	5	28.11	28.40	315	6,402	4.92%	大買/鉅額交易
2018/04/27	1	27.10	0.1	27.10	27.20	0.9	6,267	0.01%
2018/04/26	5	27.45	0	0.00	27.10	5	6,388	0.08%
2018/04/25	0	0.00	4	27.15	27.20	-4	6,418	-0.06%
2018/04/18	0	0.00	6	26.75	26.90	-6	6,949	-0.09%
2018/02/23	0	0.00	1	25.50	25.60	-1	7,789	-0.01%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/05	2	26.00	0	0.00	26.00	2	6,819	0.03%
2018/02/01	4	26.05	0	0.00	26.10	4	6,549	0.06%
2018/01/31	2	26.05	0	0.00	26.05	2	6,461	0.03%
2018/01/26	2	26.30	50	26.30	26.55	-48	6,221	-0.77%
2018/01/22	6	26.78	0	0.00	26.70	6	5,825	0.10%
2018/01/16	2	27.00	0	0.00	27.00	2	5,569	0.04%
2018/01/12	0	0.00	1	27.10	26.90	-1	5,306	-0.02%
2018/01/04	1	26.30	0	0.00	26.35	1	4,655	0.02%