遠東新 (1402)-元大-竹北券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	38.00	4	38.03	38.20	-3	9,939	-0.03%
2024/11/21	2	36.70	2	37.25	37.80	0	9,654	0.00%
2024/11/20	11	36.13	3	37.00	37.55	8	9,208	0.09%
2024/11/19	4	35.51	4	36.26	37.05	0	8,730	0.00%
2024/11/18	0	0.00	1	35.50	35.50	-1	8,176	-0.01%
2024/11/15	3	35.17	1	36.00	35.00	2	7,842	0.03%
2024/11/13	0	0.00	1	35.50	35.45	-1	7,840	-0.01%
2024/11/12	3	35.15	2	35.75	34.95	1	7,806	0.01%
2024/11/11	2	35.73	0	0.00	35.45	2	7,916	0.03%
2024/11/08	1	36.50	1.1	36.94	36.45	-0.1	7,898	0.00%
2024/11/07	1	36.30	0	0.00	36.55	1	8,105	0.01%
2024/11/06	1	37.00	0	0.00	36.50	1	8,232	0.01%
2024/11/04	0	0.00	1.1	37.50	37.45	-1.1	8,601	-0.01%
2024/11/01	3.1	36.70	2	37.50	37.00	1.1	8,806	0.01%
2024/10/30	1	37.10	0	0.00	37.10	1	8,861	0.01%
2024/10/29	0	0.00	1.2	38.00	38.05	-1.2	8,937	-0.01%
2024/10/28	1.3	37.52	1	38.00	37.60	0.3	9,000	0.00%
2024/10/25	0	0.00	3	37.62	37.85	-3	9,030	-0.03%
2024/10/22	1	36.50	1	37.00	36.90	0	9,327	0.00%
2024/10/17	1	37.00	6	37.00	37.05	-5	10,724	-0.05%
2024/10/16	0	0.00	1	37.00	36.85	-1	11,058	-0.01%
2024/10/15	1	36.50	0	0.00	36.45	1	11,215	0.01%
2024/10/14	0	0.00	8	36.36	37.00	-8	11,305	-0.07%
2024/10/11	2	36.75	6	36.40	36.45	-4	11,394	-0.04%
2024/10/09	2	37.43	0	0.00	37.35	2	11,509	0.02%
2024/10/08	1	37.85	2	37.75	37.70	-1	11,563	-0.01%
2024/10/07	13	37.40	1	38.00	37.30	12	11,536	0.10%
2024/10/04	3	37.75	3	37.35	37.45	0	11,512	0.00%
2024/09/27	0	0.00	0.1	37.65	38.20	-0.1	11,432	0.00%
2024/09/26	2	38.60	1	38.00	38.20	1	11,527	0.01%
2024/09/25	1	37.89	6	37.29	37.75	-5	11,533	-0.04%
2024/09/20	0	0.00	0.3	37.10	37.15	-0.3	12,154	0.00%
2024/09/19	0	0.00	1	37.00	37.00	-1	12,245	-0.01%
2024/09/18	1	36.50	1	37.00	36.65	0	12,460	0.00%
2024/09/13	1	36.50	1	37.00	36.70	0	12,705	0.00%
2024/09/10	1	36.00	1	36.50	36.30	0	12,682	0.00%
2024/09/09	0	0.00	2	36.18	36.10	-2	12,706	-0.02%
2024/09/06	1	35.50	1	36.00	36.10	0	12,605	0.00%
2024/09/05	0	0.00	1	36.00	35.70	-1	12,630	-0.01%
2024/09/04	1	34.15	0	0.00	35.00	1	12,658	0.01%
2024/09/02	1	35.50	2	35.88	36.10	-1	12,566	-0.01%
2024/08/30	1	36.00	0	0.00	36.25	1	12,574	0.01%
2024/08/27	1	35.50	2	36.25	36.70	-1	12,901	-0.01%
2024/08/23	3	35.95	1	36.15	36.00	2	12,883	0.02%
2024/08/15	1	35.80	0	0.00	35.45	1	12,640	0.01%
2024/08/14	1	35.60	1	36.10	36.20	0	12,561	0.00%
2024/08/13	0	0.00	1	35.30	35.50	-1	12,475	-0.01%
2024/08/12	0	0.00	1	34.20	34.45	-1	12,383	-0.01%
2024/08/09	0	0.00	3	34.75	34.80	-3	12,353	-0.02%
2024/08/07	1	34.10	0	0.00	34.10	1	12,018	0.01%
2024/08/02	1	34.50	1	35.00	35.00	0	11,564	0.00%
2024/07/22	1	32.50	0	0.00	33.00	1	10,912	0.01%
2024/07/19	1	33.05	5.6	32.95	33.05	-4.6	10,664	-0.04%
2024/07/18	10.3	32.76	1	34.10	32.90	9.3	10,365	0.09%
2024/07/17	2	37.15	1	37.50	37.30	1	9,423	0.01%
2024/07/16	1	37.25	0	0.00	37.50	1	9,057	0.01%
2024/07/15	0.1	37.85	1	37.80	38.00	-0.9	8,798	-0.01%
2024/07/12	0	0.00	0	38.00	37.80	0	8,689	0.00%
2024/07/11	0	0.00	0	37.40	38.00	0	8,558	0.00%
2024/07/10	0.1	37.20	0	0.00	36.95	0.1	8,438	0.00%
2024/07/09	0	0.00	0.8	37.15	37.55	-0.8	8,378	-0.01%
2024/07/05	0.1	37.55	0	0.00	37.25	0.1	8,206	0.00%
2024/07/04	0.1	37.65	0	0.00	38.00	0.1	8,100	0.00%
2024/07/03	0.1	36.80	0	0.00	36.75	0.1	7,960	0.00%
2024/07/02	0.1	35.75	0	0.00	36.30	0.1	7,849	0.00%
2024/07/01	0.1	36.05	0	0.00	36.00	0.1	7,702	0.00%
2024/06/27	0	0.00	3	34.63	36.00	-3	7,276	-0.04%
2024/06/24	0	0.00	2	36.20	36.40	-2	6,339	-0.03%
2024/06/18	0	0.00	0.3	35.70	35.90	-0.3	5,839	-0.01%
2024/06/17	0	0.00	2.2	35.52	35.25	-2.2	5,796	-0.04%
2024/06/14	0	0.00	2	35.48	35.55	-2	5,865	-0.03%
2024/06/13	0	0.00	2	34.95	34.75	-2	5,808	-0.03%
2024/06/12	0.2	34.95	2	35.03	34.85	-1.8	6,112	-0.03%
2024/06/11	0	0.00	1	35.00	34.90	-1	6,074	-0.02%
2024/06/07	1	34.40	1	34.50	34.55	0	6,072	0.00%
2024/06/04	2	34.05	1.8	34.04	34.00	0.2	5,997	0.00%
2024/06/03	2	34.38	1	34.45	34.30	1	5,976	0.02%
2024/05/31	0	0.00	1	33.80	33.80	-1	5,814	-0.02%
2024/05/23	1	33.50	0	0.00	33.65	1	5,699	0.02%
2024/05/21	0	0.00	2	34.00	34.40	-2	5,614	-0.04%
2024/05/20	0	0.00	0.1	34.45	34.45	-0.1	5,589	0.00%
2024/05/16	0	0.00	2	35.25	35.20	-2	5,542	-0.04%
2024/05/10	1	33.85	24	33.80	34.45	-23	5,287	-0.44%
2024/05/08	0	0.00	1	33.75	33.75	-1	5,184	-0.02%
2024/05/06	1	33.30	2	33.55	33.50	-1	5,101	-0.02%
2024/05/03	1	33.40	0	0.00	33.20	1	5,032	0.02%
2024/05/02	0	0.00	4.1	33.30	33.20	-4.1	4,976	-0.08%
2024/04/30	3	32.75	1	32.95	32.50	2	4,851	0.04%
2024/04/29	0	0.00	6	33.08	33.10	-6	4,812	-0.12%
2024/04/23	5	32.85	15	32.88	32.85	-10	4,764	-0.21%
2024/04/22	0	0.00	2	32.40	32.40	-2	4,821	-0.04%
2024/04/19	3	31.20	0	0.00	31.15	3	4,788	0.06%
2024/04/17	5	31.85	0	0.00	31.95	5	4,646	0.11%
2024/04/16	0	0.00	4	32.38	31.85	-4	4,600	-0.09%
2024/04/08	0	0.00	0.2	32.65	32.65	-0.2	4,596	0.00%
2024/04/02	1	33.00	0	0.00	33.15	1	4,608	0.02%
2024/04/01	1	33.25	0	0.00	33.25	1	4,673	0.02%
2024/03/29	0	0.00	24	33.15	33.25	-24	4,671	-0.51%
2024/03/27	0	0.00	0	32.70	32.85	0	4,641	0.00%
2024/03/25	0	0.00	1	32.45	32.40	-1	5,011	-0.02%
2024/03/22	0	0.00	11.9	32.40	32.50	-11.9	5,238	-0.23%
2024/03/21	0	0.00	15	32.57	32.70	-15	5,412	-0.28%
2024/03/19	3	31.95	0	0.00	31.70	3	6,240	0.05%
2024/03/11	0	0.00	1	32.30	32.50	-1	5,939	-0.02%
2024/03/04	0	0.00	1	31.85	31.85	-1	6,898	-0.01%
2024/03/01	1	31.90	3	31.92	31.90	-2	7,096	-0.03%
2024/02/29	1	32.20	11	32.35	32.60	-10	7,360	-0.14%
2024/02/27	0	0.00	2	31.75	31.65	-2	7,378	-0.03%
2024/02/26	2	31.45	0	0.00	31.40	2	7,429	0.03%
2024/02/21	0.1	31.55	1	31.70	31.75	-1	7,884	-0.01%
2024/02/20	3	31.40	5	31.39	31.60	-2	7,914	-0.03%
2024/02/19	0	0.00	3	31.22	31.35	-3	7,963	-0.04%
2024/02/05	1.1	30.70	0	0.00	30.65	1.1	8,199	0.01%
2024/02/02	0	0.00	5	31.00	31.05	-5	8,225	-0.06%
2024/01/31	3	30.85	3.2	31.04	30.90	-0.2	8,293	0.00%
2024/01/30	1	30.80	0	0.00	30.65	1	8,280	0.01%
2024/01/29	0	0.00	1	31.05	31.15	-1	8,365	-0.01%
2024/01/25	5	30.70	0	0.00	30.85	5	8,458	0.06%
2024/01/24	2	30.48	7	30.40	30.60	-5	8,510	-0.06%
2024/01/23	1	30.40	0	0.00	30.60	1	8,601	0.01%
2024/01/22	0.1	30.40	0	0.00	30.30	0.1	8,677	0.00%
2024/01/18	1	30.45	4	30.40	30.50	-3	8,810	-0.03%
2024/01/17	5	30.66	0	0.00	30.40	5	8,817	0.06%
2024/01/15	2	31.30	0	0.00	31.40	2	8,639	0.02%
2024/01/11	0	0.00	10	31.25	31.45	-10	8,788	-0.11%
2024/01/10	0.1	31.30	0	0.00	31.20	0.1	8,999	0.00%
2024/01/08	1	31.80	0	0.00	31.80	1	9,099	0.01%
2024/01/05	2.1	31.65	0	0.00	31.75	2.1	9,156	0.02%
2024/01/04	0	0.00	1	31.65	31.75	-1	9,258	-0.01%
2024/01/03	3	31.30	0	0.00	31.45	3	9,358	0.03%
2024/01/02	0.1	31.40	37	31.45	31.55	-36.9	9,340	-0.40%
2023/12/29	5	31.08	0.1	31.15	31.20	4.9	9,309	0.05%
2023/12/27	0.1	31.20	0	0.00	31.40	0.1	9,325	0.00%
2023/12/26	1	31.05	0	0.00	31.10	1	9,287	0.01%
2023/12/25	0.1	30.95	0	0.00	30.95	0.1	9,313	0.00%
2023/12/22	9	31.05	5	31.20	31.10	4	9,323	0.04%
2023/12/20	5	31.35	0	0.00	31.25	5	9,118	0.05%
2023/12/19	0	0.00	4	31.46	31.45	-4	8,898	-0.04%
2023/12/18	0	0.00	8	31.36	31.40	-8	8,728	-0.09%
2023/12/15	2	30.95	0.3	31.00	30.80	1.7	8,538	0.02%
2023/12/14	2	30.75	3	31.00	30.95	-1	7,717	-0.01%
2023/12/13	3.1	30.67	1	30.90	30.70	2.1	7,673	0.03%
2023/12/12	2	30.85	0	30.90	31.00	2	8,661	0.02%
2023/12/11	2	30.65	0.2	30.80	30.90	1.9	8,735	0.02%
2023/12/08	12	30.89	2	30.95	30.95	10	8,747	0.11%
2023/12/07	18	31.16	0	0.00	31.10	18	8,771	0.21%
2023/12/06	0.1	31.65	1	31.65	31.65	-0.9	8,731	-0.01%
2023/12/05	8	31.47	0.1	31.50	31.30	7.9	8,637	0.09%
2023/12/04	0	0.00	10.5	31.47	31.60	-10.5	8,528	-0.12%
2023/12/01	0	0.00	4	30.96	30.95	-4	8,366	-0.05%
2023/11/30	7	30.60	10	30.99	30.60	-3	8,250	-0.04%
2023/11/28	7	30.60	7	30.95	30.60	0	7,756	0.00%
2023/11/27	7	30.45	12	30.95	30.45	-5	7,706	-0.06%
2023/11/24	2	30.15	2.5	30.85	30.15	-0.5	7,451	-0.01%
2023/11/22	0	0.00	65	30.61	30.45	-65	7,182	-0.90%
2023/11/21	0	0.00	7	30.44	30.40	-7	7,084	-0.10%
2023/11/20	3	30.03	10	30.63	29.95	-7	6,974	-0.10%
2023/11/17	0	0.00	22	30.85	30.75	-22	6,888	-0.32%
2023/11/16	0	0.00	3	30.80	30.85	-3	6,846	-0.04%
2023/11/15	0	0.00	6	30.68	30.70	-6	6,789	-0.09%
2023/11/14	0	30.25	0	0.00	30.50	0	6,688	0.00%
2023/11/13	0	0.00	2	30.23	30.35	-2	6,670	-0.03%
2023/11/10	0	0.00	0.1	30.15	30.25	-0.1	6,768	0.00%
2023/11/09	1	30.00	5	30.00	30.25	-4	6,785	-0.06%
2023/11/07	2	30.05	0	0.00	30.20	2	6,794	0.03%
2023/11/06	0	0.00	8	30.27	30.25	-8	6,816	-0.12%
2023/11/03	0	0.00	1	29.80	29.90	-1	6,762	-0.01%
2023/11/02	0	0.00	30	29.76	29.85	-30	6,807	-0.44%
2023/11/01	2	29.40	2.3	29.46	29.40	-0.3	6,770	0.00%
2023/10/31	1	29.50	15	29.48	29.50	-14	6,756	-0.21%
2023/10/26	1	28.80	0	0.00	29.00	1	6,724	0.01%
2023/10/25	0	0.00	0	29.20	29.10	0	6,735	0.00%
2023/10/23	0	28.85	0	0.00	28.65	0	6,813	0.00%
2023/10/20	0.2	28.75	0	0.00	28.85	0.2	6,867	0.00%
2023/10/13	0	29.30	0	0.00	29.30	0	6,951	0.00%
2023/10/12	4	29.13	6	29.13	29.25	-2	7,103	-0.03%
2023/10/11	0.1	28.98	30.2	29.00	29.20	-30	7,094	-0.42%
2023/10/05	2	28.50	0	0.00	28.40	2	7,025	0.03%
2023/10/04	1	28.50	0	0.00	28.35	1	7,025	0.01%
2023/10/03	3	28.80	1	28.90	28.85	2	7,008	0.03%
2023/10/02	1	29.15	8	29.14	29.10	-7	7,088	-0.10%
2023/09/28	0.1	28.90	2	28.90	28.75	-1.9	7,268	-0.03%
2023/09/27	1.1	28.55	0	0.00	28.60	1.1	7,318	0.02%
2023/09/26	2.1	28.68	0	0.00	28.60	2.1	7,364	0.03%
2023/09/25	3	28.95	2	28.90	28.85	1	7,375	0.01%
2023/09/22	2.2	28.76	0	0.00	28.75	2.2	7,447	0.03%
2023/09/21	6	29.02	12	29.10	28.80	-6	7,478	-0.08%
2023/09/20	8	29.34	0	0.00	29.20	8	7,445	0.11%
2023/09/19	5	29.37	7	29.35	29.40	-2	7,464	-0.03%
2023/09/18	0	0.00	27	29.20	29.50	-27	7,578	-0.36%
2023/09/15	5.1	28.97	0	0.00	29.10	5.1	7,583	0.07%
2023/09/14	2.1	29.16	10	28.90	29.45	-7.9	6,578	-0.12%
2023/09/13	1	28.85	0	0.00	29.15	1	6,488	0.02%
2023/09/12	4	28.89	1	28.95	29.15	3	6,589	0.05%
2023/09/11	10	28.80	0	0.00	28.70	10	6,585	0.15%
2023/09/08	11.3	28.40	0	0.00	28.50	11.3	6,577	0.17%
2023/09/07	2.2	28.46	1	28.45	28.40	1.2	6,607	0.02%
2023/09/06	3.1	28.62	0	0.00	28.60	3.1	6,585	0.05%
2023/09/05	7	28.81	0	0.00	28.85	7	6,564	0.11%
2023/09/04	9.1	28.64	0	0.00	28.60	9.1	6,566	0.14%
2023/09/01	4	28.78	1	28.40	28.80	3	6,545	0.05%
2023/08/31	8.1	28.23	0	0.00	28.15	8.1	6,535	0.12%
2023/08/30	5	28.40	0	0.00	28.55	5	6,414	0.08%
2023/08/29	14	28.16	0	0.00	28.30	14	6,387	0.22%
2023/08/28	9	28.18	0	0.00	28.15	9	6,422	0.14%
2023/08/25	6.1	28.33	0	0.00	28.30	6.1	6,945	0.09%
2023/08/24	7	28.24	0	0.00	28.35	7	6,967	0.10%
2023/08/23	4.1	28.46	0	0.00	28.35	4.1	6,916	0.06%
2023/08/22	2.1	28.56	0	0.00	28.60	2.1	6,918	0.03%
2023/08/21	2.1	28.73	0	0.00	28.65	2.1	6,950	0.03%
2023/08/18	0.1	28.60	0	0.00	28.75	0.1	6,960	0.00%
2023/08/17	11.1	28.36	1	28.45	28.50	10.1	6,954	0.15%
2023/08/16	47	28.77	0	0.00	28.60	47	6,909	0.68%
2023/08/15	10	29.20	0	0.00	29.15	10	6,812	0.15%
2023/08/11	11	29.36	0	0.00	29.50	11	6,846	0.16%
2023/08/10	1	29.40	0	0.00	29.45	1	6,892	0.01%
2023/08/09	2	29.45	0	0.00	29.50	2	6,876	0.03%
2023/08/08	1	29.55	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0	29.70	0	0.00	29.80	0	6,825	0.00%
2023/08/04	5	29.50	0	0.00	29.50	5	6,833	0.07%
2023/08/02	1.1	29.56	0	0.00	29.55	1.1	6,812	0.02%
2023/08/01	0	29.75	0	0.00	29.65	0	6,762	0.00%
2023/07/31	0	29.85	1	29.75	29.70	-1	6,757	-0.01%
2023/07/28	0	29.80	0	0.00	29.70	0	6,730	0.00%
2023/07/27	1	29.56	0	0.00	29.95	1	6,678	0.02%
2023/07/26	1.1	29.41	0	0.00	29.50	1.1	6,678	0.02%
2023/07/25	15	29.23	0	0.00	29.25	15	6,659	0.23%
2023/07/24	30.2	29.29	0	0.00	29.15	30.2	6,621	0.46%
2023/07/21	16	29.66	0	0.00	29.60	16	6,601	0.24%
2023/07/20	5	29.86	0	0.00	29.80	5	6,556	0.08%
2023/07/19	25.4	29.80	0	0.00	29.75	25.4	6,559	0.39%
2023/07/18	14.3	29.99	0	0.00	30.00	14.3	6,469	0.22%
2023/07/17	31.1	30.42	15	30.35	30.30	16.1	6,352	0.25%
2023/07/14	4	32.24	14	32.25	32.30	-10	6,184	-0.16%
2023/07/13	1	32.35	0	0.00	32.20	1	6,149	0.02%
2023/07/11	0	0.00	1	32.50	32.45	-1	6,183	-0.02%
2023/07/07	2	31.93	0	0.00	32.05	2	6,234	0.03%
2023/07/06	13	32.53	5	32.56	32.20	8	6,204	0.13%
2023/07/03	2	33.50	0	0.00	33.45	2	5,980	0.03%
2023/06/28	3	33.30	0	0.00	33.55	3	5,985	0.05%
2023/06/27	0	33.50	1	33.55	33.50	-1	5,996	-0.02%
2023/06/26	15	33.50	1	33.50	33.50	14	5,996	0.23%
2023/06/21	1	32.75	25	32.96	33.05	-24	5,918	-0.41%
2023/06/19	0	32.70	0	0.00	32.95	0	5,923	0.00%
2023/06/15	0	0.00	6	33.00	33.00	-6	5,952	-0.10%
2023/06/14	0	0.00	25	32.70	32.75	-25	6,108	-0.41%
2023/06/09	3	32.70	0.1	32.65	32.55	2.9	6,231	0.05%
2023/06/08	4	32.58	0	0.00	32.45	4	6,312	0.06%
2023/06/07	0	0.00	0.1	32.45	32.45	-0.1	6,413	0.00%
2023/06/06	0	0.00	0.5	32.30	32.50	-0.5	6,684	-0.01%
2023/06/05	0	0.00	1	32.15	32.20	-1	6,676	-0.01%
2023/06/02	0	0.00	15	31.95	31.90	-15	6,685	-0.22%
2023/06/01	0	0.00	0.1	32.10	31.70	-0.1	6,681	0.00%
2023/05/31	1	32.05	0	0.00	32.30	1	6,635	0.02%
2023/05/30	0.5	32.15	0	0.00	32.10	0.5	6,162	0.01%
2023/05/25	0	31.85	0	0.00	32.00	0	6,275	0.00%
2023/05/19	0	0.00	1	32.05	32.05	-1	6,367	-0.02%
2023/05/17	0	0.00	45	32.00	31.95	-45	6,460	-0.70%
2023/05/16	2	31.70	0	0.00	31.95	2	6,446	0.03%
2023/05/15	2	31.75	0	0.00	31.75	2	6,411	0.03%
2023/05/08	0	0.00	1	32.50	32.60	-1	6,531	-0.02%
2023/05/05	0	0.00	0	32.25	32.35	0	6,527	0.00%
2023/04/28	2	31.85	0	0.00	31.90	2	6,883	0.03%
2023/04/18	0	31.70	0	0.00	31.65	0	6,890	0.00%
2023/04/14	0.2	31.60	0	0.00	31.85	0.2	6,848	0.00%
2023/04/11	0	0.00	0	31.60	31.80	0	6,722	0.00%
2023/04/06	0	0.00	11	31.36	31.35	-11	6,715	-0.16%
2023/03/31	0	0.00	4	31.40	31.30	-4	6,800	-0.06%
2023/03/30	0	31.40	0	0.00	31.30	0	7,382	0.00%
2023/03/29	0	0.00	15	31.30	31.35	-15	7,930	-0.19%
2023/03/27	0	31.30	0	0.00	31.20	0	9,180	0.00%
2023/03/24	31	31.11	20	31.10	31.10	11	10,586	0.10%
2023/03/22	0	30.90	0.1	30.90	30.80	0	10,751	0.00%
2023/03/20	0	31.00	0	0.00	30.80	0	10,993	0.00%
2023/03/17	2	31.03	1	31.15	31.00	1	11,035	0.01%
2023/03/15	1	31.30	0	0.00	31.25	1	11,209	0.01%
2023/03/14	1	31.30	0	0.00	31.30	1	11,377	0.01%
2023/03/13	1	31.45	0	0.00	31.35	1	11,541	0.01%
2023/03/10	0	0.00	50	31.20	31.25	-50	11,507	-0.43%
2023/03/09	5.3	31.72	12	31.55	31.55	-6.8	11,556	-0.06%
2023/03/07	10	32.55	0	0.00	32.55	10	11,809	0.09%
2023/03/02	2	32.20	1	32.25	32.45	1	12,138	0.01%
2023/03/01	1	31.95	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0	0.00	1	32.25	32.45	-1	12,289	-0.01%
2023/02/22	2	32.05	0	0.00	32.15	2	12,554	0.02%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/10	0.2	32.33	0	0.00	32.15	0.2	13,054	0.00%
2023/02/07	0	32.60	10	32.60	32.55	-10	13,125	-0.08%
2023/02/01	1	32.50	0	0.00	32.70	1	13,162	0.01%
2023/01/31	0	0.00	0.2	33.05	32.70	-0.2	13,161	0.00%
2023/01/30	0	0.00	8	33.08	33.30	-8	13,123	-0.06%
2023/01/17	1	32.10	0	0.00	32.35	1	12,938	0.01%
2023/01/16	0	32.35	0.1	32.70	32.45	-0.1	12,947	0.00%
2023/01/11	0	0.00	1	32.60	32.60	-1	13,227	-0.01%
2023/01/09	0	0.00	5	32.25	32.50	-5	13,181	-0.04%
2022/12/30	0	0.00	2	31.95	31.90	-2	13,486	-0.01%
2022/12/23	1	31.65	0	0.00	31.55	1	13,793	0.01%
2022/12/22	0	31.35	1	31.60	33.00	-1	13,807	-0.01%
2022/12/21	5	31.15	0	0.00	31.30	5	13,305	0.04%
2022/12/20	20	31.05	0	0.00	31.10	20	12,822	0.16%
2022/12/19	5.1	31.49	1	31.85	31.30	4.1	12,369	0.03%
2022/12/16	0.1	32.85	0	0.00	32.60	0.1	11,756	0.00%
2022/12/13	5	33.10	5	33.10	32.65	0	10,365	0.00%
2022/12/09	0	0.00	1	33.20	33.20	-1	10,201	-0.01%
2022/12/08	0	0.00	1	33.00	33.00	-1	10,263	-0.01%
2022/12/05	0	0.00	1	33.00	32.80	-1	9,759	-0.01%
2022/12/02	0	0.00	0.3	32.20	32.30	-0.3	9,539	0.00%
2022/12/01	0	0.00	8	32.54	32.65	-8	9,554	-0.08%
2022/11/30	0	32.45	26.1	32.51	32.50	-26	9,436	-0.28%
2022/11/29	1	31.85	1	32.15	32.15	0	9,024	0.00%
2022/11/25	0.2	31.50	0	0.00	31.55	0.2	8,919	0.00%
2022/11/24	7	31.80	0	0.00	31.80	7	9,015	0.08%
2022/11/23	2	30.70	0	0.00	31.05	2	9,003	0.02%
2022/11/22	0.1	30.75	0	0.00	30.90	0.1	8,962	0.00%
2022/11/21	13.1	30.33	1	30.50	30.60	12.1	8,791	0.14%
2022/11/18	3	31.33	3	31.25	31.35	0	8,579	0.00%
2022/11/16	2.1	31.70	2	31.50	31.50	0.1	8,442	0.00%
2022/11/15	6.1	32.02	0	0.00	31.65	6.1	8,304	0.07%
2022/11/14	0	0.00	3.8	32.86	33.20	-3.8	8,054	-0.05%
2022/11/11	1	32.00	0	0.00	32.25	1	7,848	0.01%
2022/11/10	0	0.00	1	32.70	32.35	-1	7,785	-0.01%
2022/11/08	0	32.50	2	32.73	32.80	-2	7,839	-0.03%
2022/11/07	0	0.00	1	32.45	32.45	-1	7,812	-0.01%
2022/10/25	0	0.00	1	31.65	31.65	-1	8,251	-0.01%
2022/10/20	0.1	30.75	0	0.00	31.00	0.1	8,452	0.00%
2022/10/19	1	30.70	1	31.00	31.00	0	8,255	0.00%
2022/10/18	0.1	30.80	0	0.00	30.85	0.1	8,263	0.00%
2022/10/17	4	30.75	4	30.95	30.95	0	8,364	0.00%
2022/10/14	5.2	31.65	0	0.00	31.35	5.2	8,476	0.06%
2022/10/12	5	31.30	0	0.00	31.95	5	8,643	0.06%
2022/10/06	0	0.00	3	32.30	32.15	-3	8,718	-0.03%
2022/10/05	3	31.90	0	31.95	31.75	3	8,672	0.03%
2022/10/04	0	0.00	0.3	32.35	32.15	-0.3	8,711	0.00%
2022/10/03	10	31.89	0	0.00	32.15	10	8,721	0.11%
2022/09/30	0.3	32.10	0	0.00	32.35	0.3	8,701	0.00%
2022/09/27	0	0.00	8	32.58	32.75	-8	8,559	-0.09%
2022/09/23	1	32.80	2	33.05	32.90	-1	8,531	-0.01%
2022/09/22	0	0.00	4	32.95	32.80	-4	8,566	-0.05%
2022/09/21	0	0.00	4	32.74	32.80	-4	8,528	-0.05%
2022/09/20	0	0.00	4	32.73	32.80	-4	8,539	-0.05%
2022/09/15	0	0.00	7	32.83	33.00	-7	8,451	-0.08%
2022/09/12	2	32.05	1	31.85	31.85	1	8,310	0.01%
2022/09/06	0	0.00	1	31.65	31.75	-1	8,369	-0.01%
2022/09/02	0	0.00	2	32.00	31.65	-2	8,412	-0.02%
2022/08/31	0	0.00	10	32.75	32.75	-10	8,344	-0.12%
2022/08/30	0	0.00	4	31.96	32.15	-4	8,202	-0.05%
2022/08/29	2.4	31.28	5	31.20	31.40	-2.6	8,112	-0.03%
2022/08/26	0	0.00	1	31.70	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	3	31.65	31.65	-3	8,038	-0.04%
2022/08/23	0	0.00	0.1	30.95	30.90	-0.1	8,530	0.00%
2022/08/16	2	30.50	0	0.00	30.60	2	8,708	0.02%
2022/08/15	10	30.25	0.1	30.31	30.25	9.9	8,650	0.11%
2022/08/09	0.1	29.70	0	0.00	29.90	0.1	8,818	0.00%
2022/08/08	2	29.45	0	0.00	29.45	2	8,874	0.02%
2022/08/05	2	29.53	1	29.70	29.65	1	9,067	0.01%
2022/08/04	16	29.30	23.6	29.15	29.50	-7.6	9,042	-0.08%
2022/08/03	5.1	29.52	3.1	29.85	29.65	2	8,959	0.02%
2022/08/02	1.1	29.95	0.1	30.00	30.00	1	8,871	0.01%
2022/08/01	0.1	30.24	0	0.00	30.10	0.1	8,754	0.00%
2022/07/29	3	30.55	1	30.30	30.40	2	8,693	0.02%
2022/07/28	2.6	30.14	0	0.00	30.10	2.6	8,613	0.03%
2022/07/27	0	0.00	3	31.75	31.75	-3	8,530	-0.04%
2022/07/26	0.1	31.80	0	0.00	31.75	0.1	8,408	0.00%
2022/07/22	17	32.30	0	0.00	32.15	17	8,324	0.20%
2022/07/21	2	32.25	2	32.20	32.40	0	8,236	0.00%
2022/07/20	0	0.00	7	32.43	32.30	-7	8,099	-0.09%
2022/07/19	0	0.00	3	32.78	32.50	-3	8,035	-0.04%
2022/07/18	0	0.00	1	32.10	32.15	-1	7,850	-0.01%
2022/07/08	0	0.00	1	31.40	31.35	-1	7,491	-0.01%
2022/07/06	1	32.05	1	31.90	31.55	0	7,502	0.00%
2022/07/04	1.1	32.00	1	31.70	32.00	0.1	7,378	0.00%
2022/07/01	2	31.30	1	31.60	31.15	1	7,350	0.01%
2022/06/30	2	31.78	20	31.94	31.80	-18	7,333	-0.25%
2022/06/29	1	32.10	2	31.93	32.15	-1	7,207	-0.01%
2022/06/28	2	31.80	1	31.85	31.85	1	7,164	0.01%
2022/06/27	0	0.00	2	31.58	31.70	-2	7,165	-0.03%
2022/06/22	0	0.00	3	31.10	31.05	-3	7,151	-0.04%
2022/06/21	2	31.10	0	0.00	31.10	2	7,111	0.03%
2022/06/20	1	30.80	1	31.10	30.70	0	7,054	0.00%
2022/06/17	1	31.00	3	31.02	30.85	-2	7,046	-0.03%
2022/06/16	1	31.50	1	31.40	31.30	0	6,926	0.00%
2022/06/15	1	31.15	1.2	31.38	31.30	-0.2	7,040	0.00%
2022/06/14	1	31.00	2	30.95	30.95	-1	7,113	-0.01%
2022/06/13	0	0.00	5	30.91	30.95	-5	7,145	-0.07%
2022/06/10	0	0.00	1	31.40	31.30	-1	7,112	-0.01%
2022/06/09	0	0.00	1	31.50	31.40	-1	7,143	-0.01%
2022/06/08	0	0.00	1.3	31.13	31.25	-1.3	7,032	-0.02%
2022/06/06	4	30.75	0	0.00	30.80	4	7,055	0.06%
2022/06/02	3	30.53	0	0.00	30.70	3	7,151	0.04%
2022/06/01	0	0.00	1	30.80	30.80	-1	7,263	-0.01%
2022/05/31	2	30.75	2	30.50	30.50	0	7,236	0.00%
2022/05/27	1	31.60	5	31.65	31.60	-4	6,682	-0.06%
2022/05/26	1	31.70	0	0.00	31.75	1	6,705	0.01%
2022/05/25	2	31.58	1.5	31.57	31.70	0.5	6,809	0.01%
2022/05/24	0.2	31.40	0	0.00	31.50	0.2	6,834	0.00%
2022/05/20	0	0.00	1	31.50	31.35	-1	6,908	-0.01%
2022/05/19	1	31.05	3	31.05	31.15	-2	6,881	-0.03%
2022/05/18	0	0.00	2.1	30.77	31.25	-2.1	6,844	-0.03%
2022/05/17	2	30.58	0	0.00	30.90	2	6,847	0.03%
2022/05/16	2.6	30.88	1	31.10	30.90	1.6	6,783	0.02%
2022/05/13	3.3	30.86	0	0.00	31.00	3.3	6,707	0.05%
2022/05/12	5	29.90	0	0.00	29.70	5	6,483	0.08%
2022/05/11	4	30.08	4	30.00	30.15	0	6,443	0.00%
2022/05/10	2	29.80	4	29.75	30.15	-2	6,408	-0.03%
2022/05/09	2.1	30.08	2	29.80	29.80	0.1	6,403	0.00%
2022/05/06	2	30.30	0	0.00	30.20	2	6,359	0.03%
2022/05/04	2	30.05	0	0.00	30.15	2	6,362	0.03%
2022/04/27	0.2	29.85	1	29.80	29.70	-0.8	6,435	-0.01%
2022/04/25	0.1	29.95	3	29.83	30.00	-2.9	6,366	-0.05%
2022/04/21	1	30.25	0	0.00	30.40	1	6,218	0.02%
2022/04/20	0	0.00	1	30.20	30.50	-1	6,267	-0.02%
2022/04/19	2	30.23	0	0.00	30.10	2	6,220	0.03%
2022/04/18	2.1	30.22	0	0.00	30.20	2.1	6,202	0.03%
2022/04/15	5	30.39	0	0.00	30.40	5	6,111	0.08%
2022/04/13	0	0.00	4	30.65	30.90	-4	6,107	-0.07%
2022/04/11	0	0.00	3	30.15	30.20	-3	6,019	-0.05%
2022/03/31	0	0.00	3	30.55	30.40	-3	5,875	-0.05%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/25	0	0.00	3	30.45	30.60	-3	5,635	-0.05%
2022/03/22	0	0.00	3	30.80	30.80	-3	6,006	-0.05%
2022/03/10	0	0.00	10	30.20	30.20	-10	5,817	-0.17%
2022/03/09	0	0.00	2	29.65	29.55	-2	5,785	-0.03%
2022/03/08	1	29.25	7	29.59	29.50	-6	5,790	-0.10%
2022/03/07	1	29.90	1	29.45	29.50	0	5,772	0.00%
2022/03/02	2	30.20	9	30.28	30.35	-7	6,062	-0.12%
2022/03/01	0	0.00	2	30.30	30.30	-2	6,138	-0.03%
2022/02/25	0	0.00	1	29.55	29.55	-1	6,226	-0.02%
2022/02/24	1	29.75	9.2	29.67	29.70	-8.2	6,328	-0.13%
2022/02/22	4	30.05	7	29.96	29.95	-3	6,343	-0.05%
2022/02/21	0	0.00	2	30.05	30.20	-2	6,280	-0.03%
2022/02/18	1	30.00	5	29.80	30.00	-4	6,347	-0.06%
2022/02/17	0	0.00	8	29.74	29.80	-8	6,513	-0.12%
2022/02/16	1	29.40	5	29.45	29.60	-4	6,452	-0.06%
2022/02/14	0	0.00	1	29.35	29.45	-1	6,539	-0.02%
2022/02/11	0	0.00	12	29.50	29.40	-12	6,560	-0.18%
2022/02/09	12	29.35	0	0.00	29.50	12	6,677	0.18%
2022/02/07	0	0.00	101	29.15	29.30	-101	6,679	-1.51%	大賣/鉅額交易
2022/01/26	0	0.00	1	28.85	28.80	-1	6,635	-0.02%
2022/01/25	2	28.38	0	0.00	28.60	2	6,715	0.03%
2022/01/24	0.1	28.60	0	0.00	28.80	0.1	6,702	0.00%
2022/01/21	2	28.78	1	28.70	28.80	1	6,823	0.01%
2022/01/14	2	29.40	10	29.47	29.20	-8	6,992	-0.11%
2022/01/13	0	0.00	7	29.30	29.55	-7	7,063	-0.10%
2022/01/11	0	0.00	9	29.10	29.15	-9	7,139	-0.13%
2022/01/10	0	0.00	1	29.05	29.10	-1	7,159	-0.01%
2022/01/06	0	0.00	1	29.25	29.25	-1	7,241	-0.01%
2022/01/04	2	28.85	0	0.00	29.00	2	7,289	0.03%
2022/01/03	0	0.00	6	29.15	29.15	-6	7,279	-0.08%
2021/12/30	0	0.00	1	29.25	29.30	-1	7,292	-0.01%
2021/12/29	0	0.00	3	29.22	29.30	-3	7,326	-0.04%
2021/12/28	1	29.15	2	28.93	29.15	-1	7,334	-0.01%
2021/12/27	0	0.00	1	29.00	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	2	28.85	28.90	-2	7,467	-0.03%
2021/12/22	2	28.55	0	0.00	28.60	2	7,589	0.03%
2021/12/16	1	28.25	0	0.00	28.20	1	7,273	0.01%
2021/12/15	4	28.35	0	0.00	28.35	4	7,419	0.05%
2021/12/14	2	28.30	0	0.00	28.45	2	7,477	0.03%
2021/12/13	3	28.58	1	28.60	28.45	2	7,498	0.03%
2021/12/10	0	0.00	9	28.65	28.75	-9	7,464	-0.12%
2021/12/09	11	28.74	0	0.00	28.85	11	7,482	0.15%
2021/12/08	2	28.70	1	28.85	28.75	1	7,459	0.01%
2021/12/07	8	28.53	1	28.50	28.75	7	7,436	0.09%
2021/12/06	0	0.00	5	28.33	28.60	-5	7,462	-0.07%
2021/12/03	0	0.00	1	28.40	28.30	-1	7,471	-0.01%
2021/12/01	0.1	28.05	2	28.05	28.30	-1.9	7,380	-0.03%
2021/11/30	105.1	27.91	2	27.90	27.90	103.1	7,311	1.41%	大買/鉅額交易
2021/11/29	24	27.98	10	28.00	28.15	14	7,019	0.20%
2021/11/26	7	28.29	100	28.20	28.25	-93	6,936	-1.34%
2021/11/25	2	28.40	1	28.45	28.55	1	6,926	0.01%
2021/11/24	7	28.57	2	28.58	28.80	5	6,802	0.07%
2021/11/23	18	28.66	8	28.80	28.75	10	6,647	0.15%
2021/11/22	1	29.15	0	0.00	29.15	1	6,394	0.02%
2021/11/18	1	29.50	1	29.45	29.50	0	6,276	0.00%
2021/11/17	4	29.25	0	0.00	29.35	4	6,236	0.06%
2021/11/16	5	29.49	5	29.30	29.50	0	6,162	0.00%
2021/11/15	15	30.10	8	30.10	30.00	7	6,044	0.12%
2021/11/12	5	30.06	0	0.00	30.15	5	6,060	0.08%
2021/11/11	6	29.91	8	29.88	30.00	-2	6,017	-0.03%
2021/11/10	1	29.80	2	29.80	29.90	-1	6,051	-0.02%
2021/11/09	1	29.70	0	0.00	29.90	1	6,026	0.02%
2021/11/08	109	29.50	7	29.50	29.45	102	5,942	1.72%	大買/鉅額交易
2021/11/05	4	29.29	3	29.15	29.40	1	5,918	0.02%
2021/11/04	1	29.35	0	0.00	29.35	1	5,874	0.02%
2021/11/03	31	29.55	0	0.00	29.55	31	5,896	0.53%
2021/11/02	7	29.42	0	0.00	29.45	7	5,904	0.12%
2021/11/01	2	29.05	0	0.00	29.00	2	5,882	0.03%
2021/10/29	4	29.00	0	0.00	29.10	4	5,849	0.07%
2021/10/28	4	29.30	4	29.28	29.25	0	5,769	0.00%
2021/10/27	3	29.38	0.1	29.55	29.45	2.9	5,804	0.05%
2021/10/26	0	0.00	1	29.50	29.55	-1	6,014	-0.02%
2021/10/25	1	29.25	0	0.00	29.35	1	6,336	0.02%
2021/10/22	8	29.33	2	29.40	29.40	6	6,457	0.09%
2021/10/21	0	0.00	4	29.80	30.10	-4	6,394	-0.06%
2021/10/20	11	29.92	5	29.81	29.80	6	6,485	0.09%
2021/10/19	0	0.00	1	29.70	29.70	-1	6,402	-0.02%
2021/10/13	4	29.20	0	0.00	29.25	4	6,551	0.06%
2021/10/12	1	29.05	1	29.20	29.25	0	6,700	0.00%
2021/10/07	2	29.45	0	0.00	29.55	2	6,645	0.03%
2021/10/06	6	29.23	0	0.00	29.25	6	6,701	0.09%
2021/10/05	1	29.30	0	0.00	29.35	1	6,762	0.01%
2021/10/04	3	29.27	0	0.00	29.35	3	6,845	0.04%
2021/09/29	6	29.58	0	0.00	29.55	6	6,795	0.09%
2021/09/28	3	29.70	4	29.86	30.00	-1	6,771	-0.01%
2021/09/27	1	29.95	10	29.92	29.85	-9	6,803	-0.13%
2021/09/24	1	29.40	0	0.00	29.35	1	6,843	0.01%
2021/09/22	16	28.62	1	28.75	28.70	15	6,892	0.22%
2021/09/17	1	29.55	0	0.00	29.50	1	6,742	0.01%
2021/09/16	0.1	29.80	0	0.00	29.65	0.1	6,689	0.00%
2021/09/13	3	29.35	0	0.00	29.45	3	6,777	0.04%
2021/09/08	0	0.00	5	29.38	29.25	-5	6,926	-0.07%
2021/09/01	1	29.85	0	0.00	29.60	1	7,023	0.01%
2021/08/31	3	29.75	0.7	29.90	30.05	2.3	7,030	0.03%
2021/08/30	1	29.75	3	29.85	29.90	-2	6,985	-0.03%
2021/08/27	4	29.55	0	0.00	29.65	4	7,029	0.06%
2021/08/26	3	29.18	0	0.00	29.20	3	7,095	0.04%
2021/08/24	2	29.00	0	0.00	29.40	2	7,260	0.03%
2021/08/20	7	28.34	0	0.00	28.30	7	7,430	0.09%
2021/08/19	1	28.20	2	28.60	28.30	-1	7,602	-0.01%
2021/08/18	13	28.51	0	0.00	28.85	13	7,552	0.17%
2021/08/17	2.1	28.71	0	0.00	28.55	2.1	7,612	0.03%
2021/08/13	10	29.80	0	0.00	29.65	10	7,573	0.13%
2021/08/10	0.1	30.00	0	0.00	29.95	0.1	7,781	0.00%
2021/08/09	1	29.95	1	29.50	29.95	0	7,973	0.00%
2021/08/06	2	30.05	0	0.00	30.05	2	8,119	0.02%
2021/08/03	1	30.20	1	30.25	30.30	0	9,104	0.00%
2021/08/02	11	29.86	0	0.00	30.10	11	9,307	0.12%
2021/07/30	1	29.85	0	0.00	29.60	1	9,473	0.01%
2021/07/29	4	31.15	0	0.00	31.15	4	9,574	0.04%
2021/07/28	4	30.98	1	30.95	31.00	3	9,453	0.03%
2021/07/27	4	31.90	2	31.48	31.50	2	9,632	0.02%
2021/07/26	14	32.17	11	32.48	31.90	3	9,668	0.03%
2021/07/23	1	32.80	0	0.00	32.75	1	9,640	0.01%
2021/07/22	2	32.80	1	33.05	32.90	1	9,785	0.01%
2021/07/21	0	0.00	4	32.43	32.50	-4	9,889	-0.04%
2021/07/20	1	32.95	0	0.00	32.60	1	10,058	0.01%
2021/07/19	3	33.52	0	0.00	33.60	3	10,150	0.03%
2021/07/16	0	0.00	2	33.30	33.60	-2	10,793	-0.02%
2021/07/13	1	32.90	1	32.80	32.90	0	11,496	0.00%
2021/07/12	1	32.85	6	33.31	32.95	-5	11,706	-0.04%
2021/07/09	4	32.74	0	0.00	32.95	4	11,661	0.03%
2021/07/08	6	32.91	3	32.93	32.95	3	11,633	0.03%
2021/07/07	1	32.20	0	32.25	32.35	1	11,685	0.01%
2021/07/05	0	0.00	5	32.50	32.45	-5	11,827	-0.04%
2021/07/01	1	32.25	1	32.30	32.45	0	12,046	0.00%
2021/06/30	2	32.08	0	0.00	32.00	2	11,996	0.02%
2021/06/29	0	0.00	1	31.85	31.90	-1	11,990	-0.01%
2021/06/28	4	31.93	1	32.00	31.90	3	12,109	0.02%
2021/06/25	1	31.75	1	31.95	31.75	0	12,240	0.00%
2021/06/24	1	31.35	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	2	31.40	31.65	-2	12,488	-0.02%
2021/06/21	4	30.56	0	0.00	30.75	4	12,363	0.03%
2021/06/17	17	31.65	5	31.70	31.80	12	12,184	0.10%
2021/06/16	7	31.80	0	0.00	31.85	7	12,390	0.06%
2021/06/15	1	31.65	0	0.00	31.80	1	12,414	0.01%
2021/06/09	0	0.00	1	31.95	31.50	-1	12,505	-0.01%
2021/06/07	1	31.70	0	0.00	31.75	1	12,658	0.01%
2021/06/04	0	0.00	8	32.23	31.90	-8	12,686	-0.06%
2021/06/03	2	32.28	0	0.00	32.45	2	12,856	0.02%
2021/06/02	0	0.00	11	32.00	32.05	-11	12,835	-0.09%
2021/06/01	0	0.00	1	31.80	31.90	-1	12,821	-0.01%
2021/05/31	11	31.75	0	0.00	31.65	11	12,902	0.09%
2021/05/28	7	31.14	15	31.31	31.25	-8	13,025	-0.06%
2021/05/27	13	30.85	0	0.00	30.40	13	13,102	0.10%
2021/05/26	26	31.16	26	31.20	31.40	0	13,326	0.00%
2021/05/25	3	31.12	23	31.15	31.20	-20	13,880	-0.14%
2021/05/24	28	30.46	31	30.71	30.55	-3	13,847	-0.02%
2021/05/21	25	30.48	0	0.00	30.50	25	13,881	0.18%
2021/05/20	2	30.45	0	0.00	30.35	2	13,874	0.01%
2021/05/18	2	30.48	3	30.00	30.80	-1	13,857	-0.01%
2021/05/17	0	0.00	8	29.86	29.65	-8	13,908	-0.06%
2021/05/13	5	30.49	0	0.00	30.00	5	13,594	0.04%
2021/05/12	3	31.73	10	29.65	30.65	-7	13,360	-0.05%
2021/05/11	13	33.99	35	33.42	32.75	-22	12,933	-0.17%
2021/05/10	20	33.86	31.2	33.94	33.90	-11.2	12,670	-0.09%
2021/05/07	11	33.30	19	34.22	33.25	-8	12,533	-0.06%
2021/05/06	21	33.55	6	34.00	33.85	15	12,389	0.12%
2021/05/05	1	32.85	4	32.98	32.65	-3	12,148	-0.02%
2021/05/04	13	32.19	6	32.48	31.70	7	11,969	0.06%
2021/05/03	0	0.00	6	32.40	32.35	-6	11,684	-0.05%
2021/04/29	4	33.70	13.5	33.47	33.25	-9.5	11,607	-0.08%
2021/04/28	24	33.26	10	33.18	33.40	14	11,517	0.12%
2021/04/27	10	33.05	15	32.72	32.85	-5	11,597	-0.04%
2021/04/26	7	32.29	13.3	32.62	32.50	-6.3	11,508	-0.06%
2021/04/23	12	32.86	14.8	32.28	32.55	-2.8	11,376	-0.02%
2021/04/22	23	33.47	38	33.96	33.30	-15	11,299	-0.13%
2021/04/21	6	33.16	6	32.87	33.10	0	10,647	0.00%
2021/04/20	0	0.00	10	33.05	33.15	-10	10,518	-0.10%
2021/04/19	10	32.78	15	33.19	33.40	-5	10,323	-0.05%
2021/04/16	22	31.88	2	31.70	31.90	20	9,904	0.20%
2021/04/14	0	0.00	13	30.38	30.60	-13	9,661	-0.13%
2021/04/13	1	31.05	1	31.15	30.60	0	9,715	0.00%
2021/04/12	11	30.54	0	0.00	30.95	11	9,576	0.11%
2021/04/09	0	0.00	4	30.33	30.40	-4	9,537	-0.04%
2021/04/08	3	30.40	2	30.45	30.50	1	9,510	0.01%
2021/04/07	2	29.98	0	0.00	30.00	2	9,345	0.02%
2021/04/01	16	30.03	0	0.00	29.90	16	9,420	0.17%
2021/03/30	3	30.07	0	0.00	30.00	3	9,393	0.03%
2021/03/29	6	29.83	3	29.80	29.90	3	9,243	0.03%
2021/03/26	1	29.50	3	29.57	29.75	-2	9,217	-0.02%
2021/03/25	0	0.00	2	29.03	29.10	-2	9,079	-0.02%
2021/03/23	1	29.05	1	29.05	29.00	0	9,113	0.00%
2021/03/22	0	0.00	1	29.20	29.40	-1	9,144	-0.01%
2021/03/19	1	28.95	22	29.00	29.20	-21	9,159	-0.23%
2021/03/12	1	29.30	5.5	29.45	29.80	-4.5	8,896	-0.05%
2021/03/11	1	29.55	0	0.00	29.45	1	8,865	0.01%
2021/03/10	0	0.00	7	29.69	29.75	-7	8,862	-0.08%
2021/03/09	0	0.00	3	29.73	29.90	-3	8,855	-0.03%
2021/03/08	22	29.50	0	0.00	29.30	22	8,675	0.25%
2021/03/05	0	29.20	0	0.00	29.35	0	8,667	0.00%
2021/03/03	1	28.90	7.5	29.29	29.35	-6.5	8,753	-0.07%
2021/03/02	0	0.00	4	29.04	28.70	-4	8,558	-0.05%
2021/02/26	0	0.00	1	29.15	28.95	-1	8,447	-0.01%
2021/02/25	7	29.24	46	29.07	29.50	-39	8,055	-0.48%
2021/02/24	6	27.82	0	0.00	27.75	6	7,569	0.08%
2021/02/23	0	0.00	21.4	27.97	28.10	-21.4	7,539	-0.28%
2021/02/22	15	27.41	2	27.65	27.45	13	7,489	0.17%
2021/02/19	10	27.25	0	0.00	27.40	10	7,606	0.13%
2021/02/18	0.2	27.60	12	27.53	27.50	-11.8	7,725	-0.15%
2021/02/17	10	26.95	2.1	27.01	27.10	7.9	7,641	0.10%
2021/02/05	0	0.00	1	26.95	27.05	-1	7,543	-0.01%
2021/02/01	3	26.47	7	26.40	26.25	-4	7,803	-0.05%
2021/01/27	2	26.63	0	0.00	26.50	2	7,542	0.03%
2021/01/25	2	26.78	0	0.00	26.80	2	7,457	0.03%
2021/01/21	5	26.50	0	0.00	26.40	5	7,420	0.07%
2021/01/20	7	26.66	10	26.80	26.40	-3	7,367	-0.04%
2021/01/19	1.2	27.26	0	0.00	27.45	1.2	7,118	0.02%
2021/01/18	14	27.20	0	0.00	27.25	14	7,132	0.20%
2021/01/15	2	27.53	10	27.90	27.60	-8	7,011	-0.11%
2021/01/14	3	28.02	0	0.00	28.10	3	6,947	0.04%
2021/01/12	0	0.00	2	28.15	28.05	-2	6,884	-0.03%
2021/01/11	1	28.40	2	28.53	28.60	-1	6,860	-0.01%
2021/01/07	1	28.45	12	28.41	28.35	-11	6,769	-0.16%
2021/01/06	4	28.38	0	0.00	28.35	4	6,715	0.06%
2021/01/05	10	28.75	0	0.00	28.85	10	6,573	0.15%
2021/01/04	0	0.00	1	28.80	28.85	-1	6,584	-0.02%
2020/12/31	3	28.90	0	0.00	28.95	3	6,491	0.05%
2020/12/30	0	0.00	4	29.01	29.05	-4	6,463	-0.06%
2020/12/28	0	0.00	4	28.81	28.60	-4	6,397	-0.06%
2020/12/25	0	0.00	15	28.45	28.55	-15	6,364	-0.24%
2020/12/24	0	0.00	1	28.20	28.05	-1	6,308	-0.02%
2020/12/22	19	27.94	2	28.08	27.70	17	6,247	0.27%
2020/12/21	0	0.00	6	27.87	27.95	-6	6,346	-0.09%
2020/12/18	0	0.00	1	27.60	27.45	-1	6,414	-0.02%
2020/12/17	0.1	27.50	0	0.00	27.55	0.1	6,485	0.00%
2020/12/16	0	0.00	4	27.80	27.90	-4	6,526	-0.06%
2020/12/15	5	27.25	0	0.00	27.15	5	6,649	0.08%
2020/12/14	0	0.00	5	27.70	27.60	-5	6,721	-0.07%
2020/12/11	0	0.00	0.1	27.75	27.70	-0.1	6,819	0.00%
2020/12/09	1	27.40	21.1	27.51	27.75	-20.1	7,005	-0.29%
2020/12/08	2	27.48	0	0.00	27.50	2	7,036	0.03%
2020/12/07	2	27.60	0.3	27.65	27.60	1.7	7,007	0.02%
2020/12/04	0	0.00	1	27.70	27.65	-1	7,046	-0.01%
2020/12/03	7	27.51	0	0.00	27.40	7	7,108	0.10%
2020/12/02	1	27.35	1	27.45	27.40	0	7,211	0.00%
2020/11/30	1	27.50	0	0.00	27.40	1	7,539	0.01%
2020/11/25	0	0.00	1	28.00	28.05	-1	7,542	-0.01%
2020/11/24	0	0.00	5	28.10	28.05	-5	7,534	-0.07%
2020/11/23	0	0.00	2	28.30	28.25	-2	7,519	-0.03%
2020/11/20	0	0.00	3	28.00	28.15	-3	7,425	-0.04%
2020/11/19	0	0.00	2	28.18	28.20	-2	7,434	-0.03%
2020/11/18	0	0.00	9	28.13	28.20	-9	7,418	-0.12%
2020/11/17	0	0.00	15	27.97	28.00	-15	7,326	-0.20%
2020/11/16	5	27.45	1	27.45	27.50	4	7,345	0.05%
2020/11/13	5	27.50	5	27.47	27.60	0	7,415	0.00%
2020/11/12	1	27.25	7	27.54	27.60	-6	7,452	-0.08%
2020/11/11	0	0.00	4	27.04	27.70	-4	7,458	-0.05%
2020/11/09	1	26.60	14	26.50	26.60	-13	7,186	-0.18%
2020/11/05	0	0.00	3	26.22	26.20	-3	7,223	-0.04%
2020/11/03	0	0.00	15	26.20	26.20	-15	7,343	-0.20%
2020/11/02	0	0.00	2	26.00	26.05	-2	7,391	-0.03%
2020/10/30	51	25.70	50	25.65	25.75	1	7,470	0.01%
2020/10/28	0	0.00	7	25.90	26.10	-7	7,839	-0.09%
2020/10/26	1	26.00	5	26.00	26.00	-4	8,167	-0.05%
2020/10/22	0	0.00	4	26.25	26.25	-4	8,583	-0.05%
2020/10/14	3	25.90	1	25.95	26.00	2	10,428	0.02%
2020/10/13	1	25.75	0	0.00	25.70	1	10,653	0.01%
2020/10/12	6	25.89	0	0.00	25.90	6	10,935	0.05%
2020/10/08	1	26.10	3	26.12	26.15	-2	11,163	-0.02%
2020/10/07	1	26.00	0	0.00	26.10	1	11,280	0.01%
2020/10/05	0	0.00	3	25.65	25.75	-3	11,465	-0.03%
2020/09/29	1	25.30	0	0.00	25.15	1	11,475	0.01%
2020/09/25	10	24.95	0	0.00	25.10	10	11,642	0.09%
2020/09/24	14.1	24.86	2	25.05	24.85	12.1	11,757	0.10%
2020/09/23	1	25.50	0	0.00	25.55	1	11,728	0.01%
2020/09/22	5	25.65	2	25.65	25.65	3	11,731	0.03%
2020/09/21	1	25.80	1	25.80	25.85	0	11,656	0.00%
2020/09/18	5	25.75	2	25.95	25.75	3	11,659	0.03%
2020/09/17	2	25.80	0	0.00	25.95	2	11,518	0.02%
2020/09/16	14	25.93	0	0.00	26.00	14	11,472	0.12%
2020/09/15	16	26.09	0	0.00	26.15	16	11,387	0.14%
2020/09/14	0	0.00	6	26.39	26.50	-6	11,313	-0.05%
2020/09/11	0	0.00	0.1	26.60	26.45	-0.1	11,306	0.00%
2020/09/10	2	26.73	0	0.00	26.65	2	11,332	0.02%
2020/09/09	5	27.00	4	26.75	26.90	1	11,390	0.01%
2020/09/08	0	0.00	2	27.38	27.00	-2	11,374	-0.02%
2020/09/07	20	27.30	6	27.26	27.30	14	11,348	0.12%
2020/09/04	9	26.82	7	26.90	26.90	2	11,400	0.02%
2020/09/03	28	26.96	21	27.02	26.80	7	11,372	0.06%
2020/09/01	5	26.20	0	0.00	26.25	5	11,303	0.04%
2020/08/27	0	0.00	1	26.25	26.20	-1	11,261	-0.01%
2020/08/25	0	0.00	4	26.25	26.30	-4	11,317	-0.04%
2020/08/24	6	26.03	0	0.00	26.00	6	11,736	0.05%
2020/08/21	0	0.00	25	25.96	26.25	-25	11,797	-0.21%
2020/08/20	6	25.72	0	0.00	25.65	6	11,798	0.05%
2020/08/17	3	26.35	0	0.00	26.40	3	11,752	0.03%
2020/08/14	0	0.00	5	26.20	26.25	-5	11,786	-0.04%
2020/08/13	0	0.00	2	26.30	26.35	-2	12,101	-0.02%
2020/08/12	0	0.00	2	25.95	26.30	-2	12,298	-0.02%
2020/08/11	3	26.10	0	0.00	26.05	3	12,387	0.02%
2020/08/10	0.1	26.50	0	0.00	26.45	0.1	12,453	0.00%
2020/08/07	0	0.00	45	26.43	26.35	-45	12,544	-0.36%
2020/08/06	2	26.30	0	0.00	26.20	2	12,602	0.02%
2020/08/05	1	26.15	0	0.00	26.10	1	12,770	0.01%
2020/08/04	2	25.90	2	25.95	26.05	0	12,853	0.00%
2020/08/03	35	26.35	2	26.45	26.10	33	13,049	0.25%
2020/07/31	11	25.40	0	0.00	25.60	11	13,272	0.08%
2020/07/30	2	25.40	0	0.00	25.70	2	14,646	0.01%
2020/07/29	18	25.50	0	0.00	25.45	18	15,192	0.12%
2020/07/28	16	25.69	16	25.99	25.45	0	15,219	0.00%
2020/07/27	23	26.54	0	0.00	26.00	23	15,254	0.15%
2020/07/24	10	29.28	8	29.35	29.20	2	14,634	0.01%
2020/07/23	0	0.00	2	29.85	30.00	-2	14,505	-0.01%
2020/07/20	0	30.20	7	30.20	30.30	-7	14,265	-0.05%
2020/07/17	0	0.00	19	30.49	30.15	-19	14,175	-0.13%
2020/07/16	5	30.40	4	30.30	30.50	1	14,198	0.01%
2020/07/15	0	0.00	13	29.88	29.80	-13	14,096	-0.09%
2020/07/14	1	29.60	1	29.60	29.50	0	13,961	0.00%
2020/07/13	1	29.35	2	29.50	29.60	-1	14,039	-0.01%
2020/07/09	0	0.00	1	29.05	28.95	-1	14,089	-0.01%
2020/07/08	0	0.00	22	28.95	29.10	-22	14,334	-0.15%
2020/07/07	0	0.00	2	28.90	29.05	-2	14,460	-0.01%
2020/07/06	0	0.00	1	29.00	29.05	-1	14,421	-0.01%
2020/07/03	4	29.10	12	29.03	28.90	-8	14,468	-0.06%
2020/07/02	0	0.00	1.1	28.80	28.90	-1.1	14,485	-0.01%
2020/07/01	7	28.19	1	28.30	28.20	6	14,485	0.04%
2020/06/30	0	0.00	2	27.90	27.90	-2	14,509	-0.01%
2020/06/29	5	27.60	0	0.00	27.60	5	14,654	0.03%
2020/06/23	0	0.00	100	27.79	27.85	-100	14,829	-0.67%
2020/06/22	0	0.00	1	27.65	27.70	-1	14,914	-0.01%
2020/06/17	1	27.90	2	27.75	27.90	-1	15,241	-0.01%
2020/06/16	0	0.00	1	27.55	27.50	-1	15,417	-0.01%
2020/06/15	3	27.28	1	27.45	27.20	2	15,649	0.01%
2020/06/12	3	27.20	0	0.00	27.45	3	15,707	0.02%
2020/06/11	0	0.00	20	28.31	27.70	-20	15,728	-0.13%
2020/06/10	2	28.55	0	0.00	28.70	2	15,672	0.01%
2020/06/09	1	28.30	4	28.43	28.40	-3	16,010	-0.02%
2020/06/08	22	28.00	3	28.10	28.15	19	16,055	0.12%
2020/06/05	4	27.71	0	0.00	27.80	4	15,962	0.03%
2020/06/04	1	27.65	0	0.00	27.80	1	15,987	0.01%
2020/06/03	0	0.00	1	27.70	27.80	-1	16,061	-0.01%
2020/06/01	3	27.27	0	0.00	27.30	3	15,947	0.02%
2020/05/29	2	27.00	0	0.00	26.90	2	15,935	0.01%
2020/05/28	5	27.03	0	0.00	27.10	5	15,573	0.03%
2020/05/27	2	27.35	0	0.00	27.30	2	15,522	0.01%
2020/05/22	0	0.00	2	27.10	26.85	-2	15,493	-0.01%
2020/05/21	22	27.59	21	27.60	27.50	1	15,412	0.01%
2020/05/19	6	27.33	0	0.00	27.40	6	15,000	0.04%
2020/05/18	6	26.99	0	0.00	26.95	6	14,833	0.04%
2020/05/15	5	26.68	1	26.35	26.40	4	14,753	0.03%
2020/05/14	4	26.64	0	0.00	26.65	4	14,663	0.03%
2020/05/13	13	26.60	0	0.00	26.60	13	14,564	0.09%
2020/05/12	0	0.00	3	26.80	26.85	-3	14,476	-0.02%
2020/05/11	4.9	27.42	10	27.48	27.25	-5.1	14,283	-0.04%
2020/05/08	128	27.32	20	27.35	27.25	108	14,144	0.76%	大買/鉅額交易
2020/05/07	41	27.68	45	27.50	27.35	-4	13,904	-0.03%
2020/05/06	119	29.06	277	29.72	28.25	-158	13,471	-1.17%	大買/大賣/鉅額交易
2020/05/05	32	26.63	7	25.83	28.05	25	11,940	0.21%
2020/05/04	14	25.39	16	25.33	25.50	-2	11,302	-0.02%
2020/04/29	2	25.10	10	25.15	25.10	-8	11,081	-0.07%
2020/04/28	2	24.98	5	25.00	24.90	-3	11,065	-0.03%
2020/04/27	2	24.30	0	0.00	24.75	2	11,124	0.02%
2020/04/24	4	23.89	0	0.00	23.75	4	10,988	0.04%
2020/04/23	2	23.85	0	0.00	23.90	2	10,816	0.02%
2020/04/22	3	23.60	0	0.00	23.85	3	10,708	0.03%
2020/04/21	4	23.98	5	24.00	23.95	-1	10,699	-0.01%
2020/04/20	7	24.66	1	24.95	24.65	6	10,466	0.06%
2020/04/17	1	24.90	0	0.00	24.85	1	10,346	0.01%
2020/04/16	11	24.82	0	0.00	24.75	11	10,245	0.11%
2020/04/15	3	25.20	0	0.00	25.30	3	10,071	0.03%
2020/04/14	2	25.25	3	25.28	25.10	-1	9,996	-0.01%
2020/04/13	62	24.76	63	25.02	25.20	-1	9,843	-0.01%
2020/04/09	3	23.87	8	23.95	24.10	-5	9,410	-0.05%
2020/04/08	5	23.70	0	0.00	23.85	5	9,316	0.05%
2020/04/06	1	22.55	0	0.00	23.05	1	9,061	0.01%
2020/04/01	10	22.50	0	0.00	22.50	10	8,904	0.11%
2020/03/31	4	22.85	0	0.00	22.55	4	8,775	0.05%
2020/03/30	1	22.55	0	22.90	22.60	1	8,602	0.01%
2020/03/26	6	22.48	1	22.80	22.65	5	8,414	0.06%
2020/03/25	4	22.58	1	22.55	22.45	3	8,375	0.04%
2020/03/24	4	21.05	2	21.20	21.35	2	8,272	0.02%
2020/03/23	9	20.66	1	20.60	20.50	8	8,134	0.10%
2020/03/20	9	21.58	0	0.00	21.85	9	8,072	0.11%
2020/03/19	4	20.56	2	20.95	21.15	2	7,875	0.03%
2020/03/18	2	22.45	0	0.00	22.15	2	7,674	0.03%
2020/03/17	5	22.74	2	22.65	22.65	3	7,638	0.04%
2020/03/16	102	23.30	0	0.00	23.25	102	7,489	1.36%	大買/鉅額交易
2020/03/13	1	23.10	1	23.00	23.90	0	7,342	0.00%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	1	27.15	0	0.00	27.10	1	6,674	0.01%
2020/03/09	1	27.35	0	0.00	27.60	1	6,644	0.02%
2020/03/03	0	0.00	1.5	28.07	28.00	-1.5	6,610	-0.02%
2020/03/02	0	0.00	3	27.85	28.00	-3	6,554	-0.05%
2020/02/27	1	28.25	0	0.00	28.25	1	6,839	0.01%
2020/02/25	1	28.35	0	0.00	28.60	1	6,738	0.01%
2020/02/24	2	28.45	0	0.00	28.65	2	6,772	0.03%
2020/02/21	0	0.00	0.5	28.95	28.95	-0.5	6,818	-0.01%
2020/02/20	1	28.90	0	0.00	28.90	1	6,877	0.01%
2020/02/17	0	0.00	2	28.83	28.85	-2	6,866	-0.03%
2020/02/14	1	28.85	0	0.00	28.95	1	6,880	0.01%
2020/02/11	100	28.65	0.5	28.70	28.60	99.5	7,073	1.41%
2020/02/10	2	28.45	1	28.05	28.55	1	7,138	0.01%
2020/02/05	1	28.65	1	28.80	28.60	0	7,457	0.00%
2020/02/04	1	28.30	1	28.25	28.55	0	7,574	0.00%
2020/02/03	59	27.68	65	28.72	28.15	-6	7,590	-0.08%
2020/01/31	2	28.13	0	0.00	28.20	2	7,410	0.03%
2020/01/30	6	28.34	12	28.42	28.00	-6	7,325	-0.08%
2020/01/20	0	0.00	1	29.55	29.40	-1	7,115	-0.01%
2020/01/17	0	0.00	1	29.45	29.50	-1	7,077	-0.01%
2020/01/16	0	0.00	0.5	29.50	29.45	-0.5	7,071	-0.01%
2020/01/15	5	29.50	0	0.00	29.45	5	7,110	0.07%
2020/01/08	7	29.06	0	0.00	29.05	7	7,456	0.09%
2019/12/31	1	29.80	0	0.00	29.85	1	7,651	0.01%
2019/12/30	1	29.95	0	0.00	29.90	1	7,625	0.01%
2019/12/27	0	0.00	0.6	29.90	30.00	-0.6	7,621	-0.01%
2019/12/26	0	0.00	2	30.05	30.00	-2	7,694	-0.03%
2019/12/23	0	0.00	3	30.50	30.55	-3	7,780	-0.04%
2019/12/20	0	0.00	5	30.45	30.55	-5	7,744	-0.06%
2019/12/18	0	0.00	3	30.30	30.15	-3	7,630	-0.04%
2019/12/17	0	0.00	5	30.00	30.20	-5	7,694	-0.06%
2019/12/16	2	29.63	7	29.70	29.85	-5	7,683	-0.07%
2019/12/13	0.3	29.35	1	29.50	29.50	-0.7	7,658	-0.01%
2019/12/12	12	29.25	0	0.00	29.30	12	7,633	0.16%
2019/12/06	1	29.15	0	0.00	29.35	1	7,824	0.01%
2019/12/05	4	29.24	0	0.00	29.25	4	7,858	0.05%
2019/11/29	10	29.90	3	29.80	29.75	7	7,980	0.09%
2019/11/27	0.3	30.00	3	30.00	30.10	-2.7	7,945	-0.03%
2019/11/26	1	29.70	1	30.05	29.95	0	7,928	0.00%
2019/11/20	1	29.80	10	29.70	29.80	-9	7,717	-0.12%
2019/11/19	0.2	30.05	1	29.75	30.05	-0.8	7,701	-0.01%
2019/11/18	3	29.80	1	29.65	29.85	2	7,765	0.03%
2019/11/15	0	0.00	5	29.80	29.75	-5	7,792	-0.06%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/12	3	29.90	0	0.00	30.00	3	8,269	0.04%
2019/11/07	0	0.00	1	30.75	30.55	-1	8,132	-0.01%
2019/11/06	0	0.00	1	30.45	30.65	-1	8,041	-0.01%
2019/11/04	1.3	30.49	4	30.30	30.50	-2.7	7,924	-0.03%
2019/11/01	2	29.73	4	29.96	29.70	-2	7,703	-0.03%
2019/10/31	1	29.55	2	29.68	29.60	-1	7,650	-0.01%
2019/10/30	0	0.00	4.5	29.45	29.55	-4.5	7,697	-0.06%
2019/10/29	2.2	29.00	10	29.00	29.05	-7.8	7,796	-0.10%
2019/10/28	2	29.08	0	0.00	29.05	2	7,921	0.03%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/23	1	29.35	0	0.00	29.40	1	8,055	0.01%
2019/10/22	0	0.00	1	29.65	29.60	-1	8,045	-0.01%
2019/10/18	1	29.20	0	0.00	29.20	1	8,162	0.01%
2019/10/15	1	28.80	10	28.90	29.25	-9	8,205	-0.11%
2019/10/09	5	28.45	10	28.55	28.35	-5	8,125	-0.06%
2019/10/02	0	0.00	5	28.45	28.30	-5	8,045	-0.06%
2019/10/01	1	28.70	0	0.00	28.65	1	7,980	0.01%
2019/09/27	0	0.00	1	28.55	28.65	-1	7,915	-0.01%
2019/09/26	1	28.55	0	0.00	28.50	1	7,930	0.01%
2019/09/17	3	29.40	5	29.18	29.30	-2	7,927	-0.03%
2019/09/16	2	29.50	3	29.60	29.50	-1	7,988	-0.01%
2019/09/10	0.3	29.00	0	0.00	28.75	0.3	8,031	0.00%
2019/09/09	1	29.35	0	0.00	29.40	1	7,937	0.01%
2019/09/06	2	29.28	1	29.35	29.30	1	7,911	0.01%
2019/09/05	1	29.15	0	0.00	29.20	1	7,893	0.01%
2019/09/04	0	0.00	1	28.80	28.85	-1	7,829	-0.01%
2019/09/03	1	28.70	1	28.75	28.70	0	7,812	0.00%
2019/09/02	2	28.50	26	28.50	28.70	-24	7,744	-0.31%
2019/08/30	0	0.00	1	28.45	28.50	-1	7,747	-0.01%
2019/08/27	1	27.90	0	0.00	27.75	1	7,703	0.01%
2019/08/23	1	28.15	0	0.00	28.25	1	7,760	0.01%
2019/08/22	1	27.95	0	0.00	27.90	1	7,797	0.01%
2019/08/20	3	28.55	1	28.35	28.35	2	7,847	0.03%
2019/08/16	3	27.93	0	0.00	28.30	3	7,765	0.04%
2019/08/15	5	27.70	0	0.00	27.50	5	7,756	0.06%
2019/08/14	1	28.20	0	0.00	28.30	1	7,584	0.01%
2019/08/13	1	28.15	0	0.00	28.05	1	7,824	0.01%
2019/08/12	1	28.55	0	0.00	28.45	1	7,869	0.01%
2019/08/07	1	28.70	0	0.00	28.55	1	7,978	0.01%
2019/08/06	0	0.00	100	28.70	28.90	-100	8,025	-1.25%
2019/08/05	20	28.85	0	0.00	29.10	20	7,976	0.25%
2019/08/02	4	28.91	4	28.88	28.90	0	8,073	0.00%
2019/07/31	103	29.85	0	0.00	29.60	103	8,115	1.27%	大買/鉅額交易
2019/07/30	1	29.85	3	29.80	30.00	-2	8,089	-0.02%
2019/07/26	1	30.20	1	30.10	30.15	0	8,149	0.00%
2019/07/25	5	30.50	1	30.30	30.25	4	8,296	0.05%
2019/07/24	1	30.50	0	0.00	30.50	1	8,280	0.01%
2019/07/23	3	30.90	1	31.15	30.80	2	8,336	0.02%
2019/07/22	0	0.00	1	31.45	31.25	-1	8,296	-0.01%
2019/07/19	4	31.80	0	0.00	31.50	4	8,213	0.05%
2019/07/18	2	33.93	0	0.00	33.90	2	8,054	0.02%
2019/07/17	1	34.10	0	0.00	34.10	1	7,979	0.01%
2019/07/16	7	33.84	100	33.85	33.80	-93	7,847	-1.19%
2019/07/15	6	33.80	0	0.00	33.80	6	7,784	0.08%
2019/07/12	0	0.00	5.4	33.86	33.80	-5.4	7,911	-0.07%
2019/07/04	0	0.00	1	34.10	34.00	-1	8,263	-0.01%
2019/07/01	1	33.85	1	33.90	33.85	0	8,711	0.00%
2019/06/28	0.3	33.50	0	0.00	33.50	0.3	8,718	0.00%
2019/06/27	0	0.00	6	34.15	33.95	-6	8,729	-0.07%
2019/06/26	1	33.50	0	0.00	33.50	1	8,765	0.01%
2019/06/25	0	0.00	3	33.40	33.45	-3	8,853	-0.03%
2019/06/24	4	33.60	2	33.60	33.75	2	8,854	0.02%
2019/06/20	0	0.00	12	33.48	33.40	-12	8,838	-0.14%
2019/06/19	10	33.20	0	0.00	33.25	10	8,860	0.11%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/14	50	32.81	0	0.00	32.70	50	8,845	0.57%
2019/06/13	0	0.00	1	33.05	32.70	-1	8,852	-0.01%
2019/06/12	3	33.00	0	0.00	33.10	3	8,899	0.03%
2019/06/11	0	0.00	43	32.86	33.00	-43	8,942	-0.48%
2019/06/05	0	0.00	27	32.55	32.60	-27	8,964	-0.30%
2019/06/04	0	0.00	2	32.65	32.80	-2	8,994	-0.02%
2019/06/03	1	32.55	0	0.00	32.80	1	9,013	0.01%
2019/05/30	2	32.63	1	32.45	32.25	1	9,024	0.01%
2019/05/23	1	31.25	0	0.00	31.45	1	8,918	0.01%
2019/05/22	3	31.70	0	0.00	31.50	3	8,890	0.03%
2019/05/21	1	32.25	0	0.00	32.05	1	8,831	0.01%
2019/05/20	11	32.90	10	32.75	32.60	1	8,623	0.01%
2019/05/17	22	31.90	0	0.00	31.75	22	8,367	0.26%
2019/05/16	10	31.95	0	0.00	31.75	10	8,370	0.12%
2019/05/15	25	31.63	0	0.00	31.60	25	8,321	0.30%
2019/05/13	1	32.00	5	31.75	31.70	-4	8,319	-0.05%
2019/05/09	5	32.30	0	0.00	32.55	5	8,366	0.06%
2019/05/08	0	0.00	3	32.45	32.85	-3	8,321	-0.04%
2019/05/07	1	32.80	0	0.00	32.80	1	8,263	0.01%
2019/05/06	18	32.69	1	32.70	32.65	17	8,232	0.21%
2019/05/03	0	0.00	1	33.20	33.20	-1	8,130	-0.01%
2019/05/02	2	32.98	0	0.00	32.85	2	8,134	0.02%
2019/04/30	0	0.00	27	33.41	33.70	-27	8,018	-0.34%
2019/04/29	1	33.60	0	0.00	33.65	1	8,013	0.01%
2019/04/15	17	32.67	1	32.75	32.60	16	8,531	0.19%
2019/04/11	0	0.00	7	33.06	32.30	-7	8,581	-0.08%
2019/04/08	0	0.00	1	32.55	32.10	-1	8,300	-0.01%
2019/03/25	1	31.10	27	31.10	31.30	-26	7,838	-0.33%
2019/03/22	15	31.15	0	0.00	31.30	15	7,821	0.19%
2019/03/21	1	30.70	2	30.93	31.00	-1	7,870	-0.01%
2019/03/14	1	29.85	0	0.00	29.95	1	7,949	0.01%
2019/03/07	1	30.05	0	0.00	30.10	1	8,371	0.01%
2019/03/05	105	29.95	0	0.00	30.00	105	8,531	1.23%	大買/鉅額交易
2019/03/04	1	30.05	0	0.00	30.00	1	8,628	0.01%
2019/02/27	10	30.50	0	0.00	30.50	10	8,569	0.12%
2019/02/25	2	31.50	10	31.50	31.50	-8	8,465	-0.09%
2019/02/22	0	0.00	1	31.20	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	2	30.90	31.20	-2	8,618	-0.02%
2019/02/20	1	31.10	2	30.90	31.00	-1	8,728	-0.01%
2019/02/19	0	0.00	1	30.90	30.70	-1	9,152	-0.01%
2019/02/15	2	30.20	0	0.00	30.05	2	9,219	0.02%
2019/02/12	10	29.50	3	29.70	29.80	7	9,064	0.08%
2019/01/30	1	29.00	5	29.49	29.70	-4	8,984	-0.04%
2019/01/28	0	0.00	0	29.70	29.70	0	8,879	0.00%
2019/01/24	0	0.00	10	29.50	29.60	-10	8,901	-0.11%
2019/01/22	0	0.00	5	29.50	29.40	-5	8,991	-0.06%
2019/01/18	1	28.90	0	0.00	28.80	1	9,143	0.01%
2019/01/17	4	29.05	0	0.00	28.95	4	9,213	0.04%
2019/01/16	5	29.15	0	0.00	29.05	5	9,257	0.05%
2019/01/15	5	29.55	5	29.55	29.55	0	9,229	0.00%
2019/01/14	0	0.00	10	28.80	29.00	-10	9,231	-0.11%
2019/01/09	0	0.00	5	29.30	29.30	-5	9,492	-0.05%
2019/01/04	2	28.45	40	28.40	28.25	-38	9,958	-0.38%
2019/01/03	40	27.80	0	0.00	28.20	40	10,232	0.39%
2019/01/02	0	0.00	40	28.05	28.05	-40	10,398	-0.38%
2018/12/28	40	27.80	5	27.90	27.90	35	10,424	0.34%
2018/12/27	15	27.63	0	0.00	27.50	15	10,478	0.14%
2018/12/26	2	28.03	0	0.00	27.65	2	10,470	0.02%
2018/12/25	1	27.70	1	28.00	27.95	0	10,574	0.00%
2018/12/24	0	0.00	5	28.25	28.25	-5	10,708	-0.05%
2018/12/22	2	27.50	0	0.00	27.50	2	10,842	0.02%
2018/12/21	6	27.67	44	27.80	27.60	-38	11,052	-0.34%
2018/12/19	0	0.00	5	28.50	28.50	-5	10,948	-0.05%
2018/12/18	4	28.45	2	28.50	28.20	2	11,087	0.02%
2018/12/17	0	0.00	2	28.65	28.80	-2	11,426	-0.02%
2018/12/14	5	28.15	0	0.00	28.15	5	11,796	0.04%
2018/12/13	3	28.45	0	0.00	28.45	3	11,923	0.03%
2018/12/12	14	28.65	0	0.00	28.60	14	12,034	0.12%
2018/12/11	31	28.84	0	0.00	28.65	31	12,027	0.26%
2018/12/10	2	28.30	2	28.55	28.65	0	12,243	0.00%
2018/12/07	2	28.45	0	0.00	28.75	2	12,390	0.02%
2018/12/04	5	28.60	0	0.00	28.60	5	13,179	0.04%
2018/12/03	2	29.00	0	0.00	29.30	2	13,251	0.02%
2018/11/29	7	28.74	5	28.50	28.30	2	13,327	0.02%
2018/11/28	1	28.50	0	0.00	28.60	1	13,318	0.01%
2018/11/27	0	0.00	2	28.50	28.20	-2	13,315	-0.02%
2018/11/26	2	28.95	2	28.50	28.75	0	13,324	0.00%
2018/11/23	1	28.25	0	0.00	28.45	1	13,454	0.01%
2018/11/21	2	28.95	2	29.10	29.20	0	13,609	0.00%
2018/11/19	1	29.35	1	29.35	29.45	0	14,145	0.00%
2018/11/16	11	29.55	0	0.00	29.35	11	14,578	0.08%
2018/11/14	0	0.00	1	31.40	31.50	-1	14,867	-0.01%
2018/11/13	4	31.55	0	0.00	31.50	4	14,898	0.03%
2018/11/12	1	31.20	0	0.00	31.50	1	14,956	0.01%
2018/11/01	1	30.65	0	0.00	30.65	1	15,160	0.01%
2018/10/31	1	30.75	0	0.00	31.05	1	15,259	0.01%
2018/10/24	2	30.70	0	0.00	30.70	2	15,158	0.01%
2018/10/23	3	31.65	0	0.00	31.20	3	15,026	0.02%
2018/10/22	4	32.10	3	31.50	32.20	1	15,038	0.01%
2018/10/18	2	32.10	2	32.20	32.05	0	14,906	0.00%
2018/10/17	3	31.58	0	0.00	31.55	3	14,932	0.02%
2018/10/16	2	30.85	0	0.00	31.05	2	14,994	0.01%
2018/10/15	2	32.50	0	0.00	32.10	2	14,845	0.01%
2018/10/08	1	34.90	0	0.00	35.05	1	14,603	0.01%
2018/10/05	0	0.00	1	34.85	34.50	-1	14,624	-0.01%
2018/09/25	1	36.45	1	36.65	36.20	0	15,450	0.00%
2018/09/20	3	36.00	10	35.79	35.80	-7	14,943	-0.05%
2018/09/19	0	0.00	4	36.63	37.00	-4	14,610	-0.03%
2018/09/18	12	36.38	11	36.21	36.15	1	14,327	0.01%
2018/09/17	1	36.25	1	36.10	35.75	0	14,190	0.00%
2018/09/14	3	36.10	1	36.40	36.05	2	14,164	0.01%
2018/09/12	2	35.98	2	35.60	35.45	0	13,754	0.00%
2018/09/11	2	35.03	1	35.05	35.45	1	13,492	0.01%
2018/09/10	0	0.00	1	34.05	34.50	-1	13,213	-0.01%
2018/09/06	3.7	34.59	0	0.00	34.35	3.7	12,986	0.03%
2018/09/04	0	0.00	2	35.00	34.75	-2	12,655	-0.02%
2018/09/03	0	0.00	8	34.75	34.60	-8	12,558	-0.06%
2018/08/31	1	35.25	0	0.00	35.75	1	12,429	0.01%
2018/08/30	0	0.00	1	35.55	35.70	-1	12,333	-0.01%
2018/08/29	0	0.00	1	35.55	35.70	-1	12,200	-0.01%
2018/08/28	3	35.95	9	35.88	35.95	-6	12,067	-0.05%
2018/08/27	3	35.38	0	0.00	35.70	3	11,937	0.03%
2018/08/24	2	35.68	5	35.90	36.00	-3	11,651	-0.03%
2018/08/23	7	36.89	5.1	36.80	37.25	2	11,349	0.02%
2018/08/22	5	35.45	8	35.47	35.20	-3	10,837	-0.03%
2018/08/21	0	0.00	35.3	33.36	34.05	-35.3	10,315	-0.34%
2018/08/20	1	32.45	0	0.00	32.50	1	10,030	0.01%
2018/08/17	0	0.00	2	32.50	32.45	-2	9,994	-0.02%
2018/08/16	0	0.00	11	31.85	32.25	-11	9,937	-0.11%
2018/08/15	5	32.24	2	32.38	32.25	3	9,932	0.03%
2018/08/14	8	32.06	2	32.70	32.75	6	9,740	0.06%
2018/08/13	0	0.00	4	31.70	31.80	-4	9,633	-0.04%
2018/08/07	0	0.00	1	32.45	32.00	-1	9,648	-0.01%
2018/08/06	0	0.00	0.5	31.95	32.10	-0.5	9,514	-0.01%
2018/08/03	0	0.00	1	30.95	31.25	-1	9,420	-0.01%
2018/08/02	2	31.30	1	30.75	30.75	1	9,391	0.01%
2018/08/01	0	0.00	1	32.20	32.30	-1	9,203	-0.01%
2018/07/31	0	0.00	2	32.48	32.60	-2	9,132	-0.02%
2018/07/26	0	0.00	0	32.70	32.85	0	8,977	0.00%
2018/07/24	0	0.00	1	32.60	32.65	-1	9,134	-0.01%
2018/07/20	0	0.00	22	32.14	32.20	-22	8,874	-0.25%
2018/07/19	2	31.93	0	0.00	31.80	2	8,652	0.02%
2018/07/18	1	32.85	5.5	33.18	33.25	-4.5	8,444	-0.05%
2018/07/17	0	0.00	8	31.83	32.00	-8	8,072	-0.10%
2018/07/16	0	0.00	17	31.80	31.70	-17	7,960	-0.21%
2018/07/13	0	0.00	4	32.00	32.10	-4	7,921	-0.05%
2018/07/12	0	0.00	2	31.80	32.00	-2	7,804	-0.03%
2018/07/11	0	0.00	3	31.82	31.90	-3	7,616	-0.04%
2018/07/10	0	0.00	12	32.19	32.05	-12	7,440	-0.16%
2018/07/09	1	31.90	10	32.10	32.35	-9	7,233	-0.12%
2018/07/06	0	0.00	3	31.45	31.50	-3	6,964	-0.04%
2018/07/05	1	30.85	2	31.08	30.90	-1	6,686	-0.01%
2018/07/04	0	0.00	1	30.55	30.80	-1	6,554	-0.02%
2018/07/03	2	29.20	1	29.45	29.55	1	6,348	0.02%
2018/06/29	0	0.00	4	28.88	28.90	-4	6,194	-0.06%
2018/06/26	1	28.70	3	28.75	28.80	-2	6,046	-0.03%
2018/06/25	0	0.00	2	29.35	29.45	-2	5,984	-0.03%
2018/06/22	0	0.00	2	29.00	28.85	-2	5,907	-0.03%
2018/06/21	0	0.00	1	28.90	28.80	-1	5,896	-0.02%
2018/06/19	1	28.60	0	0.00	28.50	1	5,800	0.02%
2018/06/15	6	28.80	1	29.60	29.60	5	5,668	0.09%
2018/06/14	1	28.60	0	0.00	28.55	1	5,465	0.02%
2018/06/13	0	0.00	4	29.14	29.15	-4	5,443	-0.07%
2018/06/12	0	0.00	7	29.06	29.10	-7	5,683	-0.12%
2018/06/08	2	29.55	0	0.00	29.65	2	5,658	0.04%
2018/06/07	1	29.95	0	0.00	29.80	1	5,651	0.02%
2018/06/06	1	29.50	3	29.95	29.95	-2	5,608	-0.04%
2018/06/04	0	0.00	2	29.35	29.35	-2	5,493	-0.04%
2018/06/01	0	0.00	2	28.85	28.95	-2	5,462	-0.04%
2018/05/31	0	0.00	1	28.45	28.55	-1	5,457	-0.02%
2018/05/30	1	28.15	0	0.00	28.05	1	5,311	0.02%
2018/05/29	1	28.50	0	0.00	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	0	0.00	3	29.03	28.75	-3	5,356	-0.06%
2018/05/24	0	0.00	1	29.20	29.25	-1	5,362	-0.02%
2018/05/22	1	28.95	0	0.00	28.90	1	5,365	0.02%
2018/05/21	1	29.05	0	0.00	28.95	1	5,414	0.02%
2018/05/18	1	28.65	15	28.70	28.65	-14	5,417	-0.26%
2018/05/17	1	28.20	0	0.00	28.15	1	5,436	0.02%
2018/05/16	5	28.05	0	0.00	28.20	5	5,487	0.09%
2018/05/14	5	28.35	0	0.00	28.25	5	6,031	0.08%
2018/05/11	6	28.38	0	0.00	28.35	6	6,126	0.10%
2018/05/10	9	28.33	0	0.00	28.20	9	6,252	0.14%
2018/05/08	0	0.00	3	28.10	28.40	-3	6,379	-0.05%
2018/05/07	1	28.10	0	0.00	28.10	1	6,378	0.02%
2018/05/02	2	28.45	26	28.60	28.60	-24	6,429	-0.37%
2018/04/30	6	27.60	6	27.84	28.40	0	6,402	0.00%
2018/04/23	0	0.00	0.2	27.00	27.15	-0.2	6,535	0.00%
2018/04/12	1	26.80	0	0.00	26.80	1	7,449	0.01%
2018/04/11	1	27.00	2	27.15	27.00	-1	7,536	-0.01%
2018/04/10	6	26.93	0	0.00	27.20	6	7,665	0.08%
2018/04/09	3	26.82	0	0.00	27.05	3	7,672	0.04%
2018/03/27	2	26.05	0	0.00	26.10	2	7,972	0.03%
2018/03/16	0	0.00	3	26.18	26.75	-3	8,054	-0.04%
2018/03/14	0	0.00	1	26.10	25.75	-1	7,782	-0.01%
2018/03/12	0	0.00	5	25.80	25.85	-5	7,806	-0.06%
2018/03/08	3	25.75	5	25.75	25.75	-2	7,855	-0.03%
2018/03/01	0	0.00	14	25.90	25.75	-14	8,041	-0.17%
2018/02/27	0	0.00	1	26.10	25.95	-1	7,965	-0.01%
2018/02/26	4	25.88	0	0.00	25.95	4	7,853	0.05%
2018/02/21	0	0.00	3	25.15	25.40	-3	7,785	-0.04%
2018/02/07	2	24.65	0	0.00	24.45	2	7,456	0.03%
2018/02/06	103	24.16	111	24.31	24.30	-8	7,175	-0.11%	大買/大賣/
2018/02/05	0	0.00	10	26.10	26.00	-10	6,819	-0.15%
2018/01/24	0	0.00	2	26.35	26.55	-2	6,058	-0.03%
2018/01/15	2	27.20	0	0.00	27.30	2	5,416	0.04%
2018/01/12	1	27.05	0	0.00	26.90	1	5,306	0.02%
2018/01/11	1	26.70	0	0.00	26.75	1	5,189	0.02%
2018/01/10	4	27.13	0	0.00	27.00	4	5,119	0.08%
2018/01/09	0	0.00	4	26.75	26.75	-4	4,956	-0.08%
2018/01/05	0	0.00	0	26.50	26.65	0	4,730	0.00%
2018/01/03	0	0.00	1	26.65	26.60	-1	4,556	-0.02%
2018/01/02	5	27.00	0	0.00	26.80	5	4,448	0.11%