遠東新 (1402)-永豐金-南京券商分點個股進出

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
34.05
漲跌
▼0.10
漲幅
-0.29%
成交量
13,016張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/12/03	0.1	33.95	0	0.00	34.05	0.1	10,685	0.00%
2024/12/02	13.1	33.45	12	34.14	34.15	1.1	10,526	0.01%
2024/11/29	4	33.74	0	0.00	33.40	4	10,436	0.04%
2024/11/28	18.1	34.98	12	34.10	34.10	6.1	10,369	0.06%
2024/11/27	22	35.85	22	35.00	35.00	0	10,309	0.00%
2024/11/26	10	36.46	8	35.75	35.75	2	10,212	0.02%
2024/11/25	4	37.30	0	0.00	36.70	4	10,152	0.04%
2024/11/21	0	0.00	10	37.30	37.80	-10	9,654	-0.10%
2024/11/20	10	36.10	0	0.00	37.55	10	9,208	0.11%
2024/11/19	3	36.97	3	36.72	37.05	0	8,730	0.00%
2024/11/15	15	35.20	15	35.00	35.00	0	7,842	0.00%
2024/11/13	17	34.82	15	35.45	35.45	2	7,840	0.03%
2024/11/12	12	35.15	12	34.95	34.95	0	7,806	0.00%
2024/11/11	4	36.45	4	35.45	35.45	0	7,916	0.00%
2024/11/08	14	37.00	14	36.45	36.45	0	7,898	0.00%
2024/11/04	14	36.95	14	37.45	37.45	0	8,601	0.00%
2024/11/01	8	36.15	8	37.00	37.00	0	8,806	0.00%
2024/10/29	4	37.45	4	38.05	38.05	0	8,937	0.00%
2024/10/25	14	37.15	14	37.85	37.85	0	9,030	0.00%
2024/10/17	21	37.04	12	37.05	37.05	9	10,724	0.08%
2024/10/16	12	36.75	12	36.85	36.85	0	11,058	0.00%
2024/10/15	22	36.80	23	36.46	36.45	-1	11,215	-0.01%
2024/10/14	16	36.15	20	36.91	37.00	-4	11,305	-0.04%
2024/10/11	1	36.50	0	0.00	36.45	1	11,394	0.01%
2024/10/09	22	37.60	22	37.35	37.35	0	11,509	0.00%
2024/10/08	21	36.97	21	37.71	37.70	0	11,563	0.00%
2024/10/07	19	37.42	16	37.30	37.30	3	11,536	0.03%
2024/10/04	29	38.44	21	37.45	37.45	8	11,512	0.07%
2024/10/01	8	38.45	8	39.00	39.00	0	11,453	0.00%
2024/09/30	12	38.25	12	38.40	38.40	0	11,439	0.00%
2024/09/26	8.1	38.00	8	38.20	38.20	0.1	11,527	0.00%
2024/09/16	0	0.00	2	36.75	36.95	-2	12,691	-0.02%
2024/09/10	12	36.05	13	36.33	36.30	-1	12,682	-0.01%
2024/09/09	0.1	35.85	0	0.00	36.10	0.1	12,706	0.00%
2024/09/05	4	35.05	4	35.70	35.70	0	12,630	0.00%
2024/09/04	1	34.50	0	0.00	35.00	1	12,658	0.01%
2024/09/03	8	36.00	8	35.80	35.80	0	12,541	0.00%
2024/08/29	4	36.25	4	36.40	36.40	0	12,533	0.00%
2024/08/28	1	36.20	1	36.40	36.25	0	12,648	0.00%
2024/08/23	12	36.80	14	36.09	36.00	-2	12,883	-0.02%
2024/08/16	1	36.50	0	0.00	36.85	1	12,825	0.01%
2024/08/14	13	35.80	21	36.05	36.20	-8	12,561	-0.06%
2024/08/13	13	34.80	13	35.50	35.50	0	12,475	0.00%
2024/08/12	13	35.10	14	34.46	34.45	-1	12,383	-0.01%
2024/08/09	13	33.90	13	34.80	34.80	0	12,353	0.00%
2024/08/07	8	33.95	0	0.00	34.10	8	12,018	0.07%
2024/08/06	5	34.25	5	34.10	34.10	0	12,005	0.00%
2024/08/05	4	34.40	4	33.20	33.20	0	11,752	0.00%
2024/08/02	0.1	34.85	0	0.00	35.00	0.1	11,564	0.00%
2024/07/31	3	33.60	0	0.00	34.00	3	11,310	0.03%
2024/07/29	1	33.65	0	0.00	33.60	1	11,216	0.01%
2024/07/23	0	0.00	2	33.05	33.40	-2	11,112	-0.02%
2024/07/22	5	33.00	5	33.00	33.00	0	10,912	0.00%
2024/07/19	1	33.05	0	0.00	33.05	1	10,664	0.01%
2024/07/18	7	32.79	4	34.00	32.90	3	10,365	0.03%
2024/07/12	13	38.00	13	37.82	37.80	0	8,689	0.00%
2024/07/11	12	36.90	16	38.00	38.00	-4	8,558	-0.05%
2024/07/10	12	37.55	12	36.95	36.95	0	8,438	0.00%
2024/07/09	12	37.55	12	37.55	37.55	0	8,378	0.00%
2024/07/08	12	37.20	12	37.55	37.55	0	8,315	0.00%
2024/07/05	12	38.00	13	37.29	37.25	-1	8,206	-0.01%
2024/07/04	12	37.00	22	37.98	38.00	-10	8,100	-0.12%
2024/07/03	16	36.60	22	36.75	36.75	-6	7,960	-0.08%
2024/07/02	12	35.60	12	36.30	36.30	0	7,849	0.00%
2024/07/01	13	35.25	13	36.00	36.00	0	7,702	0.00%
2024/06/28	13	35.68	15	35.27	35.25	-2	7,501	-0.03%
2024/06/27	13	34.75	14	35.95	36.00	-1	7,276	-0.01%
2024/06/26	15	36.40	12	35.25	35.25	3	6,947	0.04%
2024/06/25	12	36.45	12	36.55	36.55	0	6,628	0.00%
2024/06/24	12	36.10	12	36.40	36.40	0	6,339	0.00%
2024/06/20	0	0.00	10	36.00	36.20	-10	5,809	-0.17%
2024/06/14	12	35.00	34	35.52	35.55	-22	5,865	-0.38%
2024/06/13	13	34.90	13	34.75	34.75	0	5,808	0.00%
2024/06/12	12	34.90	22	34.87	34.85	-10	6,112	-0.16%
2024/06/11	13	34.15	23	34.92	34.90	-10	6,074	-0.16%
2024/06/07	14	33.90	13	34.55	34.55	1	6,072	0.02%
2024/06/06	13	33.80	13	33.95	33.95	0	6,009	0.00%
2024/06/05	13	33.85	13.7	33.81	33.80	-0.7	5,985	-0.01%
2024/06/04	13	33.85	13	34.00	34.00	0	5,997	0.00%
2024/06/03	12	33.80	12	34.30	34.30	0	5,976	0.00%
2024/05/31	12	33.80	12	33.80	33.80	0	5,814	0.00%
2024/05/30	5	33.15	7	33.48	33.40	-2	5,554	-0.04%
2024/05/29	4	33.65	4	33.30	33.30	0	5,502	0.00%
2024/05/27	0.1	33.60	0	0.00	33.45	0.1	5,679	0.00%
2024/05/24	12	33.65	12	33.65	33.65	0	5,699	0.00%
2024/05/22	8	34.40	8	33.90	33.90	0	5,642	0.00%
2024/05/21	4	34.45	4	34.40	34.40	0	5,614	0.00%
2024/05/16	10	35.10	12	35.18	35.20	-2	5,542	-0.04%
2024/05/15	0	0.00	0.1	34.20	34.35	-0.1	5,357	0.00%
2024/05/13	10	34.60	12	34.58	34.60	-2	5,343	-0.04%
2024/05/10	0	0.00	1	34.40	34.45	-1	5,287	-0.02%
2024/05/09	0	0.00	2	33.50	33.40	-2	5,167	-0.04%
2024/05/06	0.1	33.25	0	0.00	33.50	0.1	5,101	0.00%
2024/05/03	5	33.30	5	33.20	33.20	0	5,032	0.00%
2024/05/02	1.1	33.24	0.5	33.05	33.20	0.5	4,976	0.01%
2024/04/30	15	33.00	15	32.50	32.50	0	4,851	0.00%
2024/04/29	5	32.31	6	33.08	33.10	-1	4,812	-0.02%
2024/04/25	0	32.25	0	0.00	32.15	0	4,661	0.00%
2024/04/24	2	32.50	0	0.00	32.35	2	4,669	0.04%
2024/04/23	0	32.70	11	32.85	32.85	-11	4,764	-0.23%
2024/04/22	0	0.00	1	32.50	32.40	-1	4,821	-0.02%
2024/04/19	1	31.50	0	0.00	31.15	1	4,788	0.02%
2024/04/18	0	31.85	0	0.00	31.80	0	4,676	0.00%
2024/04/17	5	31.85	5	31.95	31.95	0	4,646	0.00%
2024/04/16	0	0.00	0.2	32.50	31.85	-0.2	4,600	0.00%
2024/04/15	5	32.40	5	32.65	32.65	0	4,525	0.00%
2024/04/12	9	32.50	9	32.35	32.35	0	4,507	0.00%
2024/04/11	7	32.50	5	32.80	32.80	2	4,491	0.04%
2024/04/09	5.1	32.65	5	32.90	32.90	0.1	4,541	0.00%
2024/04/08	0	0.00	0	32.70	32.65	0	4,596	0.00%
2024/04/03	0.1	32.58	2	32.65	32.60	-1.9	4,618	-0.04%
2024/04/02	6	33.13	7	33.09	33.15	-1	4,608	-0.02%
2024/04/01	5	33.25	5	33.25	33.25	0	4,673	0.00%
2024/03/29	7	33.10	48	33.16	33.25	-41	4,671	-0.88%
2024/03/28	0	32.90	20	33.00	33.05	-20	4,623	-0.43%
2024/03/27	0	32.75	1	32.85	32.85	-1	4,641	-0.02%
2024/03/26	7	32.49	6	32.63	32.60	1	4,817	0.02%
2024/03/25	5	32.45	5	32.40	32.40	0	5,011	0.00%
2024/03/22	5	32.50	5	32.50	32.50	0	5,238	0.00%
2024/03/21	0.1	32.60	0	0.00	32.70	0.1	5,412	0.00%
2024/03/20	0.1	31.83	0	0.00	31.80	0.1	6,170	0.00%
2024/03/18	2	32.68	6	32.80	32.75	-4	6,208	-0.06%
2024/03/15	0.1	33.20	16	33.20	32.90	-16	6,204	-0.26%
2024/03/13	0	0.00	1	32.40	32.70	-1	5,894	-0.02%
2024/03/08	0	0.00	3	32.20	32.40	-3	6,094	-0.05%
2024/02/29	0	0.00	3	32.13	32.60	-3	7,360	-0.04%
2024/02/27	0	0.00	1.6	31.77	31.65	-1.6	7,378	-0.02%
2024/02/26	5	31.50	5	31.40	31.40	0	7,429	0.00%
2024/02/23	5	31.75	5	31.65	31.65	0	7,580	0.00%
2024/02/22	0	0.00	0.5	31.75	31.90	-0.5	7,781	-0.01%
2024/02/20	0	0.00	4	31.60	31.60	-4	7,914	-0.05%
2024/02/19	5	30.85	8.5	31.30	31.35	-3.5	7,963	-0.04%
2024/02/16	5	30.80	5	30.85	30.85	0	8,090	0.00%
2024/02/15	1	30.55	0	0.00	30.70	1	8,187	0.01%
2024/02/05	0	0.00	1.1	30.74	30.65	-1.1	8,199	-0.01%
2024/02/01	0.1	31.20	4	31.15	31.30	-4	8,264	-0.05%
2024/01/31	0	0.00	1	31.00	30.90	-1	8,293	-0.01%
2024/01/30	7	31.20	7	30.65	30.65	0	8,280	0.00%
2024/01/26	5	30.90	5	30.95	30.95	0	8,389	0.00%
2024/01/23	0	0.00	0.1	30.40	30.60	-0.1	8,601	0.00%
2024/01/22	0.1	30.35	0	0.00	30.30	0.1	8,677	0.00%
2024/01/19	0	0.00	0.1	30.50	30.50	-0.1	8,745	0.00%
2024/01/18	6	30.42	5.1	30.50	30.50	0.9	8,810	0.01%
2024/01/17	5	30.90	6	30.46	30.40	-1	8,817	-0.01%
2024/01/16	5	31.05	5	31.05	31.05	0	8,700	0.00%
2024/01/10	0	0.00	2	31.38	31.20	-2	8,999	-0.02%
2024/01/04	7	31.35	8	31.73	31.75	-1	9,258	-0.01%
2024/01/03	0.1	31.45	0	0.00	31.45	0.1	9,358	0.00%
2024/01/02	7	31.15	7	31.55	31.55	0	9,340	0.00%
2023/12/29	7	31.45	7	31.20	31.20	0	9,309	0.00%
2023/12/28	0	0.00	0	31.25	31.40	0	9,329	0.00%
2023/12/26	0	0.00	1.6	31.05	31.10	-1.6	9,287	-0.02%
2023/12/21	0	0.00	4	31.50	31.50	-4	9,305	-0.04%
2023/12/20	0	0.00	2	31.40	31.25	-2	9,118	-0.02%
2023/12/19	0	0.00	1	31.50	31.45	-1	8,898	-0.01%
2023/12/18	7	30.80	7	31.40	31.40	0	8,728	0.00%
2023/12/15	0	0.00	1	31.00	30.80	-1	8,538	-0.01%
2023/12/14	0.4	30.86	0	0.00	30.95	0.4	7,717	0.01%
2023/12/13	0.1	30.85	0	0.00	30.70	0.1	7,673	0.00%
2023/12/12	10	31.05	10.1	31.00	31.00	-0.1	8,661	0.00%
2023/12/11	5	30.90	5	30.90	30.90	0	8,735	0.00%
2023/12/08	10	31.35	10	30.95	30.95	0	8,747	0.00%
2023/12/07	5	31.65	5	31.10	31.10	0	8,771	0.00%
2023/12/06	8	31.49	7	31.65	31.65	1	8,731	0.01%
2023/12/01	7	30.60	7	30.95	30.95	0	8,366	0.00%
2023/11/30	8	30.80	8	30.64	30.60	0	8,250	0.00%
2023/11/29	7	30.60	7	30.60	30.60	0	7,885	0.00%
2023/11/28	8	30.89	7	30.60	30.60	1	7,756	0.01%
2023/11/27	7	30.35	7	30.45	30.45	0	7,706	0.00%
2023/11/24	7	30.75	7	30.15	30.15	0	7,451	0.00%
2023/11/22	7	30.40	10	30.51	30.45	-3	7,182	-0.04%
2023/11/20	0.1	30.15	0	0.00	29.95	0.1	6,974	0.00%
2023/11/17	10	30.85	11	30.76	30.75	-1	6,888	-0.01%
2023/11/14	7	30.45	7	30.50	30.50	0	6,688	0.00%
2023/11/13	7	30.25	7	30.35	30.35	0	6,670	0.00%
2023/11/10	0	0.00	2	30.20	30.25	-2	6,768	-0.03%
2023/11/08	0.1	30.25	1	30.10	30.15	-1	6,802	-0.01%
2023/11/06	5	29.90	5	30.25	30.25	0	6,816	0.00%
2023/11/03	1	29.80	0	0.00	29.90	1	6,762	0.01%
2023/11/02	3	29.73	0	0.00	29.85	3	6,807	0.04%
2023/10/27	5	29.25	5	29.25	29.25	0	6,725	0.00%
2023/10/26	0	0.00	6	29.10	29.00	-6	6,724	-0.09%
2023/10/24	8	28.90	8	29.05	29.05	0	6,755	0.00%
2023/10/23	8	28.85	8	28.65	28.65	0	6,813	0.00%
2023/10/19	0.1	29.05	0	0.00	28.95	0.1	6,896	0.00%
2023/10/18	5	29.35	5	29.00	29.00	0	6,918	0.00%
2023/10/17	0.1	29.20	0	0.00	29.15	0.1	6,759	0.00%
2023/10/16	5	29.30	5	29.25	29.25	0	6,838	0.00%
2023/10/12	0	0.00	2	28.95	29.25	-2	7,103	-0.03%
2023/10/11	5	28.80	5.5	29.19	29.20	-0.5	7,094	-0.01%
2023/10/05	4	28.50	0	0.00	28.40	4	7,025	0.06%
2023/10/04	2.1	28.40	0	0.00	28.35	2.1	7,025	0.03%
2023/10/03	8	29.10	8	28.85	28.85	0	7,008	0.00%
2023/10/02	4	29.11	0	0.00	29.10	4	7,088	0.06%
2023/09/28	8	28.80	9	28.76	28.75	-1	7,268	-0.01%
2023/09/27	0	0.00	0.1	28.60	28.60	-0.1	7,318	0.00%
2023/09/26	5	28.70	5	28.60	28.60	0	7,364	0.00%
2023/09/25	5	28.90	5	28.85	28.85	0	7,375	0.00%
2023/09/22	2	28.75	0	0.00	28.75	2	7,447	0.03%
2023/09/20	0.1	29.40	0	0.00	29.20	0.1	7,445	0.00%
2023/09/18	10.1	29.10	10	29.50	29.50	0.1	7,578	0.00%
2023/09/15	0.1	29.15	0	29.35	29.10	0.1	7,583	0.00%
2023/09/14	0.1	29.15	0	0.00	29.45	0.1	6,578	0.00%
2023/09/11	1	28.55	0	0.00	28.70	1	6,585	0.02%
2023/09/08	10	28.40	0	0.00	28.50	10	6,577	0.15%
2023/09/04	1	28.75	0	0.00	28.60	1	6,566	0.02%
2023/08/31	2	28.15	5.9	28.46	28.15	-3.9	6,535	-0.06%
2023/08/30	5	28.35	5	28.55	28.55	0	6,414	0.00%
2023/08/24	6	28.42	5	28.35	28.35	1	6,967	0.01%
2023/08/23	2	28.43	0	0.00	28.35	2	6,916	0.03%
2023/08/22	0	28.65	0	0.00	28.60	0	6,918	0.00%
2023/08/17	0.1	28.40	30	28.40	28.50	-29.9	6,954	-0.43%
2023/08/16	20.1	28.86	45	28.69	28.60	-24.9	6,909	-0.36%
2023/08/15	0.1	29.30	0	0.00	29.15	0.1	6,812	0.00%
2023/08/09	1	29.45	0	0.00	29.50	1	6,876	0.01%
2023/08/08	16	29.64	0	0.00	29.60	16	6,872	0.23%
2023/08/07	5	29.55	5	29.80	29.80	0	6,825	0.00%
2023/08/02	10	29.55	0	0.00	29.55	10	6,812	0.15%
2023/07/28	10.5	29.66	0	0.00	29.70	10.5	6,730	0.16%
2023/07/26	50.1	29.47	0	0.00	29.50	50.1	6,678	0.75%
2023/07/25	6.1	29.33	5.3	29.25	29.25	0.8	6,659	0.01%
2023/07/24	45.1	29.44	0	0.00	29.15	45.1	6,621	0.68%
2023/07/21	1	29.65	0	0.00	29.60	1	6,601	0.02%
2023/07/19	4.5	29.79	0	0.00	29.75	4.5	6,559	0.07%
2023/07/18	5.2	30.05	0	0.00	30.00	5.2	6,469	0.08%
2023/07/17	0.5	30.59	0	0.00	30.30	0.5	6,352	0.01%
2023/07/14	4	32.15	0	0.00	32.30	4	6,184	0.06%
2023/07/13	1	32.30	0	0.00	32.20	1	6,149	0.02%
2023/07/06	2	32.28	0	0.00	32.20	2	6,204	0.03%
2023/07/05	0	0.00	2	33.45	33.35	-2	6,031	-0.03%
2023/06/26	3	33.27	3	33.43	33.50	0	5,996	0.00%
2023/06/01	3	31.75	0	0.00	31.70	3	6,681	0.04%
2023/05/29	1	31.85	0	0.00	31.85	1	6,183	0.02%
2023/05/22	1	31.90	0	0.00	32.05	1	6,292	0.02%
2023/05/04	0	0.00	2	32.10	32.25	-2	6,583	-0.03%
2023/04/21	1	31.40	0	0.00	31.40	1	6,857	0.01%
2023/04/20	1	31.50	0	0.00	31.45	1	6,890	0.01%
2023/04/18	1	31.60	0	0.00	31.65	1	6,890	0.01%
2023/04/14	1	31.75	0	0.00	31.85	1	6,848	0.01%
2023/04/13	1	31.75	0	0.00	31.70	1	6,817	0.01%
2023/03/28	0.1	31.15	0	0.00	31.10	0.1	8,487	0.00%
2023/03/23	0	0.00	0.2	31.00	30.95	-0.2	10,672	0.00%
2023/03/15	0	0.00	2	31.30	31.25	-2	11,209	-0.02%
2023/03/09	0.3	31.90	0	0.00	31.55	0.3	11,556	0.00%
2023/03/08	6	32.50	6	32.30	32.30	0	11,689	0.00%
2023/03/07	6	32.35	6	32.55	32.55	0	11,809	0.00%
2023/03/03	0.1	32.35	0	0.00	32.20	0.1	12,018	0.00%
2023/03/02	0	0.00	1	32.50	32.45	-1	12,138	-0.01%
2023/03/01	0	0.00	0.2	32.40	32.00	-0.2	12,174	0.00%
2023/02/23	0	0.00	0.1	32.35	32.45	-0.1	12,464	0.00%
2023/02/22	0	0.00	0	32.20	32.15	0	12,554	0.00%
2023/02/20	0	0.00	0.1	32.14	32.00	-0.1	12,685	0.00%
2023/02/16	0	0.00	0.1	32.26	32.25	-0.1	13,072	0.00%
2023/02/14	0	0.00	0.1	32.40	32.10	-0.1	13,054	0.00%
2023/01/30	0	0.00	2	33.10	33.30	-2	13,123	-0.02%
2022/12/28	0.1	31.75	0	0.00	31.85	0.1	13,707	0.00%
2022/12/23	8	31.59	7	31.55	31.55	1	13,793	0.01%
2022/12/22	0	0.00	1	31.45	33.00	-1	13,807	-0.01%
2022/12/21	3	31.10	3	31.40	31.30	0	13,305	0.00%
2022/12/20	1	31.00	0	0.00	31.10	1	12,822	0.01%
2022/12/19	5.1	31.29	0	0.00	31.30	5.1	12,369	0.04%
2022/12/15	0	0.00	1	33.10	32.95	-1	10,479	-0.01%
2022/12/14	31	33.00	32	32.52	33.00	-1	10,406	-0.01%
2022/12/13	2	32.70	0	0.00	32.65	2	10,365	0.02%
2022/12/08	0	0.00	1	32.90	33.00	-1	10,263	-0.01%
2022/12/06	0	0.00	10	33.20	32.75	-10	9,980	-0.10%
2022/12/02	0	0.00	2	32.50	32.30	-2	9,539	-0.02%
2022/12/01	0	0.00	1	32.65	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	12	32.70	32.50	-12	9,436	-0.13%
2022/11/29	31	32.15	31	31.65	32.15	0	9,024	0.00%
2022/11/28	12	31.01	0	0.00	31.75	12	8,939	0.13%
2022/11/24	1	31.10	0	0.00	31.80	1	9,015	0.01%
2022/11/23	0	0.00	2	31.00	31.05	-2	9,003	-0.02%
2022/11/21	26.2	30.70	0	0.00	30.60	26.2	8,791	0.30%
2022/11/18	10	31.50	1	31.75	31.35	9	8,579	0.10%
2022/11/17	10	31.55	0	0.00	31.55	10	8,485	0.12%
2022/11/16	1	31.70	0.5	31.56	31.50	0.5	8,442	0.01%
2022/11/15	2.5	31.76	1	32.40	31.65	1.5	8,304	0.02%
2022/11/14	0	0.00	3	33.18	33.20	-3	8,054	-0.04%
2022/11/08	0	0.00	2	32.65	32.80	-2	7,839	-0.03%
2022/10/26	24	31.90	24	31.60	31.90	0	8,177	0.00%
2022/10/25	30	31.65	30	31.70	31.65	0	8,251	0.00%
2022/10/21	11	31.20	11	31.00	31.20	0	8,343	0.00%
2022/10/19	13	31.00	16	30.73	31.00	-3	8,255	-0.04%
2022/10/13	0.1	31.55	0	0.00	31.40	0.1	8,525	0.00%
2022/10/05	1	31.75	0	0.00	31.75	1	8,672	0.01%
2022/10/04	0	0.00	2	32.15	32.15	-2	8,711	-0.02%
2022/09/29	1	32.65	0	0.00	32.70	1	8,640	0.01%
2022/09/23	0	0.00	1	33.35	32.90	-1	8,531	-0.01%
2022/09/21	0	0.00	1	32.85	32.80	-1	8,528	-0.01%
2022/09/20	0	0.00	1	32.80	32.80	-1	8,539	-0.01%
2022/09/16	1	32.00	0	0.00	32.00	1	8,589	0.01%
2022/09/15	0	0.00	2	32.93	33.00	-2	8,451	-0.02%
2022/09/07	0.1	31.35	0	0.00	31.50	0.1	8,426	0.00%
2022/09/05	0	31.60	0	0.00	31.75	0	8,351	0.00%
2022/08/30	0	0.00	2	31.98	32.15	-2	8,202	-0.02%
2022/08/29	1	31.10	0	0.00	31.40	1	8,112	0.01%
2022/08/23	0.1	30.85	0	0.00	30.90	0.1	8,530	0.00%
2022/08/18	0	0.00	1	30.85	30.90	-1	8,715	-0.01%
2022/08/17	0	0.00	1	30.75	30.85	-1	8,742	-0.01%
2022/08/12	0	0.00	1	30.20	30.30	-1	8,691	-0.01%
2022/08/10	0.9	29.94	0	0.00	29.85	0.9	8,773	0.01%
2022/08/05	0	0.00	1	29.65	29.65	-1	9,067	-0.01%
2022/08/03	1	29.50	0	0.00	29.65	1	8,959	0.01%
2022/08/02	3	29.87	1	30.15	30.00	2	8,871	0.02%
2022/08/01	1	30.30	0	0.00	30.10	1	8,754	0.01%
2022/07/29	0	0.00	1	30.40	30.40	-1	8,693	-0.01%
2022/07/27	1	31.65	0	0.00	31.75	1	8,530	0.01%
2022/07/20	8	32.55	9	32.36	32.30	-1	8,099	-0.01%
2022/07/19	9	32.19	9	32.51	32.50	0	8,035	0.00%
2022/07/18	8	31.60	8	32.15	32.15	0	7,850	0.00%
2022/07/15	8	31.75	8	31.70	31.70	0	7,750	0.00%
2022/07/14	8	31.90	9	31.95	31.95	-1	7,765	-0.01%
2022/07/13	8	31.50	8	31.90	31.90	0	7,638	0.00%
2022/07/12	1	30.95	1	31.35	31.50	0	7,563	0.00%
2022/07/08	9	31.42	8	31.35	31.35	1	7,491	0.01%
2022/07/07	8	31.60	13	31.43	31.45	-5	7,544	-0.07%
2022/07/06	10	32.26	8	31.55	31.55	2	7,502	0.03%
2022/07/05	10	32.37	12	32.25	32.25	-2	7,432	-0.03%
2022/07/04	2	31.80	2	31.88	32.00	0	7,378	0.00%
2022/06/28	0	0.00	1	31.90	31.85	-1	7,164	-0.01%
2022/06/15	0	0.00	4	31.40	31.30	-4	7,040	-0.06%
2022/06/14	6	31.15	6	30.95	30.95	0	7,113	0.00%
2022/06/13	16	30.90	16	30.95	30.95	0	7,145	0.00%
2022/06/10	7	31.11	6	31.30	31.30	1	7,112	0.01%
2022/06/01	10	30.65	10	30.80	30.80	0	7,263	0.00%
2022/05/31	0.4	31.30	0	0.00	30.50	0.4	7,236	0.01%
2022/05/24	5	31.35	5	31.50	31.50	0	6,834	0.00%
2022/05/23	6	31.61	6	31.40	31.40	0	6,833	0.00%
2022/05/20	9	31.20	29	31.45	31.35	-20	6,908	-0.29%
2022/05/19	0	0.00	6	31.11	31.15	-6	6,881	-0.09%
2022/05/17	20	30.50	0	0.00	30.90	20	6,847	0.29%
2022/05/16	1	31.05	0	0.00	30.90	1	6,783	0.01%
2022/05/13	5	30.25	8	30.83	31.00	-3	6,707	-0.04%
2022/05/12	20	29.90	0	0.00	29.70	20	6,483	0.31%
2022/05/09	20	29.90	0	0.00	29.80	20	6,403	0.31%
2022/04/27	20	29.90	0	0.00	29.70	20	6,435	0.31%
2022/04/18	1	30.15	0	0.00	30.20	1	6,202	0.02%
2022/04/14	0	0.00	1	30.70	30.60	-1	6,091	-0.02%
2022/04/13	0	0.00	2	30.55	30.90	-2	6,107	-0.03%
2022/04/12	0	0.00	1	30.15	30.20	-1	6,028	-0.02%
2022/04/07	1	30.05	0	0.00	29.95	1	6,014	0.02%
2022/04/06	0	0.00	3	30.20	30.45	-3	5,946	-0.05%
2022/03/28	1	30.00	0	0.00	30.20	1	5,716	0.02%
2022/03/21	1	30.60	0	0.00	30.65	1	5,997	0.02%
2022/03/17	0	0.00	1	30.45	30.55	-1	5,918	-0.02%
2022/03/16	0	30.10	1	30.25	30.45	-1	5,820	-0.02%
2022/03/15	1	30.15	1	30.30	30.20	0	5,784	0.00%
2022/03/14	0	0.00	1	30.30	30.55	-1	5,778	-0.02%
2022/03/10	11	29.62	62	30.13	30.20	-51	5,817	-0.88%
2022/03/09	0	29.60	0	0.00	29.55	0	5,785	0.00%
2022/03/08	0	29.55	0	0.00	29.50	0	5,790	0.00%
2022/03/07	0	29.40	1	29.60	29.50	-1	5,772	-0.02%
2022/03/04	0	30.30	0	0.00	30.30	0	5,917	0.00%
2022/03/03	0	0.00	1	30.45	30.60	-1	5,993	-0.02%
2022/03/02	0	0.00	1	30.35	30.35	-1	6,062	-0.02%
2022/03/01	0	30.05	6	30.18	30.30	-6	6,138	-0.10%
2022/02/25	0	29.75	0	0.00	29.55	0	6,226	0.00%
2022/02/24	2	29.68	0	0.00	29.70	2	6,328	0.03%
2022/02/23	3	29.93	0	0.00	30.00	3	6,310	0.05%
2022/02/22	0.1	29.87	0	0.00	29.95	0.1	6,343	0.00%
2022/02/21	0.1	30.08	1	30.15	30.20	-0.9	6,280	-0.01%
2022/02/18	0	0.00	10	29.95	30.00	-10	6,347	-0.16%
2022/02/17	3	29.65	1	29.80	29.80	2	6,513	0.03%
2022/02/16	0	0.00	7	29.50	29.60	-7	6,452	-0.11%
2022/02/15	2	29.50	0	0.00	29.35	2	6,530	0.03%
2022/02/14	1	29.50	200	29.38	29.45	-199	6,539	-3.04%	大賣/鉅額交易
2022/02/11	2	29.45	0	0.00	29.40	2	6,560	0.03%
2022/02/10	1	29.40	0	0.00	29.60	1	6,649	0.02%
2022/02/09	0	0.00	1	29.25	29.50	-1	6,677	-0.01%
2022/02/08	1	29.30	0	0.00	29.20	1	6,671	0.01%
2022/02/07	2	28.70	0	0.00	29.30	2	6,679	0.03%
2022/01/25	2	28.28	0	0.00	28.60	2	6,715	0.03%
2022/01/21	2	29.00	0	0.00	28.80	2	6,823	0.03%
2022/01/20	2	29.08	0	0.00	29.25	2	6,785	0.03%
2022/01/14	1	29.20	0.7	29.49	29.20	0.3	6,992	0.00%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/07	1	29.10	0	0.00	29.15	1	7,223	0.01%
2022/01/03	1	29.05	0	0.00	29.15	1	7,279	0.01%
2021/12/29	0	0.00	1	29.30	29.30	-1	7,326	-0.01%
2021/12/27	2	28.93	0	0.00	29.00	2	7,334	0.03%
2021/12/23	5	28.65	5	28.80	28.80	0	7,546	0.00%
2021/12/02	0	0.00	2	28.10	28.30	-2	7,435	-0.03%
2021/11/30	1	28.25	0	0.00	27.90	1	7,311	0.01%
2021/11/29	1	28.00	0.1	28.15	28.15	0.9	7,019	0.01%
2021/11/26	2	28.28	0	0.00	28.25	2	6,936	0.03%
2021/11/25	0.2	28.55	1	28.40	28.55	-0.8	6,926	-0.01%
2021/11/24	2	28.63	1	28.80	28.80	1	6,802	0.01%
2021/11/23	12	28.74	0	0.00	28.75	12	6,647	0.18%
2021/11/22	0	0.00	1	29.15	29.15	-1	6,394	-0.02%
2021/11/18	4	29.45	4	29.50	29.50	0	6,276	0.00%
2021/11/17	4	29.35	6.5	29.34	29.35	-2.5	6,236	-0.04%
2021/11/16	2.1	29.41	2	29.35	29.50	0.1	6,162	0.00%
2021/11/15	0	0.00	2	30.03	30.00	-2	6,044	-0.03%
2021/11/12	3	30.05	0	0.00	30.15	3	6,060	0.05%
2021/11/11	0	0.00	0	30.00	30.00	0	6,017	0.00%
2021/11/10	4	29.88	2	29.90	29.90	2	6,051	0.03%
2021/11/09	11	29.76	11	29.87	29.90	0	6,026	0.00%
2021/11/03	20	29.55	0	0.00	29.55	20	5,896	0.34%
2021/11/02	0	0.00	6	29.40	29.45	-6	5,904	-0.10%
2021/11/01	20	29.08	0	0.00	29.00	20	5,882	0.34%
2021/10/29	102	29.00	0	0.00	29.10	102	5,849	1.74%	大買/鉅額交易
2021/10/28	10	29.25	0	0.00	29.25	10	5,769	0.17%
2021/10/27	6	29.31	0	0.00	29.45	6	5,804	0.10%
2021/10/25	0.1	29.45	0	0.00	29.35	0.1	6,336	0.00%
2021/10/22	1	29.35	0	0.00	29.40	1	6,457	0.02%
2021/10/20	1	29.75	0	0.00	29.80	1	6,485	0.02%
2021/10/18	0	0.00	4	29.55	29.45	-4	6,392	-0.06%
2021/10/15	0	0.00	2	29.35	29.30	-2	6,421	-0.03%
2021/10/05	0	0.00	1	29.35	29.35	-1	6,762	-0.01%
2021/10/01	1	29.50	0.1	29.25	29.15	0.9	6,951	0.01%
2021/09/30	1	29.95	0	0.00	29.85	1	6,844	0.01%
2021/09/29	1	29.45	0	0.00	29.55	1	6,795	0.01%
2021/09/22	20	28.85	0	0.00	28.70	20	6,892	0.29%
2021/09/13	1	29.00	0	0.00	29.45	1	6,777	0.01%
2021/09/10	1.1	29.03	0	0.00	29.20	1.1	6,832	0.02%
2021/09/08	1.2	29.46	0	0.00	29.25	1.2	6,926	0.02%
2021/09/06	0	0.00	0	29.75	29.70	0	6,947	0.00%
2021/08/26	2	29.00	0	0.00	29.20	2	7,095	0.03%
2021/08/24	0	0.00	4	29.21	29.40	-4	7,260	-0.06%
2021/08/23	0	0.00	1	28.90	28.90	-1	7,338	-0.01%
2021/08/20	1	28.35	0	0.00	28.30	1	7,430	0.01%
2021/08/17	50	28.55	0	0.00	28.55	50	7,612	0.66%
2021/08/16	4	29.04	0	0.00	29.05	4	7,620	0.05%
2021/08/12	0	0.00	6	30.25	30.25	-6	7,637	-0.08%
2021/08/10	0	0.00	10	29.88	29.95	-10	7,781	-0.13%
2021/08/09	0	0.00	6	29.80	29.95	-6	7,973	-0.08%
2021/08/06	0	0.00	16	30.15	30.05	-16	8,119	-0.20%
2021/08/04	27	30.19	0	0.00	30.25	27	8,806	0.31%
2021/08/03	29	30.11	0	0.00	30.30	29	9,104	0.32%
2021/08/02	8	30.08	0	0.00	30.10	8	9,307	0.09%
2021/07/30	3	29.78	0	0.00	29.60	3	9,473	0.03%
2021/07/29	2	30.90	0	0.00	31.15	2	9,574	0.02%
2021/07/28	0	0.00	5	31.35	31.00	-5	9,453	-0.05%
2021/07/26	2	32.00	0	0.00	31.90	2	9,668	0.02%
2021/07/21	1	32.45	0	0.00	32.50	1	9,889	0.01%
2021/07/20	0	0.00	3	32.60	32.60	-3	10,058	-0.03%
2021/07/19	0	0.00	3	33.45	33.60	-3	10,150	-0.03%
2021/07/16	0	0.00	6	33.42	33.60	-6	10,793	-0.06%
2021/07/12	3	32.95	0	0.00	32.95	3	11,706	0.03%
2021/07/08	0	0.00	1	32.75	32.95	-1	11,633	-0.01%
2021/07/01	1	32.50	0	0.00	32.45	1	12,046	0.01%
2021/06/30	0	0.00	0.1	31.90	32.00	-0.1	11,996	0.00%
2021/06/29	0	0.00	2	31.70	31.90	-2	11,990	-0.02%
2021/06/28	2	32.00	0	0.00	31.90	2	12,109	0.02%
2021/06/22	2	30.95	0	0.00	30.85	2	12,389	0.02%
2021/06/21	0	0.00	10	30.70	30.75	-10	12,363	-0.08%
2021/05/31	2	31.75	0	0.00	31.65	2	12,902	0.02%
2021/05/26	0	0.00	4	31.35	31.40	-4	13,326	-0.03%
2021/05/24	2	31.00	2	30.65	30.55	0	13,847	0.00%
2021/05/19	0.1	30.50	0	0.00	30.60	0.1	13,813	0.00%
2021/05/18	2	30.70	1	30.70	30.80	1	13,857	0.01%
2021/05/14	1	30.70	0	0.00	30.75	1	13,754	0.01%
2021/05/13	1.1	30.16	2	30.45	30.00	-0.9	13,594	-0.01%
2021/05/12	1	30.35	10	32.21	30.65	-9	13,360	-0.07%
2021/05/11	2	33.90	10	32.85	32.75	-8	12,933	-0.06%
2021/05/07	20	33.15	0	33.10	33.25	20	12,533	0.16%
2021/05/05	0	0.00	1	33.00	32.65	-1	12,148	-0.01%
2021/05/04	0	0.00	4	31.95	31.70	-4	11,969	-0.03%
2021/05/03	3	32.57	1	32.65	32.35	2	11,684	0.02%
2021/04/28	0	0.00	8	33.03	33.40	-8	11,517	-0.07%
2021/04/27	5	32.62	1	32.80	32.85	4	11,597	0.03%
2021/04/26	12.1	32.70	0.1	32.80	32.50	12	11,508	0.10%
2021/04/22	7	33.54	14	33.78	33.30	-7	11,299	-0.06%
2021/04/21	2	33.08	0	0.00	33.10	2	10,647	0.02%
2021/04/20	1.2	32.54	25	32.87	33.15	-23.8	10,518	-0.23%
2021/04/19	3	33.45	0	0.00	33.40	3	10,323	0.03%
2021/04/16	5	31.90	2.1	31.35	31.90	2.9	9,904	0.03%
2021/04/15	0	0.00	1	31.00	30.95	-1	9,687	-0.01%
2021/04/13	0	0.00	10.3	30.60	30.60	-10.3	9,715	-0.11%
2021/04/12	0	0.00	1	30.50	30.95	-1	9,576	-0.01%
2021/04/08	0	0.00	21	30.21	30.50	-21	9,510	-0.22%
2021/04/01	0	0.00	2.1	29.95	29.90	-2.1	9,420	-0.02%
2021/03/30	0	0.00	7	30.08	30.00	-7	9,393	-0.07%
2021/03/29	0	0.00	1	29.85	29.90	-1	9,243	-0.01%
2021/03/26	1	29.50	30	29.55	29.75	-29	9,217	-0.31%
2021/03/25	0	0.00	0.1	29.10	29.10	-0.1	9,079	0.00%
2021/03/24	1	28.95	0.3	29.15	29.15	0.7	9,106	0.01%
2021/03/23	0.1	29.25	10	29.10	29.00	-9.9	9,113	-0.11%
2021/03/22	1	29.35	0	29.40	29.40	1	9,144	0.01%
2021/03/19	0	0.00	20	29.15	29.20	-20	9,159	-0.22%
2021/03/17	1	29.45	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	0.00	1	29.90	29.90	-1	8,907	-0.01%
2021/03/15	2	29.60	1	29.40	29.55	1	8,865	0.01%
2021/03/09	0	0.00	1	29.85	29.90	-1	8,855	-0.01%
2021/03/02	1	29.20	4	29.11	28.70	-3	8,558	-0.04%
2021/02/26	0.5	29.05	1	28.90	28.95	-0.5	8,447	-0.01%
2021/02/25	7	29.20	9	29.27	29.50	-2	8,055	-0.02%
2021/02/24	0	0.00	5	28.10	27.75	-5	7,569	-0.07%
2021/02/22	1	27.40	1	27.40	27.45	0	7,489	0.00%
2021/02/18	2	27.55	1	27.60	27.50	1	7,725	0.01%
2021/02/17	2	26.95	2	26.95	27.10	0	7,641	0.00%
2021/02/05	1	27.05	1	26.90	27.05	0	7,543	0.00%
2021/02/04	2	26.95	0	0.00	26.85	2	7,589	0.03%
2021/02/02	1	26.20	1.1	26.30	26.75	-0.1	7,820	0.00%
2021/02/01	1	26.45	0	0.00	26.25	1	7,803	0.01%
2021/01/27	1	26.60	0	0.00	26.50	1	7,542	0.01%
2021/01/21	1	26.65	0	0.00	26.40	1	7,420	0.01%
2021/01/20	0	0.00	13	26.77	26.40	-13	7,367	-0.18%
2021/01/18	1	27.20	0	0.00	27.25	1	7,132	0.01%
2021/01/15	0	0.00	6	27.70	27.60	-6	7,011	-0.09%
2021/01/14	1	27.90	2.2	28.06	28.10	-1.2	6,947	-0.02%
2021/01/13	0	0.00	1	28.40	28.40	-1	6,921	-0.01%
2021/01/12	4	28.21	20	28.25	28.05	-16	6,884	-0.23%
2021/01/11	12	28.50	0	0.00	28.60	12	6,860	0.17%
2021/01/07	20	28.60	0	0.00	28.35	20	6,769	0.30%
2021/01/06	30	28.60	0	0.00	28.35	30	6,715	0.45%
2021/01/04	0	0.00	5	28.65	28.85	-5	6,584	-0.08%
2020/12/31	0	0.00	8	28.80	28.95	-8	6,491	-0.12%
2020/12/30	0	0.00	1	29.00	29.05	-1	6,463	-0.02%
2020/12/29	4	28.50	1.1	28.65	28.65	2.9	6,398	0.05%
2020/12/28	0	0.00	26	28.70	28.60	-26	6,397	-0.41%
2020/12/25	4	28.55	9.5	28.31	28.55	-5.5	6,364	-0.09%
2020/12/24	16	28.28	8	28.32	28.05	8	6,308	0.13%
2020/12/22	19	27.88	0	0.00	27.70	19	6,247	0.30%
2020/12/21	0	0.00	4	27.90	27.95	-4	6,346	-0.06%
2020/12/18	5	27.60	0	0.00	27.45	5	6,414	0.08%
2020/12/17	1	27.55	0	0.00	27.55	1	6,485	0.02%
2020/12/16	2	27.70	1	27.90	27.90	1	6,526	0.02%
2020/12/15	6	27.27	0	0.00	27.15	6	6,649	0.09%
2020/12/14	0.5	27.65	0	0.00	27.60	0.5	6,721	0.01%
2020/12/11	2	27.70	0	0.00	27.70	2	6,819	0.03%
2020/12/10	5	27.70	0	0.00	27.70	5	7,005	0.07%
2020/12/07	0	0.00	10	27.80	27.60	-10	7,007	-0.14%
2020/12/04	25	27.62	2	27.60	27.65	23	7,046	0.33%
2020/12/03	30	27.60	0	0.00	27.40	30	7,108	0.42%
2020/12/02	2	27.40	0	0.00	27.40	2	7,211	0.03%
2020/11/27	1	27.60	0	0.00	27.70	1	7,373	0.01%
2020/11/24	6	28.10	0	0.00	28.05	6	7,534	0.08%
2020/11/23	0	0.00	0.3	28.15	28.25	-0.3	7,519	0.00%
2020/11/19	1	28.10	0	0.00	28.20	1	7,434	0.01%
2020/11/18	0	0.00	23	28.11	28.20	-23	7,418	-0.31%
2020/11/17	20	28.00	2	28.00	28.00	18	7,326	0.25%
2020/11/13	0	0.00	1	27.45	27.60	-1	7,415	-0.01%
2020/11/11	1	26.95	5	27.27	27.70	-4	7,458	-0.05%
2020/11/09	0	0.00	1	26.60	26.60	-1	7,186	-0.01%
2020/11/02	1	25.70	0	0.00	26.05	1	7,391	0.01%
2020/10/28	10	25.95	0	0.00	26.10	10	7,839	0.13%
2020/10/12	14	25.90	14	26.15	25.90	0	10,935	0.00%
2020/10/07	4	26.10	4	26.10	26.10	0	11,280	0.00%
2020/10/06	4	26.10	4	25.75	26.10	0	11,404	0.00%
2020/09/29	4	25.15	4	25.40	25.15	0	11,475	0.00%
2020/09/28	18	25.40	18	25.15	25.40	0	11,562	0.00%
2020/09/24	3	24.77	0	0.00	24.85	3	11,757	0.03%
2020/09/22	0	0.00	1	25.65	25.65	-1	11,731	-0.01%
2020/09/21	1	25.85	0	0.00	25.85	1	11,656	0.01%
2020/09/17	2	25.80	0	0.00	25.95	2	11,518	0.02%
2020/09/16	2	25.90	0	0.00	26.00	2	11,472	0.02%
2020/09/14	1	26.35	0	0.00	26.50	1	11,313	0.01%
2020/09/11	5	26.60	1	26.60	26.45	4	11,306	0.04%
2020/09/10	1	26.80	0	0.00	26.65	1	11,332	0.01%
2020/09/09	1	26.80	18	26.80	26.90	-17	11,390	-0.15%
2020/09/08	2	27.00	10	27.11	27.00	-8	11,374	-0.07%
2020/09/07	15	27.29	8	27.38	27.30	7	11,348	0.06%
2020/09/04	5	27.02	3	27.03	26.90	2	11,400	0.02%
2020/09/03	12	26.80	24	27.15	26.80	-12	11,372	-0.11%
2020/09/01	12	26.25	12	26.50	26.25	0	11,303	0.00%
2020/08/31	6	26.45	6	26.35	26.45	0	11,257	0.00%
2020/08/26	4	26.25	4	26.35	26.25	0	11,279	0.00%
2020/08/24	10	26.00	8	26.25	26.00	2	11,736	0.02%
2020/08/21	0	0.00	0	26.25	26.25	0	11,797	0.00%
2020/08/20	2	25.65	0	0.00	25.65	2	11,798	0.02%
2020/08/19	12	26.47	0	0.00	26.30	12	11,714	0.10%
2020/08/18	2	26.40	0	0.00	26.50	2	11,700	0.02%
2020/08/17	0	0.00	1	26.30	26.40	-1	11,752	-0.01%
2020/08/12	0	0.00	1	26.30	26.30	-1	12,298	-0.01%
2020/08/11	2	26.20	0	0.00	26.05	2	12,387	0.02%
2020/08/10	15	26.40	15	26.38	26.45	0	12,453	0.00%
2020/08/07	0	0.00	2	26.35	26.35	-2	12,544	-0.02%
2020/08/06	12	26.20	12	26.20	26.20	0	12,602	0.00%
2020/08/05	5	26.10	5	26.07	26.10	0	12,770	0.00%
2020/08/04	12	26.05	12	26.10	26.05	0	12,853	0.00%
2020/08/03	1	26.10	0	0.00	26.10	1	13,049	0.01%
2020/07/31	3	25.38	0	0.00	25.60	3	13,272	0.02%
2020/07/30	2	25.45	0	0.00	25.70	2	14,646	0.01%
2020/07/29	10	25.45	0	0.00	25.45	10	15,192	0.07%
2020/07/28	5	25.58	0	0.00	25.45	5	15,219	0.03%
2020/07/27	17	26.48	10	26.85	26.00	7	15,254	0.05%
2020/07/24	0	0.00	2	29.35	29.20	-2	14,634	-0.01%
2020/07/23	1	29.90	1	30.05	30.00	0	14,505	0.00%
2020/07/22	0	0.00	1	30.20	30.30	-1	14,438	-0.01%
2020/07/17	0	0.00	4	30.45	30.15	-4	14,175	-0.03%
2020/07/16	0	0.00	3	30.28	30.50	-3	14,198	-0.02%
2020/07/15	0	0.00	2	29.85	29.80	-2	14,096	-0.01%
2020/07/14	1	29.50	2	29.65	29.50	-1	13,961	-0.01%
2020/07/13	0	0.00	9	29.37	29.60	-9	14,039	-0.06%
2020/07/07	0	0.00	1	29.05	29.05	-1	14,460	-0.01%
2020/07/06	0	0.00	32	29.05	29.05	-32	14,421	-0.22%
2020/07/03	1	29.20	12	28.94	28.90	-11	14,468	-0.08%
2020/07/02	0	0.00	8	28.69	28.90	-8	14,485	-0.06%
2020/07/01	1	28.20	35	28.13	28.20	-34	14,485	-0.23%
2020/06/30	30	27.90	1	27.90	27.90	29	14,509	0.20%
2020/06/24	0	0.00	2	27.90	27.75	-2	14,722	-0.01%
2020/06/23	0	0.00	3	27.87	27.85	-3	14,829	-0.02%
2020/06/22	2	27.40	7	27.59	27.70	-5	14,914	-0.03%
2020/06/19	5	27.80	0	0.00	27.40	5	15,054	0.03%
2020/06/18	0	0.00	5	27.95	27.85	-5	15,120	-0.03%
2020/06/17	0	0.00	6	27.90	27.90	-6	15,241	-0.04%
2020/06/16	0	0.00	1	27.55	27.50	-1	15,417	-0.01%
2020/06/15	12	27.28	0	0.00	27.20	12	15,649	0.08%
2020/06/11	2	28.25	0	0.00	27.70	2	15,728	0.01%
2020/06/10	0	0.00	1	28.65	28.70	-1	15,672	-0.01%
2020/06/09	5	28.43	3	28.45	28.40	2	16,010	0.01%
2020/06/08	2	28.05	3	28.07	28.15	-1	16,055	-0.01%
2020/06/04	3	27.80	0	0.00	27.80	3	15,987	0.02%
2020/06/03	5	27.60	7	27.66	27.80	-2	16,061	-0.01%
2020/06/02	1	27.35	0	0.00	27.35	1	15,979	0.01%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	5	27.17	0	0.00	27.10	5	15,573	0.03%
2020/05/27	1	27.25	0	0.00	27.30	1	15,522	0.01%
2020/05/26	1	27.30	0	0.00	27.30	1	15,573	0.01%
2020/05/25	0	0.00	0	27.00	26.90	0	15,559	0.00%
2020/05/22	19	27.08	0	0.00	26.85	19	15,493	0.12%
2020/05/21	2	27.45	7	27.54	27.50	-5	15,412	-0.03%
2020/05/20	11	27.45	45	27.39	27.60	-34	15,281	-0.22%
2020/05/19	45	27.40	2.3	27.53	27.40	42.7	15,000	0.28%
2020/05/18	8	26.88	3	27.08	26.95	5	14,833	0.03%
2020/05/15	4	26.40	2	26.48	26.40	2	14,753	0.01%
2020/05/14	1	26.55	0	0.00	26.65	1	14,663	0.01%
2020/05/13	1	26.70	8	26.64	26.60	-7	14,564	-0.05%
2020/05/12	2	26.75	0	0.00	26.85	2	14,476	0.01%
2020/05/11	7	27.35	35	27.49	27.25	-28	14,283	-0.20%
2020/05/08	35	27.61	2	27.43	27.25	33	14,144	0.23%
2020/05/07	7	27.51	0	0.00	27.35	7	13,904	0.05%
2020/05/06	57	29.25	29	29.40	28.25	28	13,471	0.21%
2020/05/05	20	26.68	25	28.05	28.05	-5	11,940	-0.04%
2020/05/04	2	25.35	0	0.00	25.50	2	11,302	0.02%
2020/04/30	0	0.00	3	25.83	26.00	-3	11,141	-0.03%
2020/04/28	1	25.15	0	0.00	24.90	1	11,065	0.01%
2020/04/27	1	24.95	0	0.00	24.75	1	11,124	0.01%
2020/04/24	1	23.85	0	0.00	23.75	1	10,988	0.01%
2020/04/22	0	0.00	20	23.50	23.85	-20	10,708	-0.19%
2020/04/21	5	23.95	0	0.00	23.95	5	10,699	0.05%
2020/04/20	1	24.70	0	0.00	24.65	1	10,466	0.01%
2020/04/17	0	0.00	2.1	25.00	24.85	-2.1	10,346	-0.02%
2020/04/15	2	25.20	0	0.00	25.30	2	10,071	0.02%
2020/04/14	1	25.20	50	25.35	25.10	-49	9,996	-0.49%
2020/04/13	1	24.80	0	0.00	25.20	1	9,843	0.01%
2020/04/10	52	24.67	10	24.70	24.70	42	9,553	0.44%
2020/04/07	6	23.49	36	23.32	23.55	-30	9,220	-0.33%
2020/04/01	21	22.55	0	0.00	22.50	21	8,904	0.24%
2020/03/31	1	22.50	0	0.00	22.55	1	8,775	0.01%
2020/03/30	2	22.65	0	0.00	22.60	2	8,602	0.02%
2020/03/27	0	0.00	1	22.90	22.65	-1	8,538	-0.01%
2020/03/26	10	22.50	0	0.00	22.65	10	8,414	0.12%
2020/03/25	1	22.55	0	0.00	22.45	1	8,375	0.01%
2020/03/20	3	21.68	5	21.62	21.85	-2	8,072	-0.02%
2020/03/19	5	20.75	2	20.78	21.15	3	7,875	0.04%
2020/03/18	2	22.53	0	0.00	22.15	2	7,674	0.03%
2020/03/17	5	22.60	0	0.00	22.65	5	7,638	0.07%
2020/03/16	11	23.24	0	0.00	23.25	11	7,489	0.15%
2020/03/13	25	23.35	0	0.00	23.90	25	7,342	0.34%
2020/03/12	12	25.76	0	0.00	25.30	12	6,851	0.18%
2020/03/11	1	27.05	0	0.00	27.20	1	6,693	0.01%
2020/03/10	0	0.00	24	27.10	27.10	-24	6,674	-0.36%
2020/03/09	1	27.35	0	27.70	27.60	1	6,644	0.01%
2020/03/03	8	28.14	0	0.00	28.00	8	6,610	0.12%
2020/03/02	0	0.00	8	28.00	28.00	-8	6,554	-0.12%
2020/02/26	0	0.00	23	28.46	28.65	-23	6,762	-0.34%
2020/02/24	1	28.50	0	0.00	28.65	1	6,772	0.01%
2020/02/19	3	28.97	0	0.00	28.90	3	6,877	0.04%
2020/02/11	0	28.70	5	28.60	28.60	-5	7,073	-0.07%
2020/02/10	0	0.00	4	28.51	28.55	-4	7,138	-0.06%
2020/02/07	3	28.20	0	0.00	28.20	3	7,192	0.04%
2020/02/03	6	28.33	0	0.00	28.15	6	7,590	0.08%
2020/01/31	1	28.30	4	28.30	28.20	-3	7,410	-0.04%
2020/01/30	1	28.10	0	0.00	28.00	1	7,325	0.01%
2020/01/16	1	29.50	0	0.00	29.45	1	7,071	0.01%
2020/01/08	1	29.05	0	0.00	29.05	1	7,456	0.01%
2020/01/06	0	0.00	20	29.60	29.55	-20	7,566	-0.26%
2020/01/02	1	29.85	0	0.00	29.90	1	7,603	0.01%
2019/12/27	1.1	29.94	5	29.98	30.00	-3.9	7,621	-0.05%
2019/12/26	5	30.04	0	0.00	30.00	5	7,694	0.06%
2019/12/25	2	30.00	0	0.00	30.10	2	7,794	0.03%
2019/12/20	2	30.55	0	0.00	30.55	2	7,744	0.03%
2019/12/19	3	30.30	4	30.25	30.30	-1	7,644	-0.01%
2019/12/17	6	30.03	0	0.00	30.20	6	7,694	0.08%
2019/12/13	0.2	29.35	0	0.00	29.50	0.2	7,658	0.00%
2019/12/06	2	29.18	0	0.00	29.35	2	7,824	0.03%
2019/12/02	0	0.00	0.2	29.55	29.65	-0.2	7,912	0.00%
2019/11/29	1	29.80	0	0.00	29.75	1	7,980	0.01%
2019/11/25	2	29.70	0	29.75	29.75	2	7,609	0.03%
2019/11/21	0	0.00	1	29.70	29.70	-1	7,722	-0.01%
2019/11/18	0	0.00	2	29.83	29.85	-2	7,765	-0.03%
2019/11/15	1	29.75	2	29.80	29.75	-1	7,792	-0.01%
2019/11/14	1	29.75	0	0.00	29.75	1	7,829	0.01%
2019/11/04	1	30.50	5	30.35	30.50	-4	7,924	-0.05%
2019/11/01	0	0.00	2	29.75	29.70	-2	7,703	-0.03%
2019/10/31	3	29.60	7	29.58	29.60	-4	7,650	-0.05%
2019/10/29	1	28.95	0	0.00	29.05	1	7,796	0.01%
2019/10/28	3	29.07	0	0.00	29.05	3	7,921	0.04%
2019/10/25	1	29.20	0	0.00	29.15	1	7,921	0.01%
2019/10/24	6	29.33	0	0.00	29.40	6	7,971	0.08%
2019/10/23	1	29.40	0	0.00	29.40	1	8,055	0.01%
2019/10/17	22	29.45	0	0.00	29.50	22	8,119	0.27%
2019/10/15	13	28.79	1	28.90	29.25	12	8,205	0.15%
2019/10/14	1	28.75	0	0.00	28.80	1	8,179	0.01%
2019/10/08	10	28.70	0	0.00	28.55	10	8,100	0.12%
2019/10/01	0	0.00	0.5	28.70	28.65	-0.5	7,980	-0.01%
2019/09/19	1	28.80	0	0.00	28.70	1	7,963	0.01%
2019/09/17	1	29.35	0	0.00	29.30	1	7,927	0.01%
2019/09/16	14	29.47	1	29.50	29.50	13	7,988	0.16%
2019/09/03	0	0.00	3	28.85	28.70	-3	7,812	-0.04%
2019/09/02	0	0.00	5	28.63	28.70	-5	7,744	-0.06%
2019/08/30	0	0.00	3	28.50	28.50	-3	7,747	-0.04%
2019/08/27	3	27.82	0	0.00	27.75	3	7,703	0.04%
2019/08/23	0	0.00	1	28.15	28.25	-1	7,760	-0.01%
2019/08/22	2	28.30	3.9	27.96	27.90	-1.9	7,797	-0.02%
2019/08/19	1	28.55	2	28.65	28.55	-1	7,767	-0.01%
2019/08/16	0	0.00	18	28.11	28.30	-18	7,765	-0.23%
2019/08/15	10	27.41	0	0.00	27.50	10	7,756	0.13%
2019/08/13	1	28.15	0	0.00	28.05	1	7,824	0.01%
2019/08/12	0	0.00	10	28.50	28.45	-10	7,869	-0.13%
2019/08/08	0	0.00	0	28.90	28.75	0	7,942	0.00%
2019/08/07	1.1	28.57	0	0.00	28.55	1.1	7,978	0.01%
2019/08/06	3	28.87	0	0.00	28.90	3	8,025	0.04%
2019/08/05	1	29.00	0	0.00	29.10	1	7,976	0.01%
2019/08/01	2	29.25	0	0.00	29.25	2	8,131	0.02%
2019/07/30	11	29.88	0	0.00	30.00	11	8,089	0.14%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/26	0	0.00	0.2	30.20	30.15	-0.2	8,149	0.00%
2019/07/25	11	30.55	0	0.00	30.25	11	8,296	0.13%
2019/07/23	6	30.82	0	0.00	30.80	6	8,336	0.07%
2019/07/22	7	31.63	2	31.65	31.25	5	8,296	0.06%
2019/07/19	18	31.70	1	31.60	31.50	17	8,213	0.21%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/15	1	33.80	0	33.80	33.80	1	7,784	0.01%
2019/07/12	0	0.00	3	33.90	33.80	-3	7,911	-0.04%
2019/07/11	5	33.92	0	0.00	33.90	5	7,911	0.06%
2019/07/08	2	34.00	0	0.00	34.10	2	8,007	0.02%
2019/07/05	1	34.10	3	34.20	34.20	-2	8,161	-0.02%
2019/07/03	0	0.00	3	34.10	34.05	-3	8,437	-0.04%
2019/06/27	0	0.00	11	34.13	33.95	-11	8,729	-0.13%
2019/06/24	0	0.00	15	33.75	33.75	-15	8,854	-0.17%
2019/06/20	0	0.00	1	33.50	33.40	-1	8,838	-0.01%
2019/06/19	1	32.90	1	33.35	33.25	0	8,860	0.00%
2019/06/12	0	0.00	1	33.00	33.10	-1	8,899	-0.01%
2019/06/10	1	32.95	0	0.00	32.80	1	8,959	0.01%
2019/06/04	0	0.00	0.2	32.80	32.80	-0.2	8,994	0.00%
2019/05/30	0	0.00	2	32.60	32.25	-2	9,024	-0.02%
2019/05/22	1	31.50	0	0.00	31.50	1	8,890	0.01%
2019/05/20	0	32.50	0	0.00	32.60	0	8,623	0.00%
2019/05/15	3	31.60	0	0.00	31.60	3	8,321	0.04%
2019/05/02	1	32.80	0	0.00	32.85	1	8,134	0.01%
2019/04/26	0	0.00	2	32.93	33.25	-2	8,000	-0.02%
2019/04/25	0	0.00	2	32.65	32.65	-2	8,016	-0.02%
2019/04/24	0	0.00	6	32.65	32.70	-6	8,192	-0.07%
2019/04/18	15	31.95	0	0.00	31.80	15	8,417	0.18%
2019/04/17	0	0.00	10	32.70	32.65	-10	8,373	-0.12%
2019/04/16	6	32.50	1.3	32.56	32.60	4.7	8,455	0.06%
2019/04/10	0	0.00	13	32.28	32.60	-13	8,475	-0.15%
2019/04/01	1	30.50	0	0.00	30.50	1	7,901	0.01%
2019/03/28	3	30.55	0	0.00	30.85	3	7,892	0.04%
2019/03/26	3	30.93	0	0.00	30.90	3	7,844	0.04%
2019/03/25	6	30.98	0	0.00	31.30	6	7,838	0.08%
2019/03/14	4	29.76	0	0.00	29.95	4	7,949	0.05%
2019/03/08	2	29.75	0	0.00	29.75	2	8,272	0.02%
2019/03/07	3	30.00	0	0.00	30.10	3	8,371	0.04%
2019/02/26	5	30.90	0	0.00	31.25	5	8,489	0.06%
2019/02/22	0	0.00	2	30.85	31.20	-2	8,529	-0.02%
2019/01/24	0	0.00	0.1	29.50	29.60	-0.1	8,901	0.00%
2019/01/21	0	0.00	0	29.05	29.20	0	9,104	0.00%
2019/01/15	0	0.00	1	29.50	29.55	-1	9,229	-0.01%
2019/01/11	2	29.38	0	0.00	29.30	2	9,388	0.02%
2019/01/09	0	0.00	2	29.18	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	5	28.95	28.85	-5	9,781	-0.05%
2019/01/04	0	0.00	1	28.45	28.25	-1	9,958	-0.01%
2019/01/02	0	28.10	0	0.00	28.05	0	10,398	0.00%
2018/12/28	0	0.00	1	27.80	27.90	-1	10,424	-0.01%
2018/12/27	1	27.45	0	0.00	27.50	1	10,478	0.01%
2018/12/26	1	27.90	5	28.00	27.65	-4	10,470	-0.04%
2018/12/24	1	27.85	0	0.00	28.25	1	10,708	0.01%
2018/12/12	2	28.65	0	0.00	28.60	2	12,034	0.02%
2018/12/04	7	28.80	0	0.00	28.60	7	13,179	0.05%
2018/12/03	3	29.20	0	0.00	29.30	3	13,251	0.02%
2018/11/29	1	28.40	0	0.00	28.30	1	13,327	0.01%
2018/11/28	1	28.35	0	0.00	28.60	1	13,318	0.01%
2018/11/19	3	29.20	0	0.00	29.45	3	14,145	0.02%
2018/11/16	4	29.55	0	0.00	29.35	4	14,578	0.03%
2018/11/15	5	31.00	20	31.60	31.20	-15	14,643	-0.10%
2018/11/09	11	30.75	0	0.00	30.95	11	15,009	0.07%
2018/11/08	10	31.75	0	0.00	31.80	10	15,190	0.07%
2018/10/29	5	30.30	0	0.00	29.95	5	15,194	0.03%
2018/10/24	0	0.00	5	31.30	30.70	-5	15,158	-0.03%
2018/10/19	0	0.00	40	31.18	31.25	-40	15,040	-0.27%
2018/10/17	0	0.00	1	31.75	31.55	-1	14,932	-0.01%
2018/10/15	1	31.75	12	32.10	32.10	-11	14,845	-0.07%
2018/10/09	10	35.85	3	35.55	35.85	7	14,779	0.05%
2018/10/04	0	0.00	7	34.80	35.15	-7	14,724	-0.05%
2018/10/01	0	0.00	13	34.91	34.80	-13	15,055	-0.09%
2018/09/27	0	0.00	0.2	36.20	36.35	-0.2	15,212	0.00%
2018/09/25	3	36.50	0	0.00	36.20	3	15,450	0.02%
2018/09/21	0	0.00	20	37.00	37.40	-20	15,309	-0.13%
2018/09/18	0	0.00	1	36.20	36.15	-1	14,327	-0.01%
2018/09/10	0	0.00	3	34.63	34.50	-3	13,213	-0.02%
2018/09/06	0	0.00	3	34.72	34.35	-3	12,986	-0.02%
2018/09/03	0	0.00	4	34.60	34.60	-4	12,558	-0.03%
2018/08/30	0	0.00	1	36.00	35.70	-1	12,333	-0.01%
2018/08/29	0	0.00	6	35.56	35.70	-6	12,200	-0.05%
2018/08/28	3	35.73	8	36.00	35.95	-5	12,067	-0.04%
2018/08/27	8	35.85	0	0.00	35.70	8	11,937	0.07%
2018/08/24	17	36.02	8	36.10	36.00	9	11,651	0.08%
2018/08/23	10	36.60	2.4	37.10	37.25	7.6	11,349	0.07%
2018/08/22	13	35.37	0	0.00	35.20	13	10,837	0.12%
2018/08/20	0	0.00	5	32.50	32.50	-5	10,030	-0.05%
2018/08/17	1	32.30	1	32.50	32.45	0	9,994	0.00%
2018/08/10	2	31.90	0	31.80	31.80	2	9,675	0.02%
2018/08/07	1	31.80	1	31.80	32.00	0	9,648	0.00%
2018/08/06	2	32.00	0	0.00	32.10	2	9,514	0.02%
2018/08/02	0	0.00	1	31.05	30.75	-1	9,391	-0.01%
2018/08/01	1	32.10	0	0.00	32.30	1	9,203	0.01%
2018/07/27	0	0.00	9	32.15	32.25	-9	9,071	-0.10%
2018/07/24	0	0.00	1.1	32.41	32.65	-1.1	9,134	-0.01%
2018/07/20	2	32.00	0	0.00	32.20	2	8,874	0.02%
2018/07/18	1	33.05	0	0.00	33.25	1	8,444	0.01%
2018/07/16	0	0.00	3	31.68	31.70	-3	7,960	-0.04%
2018/07/13	3	31.85	3	32.10	32.10	0	7,921	0.00%
2018/07/12	4	31.59	14	31.70	32.00	-10	7,804	-0.13%
2018/07/11	5	31.55	25	31.98	31.90	-20	7,616	-0.26%
2018/07/10	7	32.01	7	32.25	32.05	0	7,440	0.00%
2018/07/09	19	32.16	0	0.00	32.35	19	7,233	0.26%
2018/07/06	10	31.43	0	0.00	31.50	10	6,964	0.14%
2018/07/05	11	31.40	0	0.00	30.90	11	6,686	0.16%
2018/07/04	10	30.05	1	30.60	30.80	9	6,554	0.14%
2018/07/03	10	29.40	0	0.00	29.55	10	6,348	0.16%
2018/06/25	0	0.00	2	29.15	29.45	-2	5,984	-0.03%
2018/06/14	5	28.65	0	0.00	28.55	5	5,465	0.09%
2018/05/30	0	0.00	5	28.15	28.05	-5	5,311	-0.09%
2018/05/21	5	29.05	0	0.00	28.95	5	5,414	0.09%
2018/05/18	0	0.00	1	28.55	28.65	-1	5,417	-0.02%
2018/05/03	0	0.00	2	28.35	28.15	-2	6,405	-0.03%
2018/05/02	0	0.00	3	28.60	28.60	-3	6,429	-0.05%
2018/04/30	5	27.43	11	28.35	28.40	-6	6,402	-0.09%
2018/04/24	15	26.87	0	0.00	26.85	15	6,472	0.23%
2018/03/29	0	0.00	10	26.03	26.25	-10	7,987	-0.13%
2018/03/26	3	25.85	0	0.00	25.95	3	7,983	0.04%
2018/03/23	2	25.60	0	0.00	25.95	2	7,986	0.03%
2018/03/22	0	0.00	1	26.20	26.30	-1	7,958	-0.01%
2018/02/27	0	0.00	2	25.95	25.95	-2	7,965	-0.03%
2018/02/21	1	25.00	0	0.00	25.40	1	7,785	0.01%
2018/02/08	1	24.45	0	0.00	24.50	1	7,499	0.01%
2018/02/06	1	24.50	170	25.12	24.30	-169	7,175	-2.36%	大賣/鉅額交易
2018/02/05	7	26.10	9	26.03	26.00	-2	6,819	-0.03%
2018/01/30	1	26.30	37	26.10	26.10	-36	6,319	-0.57%
2018/01/26	0	0.00	1	26.50	26.55	-1	6,221	-0.02%
2018/01/24	10	26.60	3	26.70	26.55	7	6,058	0.12%
2018/01/22	30	26.80	0	0.00	26.70	30	5,825	0.51%
2018/01/19	1	26.90	0	0.00	26.90	1	5,699	0.02%
2018/01/16	2	27.00	0	0.00	27.00	2	5,569	0.04%
2018/01/15	20	27.20	0	0.00	27.30	20	5,416	0.37%
2018/01/11	0	0.00	50	27.05	26.75	-50	5,189	-0.96%
2018/01/10	20	27.05	1.6	27.00	27.00	18.4	5,119	0.36%
2018/01/09	20	26.65	0	0.00	26.75	20	4,956	0.40%
2018/01/04	7	26.61	0	0.00	26.35	7	4,655	0.15%
2018/01/03	10	26.80	0	0.00	26.60	10	4,556	0.22%
2018/01/02	35	27.03	20	26.90	26.80	15	4,448	0.34%