遠東新 (1402)-永豐金-松山券商分點個股進出

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
34.45
漲跌
▲1.05
漲幅
+3.14%
成交量
10,664張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	34.00	34.45	-2	5,287	-0.04%
2024/05/09	0.1	33.35	0	0.00	33.40	0.1	5,167	0.00%
2024/05/08	0	0.00	5	33.65	33.75	-5	5,184	-0.10%
2024/05/07	5.1	33.45	0	0.00	33.70	5.1	5,149	0.10%
2024/05/03	0	0.00	11	33.32	33.20	-11	5,032	-0.22%
2024/05/02	0	0.00	12.4	33.29	33.20	-12.4	4,976	-0.25%
2024/04/29	15	32.75	0	0.00	33.10	15	4,812	0.31%
2024/04/26	3	32.27	0	0.00	32.05	3	4,709	0.06%
2024/04/24	2	32.30	0	0.00	32.35	2	4,669	0.04%
2024/04/23	3	32.85	2	32.85	32.85	1	4,764	0.02%
2024/04/19	1.2	31.41	0	0.00	31.15	1.2	4,788	0.03%
2024/04/12	0.1	32.40	5	32.40	32.35	-4.9	4,507	-0.11%
2024/04/10	0.1	32.90	0	0.00	32.70	0.1	4,526	0.00%
2024/04/08	0.1	32.50	0	0.00	32.65	0.1	4,596	0.00%
2024/03/26	0.1	32.40	0	0.00	32.60	0.1	4,817	0.00%
2024/03/15	0	0.00	6	33.23	32.90	-6	6,204	-0.10%
2024/03/14	0.1	32.70	0	0.00	32.90	0.1	5,903	0.00%
2024/03/07	0	0.00	3	32.00	32.05	-3	6,235	-0.05%
2024/03/05	0	0.00	1	32.00	31.85	-1	6,744	-0.01%
2024/03/01	0	0.00	1	32.00	31.90	-1	7,096	-0.01%
2024/02/29	0	0.00	211	32.31	32.60	-211	7,360	-2.87%	大賣/鉅額交易
2024/02/27	0	0.00	15	31.40	31.65	-15	7,378	-0.20%
2024/02/26	0	0.00	25	31.60	31.40	-25	7,429	-0.34%
2024/02/22	0	0.00	2	31.73	31.90	-2	7,781	-0.03%
2024/02/19	0	0.00	5	31.29	31.35	-5	7,963	-0.06%
2024/02/16	1.2	30.68	1	30.65	30.85	0.2	8,090	0.00%
2024/02/15	0	0.00	0.6	30.60	30.70	-0.6	8,187	-0.01%
2024/01/30	1	30.70	0	0.00	30.65	1	8,280	0.01%
2024/01/25	0	0.00	1	30.60	30.85	-1	8,458	-0.01%
2024/01/17	52	30.79	3	30.67	30.40	49	8,817	0.56%
2024/01/16	0	0.00	26	31.15	31.05	-26	8,700	-0.30%
2024/01/12	0	0.00	10	31.30	31.40	-10	8,720	-0.11%
2024/01/09	0	0.00	5	31.75	31.75	-5	9,041	-0.06%
2024/01/04	0	0.00	2	31.58	31.75	-2	9,258	-0.02%
2024/01/02	0	0.00	9	31.23	31.55	-9	9,340	-0.10%
2023/12/29	50	31.20	0	0.00	31.20	50	9,309	0.54%
2023/12/28	0	0.00	3	31.35	31.40	-3	9,329	-0.03%
2023/12/27	0	0.00	1	31.25	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	2	31.10	31.10	-2	9,287	-0.02%
2023/12/22	2.2	31.01	0	0.00	31.10	2.2	9,323	0.02%
2023/12/21	0	0.00	3	31.40	31.50	-3	9,305	-0.03%
2023/12/20	0	0.00	2	31.48	31.25	-2	9,118	-0.02%
2023/12/19	0.2	31.40	0	0.00	31.45	0.2	8,898	0.00%
2023/12/18	31	31.20	9	30.80	31.40	22	8,728	0.25%
2023/12/14	0.1	30.85	12	31.05	30.95	-11.9	7,717	-0.15%
2023/12/12	2	30.85	0	0.00	31.00	2	8,661	0.02%
2023/12/11	2	30.68	0	0.00	30.90	2	8,735	0.02%
2023/12/07	1	31.65	0	0.00	31.10	1	8,771	0.01%
2023/12/05	0.1	31.50	0	0.00	31.30	0.1	8,637	0.00%
2023/12/04	10	31.65	0	0.00	31.60	10	8,528	0.12%
2023/12/01	1	30.95	0	0.00	30.95	1	8,366	0.01%
2023/11/30	1	30.60	0	0.00	30.60	1	8,250	0.01%
2023/11/29	1	30.60	1	30.60	30.60	0	7,885	0.00%
2023/11/28	0	0.00	2	30.90	30.60	-2	7,756	-0.03%
2023/11/24	3	30.78	0	0.00	30.15	3	7,451	0.04%
2023/11/22	1	30.40	0	0.00	30.45	1	7,182	0.01%
2023/11/21	1	29.95	0	0.00	30.40	1	7,084	0.01%
2023/11/20	101	30.13	0	0.00	29.95	101	6,974	1.45%	大買/鉅額交易
2023/11/17	2	30.85	101	30.85	30.75	-99	6,888	-1.44%	大賣/
2023/11/16	2	30.70	0	0.00	30.85	2	6,846	0.03%
2023/11/15	4	30.51	0	0.00	30.70	4	6,789	0.06%
2023/11/14	1	30.40	0	0.00	30.50	1	6,688	0.01%
2023/11/10	1	30.00	2	30.25	30.25	-1	6,768	-0.01%
2023/11/09	1	30.10	0	0.00	30.25	1	6,785	0.01%
2023/11/07	0	30.10	0	0.00	30.20	0	6,794	0.00%
2023/11/06	25	29.96	0	0.00	30.25	25	6,816	0.37%
2023/11/03	10	29.75	0	0.00	29.90	10	6,762	0.15%
2023/10/24	0	0.00	0.1	29.25	29.05	-0.1	6,755	0.00%
2023/10/23	0	28.90	0	0.00	28.65	0	6,813	0.00%
2023/10/17	16	29.25	0	0.00	29.15	16	6,759	0.24%
2023/10/16	20	29.25	0	0.00	29.25	20	6,838	0.29%
2023/10/13	1	29.20	0	0.00	29.30	1	6,951	0.01%
2023/10/12	0	0.00	2	29.25	29.25	-2	7,103	-0.03%
2023/10/02	0.2	29.05	1	29.10	29.10	-0.8	7,088	-0.01%
2023/09/28	4	28.80	0	0.00	28.75	4	7,268	0.06%
2023/09/27	0	0.00	0.8	28.69	28.60	-0.8	7,318	-0.01%
2023/09/26	1	28.65	0	0.00	28.60	1	7,364	0.01%
2023/09/25	0.2	29.00	0	28.90	28.85	0.2	7,375	0.00%
2023/09/22	5	28.75	0	0.00	28.75	5	7,447	0.07%
2023/09/21	20	29.10	0	0.00	28.80	20	7,478	0.27%
2023/09/18	0.2	29.45	0	0.00	29.50	0.2	7,578	0.00%
2023/09/15	11	28.80	7	29.15	29.10	4	7,583	0.05%
2023/09/14	1	28.95	0	0.00	29.45	1	6,578	0.02%
2023/09/13	4	28.95	7	29.01	29.15	-3	6,488	-0.05%
2023/09/12	0	0.00	10	29.16	29.15	-10	6,589	-0.15%
2023/09/11	1	28.50	0	0.00	28.70	1	6,585	0.02%
2023/09/08	1.2	28.47	0	0.00	28.50	1.2	6,577	0.02%
2023/09/05	0	28.85	0	0.00	28.85	0	6,564	0.00%
2023/09/04	1	28.60	0	0.00	28.60	1	6,566	0.02%
2023/09/01	3	28.85	5	28.80	28.80	-2	6,545	-0.03%
2023/08/31	8	28.34	0	0.00	28.15	8	6,535	0.12%
2023/08/30	0	0.00	2	28.55	28.55	-2	6,414	-0.03%
2023/08/29	10	28.20	0	0.00	28.30	10	6,387	0.16%
2023/08/28	5	28.16	0	0.00	28.15	5	6,422	0.08%
2023/08/25	3	28.32	10	28.35	28.30	-7	6,945	-0.10%
2023/08/24	4	28.28	6	28.25	28.35	-2	6,967	-0.03%
2023/08/23	6	28.43	0	0.00	28.35	6	6,916	0.09%
2023/08/22	10	28.55	0	0.00	28.60	10	6,918	0.14%
2023/08/17	0	0.00	2	28.53	28.50	-2	6,954	-0.03%
2023/08/16	3	28.72	0	0.00	28.60	3	6,909	0.04%
2023/08/15	1	29.20	3	29.20	29.15	-2	6,812	-0.03%
2023/08/14	14.2	29.46	6	29.52	29.30	8.2	6,805	0.12%
2023/08/11	1	29.40	0	0.00	29.50	1	6,846	0.01%
2023/08/10	5	29.30	0	0.00	29.45	5	6,892	0.07%
2023/08/09	19	29.46	0	0.00	29.50	19	6,876	0.28%
2023/08/08	1	29.50	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0.2	29.75	1	29.60	29.80	-0.8	6,825	-0.01%
2023/08/02	3.4	29.57	0	0.00	29.55	3.4	6,812	0.05%
2023/08/01	2	29.60	0	0.00	29.65	2	6,762	0.03%
2023/07/31	20	29.75	0	0.00	29.70	20	6,757	0.30%
2023/07/28	3	29.68	0	0.00	29.70	3	6,730	0.04%
2023/07/27	0	0.00	1	29.95	29.95	-1	6,678	-0.01%
2023/07/24	1	29.55	0	0.00	29.15	1	6,621	0.02%
2023/07/21	7	29.73	0	0.00	29.60	7	6,601	0.11%
2023/07/19	3	29.85	0	0.00	29.75	3	6,559	0.05%
2023/07/18	2	30.00	0	0.00	30.00	2	6,469	0.03%
2023/07/17	3	30.68	0	0.00	30.30	3	6,352	0.05%
2023/07/11	0	0.00	1	32.35	32.45	-1	6,183	-0.02%
2023/07/10	1	32.10	0	0.00	32.00	1	6,239	0.02%
2023/07/04	1	33.15	2	33.30	33.15	-1	5,975	-0.02%
2023/07/03	0	0.00	6	33.40	33.45	-6	5,980	-0.10%
2023/06/28	3	33.45	0	33.50	33.55	3	5,985	0.05%
2023/06/26	0	0.00	1.2	33.28	33.50	-1.2	5,996	-0.02%
2023/06/21	0.2	32.70	0	0.00	33.05	0.2	5,918	0.00%
2023/06/15	0	0.00	2	32.98	33.00	-2	5,952	-0.03%
2023/06/14	0	0.00	0.7	32.70	32.75	-0.7	6,108	-0.01%
2023/06/13	0	0.00	1	32.70	32.60	-1	6,136	-0.02%
2023/06/12	0	0.00	1	32.55	32.40	-1	6,167	-0.02%
2023/06/08	0	0.00	4	32.60	32.45	-4	6,312	-0.06%
2023/06/06	0	0.00	4	32.46	32.50	-4	6,684	-0.06%
2023/06/05	0	0.00	4	32.18	32.20	-4	6,676	-0.06%
2023/06/02	0	0.00	3.2	31.90	31.90	-3.2	6,685	-0.05%
2023/05/29	0	0.00	1	31.80	31.85	-1	6,183	-0.02%
2023/05/16	3	31.60	0	0.00	31.95	3	6,446	0.05%
2023/05/08	0.1	32.50	0	0.00	32.60	0.1	6,531	0.00%
2023/05/05	0	0.00	4	32.36	32.35	-4	6,527	-0.06%
2023/05/03	0	0.00	2	32.25	32.20	-2	6,620	-0.03%
2023/04/14	0	31.60	0.3	31.75	31.85	-0.3	6,848	0.00%
2023/04/13	0	0.00	10	31.85	31.70	-10	6,817	-0.15%
2023/04/12	0	0.00	0.6	31.85	31.70	-0.6	6,730	-0.01%
2023/04/11	0	0.00	4	31.76	31.80	-4	6,722	-0.06%
2023/04/06	0	31.30	0	0.00	31.35	0	6,715	0.00%
2023/03/24	0	0.00	0.1	31.20	31.10	-0.1	10,586	0.00%
2023/03/22	0	30.80	10	30.90	30.80	-10	10,751	-0.09%
2023/03/21	2	30.80	0	0.00	30.75	2	10,925	0.02%
2023/03/17	75	31.17	75	31.00	31.00	0	11,035	0.00%
2023/03/14	3	31.45	0	0.00	31.30	3	11,377	0.03%
2023/03/09	147	31.64	143	31.55	31.55	4	11,556	0.03%	大買/大賣/
2023/03/03	0	0.00	0.1	32.35	32.20	-0.1	12,018	0.00%
2023/02/23	0	0.00	0.3	32.45	32.45	-0.3	12,464	0.00%
2023/02/16	0	0.00	1	32.50	32.25	-1	13,072	-0.01%
2023/02/15	1	31.95	0	0.00	32.00	1	13,090	0.01%
2023/02/02	1	32.35	0	0.00	32.40	1	13,213	0.01%
2023/01/30	0	0.00	1	32.95	33.30	-1	13,123	-0.01%
2023/01/16	0	0.00	2	32.35	32.45	-2	12,947	-0.02%
2023/01/13	0	0.00	2	32.55	32.60	-2	12,943	-0.02%
2023/01/12	0	0.00	3.2	32.60	32.50	-3.2	13,181	-0.02%
2023/01/11	0	0.00	1	32.50	32.60	-1	13,227	-0.01%
2023/01/10	0	0.00	4	31.95	32.30	-4	13,184	-0.03%
2023/01/09	0.1	32.25	0	0.00	32.50	0.1	13,181	0.00%
2023/01/06	0	0.00	4	31.84	31.80	-4	13,223	-0.03%
2023/01/05	0	0.00	0.1	31.95	31.70	-0.1	13,327	0.00%
2023/01/04	2	31.83	0	0.00	31.90	2	13,424	0.01%
2023/01/03	0	0.00	1	31.70	31.70	-1	13,532	-0.01%
2022/12/28	0	0.00	23.1	31.75	31.85	-23.1	13,707	-0.17%
2022/12/23	1	32.20	1	31.55	31.55	0	13,793	0.00%
2022/12/22	1	31.65	11	32.76	33.00	-10	13,807	-0.07%
2022/12/21	1	31.05	1	31.45	31.30	0	13,305	0.00%
2022/12/20	8	31.03	1	31.10	31.10	7	12,822	0.05%
2022/12/19	6.1	31.26	2	31.18	31.30	4.1	12,369	0.03%
2022/12/16	4	32.81	64	33.13	32.60	-60	11,756	-0.51%
2022/12/15	4	33.10	5.2	33.04	32.95	-1.2	10,479	-0.01%
2022/12/12	1	33.15	0	0.00	33.20	1	10,162	0.01%
2022/12/09	0	0.00	0.2	33.10	33.20	-0.2	10,201	0.00%
2022/12/08	0	0.00	0.2	32.95	33.00	-0.2	10,263	0.00%
2022/12/06	2	32.85	7.3	33.14	32.75	-5.3	9,980	-0.05%
2022/12/05	1	32.85	1	32.85	32.80	0	9,759	0.00%
2022/11/30	1	32.50	3	32.58	32.50	-2	9,436	-0.02%
2022/11/29	0	0.00	7	32.15	32.15	-7	9,024	-0.08%
2022/11/22	0	0.00	0.2	30.95	30.90	-0.2	8,962	0.00%
2022/11/21	14	30.45	4	30.30	30.60	10	8,791	0.11%
2022/11/17	0	0.00	0	31.85	31.55	0	8,485	0.00%
2022/11/16	0	0.00	0.1	31.58	31.50	-0.1	8,442	0.00%
2022/11/15	3	31.95	80	31.65	31.65	-77	8,304	-0.93%
2022/11/14	0	0.00	8.2	32.90	33.20	-8.2	8,054	-0.10%
2022/11/10	0	32.20	0	0.00	32.35	0	7,785	0.00%
2022/11/03	0	0.00	1	31.90	32.30	-1	7,783	-0.01%
2022/11/01	0	32.30	1	32.40	32.45	-1	7,810	-0.01%
2022/10/31	0	0.00	2	32.35	32.15	-2	7,859	-0.03%
2022/10/28	0	0.00	1	32.10	32.05	-1	7,892	-0.01%
2022/10/27	80	32.05	2.4	32.03	32.05	77.6	8,039	0.97%
2022/10/26	0	0.00	3	31.92	31.90	-3	8,177	-0.04%
2022/10/25	0	0.00	4	31.70	31.65	-4	8,251	-0.05%
2022/10/24	0	31.60	0.3	31.45	31.55	-0.2	8,310	0.00%
2022/10/21	0	0.00	7	31.25	31.20	-7	8,343	-0.08%
2022/10/20	2	30.35	0	0.00	31.00	2	8,452	0.02%
2022/10/18	0	0.00	5	30.85	30.85	-5	8,263	-0.06%
2022/10/17	6	30.83	0	0.00	30.95	6	8,364	0.07%
2022/10/14	9	31.18	2	31.33	31.35	7	8,476	0.08%
2022/10/13	1	31.40	0	0.00	31.40	1	8,525	0.01%
2022/10/11	2	31.45	0	0.00	31.40	2	8,632	0.02%
2022/10/03	3	31.90	0	0.00	32.15	3	8,721	0.03%
2022/09/30	1	32.30	0	0.00	32.35	1	8,701	0.01%
2022/09/29	0	0.00	0.2	32.65	32.70	-0.2	8,640	0.00%
2022/09/28	2	32.45	0	0.00	32.35	2	8,598	0.02%
2022/09/23	0	0.00	1	32.90	32.90	-1	8,531	-0.01%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	3	32.70	3	32.80	32.80	0	8,528	0.00%
2022/09/20	0	0.00	2	32.50	32.80	-2	8,539	-0.02%
2022/09/15	0	0.00	200.2	33.00	33.00	-200.2	8,451	-2.37%	大賣/鉅額交易
2022/09/14	59	32.20	54	32.15	32.15	5	8,332	0.06%
2022/09/12	0	0.00	0.3	31.90	31.85	-0.3	8,310	0.00%
2022/09/08	0	0.00	1	31.60	31.80	-1	8,441	-0.01%
2022/09/06	0	0.00	1	31.65	31.75	-1	8,369	-0.01%
2022/09/05	0	0.00	0.4	31.80	31.75	-0.4	8,351	0.00%
2022/09/02	0	0.00	3.1	31.85	31.65	-3.1	8,412	-0.04%
2022/09/01	0	0.00	3	31.60	31.70	-3	8,362	-0.04%
2022/08/30	0	0.00	100.2	32.00	32.15	-100.2	8,202	-1.22%
2022/08/29	0	0.00	2.3	31.33	31.40	-2.3	8,112	-0.03%
2022/08/25	5	31.53	1.2	31.48	31.65	3.8	8,038	0.05%
2022/08/24	8	31.05	9.4	30.92	31.05	-1.4	8,006	-0.02%
2022/08/23	3	30.95	0.2	30.90	30.90	2.8	8,530	0.03%
2022/08/22	0	0.00	3.3	30.98	30.95	-3.3	8,617	-0.04%
2022/08/19	0	0.00	0.4	30.88	30.90	-0.4	8,662	0.00%
2022/08/18	0	0.00	0.2	30.80	30.90	-0.2	8,715	0.00%
2022/08/17	0	0.00	1.5	30.84	30.85	-1.5	8,742	-0.02%
2022/08/16	6	30.60	6.6	30.32	30.60	-0.6	8,708	-0.01%
2022/08/12	0	0.00	0.4	30.30	30.30	-0.4	8,691	0.00%
2022/08/11	4	30.11	1	30.20	30.10	3	8,731	0.03%
2022/08/09	0.2	29.70	201	29.60	29.90	-200.8	8,818	-2.28%	大賣/鉅額交易
2022/08/08	1	29.50	0	0.00	29.45	1	8,874	0.01%
2022/08/03	2	29.63	3	29.35	29.65	-1	8,959	-0.01%
2022/07/29	0.1	30.20	0.1	30.45	30.40	0	8,693	0.00%
2022/07/28	4	30.30	0.4	30.35	30.10	3.6	8,613	0.04%
2022/07/22	0	0.00	0.1	32.15	32.15	-0.1	8,324	0.00%
2022/07/21	0	0.00	0.3	32.50	32.40	-0.3	8,236	0.00%
2022/07/20	10	32.45	60.3	32.59	32.30	-50.3	8,099	-0.62%
2022/07/19	66	32.52	17.3	32.70	32.50	48.7	8,035	0.61%
2022/07/18	0	0.00	15.2	31.96	32.15	-15.2	7,850	-0.19%
2022/07/15	8	31.76	8	31.70	31.70	0	7,750	0.00%
2022/07/13	0	0.00	2	32.00	31.90	-2	7,638	-0.03%
2022/07/05	10	32.23	10	32.25	32.25	0	7,432	0.00%
2022/07/04	0	0.00	20.4	31.53	32.00	-20.4	7,378	-0.28%
2022/07/01	20	31.80	2	31.33	31.15	18	7,350	0.24%
2022/06/30	0	0.00	6	31.90	31.80	-6	7,333	-0.08%
2022/06/29	0	0.00	0.3	31.90	32.15	-0.3	7,207	0.00%
2022/06/28	50	31.85	0	0.00	31.85	50	7,164	0.70%
2022/06/27	0	0.00	2.8	31.66	31.70	-2.8	7,165	-0.04%
2022/06/24	0	0.00	3	31.50	31.30	-3	7,133	-0.04%
2022/06/23	0	0.00	0.3	31.25	31.15	-0.3	7,135	0.00%
2022/06/22	0	0.00	0.1	30.95	31.05	-0.1	7,151	0.00%
2022/06/15	0	0.00	0.3	31.10	31.30	-0.3	7,040	0.00%
2022/06/14	0	0.00	1	31.15	30.95	-1	7,113	-0.01%
2022/06/13	0	0.00	6	30.72	30.95	-6	7,145	-0.08%
2022/06/06	0	0.00	0.3	30.75	30.80	-0.3	7,055	0.00%
2022/06/02	0	0.00	1	30.50	30.70	-1	7,151	-0.01%
2022/06/01	0	0.00	0.2	30.85	30.80	-0.2	7,263	0.00%
2022/05/30	0.1	31.50	0	0.00	31.80	0.1	6,723	0.00%
2022/05/27	0	0.00	2	31.75	31.60	-2	6,682	-0.03%
2022/05/25	0	0.00	0.1	31.55	31.70	-0.1	6,809	0.00%
2022/05/24	8	31.46	13	31.47	31.50	-5	6,834	-0.07%
2022/05/20	0	0.00	2	31.50	31.35	-2	6,908	-0.03%
2022/05/19	3	31.10	3	31.15	31.15	0	6,881	0.00%
2022/05/18	1	31.15	0	0.00	31.25	1	6,844	0.01%
2022/05/17	2	30.60	2	30.85	30.90	0	6,847	0.00%
2022/05/16	2	31.15	7	30.89	30.90	-5	6,783	-0.07%
2022/05/13	2	30.60	321.4	30.30	31.00	-319.4	6,707	-4.76%	大賣/鉅額交易
2022/05/12	0	0.00	0.6	29.85	29.70	-0.6	6,483	-0.01%
2022/05/11	0	0.00	36	30.10	30.15	-36	6,443	-0.56%
2022/05/10	0	0.00	400.3	29.70	30.15	-400.3	6,408	-6.25%	大賣/鉅額交易
2022/05/05	0	0.00	0.3	30.35	30.55	-0.3	6,400	0.00%
2022/04/29	0	0.00	0.4	30.00	30.05	-0.4	6,408	-0.01%
2022/04/28	0	0.00	1	29.75	29.95	-1	6,467	-0.02%
2022/04/27	0	0.00	1	29.85	29.70	-1	6,435	-0.02%
2022/04/26	0	0.00	1	30.15	30.25	-1	6,393	-0.02%
2022/04/21	0	30.35	0	0.00	30.40	0	6,218	0.00%
2022/04/18	0	0.00	0.1	30.10	30.20	-0.1	6,202	0.00%
2022/04/13	0.2	30.50	0	0.00	30.90	0.2	6,107	0.00%
2022/04/11	0	30.10	0	0.00	30.20	0	6,019	0.00%
2022/04/07	1	30.05	7	30.15	29.95	-6	6,014	-0.10%
2022/04/06	3	30.05	0	0.00	30.45	3	5,946	0.05%
2022/03/29	0.2	30.20	0	0.00	30.35	0.2	5,761	0.00%
2022/03/28	0	0.00	0.1	30.25	30.20	-0.1	5,716	0.00%
2022/03/25	0	0.00	1.1	30.41	30.60	-1.1	5,635	-0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/22	2	30.68	4	30.80	30.80	-2	6,006	-0.03%
2022/03/21	2	30.50	0	0.00	30.65	2	5,997	0.03%
2022/03/18	0.1	30.45	0	0.00	30.70	0.1	5,986	0.00%
2022/03/17	0	0.00	7	30.51	30.55	-7	5,918	-0.12%
2022/03/14	1.1	30.26	0	0.00	30.55	1.1	5,778	0.02%
2022/03/11	1	30.15	0	0.00	30.20	1	5,786	0.02%
2022/03/09	2	29.65	0	0.00	29.55	2	5,785	0.03%
2022/03/08	0.4	29.55	0	0.00	29.50	0.4	5,790	0.01%
2022/03/07	1	29.50	0.1	29.55	29.50	0.9	5,772	0.02%
2022/03/04	0	0.00	1	30.25	30.30	-1	5,917	-0.02%
2022/03/03	3.2	30.36	4	30.60	30.60	-0.9	5,993	-0.01%
2022/03/02	0	0.00	2	30.25	30.35	-2	6,062	-0.03%
2022/03/01	0	0.00	2	30.25	30.30	-2	6,138	-0.03%
2022/02/24	0	29.60	0.1	29.90	29.70	0	6,328	0.00%
2022/02/23	1	29.90	0	0.00	30.00	1	6,310	0.02%
2022/02/22	4	29.89	0	0.00	29.95	4	6,343	0.06%
2022/02/21	0.3	30.00	11	30.13	30.20	-10.7	6,280	-0.17%
2022/02/18	4	29.95	0	0.00	30.00	4	6,347	0.06%
2022/02/17	0	0.00	7	29.75	29.80	-7	6,513	-0.11%
2022/02/10	0	0.00	1	29.50	29.60	-1	6,649	-0.02%
2022/01/25	0.2	28.38	0	0.00	28.60	0.2	6,715	0.00%
2022/01/21	1.6	28.76	0	0.00	28.80	1.6	6,823	0.02%
2022/01/20	1	29.20	0	0.00	29.25	1	6,785	0.01%
2022/01/18	0	0.00	2	29.20	29.10	-2	6,780	-0.03%
2022/01/14	0.1	29.20	0	0.00	29.20	0.1	6,992	0.00%
2022/01/07	0	0.00	2	29.15	29.15	-2	7,223	-0.03%
2022/01/06	0	0.00	2	29.15	29.25	-2	7,241	-0.03%
2022/01/04	0.3	28.95	0	0.00	29.00	0.3	7,289	0.00%
2022/01/03	0.1	29.05	10.2	29.00	29.15	-10.2	7,279	-0.14%
2021/12/30	0	0.00	5	29.30	29.30	-5	7,292	-0.07%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/28	0	0.00	1	29.05	29.15	-1	7,334	-0.01%
2021/12/27	0	0.00	0	28.95	29.00	0	7,334	0.00%
2021/12/20	0.1	28.45	1	28.25	28.40	-1	7,684	-0.01%
2021/12/17	1	28.20	0	0.00	28.10	1	7,729	0.01%
2021/12/16	0.1	28.35	0	0.00	28.20	0.1	7,273	0.00%
2021/12/13	0.3	28.60	0	0.00	28.45	0.3	7,498	0.00%
2021/12/10	0	0.00	1	28.65	28.75	-1	7,464	-0.01%
2021/12/09	1	28.70	0	0.00	28.85	1	7,482	0.01%
2021/12/08	0	0.00	22	28.77	28.75	-22	7,459	-0.29%
2021/12/06	0.3	28.45	0	0.00	28.60	0.3	7,462	0.00%
2021/12/02	1	28.20	0	0.00	28.30	1	7,435	0.01%
2021/12/01	10	27.83	0	0.00	28.30	10	7,380	0.14%
2021/11/29	3.1	27.89	0	0.00	28.15	3.1	7,019	0.04%
2021/11/26	5	28.25	1	28.20	28.25	4	6,936	0.06%
2021/11/25	0	0.00	4.9	28.32	28.55	-4.9	6,926	-0.07%
2021/11/24	0.1	28.75	0	0.00	28.80	0.1	6,802	0.00%
2021/11/23	10.1	28.73	4	28.75	28.75	6.1	6,647	0.09%
2021/11/22	1	29.25	0	0.00	29.15	1	6,394	0.02%
2021/11/18	2	29.35	0.3	29.50	29.50	1.7	6,276	0.03%
2021/11/17	2	29.30	50	29.30	29.35	-48	6,236	-0.77%
2021/11/16	9	29.41	0	0.00	29.50	9	6,162	0.15%
2021/11/15	1	30.15	1	30.20	30.00	0	6,044	0.00%
2021/11/12	85	30.11	5	30.15	30.15	80	6,060	1.32%
2021/11/10	1	29.85	18	29.85	29.90	-17	6,051	-0.28%
2021/11/09	0	0.00	1	29.80	29.90	-1	6,026	-0.02%
2021/11/04	6	29.43	0	0.00	29.35	6	5,874	0.10%
2021/11/03	0	0.00	1	29.60	29.55	-1	5,896	-0.02%
2021/11/02	0	0.00	20	29.45	29.45	-20	5,904	-0.34%
2021/11/01	0	0.00	0.1	29.30	29.00	-0.1	5,882	0.00%
2021/10/29	6.3	29.03	0	0.00	29.10	6.3	5,849	0.11%
2021/10/28	12	29.25	0	0.00	29.25	12	5,769	0.21%
2021/10/27	2	29.43	1	29.45	29.45	1	5,804	0.02%
2021/10/26	1	29.45	0	0.00	29.55	1	6,014	0.02%
2021/10/25	1.4	29.38	0	0.00	29.35	1.4	6,336	0.02%
2021/10/22	8	29.54	0	0.00	29.40	8	6,457	0.12%
2021/10/21	31	29.90	31	30.10	30.10	0	6,394	0.00%
2021/10/20	63	30.02	53	29.80	29.80	10	6,485	0.15%
2021/10/19	27	29.68	29	29.70	29.70	-2	6,402	-0.03%
2021/10/18	40	29.45	40.8	29.45	29.45	-0.8	6,392	-0.01%
2021/10/14	2	29.10	0	0.00	29.05	2	6,484	0.03%
2021/10/13	1	29.15	0	0.00	29.25	1	6,551	0.02%
2021/10/12	0	0.00	5	29.05	29.25	-5	6,700	-0.07%
2021/10/08	0	0.00	1	29.50	29.45	-1	6,628	-0.02%
2021/10/07	0	0.00	13	29.45	29.55	-13	6,645	-0.20%
2021/10/01	0.1	29.20	11	29.02	29.15	-10.9	6,951	-0.16%
2021/09/30	1	29.95	0	0.00	29.85	1	6,844	0.01%
2021/09/29	8	29.66	0	0.00	29.55	8	6,795	0.12%
2021/09/27	2	30.03	0	0.00	29.85	2	6,803	0.03%
2021/09/22	0.7	28.81	0	29.20	28.70	0.7	6,892	0.01%
2021/09/16	0	29.65	0	0.00	29.65	0	6,689	0.00%
2021/09/14	10	29.50	0	0.00	29.75	10	6,764	0.15%
2021/09/10	0	29.15	0	0.00	29.20	0	6,832	0.00%
2021/09/09	1	29.00	0	0.00	29.05	1	6,998	0.01%
2021/09/08	5.2	29.20	0	0.00	29.25	5.2	6,926	0.07%
2021/09/06	5	29.70	0	0.00	29.70	5	6,947	0.07%
2021/09/01	6.5	29.75	0	0.00	29.60	6.5	7,023	0.09%
2021/08/31	0	0.00	1	29.80	30.05	-1	7,030	-0.01%
2021/08/30	0	0.00	1	29.80	29.90	-1	6,985	-0.01%
2021/08/26	0.1	29.10	0	0.00	29.20	0.1	7,095	0.00%
2021/08/24	0	29.35	0	0.00	29.40	0	7,260	0.00%
2021/08/23	0	0.00	1	28.90	28.90	-1	7,338	-0.01%
2021/08/20	2	28.45	2	28.40	28.30	0	7,430	0.00%
2021/08/19	3.1	28.58	0	0.00	28.30	3.1	7,602	0.04%
2021/08/18	6	28.55	0	0.00	28.85	6	7,552	0.08%
2021/08/17	2.2	29.02	0	0.00	28.55	2.2	7,612	0.03%
2021/08/16	2	29.13	0	0.00	29.05	2	7,620	0.03%
2021/08/13	4	29.70	0	0.00	29.65	4	7,573	0.05%
2021/08/12	0	0.00	4	30.35	30.25	-4	7,637	-0.05%
2021/08/11	1	29.85	0	0.00	30.00	1	7,698	0.01%
2021/08/09	1	29.60	0	0.00	29.95	1	7,973	0.01%
2021/08/05	1	30.15	0	0.00	30.00	1	8,351	0.01%
2021/08/03	1	30.20	0	0.00	30.30	1	9,104	0.01%
2021/07/30	18.2	29.88	0	0.00	29.60	18.2	9,473	0.19%
2021/07/29	16.2	30.87	4	31.03	31.15	12.2	9,574	0.13%
2021/07/28	4	30.94	0	0.00	31.00	4	9,453	0.04%
2021/07/26	36.1	32.22	0	0.00	31.90	36.1	9,668	0.37%
2021/07/22	0	0.00	2	32.95	32.90	-2	9,785	-0.02%
2021/07/21	2	32.75	4	32.30	32.50	-2	9,889	-0.02%
2021/07/20	2	32.70	0	0.00	32.60	2	10,058	0.02%
2021/07/19	1	33.60	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	0.1	33.35	33.60	-0.1	10,793	0.00%
2021/07/14	1	32.60	5	32.50	32.60	-4	11,046	-0.04%
2021/07/13	0	0.00	1	32.90	32.90	-1	11,496	-0.01%
2021/07/12	10	32.90	0	0.00	32.95	10	11,706	0.09%
2021/07/02	15	32.82	18	32.47	32.20	-3	12,077	-0.02%
2021/07/01	0	0.00	0	32.20	32.45	0	12,046	0.00%
2021/06/30	1	31.95	0	0.00	32.00	1	11,996	0.01%
2021/06/29	2	31.70	0	0.00	31.90	2	11,990	0.02%
2021/06/28	6	31.90	6	31.90	31.90	0	12,109	0.00%
2021/06/25	13	31.60	0	0.00	31.75	13	12,240	0.11%
2021/06/22	1	30.95	0	0.00	30.85	1	12,389	0.01%
2021/06/21	1	30.70	0	0.00	30.75	1	12,363	0.01%
2021/06/18	0	0.00	2	31.35	31.05	-2	12,334	-0.02%
2021/06/15	2	32.00	0	0.00	31.80	2	12,414	0.02%
2021/06/11	0	0.00	1	32.00	31.90	-1	12,468	-0.01%
2021/06/10	0	0.00	1.2	31.77	31.95	-1.2	12,531	-0.01%
2021/06/08	0	0.00	1	31.95	31.90	-1	12,582	-0.01%
2021/06/04	2	32.00	0	0.00	31.90	2	12,686	0.02%
2021/06/03	0	0.00	5.1	32.46	32.45	-5.1	12,856	-0.04%
2021/06/02	0	0.00	80	32.08	32.05	-80	12,835	-0.62%
2021/06/01	0	0.00	23	31.93	31.90	-23	12,821	-0.18%
2021/05/31	21	31.51	3.2	31.59	31.65	17.8	12,902	0.14%
2021/05/28	0	0.00	22.2	31.34	31.25	-22.2	13,025	-0.17%
2021/05/27	21.1	30.83	2	30.78	30.40	19.1	13,102	0.15%
2021/05/25	0.1	31.15	16	31.28	31.20	-15.9	13,880	-0.11%
2021/05/24	14	30.53	2	30.15	30.55	12	13,847	0.09%
2021/05/21	0	0.00	11	30.60	30.50	-11	13,881	-0.08%
2021/05/20	12	30.18	0	0.00	30.35	12	13,874	0.09%
2021/05/19	1	30.50	0	0.00	30.60	1	13,813	0.01%
2021/05/18	0	0.00	10	30.35	30.80	-10	13,857	-0.07%
2021/05/17	10	29.50	0	0.00	29.65	10	13,908	0.07%
2021/05/14	0	0.00	2	30.60	30.75	-2	13,754	-0.01%
2021/05/13	2	30.45	0	0.00	30.00	2	13,594	0.01%
2021/05/12	10	32.30	18	30.63	30.65	-8	13,360	-0.06%
2021/05/11	0	0.00	222	34.18	32.75	-222	12,933	-1.72%	大賣/鉅額交易
2021/05/10	12.1	34.02	26	33.96	33.90	-13.9	12,670	-0.11%
2021/05/07	6.2	33.20	6	33.70	33.25	0.2	12,533	0.00%
2021/05/06	17	33.64	34.1	33.53	33.85	-17.1	12,389	-0.14%
2021/05/04	5	31.53	17	32.71	31.70	-12	11,969	-0.10%
2021/05/03	8	32.71	33	32.53	32.35	-25	11,684	-0.21%
2021/04/29	19	33.37	8	33.38	33.25	11	11,607	0.09%
2021/04/28	0	0.00	5	33.35	33.40	-5	11,517	-0.04%
2021/04/27	0	0.00	2	32.95	32.85	-2	11,597	-0.02%
2021/04/26	9.1	32.66	0	0.00	32.50	9.1	11,508	0.08%
2021/04/23	44	32.53	51	32.58	32.55	-7	11,376	-0.06%
2021/04/22	14	33.63	215.1	34.39	33.30	-201.1	11,299	-1.78%	大賣/鉅額交易
2021/04/21	27.1	33.08	17	32.98	33.10	10.1	10,647	0.09%
2021/04/20	2	32.80	13	32.87	33.15	-11	10,518	-0.10%
2021/04/19	6	32.09	1	33.40	33.40	5	10,323	0.05%
2021/04/16	7	31.46	5.3	31.24	31.90	1.7	9,904	0.02%
2021/04/14	2	30.70	8	30.29	30.60	-6	9,661	-0.06%
2021/04/13	0	0.00	2.2	31.20	30.60	-2.2	9,715	-0.02%
2021/04/12	0	0.00	35	30.75	30.95	-35	9,576	-0.37%
2021/04/06	0	0.00	0.2	30.00	29.95	-0.2	9,379	0.00%
2021/03/31	0	0.00	11	30.07	30.20	-11	9,448	-0.12%
2021/03/30	1	30.10	6	30.00	30.00	-5	9,393	-0.05%
2021/03/26	5	29.75	11	29.19	29.75	-6	9,217	-0.07%
2021/03/25	4	28.98	0	0.00	29.10	4	9,079	0.04%
2021/03/22	1	29.10	1	29.15	29.40	0	9,144	0.00%
2021/03/18	0	0.00	2.8	29.54	29.50	-2.8	8,969	-0.03%
2021/03/17	3	29.85	0	0.00	29.45	3	8,943	0.03%
2021/03/16	0	0.00	1	29.80	29.90	-1	8,907	-0.01%
2021/03/12	0	0.00	10	29.69	29.80	-10	8,896	-0.11%
2021/03/11	0	0.00	3	29.75	29.45	-3	8,865	-0.03%
2021/03/10	1	29.50	0	0.00	29.75	1	8,862	0.01%
2021/03/09	0	0.00	6	29.84	29.90	-6	8,855	-0.07%
2021/03/08	31	29.39	10	29.48	29.30	21	8,675	0.24%
2021/03/04	1	29.10	2	29.25	29.40	-1	8,846	-0.01%
2021/03/03	5	29.20	3	29.28	29.35	2	8,753	0.02%
2021/03/02	0	0.00	3	29.10	28.70	-3	8,558	-0.04%
2021/02/26	28	28.80	1	29.10	28.95	27	8,447	0.32%
2021/02/25	0	0.00	27	29.18	29.50	-27	8,055	-0.34%
2021/02/24	2	28.03	0	0.00	27.75	2	7,569	0.03%
2021/02/23	1	28.00	5	28.05	28.10	-4	7,539	-0.05%
2021/02/22	1	27.50	0	0.00	27.45	1	7,489	0.01%
2021/02/19	0	0.00	1	27.25	27.40	-1	7,606	-0.01%
2021/02/18	10	27.55	0	0.00	27.50	10	7,725	0.13%
2021/02/17	4	27.00	0	0.00	27.10	4	7,641	0.05%
2021/02/05	1	26.70	1	27.10	27.05	0	7,543	0.00%
2021/02/04	3	26.55	0	0.00	26.85	3	7,589	0.04%
2021/02/03	2	26.45	0	0.00	26.70	2	7,778	0.03%
2021/02/01	1	26.30	3	26.40	26.25	-2	7,803	-0.03%
2021/01/27	1	26.60	0	0.00	26.50	1	7,542	0.01%
2021/01/26	2	26.60	3	26.60	26.60	-1	7,485	-0.01%
2021/01/25	1	26.75	0	0.00	26.80	1	7,457	0.01%
2021/01/22	5	26.37	0	0.00	26.40	5	7,481	0.07%
2021/01/21	8	26.55	3	26.53	26.40	5	7,420	0.07%
2021/01/20	12	26.78	0	0.00	26.40	12	7,367	0.16%
2021/01/19	0	0.00	1	27.35	27.45	-1	7,118	-0.01%
2021/01/18	4	27.13	0	0.00	27.25	4	7,132	0.06%
2021/01/15	1	27.75	1	27.70	27.60	0	7,011	0.00%
2021/01/14	1	28.00	0	0.00	28.10	1	6,947	0.01%
2021/01/13	1	28.40	3	28.10	28.40	-2	6,921	-0.03%
2021/01/12	1	28.05	0	0.00	28.05	1	6,884	0.01%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/08	1	28.70	0	0.00	28.70	1	6,819	0.01%
2021/01/04	18	28.71	0	0.00	28.85	18	6,584	0.27%
2020/12/31	7	28.83	2	28.80	28.95	5	6,491	0.08%
2020/12/29	6	28.48	2	28.55	28.65	4	6,398	0.06%
2020/12/28	6	28.70	0	0.00	28.60	6	6,397	0.09%
2020/12/25	10	28.39	13	28.41	28.55	-3	6,364	-0.05%
2020/12/24	9	28.18	3	28.27	28.05	6	6,308	0.10%
2020/12/22	45	27.80	0	0.00	27.70	45	6,247	0.72%
2020/12/21	0	0.00	2	27.95	27.95	-2	6,346	-0.03%
2020/12/16	0	0.00	1	27.85	27.90	-1	6,526	-0.02%
2020/12/15	4	27.36	0	0.00	27.15	4	6,649	0.06%
2020/12/11	2	27.65	1	27.70	27.70	1	6,819	0.01%
2020/12/10	5	27.68	0	0.00	27.70	5	7,005	0.07%
2020/12/09	0	0.00	7	27.56	27.75	-7	7,005	-0.10%
2020/12/08	1	27.50	0.1	27.60	27.50	0.9	7,036	0.01%
2020/12/07	1	27.70	25	27.65	27.60	-24	7,007	-0.34%
2020/12/04	0	0.00	1	27.70	27.65	-1	7,046	-0.01%
2020/12/01	2	27.40	5	27.34	27.50	-3	7,359	-0.04%
2020/11/30	2.1	27.59	0	0.00	27.40	2.1	7,539	0.03%
2020/11/27	8.5	27.69	0	0.00	27.70	8.5	7,373	0.12%
2020/11/26	53	27.99	0	0.00	27.90	53	7,410	0.72%
2020/11/25	0.6	28.00	5	28.04	28.05	-4.4	7,542	-0.06%
2020/11/20	0	0.00	2	27.95	28.15	-2	7,425	-0.03%
2020/11/19	0.5	28.10	5	28.12	28.20	-4.5	7,434	-0.06%
2020/11/18	0.3	28.00	6	28.15	28.20	-5.7	7,418	-0.08%
2020/11/17	0	0.00	3	27.93	28.00	-3	7,326	-0.04%
2020/11/13	0	0.00	2.1	27.50	27.60	-2.1	7,415	-0.03%
2020/11/12	0	0.00	3	27.47	27.60	-3	7,452	-0.04%
2020/11/11	4	27.70	9	27.57	27.70	-5	7,458	-0.07%
2020/11/10	0	0.00	0.2	26.80	26.90	-0.2	7,254	0.00%
2020/11/09	0	26.45	3	26.48	26.60	-3	7,186	-0.04%
2020/11/06	0.6	26.25	0	0.00	26.20	0.6	7,189	0.01%
2020/11/05	0	26.35	0	0.00	26.20	0	7,223	0.00%
2020/11/04	0.5	26.20	0	0.00	26.10	0.5	7,262	0.01%
2020/11/03	0.5	26.20	6.6	26.21	26.20	-6.1	7,343	-0.08%
2020/10/30	0	0.00	1	25.65	25.75	-1	7,470	-0.01%
2020/10/29	2	25.80	0	0.00	25.80	2	7,531	0.03%
2020/10/28	2.6	26.08	2	26.08	26.10	0.6	7,839	0.01%
2020/10/26	2	26.00	0	0.00	26.00	2	8,167	0.02%
2020/10/22	0	0.00	1	26.05	26.25	-1	8,583	-0.01%
2020/10/21	0	0.00	5	25.90	25.75	-5	9,269	-0.05%
2020/10/20	5	26.00	1	26.00	26.05	4	9,518	0.04%
2020/10/19	1	26.20	0	0.00	26.10	1	9,777	0.01%
2020/10/16	2	26.00	0	0.00	25.95	2	10,069	0.02%
2020/10/15	1	26.00	0	0.00	26.15	1	10,261	0.01%
2020/10/12	0	0.00	5	26.10	25.90	-5	10,935	-0.05%
2020/10/08	0	0.00	3	26.08	26.15	-3	11,163	-0.03%
2020/10/06	1	26.10	0	0.00	26.10	1	11,404	0.01%
2020/10/05	0	0.00	11	25.56	25.75	-11	11,465	-0.10%
2020/09/29	4	25.20	0	0.00	25.15	4	11,475	0.03%
2020/09/28	0	0.00	20	25.25	25.40	-20	11,562	-0.17%
2020/09/25	2	25.05	0	0.00	25.10	2	11,642	0.02%
2020/09/24	56	25.03	27	24.85	24.85	29	11,757	0.25%
2020/09/22	5	25.62	0	0.00	25.65	5	11,731	0.04%
2020/09/18	3	25.83	0	0.00	25.75	3	11,659	0.03%
2020/09/17	6	25.84	0	0.00	25.95	6	11,518	0.05%
2020/09/16	5	26.00	0	0.00	26.00	5	11,472	0.04%
2020/09/15	2	26.10	0	0.00	26.15	2	11,387	0.02%
2020/09/14	1.7	26.41	0	0.00	26.50	1.7	11,313	0.01%
2020/09/11	4	26.54	0	0.00	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	26.90	0	0.00	26.90	1	11,390	0.01%
2020/09/08	2	27.33	0	0.00	27.00	2	11,374	0.02%
2020/09/07	6	27.48	6	27.28	27.30	0	11,348	0.00%
2020/09/04	3	26.82	10	26.85	26.90	-7	11,400	-0.06%
2020/09/03	0	0.00	3	27.28	26.80	-3	11,372	-0.03%
2020/09/02	9	26.40	0	0.00	26.55	9	11,262	0.08%
2020/09/01	3	26.20	0	0.00	26.25	3	11,303	0.03%
2020/08/31	0	0.00	21	26.30	26.45	-21	11,257	-0.19%
2020/08/28	1	26.05	1	26.15	26.20	0	11,175	0.00%
2020/08/27	5	26.07	0	0.00	26.20	5	11,261	0.04%
2020/08/24	2	26.00	0	0.00	26.00	2	11,736	0.02%
2020/08/21	1	25.90	12	26.04	26.25	-11	11,797	-0.09%
2020/08/20	15	25.78	10	25.95	25.65	5	11,798	0.04%
2020/08/18	0	0.00	12	26.48	26.50	-12	11,700	-0.10%
2020/08/17	2	26.30	0	0.00	26.40	2	11,752	0.02%
2020/08/14	0	0.00	0.1	26.35	26.25	-0.1	11,786	0.00%
2020/08/11	1	26.20	0	0.00	26.05	1	12,387	0.01%
2020/08/07	0	0.00	6	26.35	26.35	-6	12,544	-0.05%
2020/08/06	2	26.10	0	0.00	26.20	2	12,602	0.02%
2020/08/05	0	0.00	4	26.25	26.10	-4	12,770	-0.03%
2020/08/04	5	26.06	0	0.00	26.05	5	12,853	0.04%
2020/08/03	7	26.44	0	0.00	26.10	7	13,049	0.05%
2020/07/31	2	25.45	0	0.00	25.60	2	13,272	0.02%
2020/07/30	0	0.00	1	25.50	25.70	-1	14,646	-0.01%
2020/07/29	2	25.38	0	0.00	25.45	2	15,192	0.01%
2020/07/28	303	25.67	0	0.00	25.45	303	15,219	1.99%	大買/鉅額交易
2020/07/27	12	26.31	43	26.42	26.00	-31	15,254	-0.20%
2020/07/24	17	29.63	25	29.20	29.20	-8	14,634	-0.05%
2020/07/23	41.2	30.09	0	0.00	30.00	41.2	14,505	0.28%
2020/07/22	13	30.02	0	0.00	30.30	13	14,438	0.09%
2020/07/21	0	0.00	1	30.40	30.30	-1	14,329	-0.01%
2020/07/20	0	0.00	6	30.31	30.30	-6	14,265	-0.04%
2020/07/17	0	0.00	9	30.31	30.15	-9	14,175	-0.06%
2020/07/16	1	30.35	36	30.27	30.50	-35	14,198	-0.25%
2020/07/15	0	0.00	32	29.74	29.80	-32	14,096	-0.23%
2020/07/14	21	29.55	16	29.59	29.50	5	13,961	0.04%
2020/07/13	12	29.34	23	29.38	29.60	-11	14,039	-0.08%
2020/07/10	0	0.00	35	28.81	28.90	-35	14,019	-0.25%
2020/07/09	1	29.05	11	29.00	28.95	-10	14,089	-0.07%
2020/07/07	0.2	28.85	48	28.95	29.05	-47.8	14,460	-0.33%
2020/07/06	0	0.00	21	29.01	29.05	-21	14,421	-0.15%
2020/07/03	134	29.06	1	29.00	28.90	133	14,468	0.92%	大買/鉅額交易
2020/07/02	2	28.25	9	28.52	28.90	-7	14,485	-0.05%
2020/07/01	3	28.10	1	28.20	28.20	2	14,485	0.01%
2020/06/30	0	0.00	1	27.90	27.90	-1	14,509	-0.01%
2020/06/24	0	0.00	8	27.85	27.75	-8	14,722	-0.05%
2020/06/22	0	0.00	2	27.60	27.70	-2	14,914	-0.01%
2020/06/18	0	0.00	1	28.00	27.85	-1	15,120	-0.01%
2020/06/17	6	27.78	1.2	27.56	27.90	4.8	15,241	0.03%
2020/06/15	18	27.23	4	27.40	27.20	14	15,649	0.09%
2020/06/12	14	27.20	12	27.16	27.45	2	15,707	0.01%
2020/06/11	3	27.92	0	0.00	27.70	3	15,728	0.02%
2020/06/10	0	0.00	35	28.55	28.70	-35	15,672	-0.22%
2020/06/09	1	28.35	9	28.50	28.40	-8	16,010	-0.05%
2020/06/08	5	28.00	15	28.15	28.15	-10	16,055	-0.06%
2020/06/05	2	27.80	1	27.80	27.80	1	15,962	0.01%
2020/06/04	1	27.65	2	27.78	27.80	-1	15,987	-0.01%
2020/06/03	1	27.50	7	27.66	27.80	-6	16,061	-0.04%
2020/06/02	8	27.37	0	0.00	27.35	8	15,979	0.05%
2020/06/01	0	0.00	2	27.30	27.30	-2	15,947	-0.01%
2020/05/29	4	27.00	0	0.00	26.90	4	15,935	0.03%
2020/05/28	41	27.12	0	0.00	27.10	41	15,573	0.26%
2020/05/27	0	0.00	2	27.30	27.30	-2	15,522	-0.01%
2020/05/26	0	0.00	21	27.25	27.30	-21	15,573	-0.13%
2020/05/25	1	26.75	4	26.80	26.90	-3	15,559	-0.02%
2020/05/22	23	26.94	0	0.00	26.85	23	15,493	0.15%
2020/05/21	36	27.54	0	0.00	27.50	36	15,412	0.23%
2020/05/20	5	27.60	14	27.36	27.60	-9	15,281	-0.06%
2020/05/19	0	0.00	2	27.45	27.40	-2	15,000	-0.01%
2020/05/18	0	0.00	13	26.90	26.95	-13	14,833	-0.09%
2020/05/15	1	26.50	6	26.49	26.40	-5	14,753	-0.03%
2020/05/14	69	26.61	1	26.75	26.65	68	14,663	0.46%
2020/05/13	1	26.70	18	26.53	26.60	-17	14,564	-0.12%
2020/05/12	12	26.72	5	26.73	26.85	7	14,476	0.05%
2020/05/11	17	27.42	21	27.47	27.25	-4	14,283	-0.03%
2020/05/08	8	27.77	6	27.38	27.25	2	14,144	0.01%
2020/05/07	33	27.51	83	27.58	27.35	-50	13,904	-0.36%
2020/05/06	132.5	29.21	137	29.68	28.25	-4.5	13,471	-0.03%	大買/大賣/
2020/05/05	82	27.71	8	27.05	28.05	74	11,940	0.62%
2020/05/04	8	25.43	1	25.50	25.50	7	11,302	0.06%
2020/04/30	26	25.95	21.1	26.01	26.00	4.9	11,141	0.04%
2020/04/29	0	0.00	3	25.10	25.10	-3	11,081	-0.03%
2020/04/28	1	25.00	5	25.05	24.90	-4	11,065	-0.04%
2020/04/27	0	0.00	8	24.79	24.75	-8	11,124	-0.07%
2020/04/24	18	23.85	0	0.00	23.75	18	10,988	0.16%
2020/04/22	0	0.00	30	23.60	23.85	-30	10,708	-0.28%
2020/04/21	12	24.11	0	0.00	23.95	12	10,699	0.11%
2020/04/20	1	24.70	0	0.00	24.65	1	10,466	0.01%
2020/04/17	14	25.16	0	0.00	24.85	14	10,346	0.14%
2020/04/16	15	24.77	11	24.79	24.75	4	10,245	0.04%
2020/04/15	6	25.19	25	25.26	25.30	-19	10,071	-0.19%
2020/04/14	14	25.22	0	0.00	25.10	14	9,996	0.14%
2020/04/13	184	24.87	148	25.21	25.20	36	9,843	0.37%	大買/大賣/
2020/04/10	22	24.80	16	24.95	24.70	6	9,553	0.06%
2020/04/09	8	24.07	1	23.85	24.10	7	9,410	0.07%
2020/04/08	0	0.00	1	24.05	23.85	-1	9,316	-0.01%
2020/04/07	2	23.35	20	23.50	23.55	-18	9,220	-0.20%
2020/04/01	10	22.50	1	22.50	22.50	9	8,904	0.10%
2020/03/31	2	22.58	0	0.00	22.55	2	8,775	0.02%
2020/03/30	33	22.60	0	0.00	22.60	33	8,602	0.38%
2020/03/27	0	0.00	5	22.80	22.65	-5	8,538	-0.06%
2020/03/26	1	22.50	0	0.00	22.65	1	8,414	0.01%
2020/03/25	13	22.47	5	22.50	22.45	8	8,375	0.10%
2020/03/24	3	21.28	2	21.23	21.35	1	8,272	0.01%
2020/03/23	0	0.00	2	20.65	20.50	-2	8,134	-0.02%
2020/03/20	8	21.62	5	21.76	21.85	3	8,072	0.04%
2020/03/19	5	21.10	7	21.04	21.15	-2	7,875	-0.03%
2020/03/18	6	22.32	0	0.00	22.15	6	7,674	0.08%
2020/03/17	3	22.75	2	22.95	22.65	1	7,638	0.01%
2020/03/16	0	0.00	4	23.30	23.25	-4	7,489	-0.05%
2020/03/13	33	23.06	0	0.00	23.90	33	7,342	0.45%
2020/03/12	6	26.38	0	0.00	25.30	6	6,851	0.09%
2020/03/11	2	27.10	0	0.00	27.20	2	6,693	0.03%
2020/03/10	12	27.20	31	27.05	27.10	-19	6,674	-0.28%
2020/03/09	0	0.00	28	27.64	27.60	-28	6,644	-0.42%
2020/03/03	3	28.05	0	0.00	28.00	3	6,610	0.05%
2020/03/02	3	27.63	0	0.00	28.00	3	6,554	0.05%
2020/02/26	0	0.00	2	28.65	28.65	-2	6,762	-0.03%
2020/02/24	25	28.50	0	0.00	28.65	25	6,772	0.37%
2020/02/20	2	28.93	1	28.90	28.90	1	6,877	0.01%
2020/02/18	0	0.00	1	28.60	29.00	-1	6,882	-0.01%
2020/02/17	0	0.00	1	28.90	28.85	-1	6,866	-0.01%
2020/02/14	3	28.85	0	0.00	28.95	3	6,880	0.04%
2020/02/13	1	28.75	25.1	28.86	28.90	-24.1	6,924	-0.35%
2020/02/12	2	28.60	10	28.65	28.60	-8	7,059	-0.11%
2020/02/11	30	28.62	3	28.65	28.60	27	7,073	0.38%
2020/02/10	0	0.00	0.5	28.60	28.55	-0.5	7,138	-0.01%
2020/02/07	2	28.35	0	0.00	28.20	2	7,192	0.03%
2020/02/06	1	28.90	3	28.95	28.85	-2	7,214	-0.03%
2020/02/05	32	28.66	2	28.80	28.60	30	7,457	0.40%
2020/02/03	13	28.53	6	29.03	28.15	7	7,590	0.09%
2020/01/31	3	28.23	0	0.00	28.20	3	7,410	0.04%
2020/01/30	2	28.00	0	0.00	28.00	2	7,325	0.03%
2020/01/20	3	29.42	0	0.00	29.40	3	7,115	0.04%
2020/01/17	0	0.00	35	29.40	29.50	-35	7,077	-0.49%
2020/01/16	1	29.45	7	29.45	29.45	-6	7,071	-0.08%
2020/01/14	1	29.45	8	29.53	29.50	-7	7,081	-0.10%
2020/01/10	3	29.27	0	0.00	29.25	3	7,308	0.04%
2020/01/09	0	0.00	0	29.35	29.35	0	7,375	0.00%
2020/01/07	1	29.45	0	0.00	29.40	1	7,504	0.01%
2020/01/06	105	29.60	0	0.00	29.55	105	7,566	1.39%	大買/鉅額交易
2020/01/03	30	29.93	0	0.00	30.00	30	7,595	0.39%
2020/01/02	2	29.80	5	29.85	29.90	-3	7,603	-0.04%
2019/12/31	5	29.80	0	0.00	29.85	5	7,651	0.07%
2019/12/30	10	29.88	1	30.05	29.90	9	7,625	0.12%
2019/12/26	2	30.00	85.9	30.03	30.00	-83.9	7,694	-1.09%
2019/12/24	1	30.00	1	30.05	30.05	0	7,801	0.00%
2019/12/23	0	0.00	1	30.50	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	4	30.50	30.55	-4	7,744	-0.05%
2019/12/19	0	0.00	10	30.30	30.30	-10	7,644	-0.13%
2019/12/17	0	0.00	12	30.00	30.20	-12	7,694	-0.16%
2019/12/13	0	0.00	5	29.46	29.50	-5	7,658	-0.07%
2019/12/12	0	0.00	0	29.30	29.30	0	7,633	0.00%
2019/12/11	5	29.10	0	0.00	29.30	5	7,651	0.07%
2019/12/10	5	29.15	0	0.00	29.20	5	7,688	0.07%
2019/12/09	0	0.00	10	29.30	29.25	-10	7,720	-0.13%
2019/12/06	3	29.23	16	29.30	29.35	-13	7,824	-0.17%
2019/12/05	0	0.00	2	29.35	29.25	-2	7,858	-0.03%
2019/12/04	4	29.31	0	0.00	29.25	4	7,880	0.05%
2019/12/03	17	29.42	0	0.00	29.55	17	7,920	0.21%
2019/12/02	25	29.62	0	0.00	29.65	25	7,912	0.32%
2019/11/29	68	29.86	2	29.80	29.75	66	7,980	0.83%
2019/11/26	0	0.00	1	30.00	29.95	-1	7,928	-0.01%
2019/11/25	5	29.60	0	0.00	29.75	5	7,609	0.07%
2019/11/21	3	29.67	1	29.60	29.70	2	7,722	0.03%
2019/11/20	4	29.75	0	0.00	29.80	4	7,717	0.05%
2019/11/19	13	29.94	0	0.00	30.05	13	7,701	0.17%
2019/11/18	1	29.70	0	0.00	29.85	1	7,765	0.01%
2019/11/15	1	29.80	0	0.00	29.75	1	7,792	0.01%
2019/11/14	2	29.80	100	29.86	29.75	-98	7,829	-1.25%
2019/11/13	1	29.90	0	0.00	29.80	1	7,893	0.01%
2019/11/12	1	29.85	0.1	30.00	30.00	0.9	8,269	0.01%
2019/11/11	22	30.03	405	30.01	29.90	-383	8,256	-4.64%	大賣/鉅額交易
2019/11/08	11	30.32	202	30.28	30.25	-191	8,145	-2.34%	大賣/鉅額交易
2019/11/07	8	30.44	0	0.00	30.55	8	8,132	0.10%
2019/11/06	16	30.40	13	30.35	30.65	3	8,041	0.04%
2019/11/05	102	30.82	1	30.75	30.75	101	7,971	1.27%	大買/鉅額交易
2019/11/04	17	30.39	69	30.23	30.50	-52	7,924	-0.66%
2019/11/01	506	29.92	0	0.00	29.70	506	7,703	6.57%	大買/鉅額交易
2019/10/30	2	29.38	1	29.55	29.55	1	7,697	0.01%
2019/10/29	2	29.00	0	0.00	29.05	2	7,796	0.03%
2019/10/28	10	29.05	0	0.00	29.05	10	7,921	0.13%
2019/10/25	1	29.20	0	0.00	29.15	1	7,921	0.01%
2019/10/24	5	29.30	0	0.00	29.40	5	7,971	0.06%
2019/10/23	20	29.41	21	29.45	29.40	-1	8,055	-0.01%
2019/10/22	10	29.55	0	0.00	29.60	10	8,045	0.12%
2019/10/18	11	29.52	0	0.00	29.20	11	8,162	0.13%
2019/10/17	0	0.00	5	29.50	29.50	-5	8,119	-0.06%
2019/10/16	19	29.27	0	0.00	29.25	19	8,150	0.23%
2019/10/15	5	28.85	1	29.00	29.25	4	8,205	0.05%
2019/10/14	0	0.00	1	28.70	28.80	-1	8,179	-0.01%
2019/10/08	4	28.84	4	28.61	28.55	0	8,100	0.00%
2019/10/07	15	28.65	0	0.00	28.70	15	8,060	0.19%
2019/10/02	13	28.43	1	28.60	28.30	12	8,045	0.15%
2019/09/27	0	0.00	2	28.60	28.65	-2	7,915	-0.03%
2019/09/26	10	28.53	0	0.00	28.50	10	7,930	0.13%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/23	35	28.96	0	0.00	28.80	35	8,036	0.44%
2019/09/19	10	28.80	0	0.00	28.70	10	7,963	0.13%
2019/09/17	45	29.34	4	29.15	29.30	41	7,927	0.52%
2019/09/16	20	29.50	0	0.00	29.50	20	7,988	0.25%
2019/09/11	1	28.90	1	28.90	28.90	0	8,052	0.00%
2019/09/06	0	0.00	2.3	29.26	29.30	-2.3	7,911	-0.03%
2019/09/02	1	28.50	0	0.00	28.70	1	7,744	0.01%
2019/08/30	0	0.00	2	28.45	28.50	-2	7,747	-0.03%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/28	1	27.95	0	0.00	27.90	1	7,719	0.01%
2019/08/27	1	28.00	0	0.00	27.75	1	7,703	0.01%
2019/08/26	3	27.87	0	0.00	27.95	3	7,624	0.04%
2019/08/23	0	0.00	1	28.20	28.25	-1	7,760	-0.01%
2019/08/22	2	28.00	0	0.00	27.90	2	7,797	0.03%
2019/08/21	0	0.00	1	28.55	28.20	-1	7,844	-0.01%
2019/08/20	0	0.00	3	28.50	28.35	-3	7,847	-0.04%
2019/08/19	0	0.00	100	28.60	28.55	-100	7,767	-1.29%
2019/08/16	4	28.11	0	0.00	28.30	4	7,765	0.05%
2019/08/15	610	27.55	0	0.00	27.50	610	7,756	7.86%	大買/鉅額交易
2019/08/14	0	0.00	1	28.35	28.30	-1	7,584	-0.01%
2019/08/13	13	28.11	0	0.00	28.05	13	7,824	0.17%
2019/08/07	7	28.69	1	28.60	28.55	6	7,978	0.08%
2019/08/06	1	28.80	0	0.00	28.90	1	8,025	0.01%
2019/08/05	1	28.80	0	0.00	29.10	1	7,976	0.01%
2019/08/02	5	28.90	0	29.40	28.90	5	8,073	0.06%
2019/08/01	10	29.37	0	0.00	29.25	10	8,131	0.12%
2019/07/31	2	29.68	0	0.00	29.60	2	8,115	0.02%
2019/07/30	207	29.81	0	0.00	30.00	207	8,089	2.56%	大買/鉅額交易
2019/07/26	2	30.10	0	0.00	30.15	2	8,149	0.02%
2019/07/25	206	30.40	0	0.00	30.25	206	8,296	2.48%	大買/鉅額交易
2019/07/24	3	30.60	0	0.00	30.50	3	8,280	0.04%
2019/07/23	5	31.00	4	30.95	30.80	1	8,336	0.01%
2019/07/22	120	31.39	0	0.00	31.25	120	8,296	1.45%	大買/鉅額交易
2019/07/19	218	31.50	0	0.00	31.50	218	8,213	2.65%	大買/鉅額交易
2019/07/12	2	33.80	0	0.00	33.80	2	7,911	0.03%
2019/07/10	1	34.00	1	34.10	33.90	0	7,934	0.00%
2019/07/04	0	0.00	2	34.10	34.00	-2	8,263	-0.02%
2019/07/02	2	33.90	0	0.00	34.05	2	8,631	0.02%
2019/06/28	2	33.55	0	0.00	33.50	2	8,718	0.02%
2019/06/27	2	34.15	1	34.10	33.95	1	8,729	0.01%
2019/06/21	0	0.00	3	33.25	33.10	-3	8,901	-0.03%
2019/06/19	1	33.10	0.1	33.15	33.25	0.9	8,860	0.01%
2019/06/17	0	0.00	0	33.00	33.00	0	8,790	0.00%
2019/05/31	0	0.00	2	32.70	32.80	-2	9,065	-0.02%
2019/05/30	1	32.65	3	32.53	32.25	-2	9,024	-0.02%
2019/05/29	0	0.00	5	32.20	32.25	-5	8,991	-0.06%
2019/05/23	1	31.10	0	0.00	31.45	1	8,918	0.01%
2019/05/22	6	31.45	0	0.00	31.50	6	8,890	0.07%
2019/05/21	2	32.00	20	32.05	32.05	-18	8,831	-0.20%
2019/05/20	21	32.89	2	32.70	32.60	19	8,623	0.22%
2019/05/15	2	31.55	0	0.00	31.60	2	8,321	0.02%
2019/05/10	1	31.90	1.1	31.95	31.95	-0.1	8,399	0.00%
2019/05/08	0	0.00	1	32.45	32.85	-1	8,321	-0.01%
2019/05/03	1	33.10	0	0.00	33.20	1	8,130	0.01%
2019/04/30	2	33.70	0	0.00	33.70	2	8,018	0.02%
2019/04/29	1	33.65	0	0.00	33.65	1	8,013	0.01%
2019/04/26	0	0.00	1	33.10	33.25	-1	8,000	-0.01%
2019/04/17	0	0.00	1	32.70	32.65	-1	8,373	-0.01%
2019/04/10	0	0.00	1	32.45	32.60	-1	8,475	-0.01%
2019/04/03	0	0.00	6	32.00	31.90	-6	8,044	-0.07%
2019/04/02	0	0.00	10	30.90	31.00	-10	7,902	-0.13%
2019/03/26	3	31.20	0	0.00	30.90	3	7,844	0.04%
2019/03/21	1	31.00	0	0.00	31.00	1	7,870	0.01%
2019/03/14	1	30.10	0	0.00	29.95	1	7,949	0.01%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/01/10	1	29.35	0	0.00	29.35	1	9,424	0.01%
2019/01/09	0.5	29.25	0	0.00	29.30	0.5	9,492	0.01%
2018/12/26	0	0.00	0	27.80	27.65	0	10,470	0.00%
2018/12/18	0	0.00	0.1	28.30	28.20	-0.1	11,087	0.00%
2018/12/05	0	0.00	1	28.20	28.40	-1	12,999	-0.01%
2018/11/30	1	28.50	0	0.00	28.45	1	13,246	0.01%
2018/11/27	1	28.20	0	0.00	28.20	1	13,315	0.01%
2018/11/23	10	28.45	0	0.00	28.45	10	13,454	0.07%
2018/11/20	4	29.18	0	0.00	29.25	4	13,803	0.03%
2018/11/16	1	29.65	0	0.00	29.35	1	14,578	0.01%
2018/10/30	1	30.75	2	30.45	30.15	-1	15,259	-0.01%
2018/10/18	6	32.15	0	0.00	32.05	6	14,906	0.04%
2018/10/17	2	31.95	2	31.60	31.55	0	14,932	0.00%
2018/10/16	1	31.05	34	30.50	31.05	-33	14,994	-0.22%
2018/10/15	4	32.49	0	0.00	32.10	4	14,845	0.03%
2018/10/12	1	31.70	1	32.55	33.25	0	14,868	0.00%
2018/10/11	4	32.43	8	32.50	32.35	-4	15,030	-0.03%
2018/10/09	2.4	35.71	0	0.00	35.85	2.4	14,779	0.02%
2018/10/05	11	34.62	0	0.00	34.50	11	14,624	0.08%
2018/10/04	3	35.03	0	0.00	35.15	3	14,724	0.02%
2018/10/02	1	35.45	1	35.20	35.40	0	14,917	0.00%
2018/10/01	8	35.28	0	0.00	34.80	8	15,055	0.05%
2018/09/28	22	35.59	0	0.00	35.70	22	15,180	0.14%
2018/09/26	1	35.85	0	0.00	36.00	1	15,398	0.01%
2018/09/25	1	36.35	27	36.45	36.20	-26	15,450	-0.17%
2018/09/21	0	0.00	4	36.99	37.40	-4	15,309	-0.03%
2018/09/20	29	35.79	0	0.00	35.80	29	14,943	0.19%
2018/09/19	1	36.80	33	37.00	37.00	-32	14,610	-0.22%
2018/09/18	0	0.00	0.2	36.05	36.15	-0.2	14,327	0.00%
2018/09/17	0	0.00	1	36.20	35.75	-1	14,190	-0.01%
2018/09/14	0	0.00	8	36.22	36.05	-8	14,164	-0.06%
2018/09/12	4	35.25	1	36.10	35.45	3	13,754	0.02%
2018/09/11	1	35.15	1	34.90	35.45	0	13,492	0.00%
2018/09/10	26	34.49	6	34.72	34.50	20	13,213	0.15%
2018/09/06	0	0.00	2	34.95	34.35	-2	12,986	-0.02%
2018/09/03	3	34.67	2	35.25	34.60	1	12,558	0.01%
2018/08/31	1	35.30	0	0.00	35.75	1	12,429	0.01%
2018/08/30	2	35.48	50	35.40	35.70	-48	12,333	-0.39%
2018/08/29	0	0.00	3	35.62	35.70	-3	12,200	-0.02%
2018/08/28	1	35.70	1	36.00	35.95	0	12,067	0.00%
2018/08/27	5	35.23	7	35.75	35.70	-2	11,937	-0.02%
2018/08/24	52	35.75	20	35.55	36.00	32	11,651	0.27%
2018/08/23	4	36.53	13.1	36.82	37.25	-9.1	11,349	-0.08%
2018/08/22	21	35.62	58	35.23	35.20	-37	10,837	-0.34%
2018/08/21	51	32.87	6.1	33.22	34.05	44.9	10,315	0.43%
2018/08/07	0	0.00	1	32.10	32.00	-1	9,648	-0.01%
2018/08/06	0	0.00	1	32.10	32.10	-1	9,514	-0.01%
2018/08/03	0	0.00	1	31.40	31.25	-1	9,420	-0.01%
2018/08/02	0	0.00	50	30.75	30.75	-50	9,391	-0.53%
2018/07/26	0	0.00	10	32.60	32.85	-10	8,977	-0.11%
2018/07/25	0	0.00	1	32.70	32.20	-1	8,997	-0.01%
2018/07/18	1	32.80	6	32.76	33.25	-5	8,444	-0.06%
2018/07/16	0	0.00	1	32.30	31.70	-1	7,960	-0.01%
2018/07/13	0	0.00	3	31.95	32.10	-3	7,921	-0.04%
2018/07/12	0	0.00	1	31.95	32.00	-1	7,804	-0.01%
2018/07/11	50	32.15	1	31.85	31.90	49	7,616	0.64%
2018/07/10	4	32.33	4	31.89	32.05	0	7,440	0.00%
2018/07/09	4	31.98	18	32.28	32.35	-14	7,233	-0.19%
2018/07/06	1	31.45	1	31.50	31.50	0	6,964	0.00%
2018/07/05	1	31.35	4	31.03	30.90	-3	6,686	-0.04%
2018/07/04	1	30.40	1	30.55	30.80	0	6,554	0.00%
2018/07/02	0	0.00	1	29.15	28.90	-1	6,241	-0.02%
2018/06/20	0	0.00	2	28.75	29.00	-2	5,893	-0.03%
2018/06/19	0	0.00	1	28.75	28.50	-1	5,800	-0.02%
2018/06/15	1	29.45	0	0.00	29.60	1	5,668	0.02%
2018/06/08	0	0.00	5	29.65	29.65	-5	5,658	-0.09%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/05/25	0	0.00	1	28.90	28.75	-1	5,356	-0.02%
2018/05/16	1	28.05	0	0.00	28.20	1	5,487	0.02%
2018/05/08	0	0.00	1	28.40	28.40	-1	6,379	-0.02%
2018/04/30	2	28.05	5	27.79	28.40	-3	6,402	-0.05%
2018/04/27	0	0.00	71	27.20	27.20	-71	6,267	-1.13%
2018/04/26	40	27.35	20	27.30	27.10	20	6,388	0.31%
2018/04/25	0	0.00	35.3	26.83	27.20	-35.3	6,418	-0.55%
2018/04/23	0	0.00	60	27.06	27.15	-60	6,535	-0.92%
2018/04/19	0	0.00	1	27.10	27.20	-1	6,875	-0.01%
2018/04/16	50	26.65	0	0.00	26.65	50	7,205	0.69%
2018/04/10	1	27.25	21	27.20	27.20	-20	7,665	-0.26%
2018/03/30	0	0.00	2	26.45	26.50	-2	8,034	-0.02%
2018/03/29	0	0.00	1	26.15	26.25	-1	7,987	-0.01%
2018/03/23	2	25.70	0	0.00	25.95	2	7,986	0.03%
2018/03/09	2	25.65	0	0.00	25.65	2	7,808	0.03%
2018/03/07	2	25.65	0	0.00	25.70	2	7,878	0.03%
2018/03/05	0	0.00	3	25.60	25.50	-3	8,114	-0.04%
2018/02/23	1	25.35	0	0.00	25.60	1	7,789	0.01%
2018/02/21	0	0.00	5	25.20	25.40	-5	7,785	-0.06%
2018/02/07	6	24.42	0	0.00	24.45	6	7,456	0.08%
2018/02/05	1	26.00	0	0.00	26.00	1	6,819	0.01%
2018/01/24	20	26.65	28	26.51	26.55	-8	6,058	-0.13%
2018/01/22	111	26.82	0	0.00	26.70	111	5,825	1.91%	大買/鉅額交易
2018/01/16	1	27.00	1	27.15	27.00	0	5,569	0.00%
2018/01/15	0	0.00	50	27.25	27.30	-50	5,416	-0.92%
2018/01/12	52	26.90	0	0.00	26.90	52	5,306	0.98%
2018/01/11	0	0.00	80	27.00	26.75	-80	5,189	-1.54%
2018/01/09	60.1	26.70	0	0.00	26.75	60.1	4,956	1.21%
2018/01/08	20	26.80	0	0.00	26.50	20	4,872	0.41%