萬泰科 (6190)-第一金-路竹券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186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

萬泰科 (6190)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/12/17	2	34.78	0	0.00	34.45	2	903	0.22%
2024/12/11	0	0.00	2	35.13	35.15	-2	907	-0.22%
2024/12/09	5	35.95	0	0.00	35.50	5	926	0.54%
2024/12/05	0	0.00	5	35.20	34.85	-5	930	-0.54%
2024/12/04	0	0.00	1	34.75	34.95	-1	936	-0.11%
2024/12/03	1	34.45	0	0.00	34.50	1	952	0.10%
2024/12/02	0	0.00	0.3	34.40	34.05	-0.3	970	-0.03%
2024/11/22	0	0.00	4	35.10	35.15	-4	999	-0.40%
2024/11/20	1	34.20	2	34.20	34.15	-1	1,005	-0.10%
2024/11/19	1	34.20	0	0.00	34.50	1	1,016	0.10%
2024/11/18	3	34.40	0	0.00	34.05	3	1,035	0.29%
2024/11/15	1	34.85	0	0.00	34.75	1	1,044	0.10%
2024/11/14	5	34.90	0	0.00	34.85	5	1,044	0.48%
2024/11/13	2	36.00	0	0.00	35.85	2	1,042	0.19%
2024/11/12	2	35.55	0	0.00	35.50	2	1,038	0.19%
2024/11/11	0	0.00	1	36.55	36.40	-1	1,027	-0.10%
2024/11/08	1	37.30	0	0.00	36.10	1	1,030	0.10%
2024/11/07	4	39.15	8	38.63	38.80	-4	956	-0.42%
2024/11/05	1	35.70	0	0.00	35.60	1	868	0.12%
2024/10/22	1	36.95	0	0.00	36.90	1	960	0.10%
2024/10/15	1	37.60	9	38.09	37.30	-8	1,071	-0.75%
2024/10/04	4	35.19	0	0.00	35.10	4	1,551	0.26%
2024/09/25	0	0.00	1	37.30	37.00	-1	1,647	-0.06%
2024/09/24	2	37.00	0	0.00	36.90	2	1,656	0.12%
2024/09/16	0	0.00	1	37.75	37.60	-1	1,778	-0.06%
2024/09/12	1	36.75	0	0.00	36.85	1	2,411	0.04%
2024/09/04	5	37.92	0	0.00	38.45	5	3,166	0.16%
2024/09/03	0	0.00	1	40.50	40.05	-1	3,298	-0.03%
2024/08/27	0	0.00	1	39.00	38.90	-1	3,353	-0.03%
2024/08/26	1	39.40	0	0.00	38.70	1	3,400	0.03%
2024/08/15	0	0.00	1	37.25	37.25	-1	4,625	-0.02%
2024/08/09	2	36.03	0	0.00	35.95	2	4,695	0.04%
2024/08/02	1	36.60	0	0.00	35.95	1	4,642	0.02%
2024/07/29	0	0.00	1	35.75	35.65	-1	4,861	-0.02%
2024/07/26	0	0.00	1	36.25	36.60	-1	5,081	-0.02%
2024/07/23	3	37.47	0	0.00	37.40	3	5,146	0.06%
2024/07/22	0	37.85	3	37.22	37.15	-3	5,325	-0.06%
2024/07/19	2	38.70	3	38.93	38.45	-1	5,346	-0.02%
2024/07/18	1	39.90	6	39.98	39.95	-5	5,573	-0.09%
2024/07/17	1	40.85	0	0.00	40.85	1	5,549	0.02%
2024/07/16	2	41.33	0	0.00	41.00	2	5,559	0.04%
2024/07/15	0	0.00	1	41.70	41.40	-1	5,578	-0.02%
2024/07/11	4.1	43.98	5	43.95	43.40	-0.9	5,605	-0.02%
2024/07/10	8	43.59	0	0.00	43.50	8	5,522	0.14%
2024/07/09	2	41.43	9	41.97	41.45	-7	5,390	-0.13%
2024/07/08	1.4	41.71	13	42.22	42.50	-11.6	5,315	-0.22%
2024/07/05	2	41.18	0	0.00	41.35	2	5,230	0.04%
2024/07/04	1	40.65	0	0.00	41.20	1	5,237	0.02%
2024/07/03	0.1	40.45	0	0.00	40.20	0.1	5,236	0.00%
2024/07/02	4.1	40.40	0	0.00	40.05	4.1	5,247	0.08%
2024/07/01	5.1	40.75	0	0.00	40.25	5.1	5,305	0.10%
2024/06/28	1.3	40.73	0	0.00	40.85	1.3	5,294	0.02%
2024/06/27	1.2	40.63	0	0.00	40.20	1.2	5,299	0.02%
2024/06/26	0.1	41.25	0	0.00	40.80	0.1	5,306	0.00%
2024/06/25	7.1	41.53	0	0.00	41.55	7.1	5,316	0.13%
2024/06/24	1	41.50	1	41.25	41.30	0	5,359	0.00%
2024/06/20	3.1	41.98	2	42.00	42.10	1.1	5,328	0.02%
2024/06/19	12	43.93	11	44.83	41.95	1	5,276	0.02%
2024/06/18	12	44.50	60	43.99	44.30	-48	4,735	-1.01%
2024/06/17	0	0.00	35	42.89	42.65	-35	4,514	-0.78%
2024/06/14	15	42.03	28	42.53	42.10	-13	4,458	-0.29%
2024/06/13	74	42.25	7	42.41	42.60	67	4,399	1.52%
2024/06/12	13	42.11	12	42.19	42.10	1	4,431	0.02%
2024/06/11	5	40.40	12	40.90	40.15	-7	4,331	-0.16%
2024/06/07	12	41.95	3	40.37	41.60	9	4,369	0.21%
2024/06/05	1	38.75	2	39.15	38.40	-1	4,269	-0.02%
2024/06/03	0	0.00	0.1	39.40	39.30	-0.1	4,536	0.00%
2024/05/31	1	39.80	0	0.00	39.35	1	4,612	0.02%
2024/05/30	1	40.00	2	39.63	39.15	-1	4,628	-0.02%
2024/05/29	1.1	41.27	1	42.05	40.65	0.1	4,601	0.00%
2024/05/28	9.1	42.20	5	41.55	41.55	4.1	4,522	0.09%
2024/05/27	8	42.19	5	42.45	42.00	3	4,471	0.07%
2024/05/24	41	42.23	126	42.11	42.35	-85	4,348	-1.95%	大賣/
2024/05/23	16	40.73	10	41.04	41.40	6	4,016	0.15%
2024/05/22	112	41.46	8	40.73	41.70	104	3,847	2.70%	大買/鉅額交易
2024/05/21	6	38.87	7	39.89	40.05	-1	3,501	-0.03%
2024/05/20	3	38.33	3	38.33	38.20	0	3,342	0.00%
2024/05/16	0	0.00	1	36.80	36.90	-1	3,273	-0.03%
2024/05/15	0	0.00	6	36.93	36.85	-6	3,269	-0.18%
2024/05/13	0	0.00	1	36.30	36.50	-1	3,249	-0.03%
2024/05/10	1	36.20	0	0.00	36.25	1	3,241	0.03%
2024/05/09	4	36.65	10	37.08	36.65	-6	3,226	-0.19%
2024/05/06	1	37.50	1.6	36.83	36.50	-0.6	3,168	-0.02%
2024/05/03	11	37.96	1	37.60	37.50	10	3,122	0.32%
2024/05/02	75.6	38.53	76	38.51	38.65	-0.4	3,094	-0.01%
2024/04/30	2	38.33	73	39.47	38.30	-71	2,992	-2.37%
2024/04/29	2	37.95	7	38.77	38.35	-5	2,766	-0.18%
2024/04/26	26	38.65	0	0.00	38.70	26	2,719	0.96%
2024/04/25	4	37.89	7	37.62	37.60	-3	2,584	-0.12%
2024/04/24	84	38.97	6	38.45	38.60	78	2,525	3.09%
2024/04/23	0	0.00	2	37.25	36.70	-2	2,260	-0.09%
2024/04/22	0	0.00	2	36.25	36.80	-2	2,247	-0.09%
2024/04/19	1	36.95	0	0.00	37.10	1	2,218	0.05%
2024/04/17	0	0.00	11	37.23	37.45	-11	2,132	-0.52%
2024/04/15	1	36.05	0	0.00	36.10	1	2,020	0.05%
2024/04/12	2	36.80	0	0.00	36.65	2	1,997	0.10%
2024/04/11	0	0.00	2	36.25	36.15	-2	1,977	-0.10%
2024/04/09	0	0.00	5	36.54	36.65	-5	1,932	-0.26%
2024/04/03	0	36.40	10	36.90	36.50	-10	1,871	-0.53%
2024/03/27	0	0.00	1.2	36.30	36.25	-1.2	1,696	-0.07%
2024/03/22	0	0.00	4	35.50	34.90	-4	1,594	-0.25%
2024/03/21	0	0.00	5	35.44	35.35	-5	1,576	-0.32%
2024/03/20	0	0.00	20.3	34.76	35.55	-20.3	1,552	-1.31%
2024/03/15	1	35.10	2	35.43	35.45	-1	1,428	-0.07%
2024/03/14	25	35.30	5.1	35.21	35.35	19.9	1,271	1.57%
2024/03/13	5	34.46	0	0.00	34.45	5	1,200	0.42%
2024/03/11	0	0.00	11	34.16	34.30	-11	1,075	-1.02%
2024/03/08	50	34.31	49	34.36	34.90	1	1,039	0.10%
2024/03/07	0	0.00	107	34.61	34.15	-107	894	-11.97%	大賣/鉅額交易
2024/03/06	80	34.55	3	33.78	34.45	77	735	10.47%
2024/03/05	3	33.40	13	32.68	33.15	-10	673	-1.48%
2024/02/29	0	0.00	6	32.10	32.20	-6	616	-0.97%
2024/02/16	0	0.00	15	31.53	31.55	-15	577	-2.60%
2024/02/15	0	0.00	1	30.95	31.00	-1	568	-0.18%
2024/01/25	10	31.85	0	0.00	31.10	10	561	1.78%
2024/01/22	0	0.00	3	31.55	30.80	-3	520	-0.58%
2024/01/19	20	31.21	8	31.41	31.50	12	482	2.49%
2024/01/16	0	0.00	1	29.80	29.80	-1	426	-0.23%
2024/01/11	7	30.28	0	0.00	30.15	7	438	1.60%
2024/01/02	11	31.25	0	0.00	31.15	11	485	2.27%
2023/12/28	0	0.00	1	30.65	30.55	-1	485	-0.21%
2023/12/26	1	30.20	0	0.00	30.30	1	494	0.20%
2023/12/18	2	31.05	0	0.00	30.90	2	572	0.35%
2023/11/30	0	0.00	9	31.90	31.75	-9	722	-1.25%
2023/11/29	0	0.00	1	31.50	31.30	-1	688	-0.15%
2023/11/28	0	0.00	1	30.60	30.75	-1	680	-0.15%
2023/11/24	10	30.90	1	30.50	30.50	9	691	1.30%
2023/11/22	0	0.00	1	30.85	30.75	-1	708	-0.14%
2023/11/17	0	0.00	1	30.45	30.20	-1	722	-0.14%
2023/11/10	1	29.80	0	0.00	29.80	1	761	0.13%
2023/11/08	1	30.40	0	0.00	30.35	1	790	0.13%
2023/11/07	0	0.00	2	30.50	30.50	-2	806	-0.25%
2023/11/06	0	0.00	0.1	30.55	30.65	-0.1	839	-0.01%
2023/11/01	10	29.80	2	30.25	30.05	8	954	0.84%
2023/10/31	1	29.95	1	30.60	29.65	0	993	0.00%
2023/10/27	1	29.90	0	0.00	29.90	1	1,203	0.08%
2023/10/24	2	30.38	0	0.00	30.45	2	1,868	0.11%
2023/10/20	1	29.90	0	0.00	29.90	1	1,944	0.05%
2023/10/16	1	31.50	0	0.00	31.15	1	2,085	0.05%
2023/10/12	3	32.33	0	0.00	32.15	3	2,274	0.13%
2023/10/05	1	33.55	1	33.60	33.50	0	2,730	0.00%
2023/09/27	0	0.00	10	33.10	33.15	-10	2,971	-0.34%
2023/09/26	2	33.60	10	33.48	33.30	-8	3,010	-0.27%
2023/09/25	10	34.12	1	34.00	33.85	9	3,103	0.29%
2023/09/22	11	34.25	2	34.00	34.00	9	3,147	0.29%
2023/09/21	2	32.70	13	32.92	32.85	-11	3,137	-0.35%
2023/09/20	10	33.80	0	0.00	33.40	10	3,292	0.30%
2023/09/19	1	34.50	1	34.50	33.80	0	3,306	0.00%
2023/09/18	9	34.75	10	34.72	34.60	-1	3,297	-0.03%
2023/09/14	0	0.00	2	33.35	33.30	-2	3,257	-0.06%
2023/09/13	2	32.80	0.2	32.90	32.75	1.8	3,283	0.06%
2023/09/12	0	0.00	1	32.95	32.95	-1	3,423	-0.03%
2023/09/06	3	34.60	0	0.00	34.30	3	3,475	0.09%
2023/09/04	1	32.85	0	0.00	32.85	1	3,632	0.03%
2023/09/01	2	33.03	1	33.30	33.05	1	3,657	0.03%
2023/08/30	1	33.00	0	0.00	33.05	1	3,739	0.03%
2023/08/28	10	32.13	0	0.00	32.05	10	3,983	0.25%
2023/08/22	2	33.90	0	0.00	33.45	2	4,483	0.04%
2023/08/18	2	34.00	0	0.00	33.55	2	4,548	0.04%
2023/08/17	1	34.65	1	34.05	34.50	0	4,586	0.00%
2023/08/14	6	33.19	6	33.65	33.00	0	4,670	0.00%
2023/08/10	2	35.03	12	35.05	34.85	-10	4,635	-0.22%
2023/08/09	7	35.77	0	0.00	36.10	7	4,609	0.15%
2023/08/08	0.1	35.50	0	0.00	35.50	0.1	4,570	0.00%
2023/08/07	1	36.00	38	36.00	35.95	-37	4,543	-0.81%
2023/08/04	5.1	36.65	0	0.00	36.60	5.1	4,518	0.11%
2023/08/02	41	38.48	6	38.40	37.40	35	4,489	0.78%
2023/08/01	1	37.75	11	38.08	37.90	-10	4,341	-0.23%
2023/07/31	23.5	38.77	16	38.42	38.45	7.5	4,296	0.17%
2023/07/28	17	39.21	11	39.10	39.25	6	4,078	0.15%
2023/07/27	8	36.99	7	36.49	37.00	1	3,777	0.03%
2023/07/26	0	0.00	2	35.25	35.25	-2	3,733	-0.05%
2023/07/25	0	0.00	5	35.45	35.40	-5	3,699	-0.14%
2023/07/24	5	34.85	1	35.60	34.90	4	3,676	0.11%
2023/07/21	2	35.90	1	35.45	36.00	1	3,644	0.03%
2023/07/20	2	36.15	0	0.00	36.15	2	3,630	0.06%
2023/07/19	4	35.94	0	0.00	35.80	4	3,616	0.11%
2023/07/18	8	37.51	9	37.27	37.35	-1	3,587	-0.03%
2023/07/17	4	37.35	3	37.52	37.35	1	3,554	0.03%
2023/07/14	3	37.32	1.2	37.93	37.30	1.8	3,521	0.05%
2023/07/13	7	36.74	1	36.50	36.35	6	3,435	0.17%
2023/07/12	2	35.00	3	35.40	35.45	-1	3,547	-0.03%
2023/07/11	2	34.68	6	34.50	34.75	-4	3,462	-0.12%
2023/07/10	4	32.75	0	0.00	33.30	4	3,402	0.12%
2023/07/07	1.2	36.16	0	0.00	36.30	1.2	3,361	0.04%
2023/07/06	1	36.65	0	0.00	36.50	1	3,323	0.03%
2023/07/05	0	0.00	4	36.00	36.00	-4	3,287	-0.12%
2023/07/03	1	37.05	0	0.00	36.70	1	3,206	0.03%
2023/06/30	1	36.45	1.4	36.50	36.50	-0.4	3,117	-0.01%
2023/06/29	7	36.17	23	36.17	36.00	-16	3,067	-0.52%
2023/06/28	2	36.60	28.5	36.33	36.05	-26.5	3,028	-0.87%
2023/06/27	2	34.50	0	0.00	34.50	2	2,875	0.07%
2023/06/21	0.2	35.63	4	35.71	35.60	-3.8	2,870	-0.13%
2023/06/20	0	0.00	1	35.10	35.10	-1	2,865	-0.03%
2023/06/19	3	35.15	4	35.15	35.15	-1	2,877	-0.03%
2023/06/16	3	35.70	4	35.35	35.75	-1	2,860	-0.03%
2023/06/15	3	34.60	1	34.65	34.65	2	2,727	0.07%
2023/06/14	1	34.65	1	34.90	34.65	0	2,711	0.00%
2023/06/13	0	0.00	1.7	34.62	34.60	-1.7	2,712	-0.06%
2023/06/12	13	34.49	2	35.30	34.40	11	2,705	0.41%
2023/06/09	3	35.33	1	35.25	35.35	2	2,686	0.07%
2023/06/08	4	36.39	4	36.56	35.80	0	2,662	0.00%
2023/06/07	2	35.88	1	35.65	36.20	1	2,559	0.04%
2023/06/06	2	35.65	4	35.93	35.65	-2	2,597	-0.08%
2023/06/05	3	36.40	3	36.45	36.25	0	2,655	0.00%
2023/06/02	8	36.34	13	36.37	36.05	-5	2,599	-0.19%
2023/06/01	0	0.00	3.2	35.07	36.80	-3.2	2,531	-0.13%
2023/05/31	3	34.78	6	34.52	34.45	-3	2,380	-0.13%
2023/05/30	3	35.03	0	0.00	35.05	3	2,406	0.12%
2023/05/29	22	36.18	4	35.86	35.65	18	2,372	0.76%
2023/05/26	28	35.33	13.8	35.40	35.50	14.2	2,194	0.65%
2023/05/25	2	34.28	0	0.00	34.30	2	1,925	0.10%
2023/05/24	1	34.00	1	34.15	34.00	0	1,892	0.00%
2023/05/19	0	0.00	1	33.00	32.85	-1	1,746	-0.06%
2023/05/18	2	31.85	0	0.00	31.65	2	1,720	0.12%
2023/05/10	0	0.00	3	32.53	32.45	-3	1,745	-0.17%
2023/05/09	2	31.85	0	0.00	31.85	2	1,749	0.11%
2023/05/08	0	0.00	1	32.85	32.65	-1	1,750	-0.06%
2023/05/03	0	0.00	3	33.00	33.10	-3	1,869	-0.16%
2023/05/02	1	33.60	1	33.90	33.60	0	1,869	0.00%
2023/04/28	3	32.40	0	0.00	32.55	3	1,793	0.17%
2023/04/27	1	31.95	2	32.00	31.95	-1	1,779	-0.06%
2023/04/21	2	32.20	7	32.54	31.90	-5	1,746	-0.29%
2023/04/20	3	33.67	0	0.00	32.85	3	1,718	0.17%
2023/04/19	2	34.18	0	34.10	34.05	2	1,657	0.12%
2023/04/18	8	34.07	1	33.80	33.65	7	1,595	0.44%
2023/04/17	5	34.57	3	33.83	35.05	2	1,470	0.14%
2023/04/12	1	32.00	0	0.00	32.10	1	1,207	0.08%
2023/03/31	1	31.85	0	0.00	31.85	1	1,221	0.08%
2023/03/27	0	0.00	2	32.65	32.60	-2	1,229	-0.16%
2023/03/23	0	0.00	1	33.00	32.75	-1	1,215	-0.08%
2023/03/22	0	0.00	1	32.80	32.60	-1	1,201	-0.08%
2023/03/13	2	32.20	0	0.00	32.25	2	1,308	0.15%
2023/03/10	2	32.98	2	33.55	32.90	0	1,352	0.00%
2023/03/09	0	0.00	9	33.17	33.05	-9	1,328	-0.68%
2023/03/08	0	0.00	8	32.94	33.60	-8	1,284	-0.62%
2023/03/07	1	31.70	1	31.90	31.80	0	1,217	0.00%
2023/03/06	3	31.92	0	0.00	31.90	3	1,201	0.25%
2023/03/03	2	32.13	0	0.00	32.00	2	1,189	0.17%
2023/03/02	6	32.19	2	32.15	32.30	4	1,168	0.34%
2023/03/01	0	0.00	68	31.26	31.35	-68	1,110	-6.12%
2023/02/23	0	0.00	15	31.20	31.15	-15	1,104	-1.36%
2023/02/22	0	0.00	10	30.92	30.95	-10	1,110	-0.90%
2023/02/21	1	31.30	2	31.33	31.35	-1	1,117	-0.09%
2023/02/20	0	31.50	0	0.00	31.35	0	1,122	0.00%
2023/02/17	1	31.00	0	0.00	31.00	1	1,121	0.09%
2023/02/16	0	31.00	0	0.00	31.00	0	1,138	0.00%
2023/02/10	0.1	31.16	0	0.00	31.00	0.1	1,157	0.01%
2023/02/08	1	31.15	0	0.00	31.10	1	1,138	0.09%
2023/02/07	0	0.00	1	31.45	31.05	-1	1,128	-0.09%
2023/02/06	2	31.35	0	0.00	31.30	2	1,119	0.18%
2023/02/03	13	31.93	12	32.10	31.85	1	1,112	0.09%
2023/02/02	1	31.15	1	30.80	31.75	0	1,020	0.00%
2023/01/17	0	0.00	0.1	28.80	29.00	-0.1	991	-0.01%
2023/01/13	1	28.80	0	0.00	28.75	1	1,001	0.10%
2023/01/10	10	28.95	2	29.15	28.90	8	1,019	0.78%
2023/01/03	0	0.00	10	28.50	29.25	-10	1,069	-0.94%
2022/12/27	0	0.00	20	29.10	29.05	-20	1,094	-1.83%
2022/12/26	10	29.00	0	0.00	28.95	10	1,102	0.91%
2022/12/23	12	29.05	0	0.00	29.35	12	1,106	1.08%
2022/12/21	10	29.80	1	29.75	29.55	9	1,148	0.78%
2022/12/20	1	29.80	5	30.20	29.65	-4	1,164	-0.34%
2022/12/19	13	30.26	0	0.00	30.10	13	1,218	1.07%
2022/12/16	1	30.55	1	30.50	30.40	0	1,260	0.00%
2022/12/15	1	30.90	10	30.90	30.90	-9	1,287	-0.70%
2022/12/14	1	30.90	0	0.00	30.85	1	1,293	0.08%
2022/12/12	13.2	31.03	0	0.00	30.75	13.2	1,304	1.01%
2022/12/09	3	32.75	5	32.80	32.35	-2	1,295	-0.15%
2022/12/08	2	32.78	0	0.00	32.90	2	1,301	0.15%
2022/12/07	15.3	33.18	0	0.00	32.90	15.3	1,309	1.17%
2022/12/06	12	33.47	0	0.00	33.25	12	1,308	0.92%
2022/12/05	19	34.66	3	34.50	34.50	16	1,307	1.22%
2022/12/02	0	0.00	2	33.90	34.35	-2	1,266	-0.16%
2022/12/01	3	33.08	15	33.08	33.05	-12	1,221	-0.98%
2022/11/30	0	0.00	12	33.01	32.85	-12	1,268	-0.95%
2022/11/29	1	32.20	2	32.58	32.70	-1	1,353	-0.07%
2022/11/28	0	0.00	2	31.50	31.75	-2	1,772	-0.11%
2022/11/25	0	0.00	10	31.93	31.75	-10	1,837	-0.54%
2022/11/23	0	0.00	5	32.14	31.90	-5	2,028	-0.25%
2022/11/22	2	31.68	1	31.65	31.50	1	2,096	0.05%
2022/11/21	3	31.88	1	32.25	31.85	2	2,222	0.09%
2022/11/18	2	32.35	0	0.00	32.05	2	2,287	0.09%
2022/11/17	0	0.00	2	32.78	32.90	-2	2,373	-0.08%
2022/11/16	9	32.29	0	0.00	32.15	9	2,493	0.36%
2022/11/15	16	32.69	0	0.00	32.50	16	2,664	0.60%
2022/11/14	4	32.65	0	0.00	32.75	4	2,723	0.15%
2022/11/11	0	0.00	1	32.60	31.50	-1	2,803	-0.04%
2022/11/10	0.4	31.85	0	0.00	31.55	0.4	2,849	0.01%
2022/11/09	1	32.40	0	0.00	32.20	1	3,053	0.03%
2022/11/08	1	32.60	0	0.00	32.20	1	3,127	0.03%
2022/11/04	0	0.00	1	31.75	31.95	-1	3,400	-0.03%
2022/11/02	1	31.25	0	0.00	31.20	1	3,654	0.03%
2022/10/26	0	0.00	1	30.10	29.85	-1	3,704	-0.03%
2022/10/25	0.2	30.80	1	31.00	30.40	-0.8	3,707	-0.02%
2022/10/20	1.2	30.83	0	0.00	31.15	1.2	3,780	0.03%
2022/10/19	0	0.00	2	32.70	32.05	-2	3,768	-0.05%
2022/10/14	2	32.25	0	0.00	31.65	2	3,754	0.05%
2022/10/13	0.3	31.30	12	32.45	30.55	-11.7	3,747	-0.31%
2022/10/12	0	0.00	3	33.25	33.30	-3	3,719	-0.08%
2022/10/11	1	34.15	15	33.62	33.05	-14	3,722	-0.38%
2022/10/07	0	0.00	2	35.68	35.80	-2	3,716	-0.05%
2022/10/05	0	0.00	5	35.45	35.45	-5	3,738	-0.13%
2022/10/04	0	0.00	3	34.90	35.15	-3	3,731	-0.08%
2022/09/29	0	0.00	4	33.80	33.60	-4	3,741	-0.11%
2022/09/27	0	0.00	1	34.90	35.40	-1	3,725	-0.03%
2022/09/26	6	35.33	5	36.53	34.55	1	3,730	0.03%
2022/09/23	0	0.00	1	37.85	37.80	-1	3,711	-0.03%
2022/09/22	0	0.00	2	38.40	38.40	-2	3,688	-0.05%
2022/09/20	2	38.10	2	38.05	38.05	0	3,674	0.00%
2022/09/19	2	37.60	0	0.00	37.35	2	3,686	0.05%
2022/09/16	0	0.00	2	38.50	38.15	-2	3,683	-0.05%
2022/09/15	0.9	38.60	5	38.50	38.15	-4.1	3,701	-0.11%
2022/09/14	5	38.04	2	37.70	38.05	3	3,721	0.08%
2022/09/13	2	38.40	0	0.00	38.40	2	3,727	0.05%
2022/09/08	4	38.45	1	38.60	38.35	3	3,811	0.08%
2022/09/07	13	38.34	0	0.00	38.00	13	3,860	0.34%
2022/09/05	7	40.11	11	39.82	39.25	-4	4,124	-0.10%
2022/09/02	29	42.32	18	42.03	40.05	11	4,057	0.27%
2022/09/01	10	41.35	5	41.75	41.30	5	3,641	0.14%
2022/08/31	8	41.94	0	0.00	41.80	8	3,613	0.22%
2022/08/30	2	41.05	11	41.15	41.55	-9	3,649	-0.25%
2022/08/29	2	39.15	7	39.94	39.85	-5	3,608	-0.14%
2022/08/26	11	41.42	22	41.40	41.05	-11	3,582	-0.31%
2022/08/25	12	40.87	4	40.80	40.85	8	3,486	0.23%
2022/08/24	8	40.85	6	41.32	40.20	2	3,480	0.06%
2022/08/23	10	40.60	6	40.74	40.90	4	3,453	0.12%
2022/08/22	10	40.64	6	40.51	40.30	4	3,368	0.12%
2022/08/19	27	39.95	15	39.68	39.60	12	3,242	0.37%
2022/08/18	7	39.97	14	39.66	39.80	-7	3,224	-0.22%
2022/08/17	0	0.00	10	38.50	38.90	-10	3,160	-0.32%
2022/08/16	61	39.80	70	39.89	39.00	-9	3,209	-0.28%
2022/08/15	25	39.00	5	39.10	39.00	20	3,030	0.66%
2022/08/12	25	38.94	20	38.84	38.85	5	2,969	0.17%
2022/08/11	20	38.85	1	39.10	38.65	19	2,872	0.66%
2022/08/10	0	0.00	8	37.80	38.20	-8	2,751	-0.29%
2022/08/09	1	35.90	0	0.00	36.35	1	2,578	0.04%
2022/08/08	0	0.00	1	35.35	35.70	-1	2,636	-0.04%
2022/08/05	2	34.25	5	34.46	34.50	-3	2,671	-0.11%
2022/08/04	1	32.80	0	0.00	32.80	1	2,690	0.04%
2022/08/03	2	33.80	0	0.00	33.30	2	2,738	0.07%
2022/08/02	0	0.00	1	33.90	33.80	-1	2,777	-0.04%
2022/08/01	1	34.70	0	0.00	34.80	1	2,799	0.04%
2022/07/28	0	0.00	12	35.35	35.30	-12	2,803	-0.43%
2022/07/27	27	36.34	26	35.98	35.65	1	2,795	0.04%
2022/07/26	1	34.95	1	35.00	34.95	0	2,738	0.00%
2022/07/22	1	34.95	10	34.95	34.60	-9	2,774	-0.32%
2022/07/15	2	34.25	15	34.23	34.20	-13	3,036	-0.43%
2022/07/14	2	33.55	2	34.10	34.25	0	3,130	0.00%
2022/07/13	3	33.67	5	33.55	33.75	-2	3,198	-0.06%
2022/07/12	3	32.30	0	0.00	32.00	3	3,450	0.09%
2022/07/11	2	32.90	1	33.20	33.35	1	3,883	0.03%
2022/07/08	11	32.99	4	32.99	33.15	7	4,194	0.17%
2022/07/05	0	0.00	1	32.15	32.25	-1	4,362	-0.02%
2022/07/04	0	0.00	18	31.84	31.85	-18	4,523	-0.40%
2022/07/01	20	32.55	30	32.05	32.05	-10	4,529	-0.22%
2022/06/30	1	34.30	0	0.00	34.45	1	4,517	0.02%
2022/06/29	1	35.80	0	0.00	35.40	1	4,558	0.02%
2022/06/28	2	36.10	9	36.31	36.10	-7	4,601	-0.15%
2022/06/27	14	36.63	3	36.42	36.70	11	4,757	0.23%
2022/06/24	0	0.00	3	35.18	35.15	-3	4,860	-0.06%
2022/06/22	2	36.13	2	36.55	35.05	0	5,378	0.00%
2022/06/21	7	36.80	2	36.70	37.00	5	5,397	0.09%
2022/06/20	12	37.08	7	37.52	36.00	5	5,406	0.09%
2022/06/17	4	37.59	0	0.00	38.20	4	5,381	0.07%
2022/06/16	11	39.32	14	39.25	37.80	-3	5,332	-0.06%
2022/06/15	16	39.67	15	39.41	38.80	1	5,271	0.02%
2022/06/14	7	37.79	24	38.41	39.20	-17	5,034	-0.34%
2022/06/13	6	37.10	3	37.25	36.75	3	4,943	0.06%
2022/06/10	4	38.35	1	38.30	38.35	3	4,923	0.06%
2022/06/09	7	38.52	0	0.00	38.80	7	4,912	0.14%
2022/06/08	16	39.37	12	39.77	38.20	4	4,888	0.08%
2022/06/07	3	39.25	1	39.10	39.00	2	4,795	0.04%
2022/06/06	0	0.00	2	38.33	38.95	-2	4,743	-0.04%
2022/06/02	2	37.83	1	37.95	37.75	1	4,734	0.02%
2022/06/01	6	39.10	1	39.05	38.45	5	4,748	0.11%
2022/05/31	0	0.00	4	38.46	38.70	-4	4,733	-0.08%
2022/05/30	8	38.23	11	38.24	38.20	-3	4,689	-0.06%
2022/05/27	1	37.60	0	0.00	37.75	1	4,676	0.02%
2022/05/26	12	37.60	0	0.00	37.20	12	4,672	0.26%
2022/05/25	0	0.00	11	38.00	37.95	-11	4,653	-0.24%
2022/05/24	10	38.55	10	38.14	37.05	0	4,701	0.00%
2022/05/19	1	36.80	1	37.30	37.25	0	4,702	0.00%
2022/05/18	4	38.05	5	37.92	37.80	-1	4,731	-0.02%
2022/05/17	1	38.35	1	38.15	37.95	0	4,890	0.00%
2022/05/16	11	37.78	15	38.29	37.00	-4	4,912	-0.08%
2022/05/13	3	37.60	2	37.75	37.55	1	4,901	0.02%
2022/05/11	0	0.00	5	37.34	36.70	-5	5,068	-0.10%
2022/05/10	2	36.00	2	36.15	37.00	0	5,118	0.00%
2022/05/09	15	35.95	1.2	36.03	35.45	13.8	5,182	0.27%
2022/05/06	0.2	35.20	0	0.00	35.40	0.2	5,441	0.00%
2022/05/05	2	36.13	1	35.95	35.90	1	5,534	0.02%
2022/05/04	1	35.20	1	35.55	35.20	0	5,557	0.00%
2022/04/29	5	35.36	0	0.00	34.80	5	5,721	0.09%
2022/04/28	0	0.00	6	35.30	34.90	-6	5,775	-0.10%
2022/04/27	0	0.00	13	34.47	34.30	-13	5,799	-0.22%
2022/04/26	3	36.30	0	0.00	35.80	3	5,783	0.05%
2022/04/25	1	37.20	5	36.89	36.45	-4	5,789	-0.07%
2022/04/22	0	0.00	3	38.82	38.55	-3	5,790	-0.05%
2022/04/21	3	38.05	2	37.85	38.55	1	5,761	0.02%
2022/04/20	15	38.29	33	38.13	37.85	-18	5,760	-0.31%
2022/04/19	23	39.28	1	39.10	38.95	22	5,738	0.38%
2022/04/18	12	39.85	7	39.41	39.00	5	5,773	0.09%
2022/04/15	60	40.93	29	40.44	40.05	31	5,577	0.56%
2022/04/14	30	39.91	8	39.98	40.25	22	5,294	0.42%
2022/04/13	18	37.63	0	0.00	38.80	18	5,063	0.36%
2022/04/12	0	0.00	1	37.00	37.40	-1	5,162	-0.02%
2022/04/11	2	38.73	14	38.30	38.10	-12	5,229	-0.23%
2022/04/08	11	38.80	23.2	39.42	38.50	-12.2	5,315	-0.23%
2022/04/06	4	38.83	12	38.87	38.65	-8	6,042	-0.13%
2022/04/01	3	38.58	5	38.44	38.80	-2	6,485	-0.03%
2022/03/31	6	38.38	27	38.36	37.75	-21	6,581	-0.32%
2022/03/30	13	39.75	27	40.37	38.90	-14	7,251	-0.19%
2022/03/29	3	38.95	26	38.82	39.05	-23	7,476	-0.31%
2022/03/28	21.5	38.95	13	38.88	38.80	8.5	7,601	0.11%
2022/03/25	70	38.77	62	37.58	38.90	8	7,553	0.11%
2022/03/24	6.2	36.63	0	0.00	36.40	6.2	7,421	0.08%
2022/03/22	0	0.00	1	35.85	35.95	-1	8,095	-0.01%
2022/03/18	0	0.00	4	33.80	34.50	-4	9,939	-0.04%
2022/03/15	14	32.99	0	0.00	32.75	14	11,867	0.12%
2022/03/11	0	0.00	1	34.10	34.10	-1	12,692	-0.01%
2022/03/10	0	0.00	3	34.45	34.60	-3	12,831	-0.02%
2022/03/09	1	33.10	0	0.00	33.45	1	12,994	0.01%
2022/03/08	1.1	33.26	0	0.00	32.30	1.1	13,393	0.01%
2022/03/07	12.1	33.69	0	0.00	33.25	12.1	13,881	0.09%
2022/03/04	0	0.00	1	36.40	35.50	-1	14,764	-0.01%
2022/03/03	0	0.00	53	36.21	35.90	-53	16,118	-0.33%
2022/03/01	1	35.60	0	0.00	36.85	1	16,869	0.01%
2022/02/25	4	34.34	7	34.16	34.10	-3	17,953	-0.02%
2022/02/24	6.1	34.37	1	35.15	33.50	5.1	18,494	0.03%
2022/02/23	2	36.00	3	35.73	35.90	-1	18,671	-0.01%
2022/02/22	20.2	35.86	3	35.72	35.25	17.2	18,671	0.09%
2022/02/21	7	36.60	2	37.23	37.25	5	18,639	0.03%
2022/02/18	11	37.15	3	37.22	37.35	8	18,656	0.04%
2022/02/17	7	38.56	10	38.25	37.80	-3	18,672	-0.02%
2022/02/16	3	37.70	1	38.20	37.70	2	18,536	0.01%
2022/02/15	0	0.00	30	37.59	37.70	-30	18,594	-0.16%
2022/02/14	58	37.48	44	37.66	37.25	14	18,665	0.08%
2022/02/11	7	37.13	2	37.95	37.80	5	18,779	0.03%
2022/02/10	10	37.47	7	37.73	37.15	3	18,766	0.02%
2022/02/09	11	37.05	5	37.45	37.25	6	18,887	0.03%
2022/02/08	36	36.86	41	36.72	36.95	-5	18,942	-0.03%
2022/02/07	17	35.50	9	35.73	36.10	8	18,909	0.04%
2022/01/26	1	32.60	20	32.26	32.85	-19	18,904	-0.10%
2022/01/25	3	33.00	0	0.00	31.90	3	18,866	0.02%
2022/01/24	1	32.40	0	0.00	33.50	1	18,752	0.01%
2022/01/19	0	0.00	3	35.08	34.70	-3	18,610	-0.02%
2022/01/18	4	36.08	1	36.25	35.35	3	18,576	0.02%
2022/01/17	1	35.65	0	0.00	35.95	1	18,534	0.01%
2022/01/14	0	0.00	2	35.45	35.35	-2	18,480	-0.01%
2022/01/13	7	36.10	2	36.50	36.70	5	18,418	0.03%
2022/01/12	8	36.93	6	36.43	35.95	2	18,355	0.01%
2022/01/11	3.2	36.19	16	36.24	36.00	-12.8	18,272	-0.07%
2022/01/10	5	37.35	2	37.35	37.35	3	18,156	0.02%
2022/01/07	2	38.03	2	38.13	37.90	0	18,085	0.00%
2022/01/06	11	39.46	6	39.17	38.85	5	17,932	0.03%
2022/01/05	11.3	40.88	5	40.33	39.40	6.3	17,850	0.04%
2022/01/04	3	41.65	12	41.98	41.40	-9	17,680	-0.05%
2022/01/03	46	41.62	8	41.80	41.80	38	17,602	0.22%
2021/12/30	17.2	42.16	8	42.62	41.85	9.2	17,423	0.05%
2021/12/29	46	43.21	64	43.04	43.10	-18	17,177	-0.10%
2021/12/28	53.3	42.50	39	42.40	41.05	14.3	16,524	0.09%
2021/12/27	8	41.46	2	41.98	41.00	6	16,176	0.04%
2021/12/24	53	43.39	60	43.29	42.40	-7	16,084	-0.04%
2021/12/23	29	41.61	31	42.47	42.90	-2	15,363	-0.01%
2021/12/22	9	41.06	19	40.71	40.20	-10	15,022	-0.07%
2021/12/21	21	38.89	47.5	39.13	40.50	-26.5	14,775	-0.18%
2021/12/20	8	39.93	6	40.07	39.25	2	14,545	0.01%
2021/12/17	18	40.36	59	40.56	39.75	-41	14,380	-0.29%
2021/12/16	102	42.88	40	43.19	42.30	62	14,056	0.44%	大買/
2021/12/15	10	43.76	7	43.64	42.50	3	13,618	0.02%
2021/12/14	125.5	42.81	87	43.53	43.30	38.5	12,970	0.30%	大買/
2021/12/13	2	41.50	5	42.58	43.10	-3	11,711	-0.03%
2021/12/10	39	39.87	31.9	40.26	39.20	7.1	11,397	0.06%
2021/12/09	102.9	40.30	111	40.32	39.00	-8.1	10,761	-0.08%	大買/大賣/
2021/12/08	34	39.47	69	40.15	40.35	-35	9,750	-0.36%
2021/12/07	15	35.05	26.4	35.89	36.70	-11.4	9,272	-0.12%
2021/12/06	3	34.55	1	33.55	33.40	2	8,898	0.02%
2021/12/03	42	34.40	3	34.28	34.00	39	8,754	0.45%
2021/12/02	3	35.83	11	34.82	34.00	-8	8,572	-0.09%
2021/12/01	12	37.98	25	37.27	37.15	-13	8,163	-0.16%
2021/11/30	37	38.44	21	37.99	37.45	16	7,640	0.21%
2021/11/29	32	36.25	49	35.75	36.80	-17	6,716	-0.25%
2021/11/26	18	32.52	12	33.19	34.45	6	5,322	0.11%
2021/11/25	14	32.12	1	31.50	31.35	13	4,758	0.27%
2021/11/24	192	34.23	184	33.64	32.80	8	4,521	0.18%	大買/大賣/
2021/11/23	68	31.88	34	32.35	32.75	34	3,395	1.00%
2021/11/22	16	29.09	25.3	29.05	29.80	-9.3	2,830	-0.33%
2021/11/19	4	26.99	1	26.65	27.10	3	2,575	0.12%
2021/11/18	1	26.30	0	0.00	26.35	1	2,545	0.04%
2021/11/17	1	27.30	1	27.70	26.60	0	2,518	0.00%
2021/11/16	1	27.50	0	0.00	27.15	1	2,448	0.04%
2021/11/12	5	27.69	1	27.15	27.00	4	2,329	0.17%
2021/11/11	0	0.00	4	29.15	28.60	-4	2,210	-0.18%
2021/11/10	9	28.24	2	28.63	28.65	7	2,081	0.34%
2021/11/09	0	0.00	32	27.20	27.75	-32	1,823	-1.75%
2021/11/08	41	27.42	1	27.55	27.40	40	1,724	2.32%
2021/11/05	2	26.30	2	26.60	26.90	0	1,514	0.00%
2021/11/04	0	0.00	9	26.28	26.20	-9	1,356	-0.66%
2021/11/03	0	0.00	22	23.54	25.25	-22	1,107	-1.99%
2021/10/29	0	0.00	3	22.85	22.95	-3	1,075	-0.28%
2021/10/27	3	23.05	2	22.90	23.50	1	1,082	0.09%
2021/10/26	0	0.00	3	22.45	22.40	-3	1,071	-0.28%
2021/10/25	1	22.40	0	0.00	22.60	1	1,073	0.09%
2021/10/21	0	0.00	6	22.85	22.95	-6	1,122	-0.53%
2021/10/19	10	22.98	0	0.00	22.85	10	1,192	0.84%
2021/10/15	2	23.15	0	0.00	22.95	2	1,239	0.16%
2021/10/12	10	23.38	0	0.00	23.30	10	1,289	0.78%
2021/10/08	9	25.00	0	0.00	24.10	9	1,302	0.69%
2021/10/05	0	0.00	1	24.45	24.30	-1	1,571	-0.06%
2021/10/04	2	26.05	2	24.70	24.40	0	1,725	0.00%
2021/09/29	1	24.60	5	24.25	24.00	-4	1,635	-0.24%
2021/09/14	0	0.00	5	24.55	24.65	-5	2,230	-0.22%
2021/09/01	2	25.08	3	24.98	24.95	-1	2,330	-0.04%
2021/08/31	3	24.87	1	25.05	24.80	2	2,399	0.08%
2021/08/26	1	24.25	0	0.00	24.05	1	2,464	0.04%
2021/08/19	6	23.42	45	23.04	23.00	-39	2,581	-1.51%
2021/08/17	0	0.00	17	23.10	22.45	-17	2,583	-0.66%
2021/08/16	2	23.08	0	0.00	23.00	2	2,594	0.08%
2021/08/12	0	0.00	30	24.10	24.60	-30	2,635	-1.14%
2021/08/11	0	0.00	5	24.10	24.00	-5	2,680	-0.19%
2021/08/06	7	26.41	0	0.00	26.20	7	2,791	0.25%
2021/08/05	2	25.65	0	0.00	26.70	2	2,845	0.07%
2021/08/04	0	0.00	1	26.30	26.60	-1	2,875	-0.03%
2021/08/02	46	25.23	0	0.00	25.20	46	2,925	1.57%
2021/07/27	2	26.48	0	0.00	25.80	2	3,123	0.06%
2021/07/14	0	0.00	1	28.10	27.95	-1	4,163	-0.02%
2021/07/13	4	28.59	13	28.36	27.65	-9	4,393	-0.20%
2021/07/12	3	29.63	5	30.00	29.90	-2	4,333	-0.05%
2021/07/09	0	0.00	4	28.45	29.20	-4	4,173	-0.10%
2021/07/08	1	27.05	0	0.00	27.05	1	4,045	0.02%
2021/07/06	2	27.00	2	27.00	26.50	0	4,039	0.00%
2021/07/05	50	27.00	1.2	26.98	26.80	48.8	4,095	1.19%
2021/07/02	6	27.24	0	0.00	26.90	6	4,135	0.15%
2021/07/01	3	28.92	3.2	29.15	27.60	-0.2	4,122	0.00%
2021/06/30	1	27.35	0	0.00	28.40	1	3,979	0.03%
2021/06/29	0.4	27.50	1	26.90	27.40	-0.6	3,858	-0.02%
2021/06/28	0	0.00	2	26.35	26.30	-2	3,736	-0.05%
2021/06/25	2	25.50	2	25.65	25.45	0	3,680	0.00%
2021/06/17	1	25.10	1	24.75	25.15	0	3,589	0.00%
2021/06/11	1	25.25	0	0.00	24.70	1	3,565	0.03%
2021/06/08	3	26.33	0	0.00	26.05	3	3,588	0.08%
2021/06/07	0	0.00	2	26.25	26.70	-2	3,518	-0.06%
2021/06/04	3	24.85	0	0.00	24.50	3	3,454	0.09%
2021/06/03	1	25.05	1	25.05	25.05	0	3,470	0.00%
2021/06/02	0	0.00	1	24.90	25.05	-1	3,477	-0.03%
2021/05/27	0	0.00	1	22.45	22.30	-1	3,390	-0.03%
2021/05/26	0	0.00	5	21.91	22.05	-5	3,386	-0.15%
2021/05/24	2	22.23	1	22.35	22.20	1	3,387	0.03%
2021/05/20	1	21.30	0	0.00	20.95	1	3,401	0.03%
2021/05/19	3	20.73	0	0.00	21.45	3	3,398	0.09%
2021/05/18	2	19.58	1	19.85	19.85	1	3,365	0.03%
2021/05/13	1	20.95	0	0.00	20.95	1	3,242	0.03%
2021/05/11	0	0.00	2	25.30	24.50	-2	3,103	-0.06%
2021/05/07	1	26.15	0	0.00	27.20	1	3,030	0.03%
2021/05/06	1	25.85	1	25.70	25.60	0	2,982	0.00%
2021/05/05	3	25.73	0	0.00	25.55	3	2,955	0.10%
2021/05/04	0	0.00	1	25.50	25.15	-1	3,016	-0.03%
2021/05/03	3	28.38	7	28.39	27.90	-4	2,968	-0.13%
2021/04/29	2	28.80	1	28.50	28.95	1	2,910	0.03%
2021/04/28	3	28.78	1	28.60	28.30	2	2,797	0.07%
2021/04/27	3	30.30	1	30.80	30.30	2	2,591	0.08%
2021/04/26	9	29.95	0	0.00	30.15	9	2,496	0.36%
2021/04/23	7	27.81	0	0.00	28.40	7	2,370	0.30%
2021/04/22	28	28.38	20	29.40	27.65	8	2,280	0.35%
2021/04/21	0	0.00	2	25.60	27.10	-2	2,052	-0.10%
2021/04/20	7	24.72	16	24.07	24.95	-9	1,896	-0.47%
2021/04/19	7	23.51	4	23.80	24.20	3	1,699	0.18%
2021/04/12	10	22.25	0	0.00	22.05	10	1,518	0.66%
2021/04/08	0	0.00	1	21.30	21.25	-1	1,434	-0.07%
2021/04/07	1	20.55	0	0.00	20.60	1	1,373	0.07%
2021/04/06	1	20.45	0	0.00	20.50	1	1,345	0.07%
2021/03/17	0	0.00	0.1	19.85	19.75	-0.1	1,509	-0.01%
2021/03/09	0	0.00	15	19.10	19.00	-15	1,453	-1.03%
2021/03/08	1	19.10	2	19.15	19.10	-1	1,438	-0.07%
2021/03/05	15	19.25	0	0.00	19.35	15	1,436	1.04%
2021/03/02	0	0.00	25	19.05	18.90	-25	1,686	-1.48%
2021/02/24	0	0.00	55	18.90	18.85	-55	1,713	-3.21%
2021/02/23	0	0.00	2	19.10	19.05	-2	1,693	-0.12%
2021/02/19	35	18.69	1	18.35	18.70	34	1,627	2.09%
2021/02/17	45	17.85	0	0.00	18.05	45	1,561	2.88%
2021/01/26	1	18.00	4	18.10	17.65	-3	1,503	-0.20%
2021/01/25	0	0.00	2	17.45	18.15	-2	1,379	-0.14%
2021/01/15	0	0.00	0.4	17.50	17.45	-0.4	1,298	-0.03%
2021/01/13	0	0.00	1	17.70	17.70	-1	1,281	-0.08%
2021/01/12	0	0.00	4	17.70	17.70	-4	1,276	-0.31%
2021/01/11	5	17.65	0	0.00	17.80	5	1,268	0.39%
2021/01/08	0	0.00	2	17.75	17.70	-2	1,263	-0.16%
2021/01/06	3	18.12	1	18.05	18.05	2	1,225	0.16%
2021/01/05	7	18.64	0.4	18.70	18.75	6.6	1,171	0.56%
2020/12/22	4	17.40	0	0.00	17.25	4	887	0.45%
2020/12/18	2	17.65	4	17.70	17.50	-2	850	-0.24%
2020/12/17	0.9	17.50	10	17.00	17.50	-9.1	719	-1.27%
2020/12/11	5	16.65	0	0.00	16.65	5	635	0.79%
2020/12/10	2	16.70	0	0.00	16.75	2	633	0.32%
2020/12/09	2	16.75	0	0.00	16.80	2	629	0.32%
2020/12/03	2	16.95	0	0.00	16.95	2	598	0.33%
2020/12/02	0	0.00	3	17.00	16.95	-3	585	-0.51%
2020/12/01	5	16.95	0	0.00	17.10	5	572	0.87%
2020/11/27	5	17.28	5	17.40	17.30	0	535	0.00%
2020/11/25	5	16.45	0	0.00	16.40	5	276	1.81%
2020/11/23	0	0.00	3	16.05	16.40	-3	239	-1.25%
2020/11/20	3	15.98	0	0.00	15.95	3	220	1.36%
2020/11/18	0	0.00	2	15.88	15.95	-2	223	-0.90%
2020/11/11	2	15.95	0	0.00	15.95	2	222	0.90%
2020/10/16	0	0.00	1	15.70	15.70	-1	275	-0.36%
2020/08/11	0	0.00	8	14.83	14.90	-8	764	-1.05%
2020/08/10	0	0.00	2	14.80	14.95	-2	780	-0.26%
2020/08/07	10	14.75	0	0.00	14.80	10	797	1.25%
2020/07/27	0	0.00	20	14.90	14.80	-20	1,278	-1.56%
2020/07/23	0	0.00	1	15.05	15.10	-1	1,284	-0.08%
2020/07/06	0	0.00	1	15.30	15.30	-1	1,503	-0.07%
2020/06/04	2	16.43	0	0.00	16.45	2	1,527	0.13%
2020/06/03	0	0.00	20	15.95	16.35	-20	1,471	-1.36%
2020/05/12	5	16.15	5	15.90	16.25	0	1,234	0.00%
2020/05/08	10	17.10	2	16.90	15.90	8	1,162	0.69%
2020/05/06	2	15.95	0	0.00	16.05	2	912	0.22%
2020/05/04	0	0.00	10	15.40	15.40	-10	880	-1.14%
2020/04/30	10	15.70	0	0.00	15.70	10	880	1.14%
2020/04/29	0	0.00	40	15.36	15.35	-40	865	-4.62%
2020/04/28	0	0.00	60	15.31	15.30	-60	861	-6.96%
2020/04/27	0	0.00	30	15.30	15.35	-30	872	-3.44%
2020/04/24	0	0.00	20	15.35	15.30	-20	863	-2.32%
2020/04/23	0	0.00	20	15.40	15.40	-20	867	-2.30%
2020/04/20	0	0.00	28	15.30	15.55	-28	884	-3.17%
2020/04/17	2	14.75	31	14.89	14.85	-29	761	-3.81%
2020/04/16	0	0.00	10	14.35	14.45	-10	701	-1.43%
2020/04/14	36	14.38	0	0.00	14.45	36	692	5.20%
2020/04/10	1	13.55	0	0.00	13.65	1	671	0.15%
2020/04/09	0	0.00	11	13.54	13.75	-11	713	-1.54%
2020/04/08	0	0.00	10	13.25	13.25	-10	746	-1.34%
2020/04/07	0	0.00	10	13.10	13.10	-10	743	-1.35%
2020/04/06	0	0.00	5	12.85	12.95	-5	742	-0.67%
2020/04/01	0	0.00	10	12.93	13.00	-10	750	-1.33%
2020/03/31	0	0.00	5	13.00	12.95	-5	760	-0.66%
2020/03/27	0	0.00	10	13.00	12.95	-10	788	-1.27%
2020/03/26	0	0.00	40	12.73	12.85	-40	806	-4.96%
2020/03/25	14	12.88	3	12.90	12.85	11	805	1.37%
2020/03/23	0	0.00	4	12.15	12.30	-4	804	-0.50%
2020/03/17	1	13.55	0	0.00	13.60	1	808	0.12%
2020/03/13	2	14.15	0	0.00	14.40	2	797	0.25%
2020/03/11	1	17.05	0	0.00	16.50	1	782	0.13%
2020/03/09	1	16.30	0	0.00	16.20	1	708	0.14%
2020/02/13	0	0.00	5	16.35	16.25	-5	707	-0.71%
2020/02/10	0	0.00	15	16.00	16.20	-15	709	-2.11%
2020/02/07	1	16.30	0	0.00	16.25	1	715	0.14%
2020/02/04	0	0.00	5	15.40	15.80	-5	667	-0.75%
2020/01/17	5	17.00	0	0.00	17.05	5	679	0.74%
2020/01/15	10	17.18	0	0.00	17.25	10	664	1.50%
2020/01/14	5	17.05	0	0.00	17.05	5	634	0.79%
2020/01/07	5	16.95	0	0.00	16.95	5	637	0.78%
2020/01/06	10	17.10	0	0.00	17.10	10	640	1.56%
2020/01/03	15	17.38	0	0.00	17.30	15	633	2.37%
2020/01/02	10	17.38	0	0.00	17.45	10	584	1.71%
2019/12/31	5	17.00	0	0.00	17.00	5	528	0.95%
2019/12/30	5	16.95	0	0.00	17.05	5	528	0.95%
2019/12/27	9	16.98	0	0.00	17.05	9	527	1.71%
2019/12/20	3	16.85	0	0.00	16.90	3	479	0.63%
2019/12/17	3	16.80	0	0.00	16.85	3	478	0.63%
2019/12/11	2	16.80	0	0.00	16.85	2	437	0.46%
2019/12/06	3	16.90	0	0.00	16.85	3	429	0.70%
2019/11/26	0	0.00	25	16.42	16.45	-25	397	-6.29%
2019/11/04	0	0.00	5	17.05	17.15	-5	346	-1.44%
2019/11/01	0	0.00	12	17.01	17.10	-12	355	-3.38%
2019/10/29	2	17.35	0	0.00	17.15	2	345	0.58%
2019/10/28	5	17.30	0	0.00	17.35	5	346	1.44%
2019/10/25	5	16.75	0	0.00	17.00	5	329	1.52%
2019/10/24	4	16.60	0	0.00	16.65	4	318	1.26%
2019/10/21	0	0.00	20	16.25	16.50	-20	322	-6.20%
2019/10/17	0	0.00	62	16.37	16.55	-62	303	-20.40%
2019/10/14	0	0.00	59	16.72	16.50	-59	292	-20.15%
2019/10/09	0	0.00	2	16.80	16.90	-2	282	-0.71%
2019/10/08	0	0.00	3	17.05	17.15	-3	277	-1.08%
2019/09/27	0	0.00	1	17.50	17.50	-1	309	-0.32%
2019/09/26	1	17.50	0	0.00	17.60	1	308	0.32%
2019/09/25	5	17.72	0	0.00	17.65	5	305	1.64%
2019/09/12	2	17.85	0	0.00	17.85	2	315	0.63%
2019/09/09	15	17.72	0	0.00	17.70	15	322	4.65%
2019/09/06	1	17.95	0	0.00	18.05	1	321	0.31%
2019/09/05	2	17.65	0	0.00	17.70	2	316	0.63%
2019/08/28	0	0.00	1	17.60	17.45	-1	321	-0.31%
2019/08/27	2	17.60	0	0.00	17.60	2	323	0.62%
2019/08/26	7	17.45	0	0.00	17.55	7	324	2.15%
2019/08/23	2	17.60	0	0.00	17.80	2	332	0.60%
2019/08/22	2	17.70	0	0.00	17.65	2	334	0.60%
2019/08/21	0	0.00	1	17.75	17.75	-1	340	-0.29%
2019/08/20	2	17.40	0	0.00	17.45	2	342	0.58%
2019/08/15	1	17.00	0	0.00	17.15	1	353	0.28%
2019/08/12	1	17.00	0	0.00	17.00	1	356	0.28%
2019/08/06	1	16.45	0	0.00	16.95	1	406	0.25%
2019/08/02	1	17.75	0	0.00	17.75	1	401	0.25%
2019/07/31	1	18.10	0	0.00	18.20	1	403	0.25%
2019/07/30	1	18.25	0	0.00	18.20	1	405	0.25%
2019/07/25	5	18.17	5	18.20	18.20	0	415	0.00%
2019/07/24	2	18.35	2	18.35	18.40	0	418	0.00%
2019/07/12	1	18.80	1	18.70	18.80	0	507	0.00%
2019/06/24	0	0.00	1	19.35	19.45	-1	677	-0.15%
2019/06/21	1	19.35	0	0.00	19.30	1	680	0.15%
2019/06/05	2	19.70	2	19.70	19.65	0	819	0.00%
2019/05/30	1	19.70	1	19.70	19.70	0	836	0.00%
2019/05/17	1	19.80	1	19.90	20.00	0	887	0.00%
2019/05/10	2	19.85	2	19.65	19.70	0	983	0.00%
2019/04/25	2	20.25	2	20.15	20.15	0	1,017	0.00%
2019/04/16	30	20.40	0	0.00	20.80	30	913	3.28%
2019/04/12	0	0.00	1	20.00	19.90	-1	883	-0.11%
2019/04/09	3	20.38	2	20.35	20.35	1	885	0.11%
2019/04/08	5	19.70	12	20.15	20.10	-7	866	-0.81%
2019/03/28	7	19.85	0	0.00	19.75	7	875	0.80%
2019/03/26	0	19.80	0	0.00	19.90	0	893	0.00%
2019/03/18	30	19.42	0	0.00	19.65	30	1,015	2.95%
2019/03/14	2	19.70	32	19.65	19.60	-30	1,015	-2.96%
2019/02/27	0	0.00	4	19.40	19.35	-4	1,132	-0.35%
2019/02/26	4	19.45	2	19.50	19.30	2	1,130	0.18%
2019/02/25	8	19.51	0	0.00	19.50	8	1,137	0.70%
2019/02/22	4	19.73	0	0.00	19.60	4	1,154	0.35%
2019/02/14	15	19.42	0	0.00	19.35	15	1,090	1.38%
2019/02/13	5	19.45	3	19.55	19.50	2	1,082	0.18%
2019/02/12	14	19.52	10	19.67	19.65	4	1,063	0.38%
2019/02/11	0	0.00	2.1	19.05	19.30	-2.1	969	-0.21%
2019/01/30	1	18.70	0	0.00	18.50	1	955	0.10%
2019/01/29	1	18.50	1	18.75	18.65	0	951	0.00%
2019/01/28	5	18.80	0	0.00	18.85	5	948	0.53%
2019/01/24	1	18.45	1	18.40	18.40	0	905	0.00%
2019/01/23	0	0.00	6	18.15	18.15	-6	905	-0.66%
2019/01/18	6	17.65	0	0.00	17.60	6	922	0.65%
2019/01/16	10	18.00	5	18.10	17.95	5	920	0.54%
2019/01/10	5	18.55	5	18.80	18.20	0	933	0.00%
2019/01/08	3	18.55	1	18.50	18.45	2	938	0.21%
2019/01/07	7	18.49	0	0.00	18.35	7	936	0.75%
2019/01/04	7	18.05	7	18.25	18.30	0	949	0.00%
2019/01/03	2	18.50	2	18.70	18.45	0	987	0.00%
2019/01/02	5	18.85	0	0.00	18.70	5	1,042	0.48%
2018/12/28	3	18.35	0	0.00	18.75	3	1,044	0.29%
2018/12/26	0	0.00	0.4	18.10	18.10	-0.4	1,066	-0.04%
2018/12/25	2	18.50	0	0.00	18.45	2	1,064	0.19%
2018/12/24	10	18.83	5	19.05	18.90	5	1,062	0.47%
2018/12/22	3	18.83	0	0.00	19.00	3	1,060	0.28%
2018/12/21	4	18.38	0	0.00	19.10	4	1,069	0.37%
2018/12/20	4	18.58	0	0.00	18.75	4	1,066	0.38%
2018/12/19	10	18.95	0	0.00	18.75	10	1,093	0.91%
2018/12/18	10	18.77	0	0.00	18.70	10	1,088	0.92%
2018/12/17	11	18.86	12.5	19.10	19.10	-1.5	1,086	-0.14%
2018/12/14	4.9	18.48	2	18.45	18.70	2.9	1,010	0.29%
2018/12/13	5	18.26	10	18.33	18.10	-5	969	-0.52%
2018/12/12	1	18.25	3	18.15	18.00	-2	959	-0.21%
2018/12/11	2	17.80	2	17.60	17.70	0	954	0.00%
2018/12/10	2	17.30	2	17.70	17.70	0	959	0.00%
2018/12/07	4	17.78	2	17.90	18.00	2	949	0.21%
2018/12/06	5	17.68	1	18.20	17.45	4	944	0.42%
2018/12/05	4	17.30	6	17.72	17.80	-2	941	-0.21%
2018/12/04	14	18.35	4	18.46	17.95	10	954	1.05%
2018/12/03	0	0.00	5	17.50	17.70	-5	847	-0.59%
2018/11/29	3	16.95	3	17.00	16.95	0	846	0.00%
2018/11/23	1	16.30	1	16.40	16.45	0	1,013	0.00%
2018/11/22	3	17.00	3	16.97	16.70	0	1,061	0.00%
2018/11/21	1	17.05	0	0.00	16.80	1	1,057	0.09%
2018/11/19	2	16.15	2	16.25	16.20	0	1,076	0.00%
2018/11/13	2	16.15	2	16.20	16.20	0	1,127	0.00%
2018/11/08	1	16.50	1	16.35	16.25	0	1,174	0.00%
2018/11/05	3	16.10	3	16.05	16.15	0	1,281	0.00%
2018/11/02	2	15.90	2	16.00	16.10	0	1,326	0.00%
2018/10/29	0	0.00	10	15.70	15.60	-10	1,547	-0.65%
2018/10/22	14	16.40	7	16.50	16.20	7	1,615	0.43%
2018/10/19	0	0.00	7	16.60	16.65	-7	1,624	-0.43%
2018/10/16	2	16.10	2	16.30	15.95	0	1,791	0.00%
2018/10/11	5	15.28	0	0.00	15.20	5	1,914	0.26%
2018/10/09	7	17.09	0	0.00	16.55	7	1,951	0.36%
2018/10/01	6	17.65	0	0.00	17.70	6	1,918	0.31%
2018/09/28	6	17.88	0	0.00	17.55	6	1,927	0.31%
2018/09/27	12	17.92	10	18.15	18.00	2	1,932	0.10%
2018/09/26	16	17.74	5	17.75	18.00	11	1,922	0.57%
2018/09/25	8	17.33	0	0.00	17.45	8	1,905	0.42%
2018/09/20	5	17.35	0	0.00	17.20	5	1,995	0.25%
2018/09/19	0	0.00	10	17.40	17.40	-10	2,001	-0.50%
2018/09/14	10	17.20	0	0.00	17.15	10	2,003	0.50%
2018/09/10	1	16.85	0	0.00	16.85	1	2,243	0.04%
2018/09/06	1	17.15	1	16.95	17.20	0	2,304	0.00%
2018/09/03	6	18.49	5	18.25	17.65	1	2,425	0.04%
2018/08/31	31	18.51	0	0.00	18.40	31	2,403	1.29%
2018/08/30	7	18.41	23	18.33	18.65	-16	2,383	-0.67%
2018/08/29	49	17.90	1	18.00	18.20	48	2,349	2.04%
2018/08/28	6	17.10	0	0.00	17.15	6	2,304	0.26%
2018/08/24	4	16.45	0	0.00	16.30	4	2,331	0.17%
2018/08/23	5	16.95	0	0.00	16.85	5	2,362	0.21%
2018/08/22	6	17.08	0	0.00	16.90	6	2,403	0.25%
2018/08/20	13	17.15	0	0.00	16.85	13	2,433	0.53%
2018/08/17	17	17.74	3	17.70	17.60	14	2,402	0.58%
2018/08/16	25	17.93	0	0.00	17.75	25	2,384	1.05%
2018/08/15	20	17.86	0	0.00	18.00	20	2,369	0.84%
2018/08/14	37	17.85	0	0.00	18.00	37	2,357	1.57%
2018/08/13	3	17.53	11	17.79	17.60	-8	2,341	-0.34%
2018/08/09	2	18.38	7	18.68	18.85	-5	2,268	-0.22%
2018/08/08	6	18.80	21	18.70	17.80	-15	2,224	-0.67%
2018/08/07	22	18.26	0	0.00	18.30	22	2,174	1.01%
2018/08/06	21	18.09	22	18.17	18.00	-1	2,147	-0.05%
2018/08/02	0	0.00	20	17.15	17.20	-20	2,018	-0.99%
2018/08/01	29	17.22	166	17.08	17.30	-137	1,983	-6.91%	大賣/鉅額交易
2018/07/31	2	16.70	35	16.65	16.75	-33	1,943	-1.70%
2018/07/30	2	16.40	0	0.00	16.60	2	1,927	0.10%
2018/07/26	2	16.35	2	16.30	16.40	0	1,904	0.00%
2018/07/25	28	16.66	8	16.90	16.40	20	1,882	1.06%
2018/07/24	0	0.00	10	16.63	16.70	-10	1,775	-0.56%
2018/07/23	8	16.28	35	16.39	16.30	-27	1,725	-1.56%
2018/07/20	0	0.00	15	16.28	16.30	-15	1,695	-0.88%
2018/07/19	39	16.36	12	16.68	16.40	27	1,667	1.62%
2018/07/18	13	16.14	1	16.10	16.10	12	1,605	0.75%
2018/07/17	20	16.23	2	16.30	16.40	18	1,556	1.16%
2018/07/16	16	15.74	7	16.00	15.80	9	1,467	0.61%
2018/07/13	7	15.18	0	0.00	15.45	7	1,421	0.49%
2018/07/12	2	14.90	6	14.88	14.85	-4	1,392	-0.29%
2018/07/11	2	14.70	0	0.00	14.75	2	1,392	0.14%
2018/07/10	2	14.80	0	0.00	14.95	2	1,391	0.14%
2018/07/09	10	14.91	7	15.20	14.80	3	1,387	0.22%
2018/07/05	12	14.86	0	0.00	14.40	12	1,366	0.88%
2018/07/03	12	15.61	5	15.65	15.50	7	1,324	0.53%
2018/07/02	21	16.01	6	15.93	15.85	15	1,304	1.15%
2018/06/29	5	15.56	0	0.00	15.85	5	1,249	0.40%
2018/06/28	10	15.55	0	0.00	15.35	10	1,188	0.84%
2018/06/27	14	15.72	0	0.00	15.75	14	1,170	1.20%
2018/06/26	1	15.40	0	0.00	15.60	1	1,163	0.09%
2018/06/22	2	16.05	3	16.07	15.90	-1	1,136	-0.09%
2018/06/20	13	15.70	0	0.00	15.55	13	1,077	1.21%
2018/06/19	40	16.40	0	0.00	16.25	40	1,034	3.87%
2018/06/15	6	15.94	1	15.75	16.00	5	891	0.56%
2018/06/14	1	15.45	0	0.00	15.55	1	928	0.11%
2018/06/13	0	0.00	2	15.80	15.75	-2	901	-0.22%
2018/06/12	10	15.57	50	15.56	15.60	-40	827	-4.83%
2018/06/11	11	15.22	0	0.00	15.20	11	771	1.43%
2018/06/08	7	15.14	0	0.00	15.15	7	746	0.94%
2018/06/06	7	15.44	0	0.00	15.10	7	710	0.98%
2018/06/04	15	15.17	0	0.00	14.90	15	676	2.22%
2018/04/25	0	0.00	1	13.10	13.15	-1	705	-0.14%
2018/03/06	0	0.00	1	14.10	14.10	-1	955	-0.10%
2018/02/23	1	14.00	0	0.00	13.90	1	982	0.10%
2018/01/09	0	0.00	3	14.10	14.05	-3	1,737	-0.17%