明泰 (3380)-國泰-新莊券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股▲0.21%
608人加入追蹤

立即追蹤
本地時間:14:30(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

明泰 (3380)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/17	0.3	32.90	1	32.90	32.90	-0.7	2,106	-0.03%
2024/05/16	1	32.55	0	0.00	32.85	1	2,122	0.05%
2024/05/15	5	32.51	0	0.00	32.50	5	2,135	0.23%
2024/05/14	0	32.80	1.1	33.05	32.80	-1.1	2,153	-0.05%
2024/05/10	0	0.00	1	32.20	32.30	-1	2,312	-0.04%
2024/05/08	0.1	32.50	0	0.00	32.40	0.1	2,360	0.00%
2024/05/07	0	0.00	2	32.40	32.50	-2	2,461	-0.08%
2024/05/06	0	0.00	1	32.60	32.75	-1	2,481	-0.04%
2024/05/03	2	32.80	0.5	32.99	32.65	1.5	2,595	0.06%
2024/05/02	1	32.45	5	32.73	32.70	-4	2,650	-0.15%
2024/04/30	2.5	32.73	1	32.72	32.55	1.5	2,727	0.05%
2024/04/29	8	32.39	5	32.73	32.85	3	2,970	0.10%
2024/04/26	12	32.50	2.2	32.59	32.15	9.8	3,089	0.32%
2024/04/22	1	31.60	1	31.35	31.45	0	3,151	0.00%
2024/04/18	1	32.25	0	0.00	32.25	1	3,138	0.03%
2024/04/17	2.1	32.51	0	0.00	32.40	2.1	3,189	0.07%
2024/04/16	2.1	32.83	7	33.06	32.30	-5	3,207	-0.15%
2024/04/15	3.1	33.81	6.2	34.06	33.70	-3.1	3,232	-0.10%
2024/04/12	1	34.80	0	0.00	34.65	1	3,254	0.03%
2024/04/10	3	35.05	1	35.50	35.10	2	3,534	0.06%
2024/04/09	3	35.20	0	0.00	35.15	3	3,539	0.08%
2024/04/03	5	35.71	0.4	36.03	35.70	4.7	3,554	0.13%
2024/04/02	0	36.65	0	36.35	36.35	0	3,667	0.00%
2024/04/01	0	36.40	10.1	36.40	36.35	-10.1	3,687	-0.27%
2024/03/28	0	36.48	5	36.50	36.10	-5	3,819	-0.13%
2024/03/27	0	0.00	2	36.45	36.35	-2	3,805	-0.05%
2024/03/26	12.3	36.08	3	36.10	36.25	9.3	3,804	0.24%
2024/03/25	0.1	36.25	0	0.00	36.10	0.1	3,803	0.00%
2024/03/22	2	36.03	0	0.00	36.20	2	3,834	0.05%
2024/03/19	0	0.00	4	35.50	35.40	-4	3,986	-0.10%
2024/03/18	0	0.00	4	35.05	35.30	-4	4,134	-0.10%
2024/03/15	1	35.10	0	0.00	34.80	1	4,443	0.02%
2024/03/14	0	0.00	1	35.40	35.10	-1	4,461	-0.02%
2024/03/12	5	35.60	4	35.60	35.55	1	4,467	0.02%
2024/03/11	5	35.45	1	35.30	35.40	4	4,486	0.09%
2024/03/08	2.2	35.25	7	34.81	35.25	-4.8	4,585	-0.10%
2024/03/07	1.5	36.26	3	36.30	35.40	-1.5	4,674	-0.03%
2024/03/06	1.1	36.65	0	0.00	36.60	1.1	4,630	0.02%
2024/03/05	2	36.93	0.1	37.05	36.90	1.9	4,618	0.04%
2024/03/04	2.4	38.04	2	37.85	37.45	0.4	4,582	0.01%
2024/03/01	3	36.77	1	36.60	36.65	2	4,463	0.04%
2024/02/29	2.1	37.12	1	36.95	37.00	1.1	4,430	0.02%
2024/02/27	0	0.00	1	37.55	37.50	-1	4,390	-0.02%
2024/02/26	11	38.75	9	38.40	38.40	2	4,368	0.05%
2024/02/23	21	39.04	5	38.22	38.05	16	4,349	0.37%
2024/02/22	0	0.00	5	38.65	38.60	-5	4,245	-0.12%
2024/02/21	6	37.98	2	38.55	38.65	4	4,237	0.09%
2024/02/20	1	37.50	5	37.40	37.45	-4	4,196	-0.10%
2024/02/19	13	38.09	10	38.00	37.85	3	4,193	0.07%
2024/02/16	0	0.00	3	37.70	37.65	-3	4,191	-0.07%
2024/02/15	8	37.45	0	0.00	37.50	8	4,191	0.19%
2024/02/05	4	37.66	4	37.40	37.70	0	4,173	0.00%
2024/02/02	6	39.18	6	39.14	39.25	0	4,092	0.00%
2024/02/01	5	38.80	6.1	38.40	38.30	-1.1	4,062	-0.03%
2024/01/31	1	38.60	30.1	38.73	38.50	-29.1	4,050	-0.72%
2024/01/30	8	39.48	6.2	39.20	39.15	1.8	4,046	0.04%
2024/01/29	1	38.75	3	38.73	38.80	-2	3,952	-0.05%
2024/01/26	14	39.23	5.1	39.25	39.10	8.9	3,973	0.22%
2024/01/25	1.1	38.74	2	38.83	39.10	-0.9	3,965	-0.02%
2024/01/24	7.1	38.82	9	39.04	38.75	-1.9	3,988	-0.05%
2024/01/23	38.5	39.39	4	39.49	39.25	34.5	4,055	0.85%
2024/01/22	9	38.57	2.3	38.52	38.90	6.7	3,821	0.18%
2024/01/19	0	0.00	25	37.83	37.95	-25	3,697	-0.68%
2024/01/18	2	36.70	0	0.00	36.65	2	3,636	0.06%
2024/01/17	0.2	37.45	0	0.00	37.35	0.2	3,624	0.01%
2024/01/16	0	0.00	1	37.95	37.75	-1	3,602	-0.03%
2024/01/15	0	0.00	0.1	37.75	37.80	-0.1	3,589	0.00%
2024/01/12	1	37.70	0	0.00	37.50	1	3,603	0.03%
2024/01/10	7	36.55	5	36.51	36.60	2	3,552	0.06%
2024/01/09	9	37.37	9	37.41	36.95	0	3,557	0.00%
2024/01/08	0	0.00	1	37.50	36.80	-1	3,525	-0.03%
2024/01/05	16	38.37	11.1	38.27	37.90	4.9	3,492	0.14%
2024/01/04	8	38.14	3	37.60	37.70	5	3,289	0.15%
2024/01/03	1	36.65	0	0.00	36.60	1	3,245	0.03%
2024/01/02	4	37.43	20	37.41	37.15	-16	3,258	-0.49%
2023/12/29	3	37.77	0	0.00	37.75	3	3,284	0.09%
2023/12/28	7.1	38.12	24	38.14	38.10	-16.9	3,290	-0.51%
2023/12/27	5	37.60	0.3	37.65	37.55	4.8	3,215	0.15%
2023/12/26	23.3	38.00	4	37.75	38.10	19.3	3,178	0.61%
2023/12/22	0	36.75	0	0.00	36.60	0	3,071	0.00%
2023/12/21	5	36.80	0	0.00	36.75	5	3,078	0.16%
2023/12/20	0	0.00	3	37.57	37.35	-3	3,085	-0.10%
2023/12/19	11	37.08	16	36.75	36.70	-5	3,112	-0.16%
2023/12/18	8	37.88	23	37.98	37.70	-15	3,100	-0.48%
2023/12/15	16	37.17	16	36.94	36.70	0	3,006	0.00%
2023/12/14	15	37.54	4	37.30	37.25	11	3,015	0.36%
2023/12/13	4.1	37.80	5	37.97	37.85	-1	3,001	-0.03%
2023/12/12	15	38.20	10	38.43	38.30	5	2,954	0.17%
2023/12/11	15	37.13	1	37.30	37.20	14	2,857	0.49%
2023/12/08	0	0.00	1	36.65	36.55	-1	2,900	-0.03%
2023/12/06	0	0.00	1	37.59	37.10	-1	3,017	-0.03%
2023/12/05	14	37.74	8	37.66	37.50	6	2,993	0.20%
2023/12/04	9	37.64	32	37.78	37.45	-23	2,876	-0.80%
2023/12/01	1	35.75	0	0.00	36.00	1	2,765	0.04%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/29	1	35.95	1	36.15	36.00	0	2,773	0.00%
2023/11/28	2	35.80	0	0.00	35.95	2	2,813	0.07%
2023/11/24	3	35.68	3	35.55	35.85	0	2,910	0.00%
2023/11/23	1	36.05	0	0.00	35.85	1	2,924	0.03%
2023/11/22	0	0.00	6	36.07	36.25	-6	2,984	-0.20%
2023/11/21	2	35.45	1	35.50	35.35	1	3,013	0.03%
2023/11/20	0	0.00	2	35.55	35.55	-2	3,125	-0.06%
2023/11/17	29	34.95	22	35.04	34.95	7	3,263	0.21%
2023/11/15	1	33.70	20	33.88	33.85	-19	3,332	-0.57%
2023/11/14	0.1	33.30	0	33.45	33.55	0.1	3,347	0.00%
2023/11/10	10	32.40	0	0.00	32.40	10	3,401	0.29%
2023/11/09	11.2	32.97	7	32.75	32.70	4.2	3,407	0.12%
2023/11/08	1	33.80	0	0.00	33.75	1	3,408	0.03%
2023/11/07	2	33.88	0	0.00	33.55	2	3,426	0.06%
2023/11/06	1.1	34.50	2	34.60	34.55	-0.9	3,434	-0.03%
2023/11/03	8.2	34.48	1	34.40	34.40	7.2	3,460	0.21%
2023/11/02	33.1	35.23	28	34.84	35.20	5.1	3,453	0.15%
2023/11/01	4.1	33.83	1	33.70	33.55	3.1	3,421	0.09%
2023/10/31	9	36.07	6	35.95	35.35	3	3,439	0.09%
2023/10/27	1	34.25	0	0.00	34.20	1	3,488	0.03%
2023/10/26	1	34.45	0	0.00	34.50	1	3,640	0.03%
2023/10/25	5.1	35.31	0	0.00	35.30	5.1	3,722	0.14%
2023/10/24	1	34.40	0	0.00	35.25	1	3,763	0.03%
2023/10/23	5	34.60	4	34.75	34.50	1	3,826	0.03%
2023/10/19	0	0.00	0.3	34.70	34.95	-0.3	3,938	-0.01%
2023/10/18	2	34.40	0	0.00	34.40	2	3,993	0.05%
2023/10/16	5	35.75	0	36.50	35.70	5	4,173	0.12%
2023/10/11	5.2	36.65	0	0.00	36.55	5.2	5,312	0.10%
2023/10/05	2.1	38.76	2	37.75	37.75	0.1	5,540	0.00%
2023/10/04	1	38.65	1	38.35	38.35	0	5,565	0.00%
2023/10/03	0.1	38.60	0	0.00	38.30	0.1	5,694	0.00%
2023/10/02	0.2	39.55	2	39.65	39.65	-1.9	6,053	-0.03%
2023/09/28	2	39.55	2	39.65	39.35	0	6,124	0.00%
2023/09/27	0	0.00	5	39.60	39.65	-5	6,285	-0.08%
2023/09/26	1	39.30	1	39.35	39.30	0	6,479	0.00%
2023/09/25	1	39.50	1	39.50	39.50	0	6,737	0.00%
2023/09/21	0.1	38.00	0	0.00	37.85	0.1	7,124	0.00%
2023/09/20	1.3	39.49	1	39.40	38.80	0.3	7,274	0.00%
2023/09/19	3	39.43	1	39.15	39.25	2	7,297	0.03%
2023/09/18	1	39.85	6	39.83	39.80	-5	7,347	-0.07%
2023/09/15	10.4	39.84	1	39.55	39.45	9.4	7,414	0.13%
2023/09/14	16	40.26	90	39.86	40.15	-74	7,368	-1.00%
2023/09/13	11	38.41	10	38.37	39.00	1	7,292	0.01%
2023/09/12	77	38.32	7	37.66	38.15	70	7,565	0.93%
2023/09/11	2	36.85	0	0.00	36.35	2	7,454	0.03%
2023/09/08	9	37.88	5	37.60	37.50	4	7,452	0.05%
2023/09/06	3.1	38.95	6	38.93	38.95	-2.9	7,545	-0.04%
2023/09/04	1	38.35	0	0.00	38.30	1	7,641	0.01%
2023/09/01	4	38.95	1	39.40	38.60	3	7,657	0.04%
2023/08/31	1	39.50	7	39.53	39.75	-6	7,652	-0.08%
2023/08/30	2.1	39.10	11	39.44	39.10	-8.9	7,631	-0.12%
2023/08/29	6	38.81	4	39.20	39.15	2	7,653	0.03%
2023/08/28	13	38.94	8	39.53	39.00	5	7,756	0.06%
2023/08/25	7.1	39.60	2	39.43	39.60	5.1	7,848	0.06%
2023/08/24	11	39.91	100.2	39.68	39.50	-89.2	7,846	-1.14%
2023/08/23	94.2	39.07	23	39.02	38.90	71.2	7,822	0.91%
2023/08/22	3	38.23	1	38.30	38.15	2	7,668	0.03%
2023/08/21	3	37.23	0	0.00	37.50	3	7,584	0.04%
2023/08/18	2	37.20	1.1	37.48	36.40	0.9	7,562	0.01%
2023/08/17	1	37.15	1	37.50	37.75	0	7,552	0.00%
2023/08/15	0	0.00	1	36.40	36.50	-1	7,523	-0.01%
2023/08/14	5.1	36.23	1	36.15	35.85	4.1	7,551	0.05%
2023/08/11	5	36.70	3	37.15	36.70	2	7,570	0.03%
2023/08/10	1.2	37.42	0	0.00	37.10	1.2	7,569	0.02%
2023/08/09	0	0.00	3	38.35	38.30	-3	7,534	-0.04%
2023/08/08	10.2	38.21	2	38.75	38.75	8.2	7,499	0.11%
2023/08/07	2	38.00	0	0.00	39.50	2	7,482	0.03%
2023/08/04	0.2	39.50	0	0.00	39.45	0.2	7,406	0.00%
2023/08/02	2.7	41.46	8.1	42.00	41.40	-5.4	7,316	-0.07%
2023/08/01	28.2	43.84	28	42.94	42.95	0.2	7,257	0.00%
2023/07/31	23.2	44.55	24.1	44.48	43.90	-0.9	7,147	-0.01%
2023/07/28	3.5	42.54	4	42.41	42.90	-0.5	6,998	-0.01%
2023/07/27	2	44.03	2	43.98	44.00	0	6,954	0.00%
2023/07/26	17	43.41	2	43.58	43.15	15	6,918	0.22%
2023/07/25	3	44.27	4.3	44.71	44.45	-1.3	6,865	-0.02%
2023/07/24	4	43.71	9	43.89	43.45	-5	6,799	-0.07%
2023/07/21	8	43.67	2	43.48	43.75	6	6,754	0.09%
2023/07/20	8.4	44.01	3	44.08	43.80	5.4	6,735	0.08%
2023/07/19	3.3	43.35	11	43.34	42.90	-7.7	6,656	-0.12%
2023/07/18	24.1	45.13	64	44.35	43.20	-39.9	6,669	-0.60%
2023/07/17	115.2	47.43	108	47.31	46.70	7.2	6,513	0.11%	大買/大賣/
2023/07/14	61.7	46.34	65.4	46.66	48.10	-3.7	6,141	-0.06%
2023/07/13	16.1	44.11	34	43.82	43.80	-17.9	5,831	-0.31%
2023/07/12	15.1	42.91	8	42.68	42.40	7.1	5,632	0.13%
2023/07/11	1.1	42.39	2	42.48	42.45	-0.9	5,627	-0.02%
2023/07/10	25.2	42.14	12	41.99	42.15	13.2	5,628	0.23%
2023/07/07	75.3	43.77	37	43.66	43.30	38.3	5,529	0.69%
2023/07/06	3	42.10	6	42.02	41.85	-3	5,148	-0.06%
2023/07/05	13	42.17	6	41.89	41.70	7	5,122	0.14%
2023/07/04	17	43.04	15.1	43.11	43.80	1.9	5,009	0.04%
2023/07/03	13	42.47	37	42.46	43.45	-24	4,859	-0.49%
2023/06/30	11	40.45	24	40.65	40.90	-13	4,600	-0.28%
2023/06/29	42	40.60	35.1	40.71	40.35	6.9	4,503	0.15%
2023/06/28	23	39.70	3	39.50	39.30	20	4,167	0.48%
2023/06/27	2	38.20	10	38.01	37.80	-8	4,011	-0.20%
2023/06/26	5.1	38.89	0	0.00	38.60	5.1	4,002	0.13%
2023/06/21	6	39.88	16	39.90	40.20	-10	3,920	-0.26%
2023/06/20	5.1	39.10	0	0.00	39.10	5.1	3,825	0.13%
2023/06/19	24	40.33	9	39.97	39.30	15	3,785	0.40%
2023/06/16	22	40.61	18	40.73	40.35	4	3,656	0.11%
2023/06/15	8	38.15	0	0.00	38.15	8	3,316	0.24%
2023/06/12	3	38.22	3	37.50	36.80	0	3,411	0.00%
2023/06/09	4	38.79	4	38.71	38.85	0	3,394	0.00%
2023/06/08	5	37.20	0	0.00	37.20	5	3,345	0.15%
2023/06/07	4	37.80	0	0.00	38.10	4	3,377	0.12%
2023/06/06	8	38.16	3	38.05	38.05	5	3,440	0.15%
2023/06/05	14	39.26	4	38.91	38.70	10	3,457	0.29%
2023/06/02	6	38.71	12	38.92	38.90	-6	3,542	-0.17%
2023/06/01	12	38.86	8	38.84	38.95	4	3,526	0.11%
2023/05/31	16.1	38.59	13	38.51	38.50	3.1	3,501	0.09%
2023/05/30	17	37.58	15.2	37.41	37.45	1.8	3,409	0.05%
2023/05/29	2	37.23	1	37.50	37.30	1	3,404	0.03%
2023/05/26	4	36.24	2	35.90	35.90	2	3,307	0.06%
2023/05/25	1	35.85	0	0.00	36.00	1	3,393	0.03%
2023/05/24	1	36.50	0	0.00	36.20	1	3,385	0.03%
2023/05/23	3	36.75	2	36.65	36.65	1	3,383	0.03%
2023/05/22	1	36.55	1	36.80	36.60	0	3,378	0.00%
2023/05/19	1	36.60	0	0.00	36.10	1	3,385	0.03%
2023/05/17	1	35.70	2	36.25	35.95	-1	3,315	-0.03%
2023/05/16	0	0.00	10	35.30	35.30	-10	3,253	-0.31%
2023/05/11	1	34.15	0	0.00	33.95	1	3,232	0.03%
2023/05/10	1	34.90	0	0.00	34.80	1	3,205	0.03%
2023/05/09	1	34.60	0	0.00	34.60	1	3,198	0.03%
2023/05/08	2	35.13	0	0.00	35.15	2	3,188	0.06%
2023/05/05	1	35.10	0	0.00	35.00	1	3,182	0.03%
2023/05/04	2	34.40	1	34.40	34.45	1	3,184	0.03%
2023/05/03	2	35.40	0	0.00	34.40	2	3,188	0.06%
2023/05/02	4	35.83	1	35.90	35.85	3	3,168	0.09%
2023/04/28	1	35.30	1	35.40	35.40	0	3,159	0.00%
2023/04/27	0	0.00	0.1	35.10	35.30	-0.1	3,143	0.00%
2023/04/26	1	34.60	0	0.00	35.05	1	3,130	0.03%
2023/04/25	0	0.00	5	35.32	34.80	-5	3,114	-0.16%
2023/04/24	1	36.35	3	35.97	35.70	-2	3,071	-0.07%
2023/04/21	11	37.81	17	36.76	35.65	-6	3,081	-0.19%
2023/04/20	11	39.65	2	39.45	39.30	9	2,949	0.31%
2023/04/19	7.1	38.14	6	38.77	38.85	1.1	2,840	0.04%
2023/04/18	8	38.79	5	38.51	38.40	3	2,754	0.11%
2023/04/17	0	0.00	2	37.40	37.45	-2	2,686	-0.07%
2023/04/14	5	37.02	1.1	37.74	36.70	3.9	2,757	0.14%
2023/04/13	0	0.00	1	36.80	36.90	-1	2,685	-0.04%
2023/04/12	1	36.55	1	36.55	36.75	0	2,618	0.00%
2023/04/11	0	0.00	1	36.10	36.20	-1	2,554	-0.04%
2023/04/10	2	35.85	1	35.80	36.00	1	2,528	0.04%
2023/04/07	1	36.35	1	35.60	35.35	0	2,471	0.00%
2023/04/06	1	35.50	9.1	35.47	35.55	-8.1	2,405	-0.33%
2023/03/30	0	0.00	2	34.63	34.80	-2	2,325	-0.09%
2023/03/27	3	34.85	2	34.80	34.95	1	2,300	0.04%
2023/03/24	3	34.67	2	34.73	34.55	1	2,273	0.04%
2023/03/23	0	0.00	1	34.70	34.75	-1	2,257	-0.04%
2023/03/20	0	34.37	0	0.00	34.20	0	2,211	0.00%
2023/03/17	2	34.05	13	34.05	34.30	-11	2,207	-0.50%
2023/03/16	0	0.00	4	33.83	33.55	-4	2,187	-0.18%
2023/03/15	4	34.73	3	34.87	34.45	1	2,153	0.05%
2023/03/14	7.2	35.12	9	35.24	35.20	-1.9	2,081	-0.09%
2023/03/10	6	34.77	10	34.69	34.55	-4	1,991	-0.20%
2023/03/09	16	35.12	4	34.88	34.80	12	2,215	0.54%
2023/03/08	0	0.00	1	34.40	34.55	-1	2,276	-0.04%
2023/03/07	2	34.45	0	0.00	34.20	2	2,337	0.09%
2023/03/06	1	33.80	1	33.20	33.25	0	2,197	0.00%
2023/03/03	1	32.90	12	33.43	32.90	-11	2,167	-0.51%
2023/03/02	4	33.63	1	33.60	33.90	3	2,099	0.14%
2023/03/01	8	33.12	2	33.18	33.20	6	2,100	0.29%
2023/02/24	1	32.40	0	0.00	32.50	1	2,054	0.05%
2023/02/23	1	32.65	11	32.22	32.50	-10	2,038	-0.49%
2023/02/21	0	0.00	1	31.60	31.80	-1	1,991	-0.05%
2023/02/20	10	31.77	1	31.80	31.70	9	2,015	0.45%
2023/02/17	13	31.62	1	31.60	31.60	12	2,014	0.60%
2023/02/16	0	0.00	1	31.10	31.00	-1	2,024	-0.05%
2023/02/15	2	30.70	0	0.00	30.90	2	2,046	0.10%
2023/02/02	0	0.00	6	31.07	31.25	-6	2,211	-0.27%
2023/02/01	1	30.65	0	0.00	30.65	1	2,234	0.04%
2023/01/31	0	0.00	2	30.40	30.55	-2	2,224	-0.09%
2023/01/17	1	29.80	6	29.80	29.80	-5	2,203	-0.23%
2023/01/16	0	29.50	0	0.00	29.30	0	2,199	0.00%
2023/01/12	1	30.20	2	29.85	29.85	-1	2,206	-0.05%
2023/01/11	16	30.32	4	30.30	30.05	12	2,220	0.54%
2023/01/10	0	0.00	4	30.10	30.05	-4	2,191	-0.18%
2023/01/05	3	29.63	4	30.68	29.60	-1	2,244	-0.04%
2023/01/04	20	30.00	16	29.83	30.00	4	2,175	0.18%
2022/12/30	2	28.30	0	0.00	28.20	2	2,114	0.09%
2022/12/27	3	28.85	3	28.92	28.95	0	2,274	0.00%
2022/12/16	1	30.60	0	0.00	30.40	1	2,407	0.04%
2022/12/14	0	0.00	3	30.80	31.05	-3	2,427	-0.12%
2022/12/08	0	0.00	1	30.70	30.80	-1	2,550	-0.04%
2022/12/07	1	31.35	2	31.15	30.65	-1	2,599	-0.04%
2022/12/06	0	0.00	7	31.39	31.35	-7	2,734	-0.26%
2022/12/05	1	31.35	2	31.60	31.60	-1	2,931	-0.03%
2022/12/02	2	30.85	1	31.05	31.20	1	3,049	0.03%
2022/12/01	12	31.80	4	31.98	31.30	8	3,162	0.25%
2022/11/30	2	31.43	0	0.00	31.00	2	3,100	0.06%
2022/11/29	2	31.00	2	31.35	31.35	0	3,044	0.00%
2022/11/28	0	0.00	1	29.75	29.85	-1	2,964	-0.03%
2022/11/25	0	0.00	1	29.80	29.50	-1	2,968	-0.03%
2022/11/23	0	0.00	1	30.00	30.45	-1	2,951	-0.03%
2022/11/22	0	0.00	1.1	29.52	29.55	-1.1	2,901	-0.04%
2022/11/21	2	29.75	0	0.00	29.60	2	2,933	0.07%
2022/11/18	0	0.00	2	29.50	29.55	-2	2,945	-0.07%
2022/11/17	0	0.00	4	29.56	29.50	-4	2,927	-0.14%
2022/11/16	0.1	29.00	0	0.00	29.15	0.1	2,912	0.00%
2022/11/15	0	0.00	1	29.10	29.20	-1	2,929	-0.03%
2022/11/14	6	29.73	3	29.55	29.70	3	2,932	0.10%
2022/11/09	2	29.53	53	29.39	29.30	-51	2,898	-1.76%
2022/11/08	7	29.69	1	29.85	29.30	6	2,906	0.21%
2022/11/03	6	28.73	0	0.00	28.55	6	3,002	0.20%
2022/11/02	0	0.00	10	28.20	28.55	-10	3,037	-0.33%
2022/10/28	10	26.35	0	0.00	26.25	10	3,530	0.28%
2022/10/26	0	0.00	1	27.00	26.60	-1	3,875	-0.03%
2022/10/24	1	27.55	1	27.85	27.55	0	4,022	0.00%
2022/10/21	10	27.35	0	0.00	27.10	10	4,285	0.23%
2022/10/20	1	27.65	0	0.00	27.85	1	4,464	0.02%
2022/10/14	0	0.00	2	28.10	28.00	-2	4,725	-0.04%
2022/10/13	2	26.10	1	26.20	26.10	1	4,744	0.02%
2022/10/11	3	28.80	3	28.40	28.40	0	4,735	0.00%
2022/10/07	3	29.57	3	29.53	29.50	0	4,787	0.00%
2022/10/05	33	29.42	0	0.00	28.85	33	4,848	0.68%
2022/10/03	2	27.08	2	27.30	27.35	0	4,827	0.00%
2022/09/30	2	27.20	1	27.30	27.55	1	5,062	0.02%
2022/09/29	2	28.05	3	28.05	27.65	-1	5,268	-0.02%
2022/09/28	1	27.55	0	0.00	27.25	1	5,323	0.02%
2022/09/27	0	0.00	1	29.60	29.80	-1	5,399	-0.02%
2022/09/26	1	29.70	2	30.25	29.80	-1	5,417	-0.02%
2022/09/23	1	32.80	1	31.55	31.35	0	5,395	0.00%
2022/09/16	1	32.70	36	33.30	32.70	-35	5,297	-0.66%
2022/09/15	4	33.99	8	34.13	33.05	-4	5,258	-0.08%
2022/09/14	3	32.77	1	33.35	33.45	2	5,179	0.04%
2022/09/13	41	33.85	3	34.08	33.70	38	5,130	0.74%
2022/09/12	18	34.40	26	34.32	34.95	-8	4,980	-0.16%
2022/09/08	11	32.95	5	33.07	33.75	6	4,786	0.13%
2022/09/07	4	32.29	4	32.11	32.80	0	4,637	0.00%
2022/09/06	21	32.53	17	32.53	32.40	4	4,514	0.09%
2022/09/05	4	31.86	4	32.30	31.40	0	4,297	0.00%
2022/08/31	0	0.00	5	31.45	31.45	-5	4,139	-0.12%
2022/08/29	12	30.20	10	30.08	30.15	2	4,110	0.05%
2022/08/26	0	0.00	1	31.70	31.65	-1	4,082	-0.02%
2022/08/25	1	30.95	1	30.80	31.25	0	4,032	0.00%
2022/08/24	5	30.63	0	0.00	30.55	5	4,019	0.12%
2022/08/23	0	0.00	5	30.32	30.75	-5	4,011	-0.12%
2022/08/22	2	31.23	10	31.90	31.15	-8	3,985	-0.20%
2022/08/19	10	31.75	1	31.75	31.85	9	3,932	0.23%
2022/08/17	3	31.45	0	0.00	31.15	3	3,890	0.08%
2022/08/16	0	0.00	3	31.32	31.25	-3	3,871	-0.08%
2022/08/15	4	32.35	3	32.05	31.65	1	3,838	0.03%
2022/08/12	7	31.58	21	31.61	31.50	-14	3,771	-0.37%
2022/08/11	15	31.56	22	31.56	31.50	-7	3,739	-0.19%
2022/08/10	16	32.12	16	32.21	31.75	0	3,686	0.00%
2022/08/09	19	31.79	18	31.75	32.00	1	3,591	0.03%
2022/08/08	13	31.53	12	31.76	31.90	1	3,537	0.03%
2022/08/05	20	31.76	16	31.74	31.85	4	3,446	0.12%
2022/08/04	56	31.46	62.2	31.50	31.80	-6.2	3,291	-0.19%
2022/08/03	25	30.73	8	30.64	30.05	17	3,016	0.56%
2022/08/02	15	31.01	14	31.09	30.70	1	2,754	0.04%
2022/08/01	1	30.65	2	30.55	30.50	-1	2,633	-0.04%
2022/07/29	6	31.33	3	31.10	31.15	3	2,578	0.12%
2022/07/28	27	31.38	19	30.99	30.50	8	2,479	0.32%
2022/07/27	54	30.21	77	30.63	30.70	-23	2,216	-1.04%
2022/07/26	6	29.83	1	30.40	29.00	5	2,033	0.25%
2022/07/25	13	30.23	8	30.12	31.00	5	1,936	0.26%
2022/07/22	12	29.43	5	29.64	29.10	7	1,822	0.38%
2022/07/21	1	29.15	2	29.33	29.50	-1	1,784	-0.06%
2022/07/20	3	29.02	5	29.16	29.00	-2	1,739	-0.12%
2022/07/18	3	29.30	3	28.85	28.85	0	1,710	0.00%
2022/07/15	4	29.50	4	29.48	29.40	0	1,697	0.00%
2022/07/14	11	29.10	15	29.39	29.25	-4	1,648	-0.24%
2022/07/13	1	29.15	11	28.17	27.90	-10	1,580	-0.63%
2022/07/12	18	29.07	22	28.35	28.60	-4	1,534	-0.26%
2022/07/11	22	29.34	1	29.45	29.45	21	1,512	1.39%
2022/07/08	10	29.32	10.2	29.55	29.60	-0.2	1,448	-0.01%
2022/07/07	17	28.71	13	28.68	28.75	4	1,206	0.33%
2022/07/06	3	27.35	3	27.65	27.45	0	1,001	0.00%
2022/07/05	3	27.17	4.2	27.35	27.15	-1.2	951	-0.13%
2022/07/04	0.2	25.60	0	0.00	25.45	0.2	830	0.02%
2022/07/01	0.2	24.90	3	25.40	23.90	-2.8	810	-0.35%
2022/06/28	1	26.80	0	0.00	26.45	1	821	0.12%
2022/06/27	4	26.85	0	0.00	27.00	4	834	0.48%
2022/06/10	0.3	27.20	0	0.00	27.25	0.3	1,211	0.02%
2022/06/01	0.2	27.70	0	0.00	27.65	0.2	1,362	0.01%
2022/05/31	0	0.00	4	27.35	27.40	-4	1,357	-0.29%
2022/05/13	0	0.00	1	26.35	26.35	-1	1,893	-0.05%
2022/05/10	0	0.00	2	26.65	27.00	-2	1,928	-0.10%
2022/04/28	0	0.00	1	28.55	28.55	-1	2,085	-0.05%
2022/04/26	1	28.75	1	28.85	29.10	0	2,131	0.00%
2022/04/25	0	0.00	1	28.50	28.60	-1	2,138	-0.05%
2022/04/21	1	30.90	1	30.90	30.55	0	2,136	0.00%
2022/04/20	1	30.00	1	30.35	30.35	0	2,122	0.00%
2022/04/18	0	0.00	6	28.50	29.10	-6	2,126	-0.28%
2022/04/14	0	0.00	1	29.70	29.75	-1	2,200	-0.05%
2022/04/11	0	0.00	2.5	30.06	29.70	-2.5	2,322	-0.11%
2022/04/07	1	30.80	1	30.55	30.55	0	2,653	0.00%
2022/04/06	0	31.40	0	0.00	31.40	0	2,729	0.00%
2022/04/01	1	31.45	0	0.00	31.40	1	2,820	0.04%
2022/03/31	0	0.00	11	31.42	31.30	-11	2,859	-0.38%
2022/03/30	1	31.70	0	0.00	31.80	1	2,923	0.03%
2022/03/28	7	31.79	6	31.80	31.80	1	2,947	0.03%
2022/03/25	29	32.92	17	32.81	32.50	12	2,961	0.41%
2022/03/23	1	32.20	0	0.00	31.70	1	2,920	0.03%
2022/03/22	0	0.00	0.3	31.95	32.20	-0.3	3,022	-0.01%
2022/03/21	0	0.00	3	32.07	31.80	-3	3,165	-0.09%
2022/03/18	2	31.70	2	31.35	32.00	0	3,665	0.00%
2022/03/15	0	0.00	2	30.20	30.10	-2	4,863	-0.04%
2022/03/11	0	0.00	21	30.29	30.25	-21	5,035	-0.42%
2022/03/10	0	0.00	1	30.00	29.80	-1	5,025	-0.02%
2022/03/09	2	28.30	0	0.00	28.60	2	5,058	0.04%
2022/03/08	0	0.00	1	29.00	28.05	-1	5,039	-0.02%
2022/03/07	1	29.65	0	0.00	29.05	1	5,023	0.02%
2022/03/04	2	30.65	0	0.00	30.60	2	5,023	0.04%
2022/03/01	0	0.00	2	30.83	30.95	-2	5,128	-0.04%
2022/02/25	3	30.75	2	31.08	30.50	1	5,171	0.02%
2022/02/22	0	0.00	4	31.25	30.45	-4	5,351	-0.07%
2022/02/21	1	32.30	1	32.35	32.25	0	5,542	0.00%
2022/02/18	14.5	32.93	10	32.77	32.90	4.5	6,165	0.07%
2022/02/14	0	0.00	4	30.65	30.60	-4	6,091	-0.07%
2022/02/11	4	31.58	0	0.00	31.35	4	6,101	0.07%
2022/02/10	0	0.00	2	32.00	31.50	-2	6,149	-0.03%
2022/02/09	1	31.75	1	32.05	32.10	0	6,165	0.00%
2022/02/08	2	32.40	0	0.00	32.40	2	6,235	0.03%
2022/02/07	2	31.50	0	0.00	31.75	2	6,379	0.03%
2022/01/26	0	0.00	1	30.25	30.10	-1	6,411	-0.02%
2022/01/25	0	0.00	3	29.80	29.65	-3	6,414	-0.05%
2022/01/24	0	0.00	2	30.00	30.05	-2	6,399	-0.03%
2022/01/21	0.3	30.98	4	30.55	30.45	-3.7	6,416	-0.06%
2022/01/20	11	31.74	7	31.60	31.70	4	6,512	0.06%
2022/01/18	4	31.20	0	0.00	30.90	4	6,525	0.06%
2022/01/17	2	30.85	0	0.00	30.90	2	6,515	0.03%
2022/01/14	2	30.00	7	29.75	30.00	-5	6,502	-0.08%
2022/01/10	0	0.00	3	31.47	31.70	-3	6,450	-0.05%
2022/01/07	0	0.00	13.1	31.73	31.35	-13.1	6,437	-0.20%
2022/01/06	2	32.80	0	0.00	32.85	2	6,349	0.03%
2022/01/05	3	33.75	1	33.60	33.70	2	6,319	0.03%
2022/01/04	4	33.88	15	33.75	33.70	-11	6,295	-0.17%
2022/01/03	23	34.72	15	34.82	33.95	8	6,221	0.13%
2021/12/30	1	33.60	0	0.00	33.55	1	5,914	0.02%
2021/12/29	1	33.55	2	34.00	34.15	-1	5,873	-0.02%
2021/12/28	7	33.59	2	33.80	34.00	5	5,777	0.09%
2021/12/27	4	33.30	5	33.09	33.30	-1	5,681	-0.02%
2021/12/24	1	33.45	0	0.00	33.40	1	5,642	0.02%
2021/12/23	0	0.00	3	32.78	32.80	-3	5,569	-0.05%
2021/12/22	1	33.00	5	32.54	32.55	-4	5,554	-0.07%
2021/12/21	0	0.00	10	32.96	32.80	-10	5,534	-0.18%
2021/12/20	4	33.15	8	32.89	32.70	-4	5,506	-0.07%
2021/12/17	1	32.80	15	33.41	32.65	-14	5,463	-0.26%
2021/12/16	3	33.97	18	33.97	33.85	-15	5,397	-0.28%
2021/12/15	9	33.17	11.2	33.40	34.15	-2.2	5,268	-0.04%
2021/12/14	123	35.53	101.2	35.17	34.10	21.8	5,100	0.43%	大買/大賣/
2021/12/13	21.1	33.45	11	33.63	33.65	10.1	4,555	0.22%
2021/12/10	51.2	33.77	49	33.77	33.80	2.2	4,308	0.05%
2021/12/09	86	32.68	54	32.60	32.20	32	3,779	0.85%
2021/12/08	7	30.09	18	30.19	30.30	-11	3,217	-0.34%
2021/12/07	7	30.06	10	29.00	30.15	-3	3,141	-0.10%
2021/12/06	1	29.00	0	0.00	29.05	1	3,023	0.03%
2021/12/03	18	29.31	3	29.15	29.35	15	3,026	0.50%
2021/12/02	2	29.35	2	28.63	29.05	0	2,971	0.00%
2021/12/01	0	0.00	13	28.66	28.85	-13	2,974	-0.44%
2021/11/30	1	28.90	0	0.00	29.20	1	2,973	0.03%
2021/11/29	4	28.58	5	28.54	28.45	-1	2,967	-0.03%
2021/11/25	0.2	29.75	0	0.00	29.55	0.2	2,874	0.01%
2021/11/24	2	29.53	3	29.87	30.10	-1	2,840	-0.04%
2021/11/23	0	0.00	12	30.12	29.80	-12	2,797	-0.43%
2021/11/22	7	31.15	20	30.88	30.85	-13	2,729	-0.48%
2021/11/19	18	29.95	15.1	30.25	29.80	2.9	2,587	0.11%
2021/11/18	60	31.16	14.1	30.29	30.10	45.9	2,517	1.82%
2021/11/17	27	31.59	101	31.96	32.05	-74	2,279	-3.25%	大賣/
2021/11/16	57	28.75	12	28.31	29.15	45	1,627	2.77%
2021/11/15	5	28.13	12	28.03	28.05	-7	1,549	-0.45%
2021/11/12	0	0.00	2	28.00	27.85	-2	1,536	-0.13%
2021/11/11	17	28.33	1	28.75	28.10	16	1,531	1.04%
2021/11/10	3	28.20	0	0.00	27.90	3	1,448	0.21%
2021/11/08	0	0.00	9	28.37	28.10	-9	1,384	-0.65%
2021/11/05	8.2	28.52	12	28.57	28.20	-3.8	1,355	-0.28%
2021/11/04	35	28.51	32	28.35	28.60	3	1,244	0.24%
2021/11/03	18	27.70	14.1	27.02	27.00	3.9	1,077	0.36%
2021/11/02	0	0.00	6	26.50	26.50	-6	1,010	-0.59%
2021/11/01	0	0.00	1.5	27.15	27.25	-1.5	1,004	-0.15%
2021/10/29	1	27.30	5	27.62	27.00	-4	1,046	-0.38%
2021/10/28	12	28.17	6	28.03	27.80	6	1,020	0.59%
2021/10/27	6	28.34	4	28.23	28.30	2	908	0.22%
2021/10/25	0	0.00	1	26.50	26.60	-1	852	-0.12%
2021/10/20	0	0.00	1	26.00	25.95	-1	897	-0.11%
2021/10/13	2	24.80	0	0.00	24.85	2	1,049	0.19%
2021/10/04	1	24.65	0	0.00	24.55	1	1,404	0.07%
2021/10/01	0.1	25.45	0	0.00	25.00	0.1	1,414	0.01%
2021/09/27	0	0.00	1	25.80	25.85	-1	1,467	-0.07%
2021/09/17	3	24.50	0	0.00	24.90	3	1,490	0.20%
2021/09/08	1	24.15	0	0.00	24.15	1	1,649	0.06%
2021/09/06	6.1	25.10	0	0.00	24.75	6.1	1,650	0.37%
2021/09/02	0	0.00	1	26.05	26.05	-1	1,633	-0.06%
2021/09/01	1	26.45	0	0.00	26.65	1	1,617	0.06%
2021/08/31	0	0.00	1	25.90	26.00	-1	1,619	-0.06%
2021/08/16	0.2	24.85	3	24.80	24.75	-2.9	1,743	-0.16%
2021/08/13	1	25.30	0	0.00	25.15	1	1,751	0.06%
2021/08/12	1	25.90	0	0.00	26.00	1	1,764	0.06%
2021/08/11	2	25.95	2	25.95	25.75	0	1,789	0.00%
2021/08/10	0	0.00	1	26.25	26.05	-1	1,813	-0.06%
2021/08/06	0	0.00	1	27.20	27.20	-1	1,872	-0.05%
2021/08/04	0.1	27.30	6	27.30	27.10	-6	2,029	-0.29%
2021/07/27	1	30.15	1	29.85	29.15	0	2,301	0.00%
2021/07/23	0	0.00	1	29.35	29.55	-1	2,580	-0.04%
2021/07/22	0	0.00	1	29.30	29.15	-1	2,612	-0.04%
2021/07/21	0.1	28.80	0	0.00	28.55	0.1	2,639	0.00%
2021/07/20	1.1	29.32	3	29.53	29.05	-2	2,666	-0.07%
2021/07/19	2	30.53	6	30.78	30.35	-4	2,734	-0.15%
2021/07/16	8	30.86	7	30.83	31.15	1	2,821	0.04%
2021/07/15	16	30.98	5	30.66	31.65	11	2,783	0.40%
2021/07/14	0	0.00	1	29.15	29.05	-1	2,637	-0.04%
2021/07/13	0	0.00	2	28.78	28.45	-2	2,645	-0.08%
2021/07/12	0	0.00	1	28.30	28.25	-1	2,644	-0.04%
2021/07/09	1	27.90	0	0.00	27.95	1	2,656	0.04%
2021/07/07	1	28.60	0	0.00	28.40	1	2,821	0.04%
2021/07/06	0	0.00	1	28.95	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	1	29.25	29.10	-1	3,307	-0.03%
2021/07/01	3	28.27	0	0.00	28.10	3	3,381	0.09%
2021/06/30	1	28.60	2	28.55	28.55	-1	3,433	-0.03%
2021/06/29	6	28.75	1	29.45	28.60	5	3,572	0.14%
2021/06/25	3	29.10	2	29.13	29.15	1	3,746	0.03%
2021/06/24	6	29.22	1	29.50	29.15	5	3,814	0.13%
2021/06/23	0	0.00	3	28.45	28.85	-3	3,812	-0.08%
2021/06/22	1	28.40	1	27.85	27.90	0	3,888	0.00%
2021/06/21	4	28.23	0	0.00	28.25	4	3,900	0.10%
2021/06/17	0	0.00	3	28.68	28.95	-3	4,029	-0.07%
2021/06/11	0	0.00	2	28.88	28.20	-2	4,152	-0.05%
2021/06/10	1	28.45	0	0.00	28.45	1	4,243	0.02%
2021/06/09	0	0.00	1	27.90	27.85	-1	4,401	-0.02%
2021/06/08	1	27.80	1	28.10	27.80	0	4,545	0.00%
2021/06/04	2	28.23	0	0.00	28.10	2	4,585	0.04%
2021/06/03	6	28.88	1	29.25	28.85	5	4,665	0.11%
2021/06/02	2	28.63	1	28.90	28.95	1	4,700	0.02%
2021/06/01	1	28.45	0	0.00	28.55	1	4,748	0.02%
2021/05/28	1	27.80	1	27.80	27.80	0	4,850	0.00%
2021/05/27	0	0.00	1	27.50	27.40	-1	4,885	-0.02%
2021/05/26	0	0.00	5	27.29	27.40	-5	4,924	-0.10%
2021/05/25	5	27.31	5	27.58	27.25	0	4,957	0.00%
2021/05/24	0	0.00	4	26.15	26.75	-4	5,003	-0.08%
2021/05/21	0	0.00	1	26.50	26.50	-1	5,059	-0.02%
2021/05/20	2	27.08	0	0.00	25.85	2	5,109	0.04%
2021/05/19	1	26.00	2	26.03	26.35	-1	5,202	-0.02%
2021/05/17	0	0.00	2	24.45	24.00	-2	5,247	-0.04%
2021/05/14	1	26.00	2	26.48	26.10	-1	5,241	-0.02%
2021/05/13	3	26.15	4	26.63	26.60	-1	5,244	-0.02%
2021/05/12	6	25.45	5	26.71	25.75	1	5,242	0.02%
2021/05/11	4	28.65	4	28.29	27.95	0	5,185	0.00%
2021/05/10	2	30.10	6	30.23	29.95	-4	5,198	-0.08%
2021/05/06	7	29.93	1	29.00	29.20	6	5,584	0.11%
2021/05/05	11	30.31	3	30.70	30.10	8	5,533	0.14%
2021/05/04	4	31.16	11	32.35	31.35	-7	5,519	-0.13%
2021/05/03	27	35.18	5	34.83	34.40	22	5,475	0.40%
2021/04/29	17	34.49	6	34.58	35.00	11	5,422	0.20%
2021/04/28	5	33.30	0	0.00	33.50	5	5,378	0.09%
2021/04/27	1	33.35	1	33.40	33.25	0	5,484	0.00%
2021/04/26	15	33.24	5	33.34	33.65	10	5,573	0.18%
2021/04/23	4.5	33.12	6	33.40	33.15	-1.5	5,667	-0.03%
2021/04/22	11.5	34.96	6	34.75	34.00	5.5	6,057	0.09%
2021/04/21	3	35.82	0	0.00	35.80	3	6,051	0.05%
2021/04/20	8	36.43	4	36.41	36.30	4	6,107	0.07%
2021/04/19	4	36.15	11	36.15	36.05	-7	6,325	-0.11%
2021/04/16	0	0.00	3	35.90	36.05	-3	6,462	-0.05%
2021/04/15	2	36.00	6	36.00	35.95	-4	6,666	-0.06%
2021/04/14	6	36.03	4	35.54	35.80	2	7,531	0.03%
2021/04/13	2.1	36.81	9	36.94	37.00	-6.9	8,203	-0.08%
2021/04/12	4	37.95	8.1	38.77	37.50	-4.1	8,310	-0.05%
2021/04/09	23.1	38.13	24	38.16	38.40	-0.9	8,231	-0.01%
2021/04/08	0	0.00	3	36.37	36.40	-3	7,937	-0.04%
2021/04/07	1	36.30	3.1	36.25	36.20	-2.1	7,935	-0.03%
2021/04/06	6.3	36.84	3	36.80	36.55	3.3	7,930	0.04%
2021/04/01	9	37.28	25	37.22	37.05	-16	7,991	-0.20%
2021/03/31	2.2	37.24	20	37.18	37.35	-17.8	8,083	-0.22%
2021/03/30	4	36.16	5	36.30	36.55	-1	7,944	-0.01%
2021/03/29	11	36.43	22	36.40	36.55	-11	7,920	-0.14%
2021/03/25	4	36.26	4	35.64	35.60	0	7,992	0.00%
2021/03/24	1	35.50	1	35.80	35.40	0	7,958	0.00%
2021/03/23	0	0.00	1	35.60	35.25	-1	7,951	-0.01%
2021/03/22	26.1	35.39	0	0.00	35.10	26.1	7,902	0.33%
2021/03/19	0	0.00	1	37.00	36.15	-1	7,840	-0.01%
2021/03/18	10	36.35	0	0.00	36.30	10	7,777	0.13%
2021/03/17	0	0.00	1	36.40	36.10	-1	7,825	-0.01%
2021/03/16	1	36.90	4	37.03	36.65	-3	7,828	-0.04%
2021/03/15	3	37.43	6	37.38	37.55	-3	7,805	-0.04%
2021/03/12	26	36.50	2	36.60	36.80	24	7,689	0.31%
2021/03/11	0	0.00	10	35.50	35.75	-10	7,661	-0.13%
2021/03/10	0	0.00	1	35.50	35.35	-1	8,028	-0.01%
2021/03/09	3	35.67	1	35.65	35.40	2	8,358	0.02%
2021/03/08	0	0.00	4	35.78	34.90	-4	8,296	-0.05%
2021/03/05	19	35.29	37	35.51	35.45	-18	8,284	-0.22%
2021/03/04	3.3	35.48	9	35.29	35.05	-5.7	8,421	-0.07%
2021/03/03	3.2	34.24	1	33.80	34.40	2.2	8,429	0.03%
2021/03/02	1	34.50	1	35.00	34.10	0	8,460	0.00%
2021/02/26	2.5	34.60	4	34.54	35.10	-1.5	8,451	-0.02%
2021/02/25	6	35.08	1	35.05	34.85	5	8,467	0.06%
2021/02/24	4	35.21	0	0.00	35.10	4	8,468	0.05%
2021/02/23	9	35.83	1.2	35.84	36.15	7.8	8,489	0.09%
2021/02/22	1	35.50	2.1	35.43	35.50	-1.1	8,548	-0.01%
2021/02/19	7	35.16	2	35.58	35.40	5	8,515	0.06%
2021/02/18	2	34.18	0	0.00	34.15	2	8,429	0.02%
2021/02/17	6	33.43	0	0.00	33.30	6	8,402	0.07%
2021/02/05	0	0.00	2	32.98	32.70	-2	8,366	-0.02%
2021/02/04	4	33.30	8	33.39	33.10	-4	8,362	-0.05%
2021/02/03	6	33.11	1	34.00	32.95	5	8,460	0.06%
2021/02/02	5	33.71	0	0.00	33.60	5	8,410	0.06%
2021/02/01	6	33.60	1	33.85	33.50	5	8,381	0.06%
2021/01/29	21	36.90	11.1	37.33	34.55	9.9	8,314	0.12%
2021/01/28	0	0.00	3	35.37	36.00	-3	7,984	-0.04%
2021/01/27	1	35.30	2.1	35.20	35.30	-1.1	7,890	-0.01%
2021/01/26	1	34.75	2	35.03	34.65	-1	7,871	-0.01%
2021/01/25	1	35.30	2.2	35.41	35.35	-1.2	7,835	-0.02%
2021/01/22	5.1	35.07	5.2	34.66	35.15	-0.2	7,803	0.00%
2021/01/21	6.1	36.53	8.1	35.55	34.75	-2.1	7,725	-0.03%
2021/01/20	0	0.00	2	36.65	35.75	-2	7,618	-0.03%
2021/01/19	10.1	37.70	17	37.81	37.45	-6.9	7,470	-0.09%
2021/01/18	4	38.15	16	38.10	38.50	-12	7,344	-0.16%
2021/01/15	18	39.01	25.5	39.10	38.60	-7.5	7,192	-0.10%
2021/01/14	13.1	38.41	30	38.40	38.35	-16.9	6,717	-0.25%
2021/01/13	10.5	37.33	6	37.69	37.80	4.5	6,604	0.07%
2021/01/12	17.7	37.67	10	37.63	37.50	7.7	6,500	0.12%
2021/01/11	19	38.87	19	39.09	38.95	0	6,249	0.00%
2021/01/08	7	38.47	7.1	38.36	38.50	-0.1	6,084	0.00%
2021/01/07	100	39.56	72	39.25	39.50	28	5,851	0.48%
2021/01/06	27	38.21	18	37.81	38.90	9	4,966	0.18%
2021/01/05	10	34.06	2.4	34.64	35.40	7.6	4,261	0.18%
2021/01/04	1	32.00	3	31.73	32.20	-2	4,058	-0.05%
2020/12/30	1	31.40	0	0.00	31.15	1	4,017	0.02%
2020/12/29	3	31.90	25	31.71	31.45	-22	3,984	-0.55%
2020/12/28	2	32.53	5	31.65	31.65	-3	3,921	-0.08%
2020/12/25	5	31.42	6	31.75	32.10	-1	3,840	-0.03%
2020/12/24	11	30.21	2	30.30	30.25	9	3,615	0.25%
2020/12/23	2	29.65	2	29.90	29.85	0	3,619	0.00%
2020/12/22	2.1	30.43	0	0.00	29.55	2.1	3,637	0.06%
2020/12/21	6	30.89	7	30.59	31.05	-1	3,613	-0.03%
2020/12/18	2	30.00	3	30.50	30.05	-1	3,516	-0.03%
2020/12/17	0	29.40	0	0.00	29.55	0	3,493	0.00%
2020/12/16	3	29.70	8	29.84	29.70	-5	3,492	-0.14%
2020/12/14	3	30.28	0	0.00	30.25	3	3,463	0.09%
2020/12/11	0	0.00	2	30.25	30.20	-2	3,479	-0.06%
2020/12/10	0.2	30.95	0	0.00	31.00	0.2	3,425	0.01%
2020/12/09	2.2	31.03	0	0.00	31.30	2.2	3,412	0.06%
2020/12/08	1	31.50	0	0.00	31.35	1	3,446	0.03%
2020/12/07	10	31.88	6	31.98	31.30	4	3,704	0.11%
2020/12/04	42.1	32.41	35	32.45	32.25	7.1	3,666	0.19%
2020/12/03	31	31.17	26	30.83	32.00	5	3,305	0.15%
2020/12/01	3	29.15	6	28.99	29.00	-3	3,036	-0.10%
2020/11/30	8	29.76	5	29.23	29.25	3	3,099	0.10%
2020/11/27	0	0.00	6	29.51	29.60	-6	2,914	-0.21%
2020/11/26	0	0.00	7	28.92	28.65	-7	2,827	-0.25%
2020/11/25	1	28.65	1	28.65	28.65	0	2,796	0.00%
2020/11/24	4	28.44	1	28.60	28.40	3	2,796	0.11%
2020/11/23	32	28.31	0	0.00	28.35	32	2,750	1.16%
2020/11/20	6	28.21	5	28.37	28.35	1	2,726	0.04%
2020/11/19	4	27.78	3	28.08	28.00	1	2,723	0.04%
2020/11/18	0	0.00	2	27.28	27.30	-2	2,622	-0.08%
2020/11/17	1	27.00	0	0.00	26.90	1	2,638	0.04%
2020/11/16	0	0.00	1	27.20	27.25	-1	2,723	-0.04%
2020/11/12	1	26.70	4	26.96	26.45	-3	2,875	-0.10%
2020/11/11	10	27.12	6	27.18	26.75	4	2,900	0.14%
2020/11/06	0	0.00	0.8	26.25	26.05	-0.8	2,897	-0.03%
2020/11/04	2	26.35	0	0.00	26.25	2	2,991	0.07%
2020/10/29	0	0.00	1	26.00	26.20	-1	3,118	-0.03%
2020/10/15	0	0.00	10	27.20	27.30	-10	3,665	-0.27%
2020/10/12	0	0.00	1	27.15	27.15	-1	3,735	-0.03%
2020/10/08	2	27.30	1	27.25	27.20	1	3,744	0.03%
2020/10/07	1	28.00	1	27.80	27.45	0	3,762	0.00%
2020/10/06	3	26.50	0	0.00	26.80	3	3,765	0.08%
2020/09/30	26	25.57	26	25.82	25.80	0	3,952	0.00%
2020/09/25	1	25.75	6	25.10	25.05	-5	3,973	-0.13%
2020/09/24	2	26.53	1	26.35	26.00	1	3,953	0.03%
2020/09/23	0	0.00	1	27.00	26.90	-1	3,925	-0.03%
2020/09/22	2	27.40	1	27.30	27.25	1	3,948	0.03%
2020/09/18	2	28.20	0	0.00	27.75	2	3,937	0.05%
2020/09/17	3	28.07	0	0.00	28.05	3	3,938	0.08%
2020/09/14	1	28.60	0	0.00	28.45	1	4,173	0.02%
2020/09/11	0	0.00	2	28.45	28.40	-2	4,226	-0.05%
2020/09/10	12	29.87	17	29.63	29.25	-5	4,185	-0.12%
2020/09/09	46	28.65	52	28.63	28.95	-6	3,935	-0.15%
2020/09/07	7	28.51	5	29.08	28.30	2	3,934	0.05%
2020/09/04	2	28.38	0	0.00	28.50	2	3,948	0.05%
2020/09/03	5	28.20	3	28.88	28.20	2	3,955	0.05%
2020/08/31	2	28.05	0	0.00	27.95	2	4,037	0.05%
2020/08/28	0	0.00	1	29.00	28.15	-1	4,068	-0.02%
2020/08/27	1	28.70	2	28.20	28.25	-1	4,073	-0.02%
2020/08/25	1	28.95	7	29.34	28.50	-6	4,116	-0.15%
2020/08/24	0	0.00	14	28.13	28.15	-14	4,052	-0.35%
2020/08/21	5	27.50	0	0.00	27.90	5	4,076	0.12%
2020/08/20	8	27.43	0	0.00	26.95	8	4,065	0.20%
2020/08/19	3	28.63	10	29.37	29.70	-7	4,001	-0.17%
2020/08/18	2	28.40	0	0.00	28.30	2	3,887	0.05%
2020/08/14	0	0.00	1	27.05	27.60	-1	4,129	-0.02%
2020/08/12	2	26.85	5	26.72	26.85	-3	4,120	-0.07%
2020/08/11	23	26.27	21	27.35	25.95	2	4,113	0.05%
2020/08/06	0	0.00	1	26.85	26.40	-1	4,173	-0.02%
2020/08/05	2	26.50	1	26.55	26.35	1	4,248	0.02%
2020/07/31	9	24.72	0	0.00	24.90	9	4,931	0.18%
2020/07/30	4	24.60	0	0.00	24.65	4	5,638	0.07%
2020/07/28	3.2	23.33	0	0.00	23.95	3.2	5,766	0.06%
2020/07/27	2	23.65	10	24.50	23.85	-8	5,755	-0.14%
2020/07/24	2	26.20	21	26.29	25.65	-19	5,772	-0.33%
2020/07/23	1	27.75	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	21	28.50	28.30	-21	5,717	-0.37%
2020/07/21	4	27.83	0	0.00	27.75	4	5,658	0.07%
2020/07/16	1	28.20	0	0.00	28.15	1	5,662	0.02%
2020/07/15	1	28.15	0	0.00	28.15	1	5,678	0.02%
2020/07/14	2	28.00	18	28.00	28.00	-16	5,734	-0.28%
2020/07/13	1	27.85	0	0.00	27.95	1	5,748	0.02%
2020/07/10	4	28.13	4	28.29	28.05	0	5,829	0.00%
2020/07/09	3	28.37	2	28.20	28.45	1	6,117	0.02%
2020/07/07	2	27.83	0	0.00	27.75	2	6,179	0.03%
2020/07/06	2	27.90	1	27.95	27.95	1	6,177	0.02%
2020/07/03	1	27.80	1	27.85	27.70	0	6,162	0.00%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/07/01	0	0.00	1	27.80	27.65	-1	6,175	-0.02%
2020/06/29	0	0.00	2	27.25	27.30	-2	6,185	-0.03%
2020/06/23	2	27.30	6	27.05	27.20	-4	6,216	-0.06%
2020/06/22	7	25.81	15	26.04	26.05	-8	6,132	-0.13%
2020/06/19	1	27.10	1	26.90	26.95	0	6,090	0.00%
2020/06/18	1	27.05	0	0.00	27.20	1	6,036	0.02%
2020/06/17	3	27.35	24	27.35	27.40	-21	5,984	-0.35%
2020/06/16	16	27.37	1	27.35	27.30	15	6,004	0.25%
2020/06/15	4	27.34	1	27.35	27.20	3	6,003	0.05%
2020/06/12	6	26.70	0	0.00	27.00	6	6,006	0.10%
2020/06/11	4	27.31	0	0.00	27.05	4	6,006	0.07%
2020/06/10	5	27.45	4	27.41	27.45	1	5,972	0.02%
2020/06/09	5	27.31	1	27.35	27.30	4	6,009	0.07%
2020/06/08	2	27.23	0	0.00	27.25	2	6,019	0.03%
2020/06/05	32	27.27	3	27.50	27.05	29	6,044	0.48%
2020/06/04	3	26.60	0	0.00	26.60	3	5,891	0.05%
2020/06/03	3	26.60	0	0.00	26.60	3	5,869	0.05%
2020/05/29	1	26.65	10	26.60	26.55	-9	5,783	-0.16%
2020/05/28	1	26.60	1	26.75	26.60	0	5,772	0.00%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	2	26.68	0	0.00	26.65	2	5,740	0.03%
2020/05/25	0	0.00	21	26.70	26.70	-21	5,704	-0.37%
2020/05/22	15	26.91	1	26.75	26.65	14	5,684	0.25%
2020/05/21	12	27.07	9	26.91	26.90	3	5,642	0.05%
2020/05/20	5	26.20	0	0.00	26.20	5	5,379	0.09%
2020/05/19	1	26.15	2	26.25	26.15	-1	5,350	-0.02%
2020/05/18	2	26.08	0	0.00	26.00	2	5,307	0.04%
2020/05/15	1	26.00	0	0.00	26.00	1	5,271	0.02%
2020/05/14	1	26.10	2	26.08	26.00	-1	5,242	-0.02%
2020/05/13	2	26.08	0	0.00	26.10	2	5,201	0.04%
2020/05/12	6	25.93	5	26.10	26.05	1	5,256	0.02%
2020/05/11	5	26.23	10	26.15	26.15	-5	5,182	-0.10%
2020/05/08	0	0.00	10	26.36	26.25	-10	5,091	-0.20%
2020/05/07	35	26.49	28	26.58	26.65	7	4,876	0.14%
2020/05/06	29	26.11	29	25.80	25.30	0	4,417	0.00%
2020/05/05	0	0.00	2	26.75	26.75	-2	3,692	-0.05%
2020/05/04	0	0.00	2	24.35	24.35	-2	3,571	-0.06%
2020/04/30	0	0.00	3	22.50	22.15	-3	3,542	-0.08%
2020/04/29	3	22.00	0	0.00	22.35	3	3,509	0.09%
2020/04/28	13	21.64	4	21.66	21.95	9	3,447	0.26%
2020/04/27	1	21.25	0	0.00	21.15	1	3,460	0.03%
2020/04/23	3	20.88	1	20.85	20.95	2	3,409	0.06%
2020/04/22	25	20.75	2	20.30	20.80	23	3,387	0.68%
2020/04/17	1	20.60	0	0.00	20.55	1	3,240	0.03%
2020/04/15	1	21.20	82	21.05	20.90	-81	3,105	-2.61%
2020/04/14	2	20.73	100	20.13	21.05	-98	2,969	-3.30%
2020/04/13	115	19.24	13	19.60	20.00	102	2,621	3.89%	大買/鉅額交易
2020/04/08	0	18.95	4	17.60	17.95	-4	2,440	-0.16%
2020/04/07	0	0.00	5	17.33	17.40	-5	2,416	-0.21%
2020/03/31	2	16.70	0	0.00	16.60	2	2,400	0.08%
2020/03/27	0	0.00	2	16.00	15.90	-2	2,331	-0.09%
2020/03/20	5	15.21	1	15.15	15.40	4	2,274	0.18%
2020/03/18	0	0.00	1	15.60	15.60	-1	2,341	-0.04%
2020/03/13	5	17.60	0	0.00	17.80	5	2,241	0.22%
2020/03/12	0	0.00	11	19.60	19.55	-11	2,211	-0.50%
2020/03/11	1	21.20	0	0.00	20.40	1	2,177	0.05%
2020/03/10	2	19.90	0	0.00	20.50	2	2,120	0.09%
2020/02/20	0	0.00	1	21.95	21.90	-1	1,994	-0.05%
2020/02/13	1	21.90	0	0.00	21.85	1	1,991	0.05%
2020/02/12	0	0.00	20	20.85	21.20	-20	1,884	-1.06%
2020/02/11	20	20.68	0	0.00	20.75	20	1,879	1.06%
2020/02/10	2	20.00	4	20.05	20.00	-2	1,845	-0.11%
2020/02/07	2	20.45	2	20.35	20.30	0	1,892	0.00%
2020/02/06	6	20.80	4	20.70	20.80	2	1,938	0.10%
2020/02/05	7	20.56	8	20.68	20.55	-1	1,942	-0.05%
2020/02/04	1	20.25	1	20.15	20.30	0	1,947	0.00%
2020/02/03	4	19.63	4	19.43	19.75	0	1,960	0.00%
2020/01/30	0	0.00	1	20.50	20.45	-1	1,925	-0.05%
2020/01/17	1	23.00	0	0.00	22.90	1	1,878	0.05%
2020/01/15	3	22.55	0	0.00	22.50	3	1,907	0.16%
2020/01/14	0	0.00	2	22.65	22.60	-2	1,922	-0.10%
2020/01/03	6	23.53	10	23.50	23.20	-4	2,294	-0.17%
2019/12/31	4	23.60	2	23.60	23.55	2	2,292	0.09%
2019/12/27	0	0.00	1	23.80	23.70	-1	2,330	-0.04%
2019/12/19	4	23.88	0	0.00	23.55	4	2,383	0.17%
2019/12/17	3	23.63	0	0.00	23.55	3	2,387	0.13%
2019/12/13	3	24.23	0	0.00	23.00	3	2,504	0.12%
2019/12/11	2	22.80	0	0.00	22.90	2	2,415	0.08%
2019/12/09	5	22.39	1	22.75	22.50	4	2,419	0.17%
2019/12/02	5	21.60	5	21.75	21.75	0	2,703	0.00%
2019/11/26	6	22.61	0	0.00	22.60	6	2,879	0.21%
2019/11/25	0	0.00	1	22.75	22.65	-1	3,143	-0.03%
2019/11/21	1	22.90	0	0.00	22.70	1	3,402	0.03%
2019/11/14	0	0.00	1	22.85	22.85	-1	3,709	-0.03%
2019/11/13	3	22.98	3	22.90	22.80	0	3,783	0.00%
2019/11/12	9	22.65	0	0.00	22.90	9	3,860	0.23%
2019/11/11	22	22.65	1	22.55	22.60	21	3,936	0.53%
2019/11/07	1	23.00	0	0.00	22.85	1	4,288	0.02%
2019/11/06	0	0.00	2	23.15	23.10	-2	4,492	-0.04%
2019/11/05	5	23.00	0	0.00	23.10	5	4,537	0.11%
2019/11/01	1	22.25	0	0.00	22.20	1	4,580	0.02%
2019/10/31	0	0.00	1	22.70	22.50	-1	4,626	-0.02%
2019/10/29	1	23.45	0	0.00	23.05	1	4,696	0.02%
2019/10/23	1	24.10	0	0.00	23.95	1	5,511	0.02%
2019/10/21	1	24.10	0	0.00	23.95	1	5,553	0.02%
2019/10/18	0	0.00	5	24.65	24.50	-5	5,544	-0.09%
2019/10/17	11	24.15	0	0.00	24.20	11	5,441	0.20%
2019/10/16	0	0.00	5	23.75	24.40	-5	5,427	-0.09%
2019/10/15	1	23.25	0	0.00	23.40	1	5,354	0.02%
2019/10/14	5	23.30	0	0.00	23.20	5	5,387	0.09%
2019/10/08	1	24.05	0	0.00	23.60	1	5,402	0.02%
2019/10/01	0	0.00	1	23.40	23.35	-1	5,384	-0.02%
2019/09/27	1	23.80	0	0.00	23.50	1	5,363	0.02%
2019/09/26	1	23.95	0	0.00	23.90	1	5,338	0.02%
2019/09/24	0	0.00	1	24.25	24.10	-1	5,320	-0.02%
2019/09/19	2	24.08	0	0.00	24.15	2	5,254	0.04%
2019/09/18	8	24.94	2	25.10	24.85	6	5,157	0.12%
2019/09/11	0	0.00	5	24.58	24.65	-5	4,995	-0.10%
2019/09/10	2	24.70	0	0.00	24.75	2	4,970	0.04%
2019/09/09	2	25.00	1	24.75	24.65	1	4,934	0.02%
2019/09/06	1	24.60	0	0.00	24.60	1	4,866	0.02%
2019/09/05	0	0.00	2	25.00	25.05	-2	4,808	-0.04%
2019/09/04	0	0.00	44	24.30	24.30	-44	4,680	-0.94%
2019/09/03	1	24.65	2	24.60	24.55	-1	4,642	-0.02%
2019/09/02	0	0.00	1	24.60	24.65	-1	4,630	-0.02%
2019/08/30	13	24.90	5	24.66	24.50	8	4,591	0.17%
2019/08/29	2	24.43	0	0.00	24.50	2	4,523	0.04%
2019/08/28	9	25.26	7	25.13	24.80	2	4,445	0.04%
2019/08/27	11	24.98	2	25.00	25.00	9	4,189	0.21%
2019/08/23	6	24.60	10	24.38	24.15	-4	4,017	-0.10%
2019/08/22	5	24.50	18	24.43	24.30	-13	3,947	-0.33%
2019/08/21	11	23.76	0	0.00	23.90	11	3,842	0.29%
2019/08/20	0	0.00	16	23.88	23.75	-16	3,787	-0.42%
2019/08/19	0	0.00	31	24.05	23.95	-31	3,732	-0.83%
2019/08/16	67	24.03	0	0.00	24.00	67	3,679	1.82%
2019/08/15	0	0.00	37	23.31	23.90	-37	3,581	-1.03%
2019/08/14	2	23.45	9	23.73	23.45	-7	3,496	-0.20%
2019/08/13	35	23.35	5	23.61	23.25	30	3,417	0.88%
2019/08/12	4	24.50	3	24.75	24.40	1	3,258	0.03%
2019/08/08	26	23.79	26	23.70	23.95	0	3,059	0.00%
2019/08/07	1	23.00	0	0.00	23.10	1	2,846	0.04%
2019/08/01	0	0.00	1	22.80	22.90	-1	2,708	-0.04%
2019/07/31	0	0.00	5	22.90	22.90	-5	2,698	-0.19%
2019/07/30	8	22.89	10	22.48	22.60	-2	2,631	-0.08%
2019/07/29	3	22.63	9	22.70	22.95	-6	2,515	-0.24%
2019/07/26	21	22.24	0	0.00	22.40	21	2,410	0.87%
2019/07/25	6	22.28	3	22.15	21.90	3	2,313	0.13%
2019/07/24	0	0.00	8	20.65	20.70	-8	1,937	-0.41%
2019/07/22	10	20.30	0	0.00	20.25	10	2,036	0.49%
2019/07/19	1	20.75	0	0.00	20.85	1	2,233	0.04%
2019/07/18	1	20.65	1	20.70	20.45	0	2,207	0.00%
2019/07/17	0	0.00	2	20.65	20.90	-2	2,191	-0.09%
2019/07/15	6	20.80	0	0.00	20.90	6	2,164	0.28%
2019/07/11	2	20.23	0	0.00	20.20	2	2,165	0.09%
2019/07/10	1	20.10	25	20.05	20.00	-24	2,188	-1.10%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,243	-0.04%
2019/07/04	6	19.90	0	0.00	19.85	6	2,236	0.27%
2019/07/01	46	20.20	1	20.15	20.15	45	2,299	1.96%
2019/06/28	9	19.75	0	0.00	19.85	9	2,303	0.39%
2019/06/27	0	0.00	5	19.70	19.70	-5	2,347	-0.21%
2019/05/13	1	17.90	0	0.00	18.00	1	3,545	0.03%
2019/05/08	37	19.71	0	0.00	19.70	37	3,471	1.07%
2019/05/03	0	0.00	1	20.75	20.65	-1	3,372	-0.03%
2019/04/29	2	19.75	0	0.00	19.80	2	3,266	0.06%
2019/04/26	0	0.00	2	20.90	20.35	-2	3,205	-0.06%
2019/04/25	2	20.65	1	20.90	20.55	1	3,170	0.03%
2019/04/23	1	20.10	0	0.00	19.90	1	3,293	0.03%
2019/04/19	0	0.00	3	19.65	19.70	-3	3,462	-0.09%
2019/04/18	0	0.00	2	19.85	19.60	-2	3,514	-0.06%
2019/04/17	2	20.10	0	0.00	20.05	2	3,613	0.06%
2019/04/15	3	19.60	13	19.60	19.70	-10	3,712	-0.27%
2019/04/12	1	19.80	11	19.75	19.70	-10	3,699	-0.27%
2019/04/11	8	19.84	21	20.08	19.80	-13	3,703	-0.35%
2019/04/10	2	20.18	0	0.00	20.15	2	3,670	0.05%
2019/04/09	9	20.34	0	0.00	20.25	9	3,672	0.25%
2019/04/08	0	0.00	10	20.40	20.35	-10	3,693	-0.27%
2019/04/03	0	0.00	1	20.15	20.15	-1	3,661	-0.03%
2019/04/02	4	20.08	3	20.00	20.05	1	3,646	0.03%
2019/03/29	3	19.82	0	0.00	19.80	3	3,580	0.08%
2019/03/28	3	19.75	0	0.00	19.80	3	3,630	0.08%
2019/03/27	6	19.87	0	0.00	19.80	6	3,640	0.16%
2019/03/26	2	19.80	0	0.00	19.85	2	3,639	0.05%
2019/03/25	3	19.52	0	0.00	19.70	3	3,641	0.08%
2019/03/22	16	20.01	2	19.90	19.90	14	3,661	0.38%
2019/03/21	6	20.95	1	21.00	20.60	5	3,556	0.14%
2019/03/20	2	20.00	3	20.28	20.60	-1	3,315	-0.03%
2019/03/19	1	19.80	0	0.00	19.85	1	3,244	0.03%
2019/03/18	90	19.52	90	19.66	19.75	0	3,269	0.00%
2019/03/15	0	0.00	1	19.15	19.30	-1	3,228	-0.03%
2019/03/12	1	19.90	5	19.96	19.65	-4	3,308	-0.12%
2019/03/07	1	19.20	0	0.00	19.00	1	3,493	0.03%
2019/03/06	1	19.35	0	0.00	19.35	1	3,552	0.03%
2019/03/05	1	19.30	0	0.00	19.30	1	3,564	0.03%
2019/03/04	0	0.00	4	19.35	19.50	-4	3,557	-0.11%
2019/02/26	2	18.95	0	0.00	18.95	2	3,517	0.06%
2019/02/25	3	19.35	0	0.00	19.35	3	3,520	0.09%
2019/02/22	2	18.55	9	19.00	19.20	-7	3,538	-0.20%
2019/02/21	0	0.00	3	18.73	18.45	-3	3,413	-0.09%
2019/02/20	0	0.00	46	18.19	18.35	-46	3,353	-1.37%
2019/02/19	0	0.00	14	17.91	17.95	-14	3,316	-0.42%
2019/02/18	24	17.70	0	0.00	17.60	24	3,320	0.72%
2019/02/15	20	17.93	12	17.96	17.80	8	3,313	0.24%
2019/02/14	0	0.00	3	18.22	18.05	-3	3,320	-0.09%
2019/02/13	5	18.00	1	18.25	18.00	4	3,359	0.12%
2019/02/12	3	18.10	2	18.15	18.15	1	3,354	0.03%
2019/02/11	0	0.00	2	18.10	17.95	-2	3,348	-0.06%
2019/01/30	0	0.00	6	17.90	17.80	-6	3,333	-0.18%
2019/01/24	0	0.00	2	17.70	17.55	-2	3,418	-0.06%
2019/01/22	4	17.68	0	0.00	17.50	4	3,414	0.12%
2019/01/18	10	17.95	0	0.00	18.20	10	3,368	0.30%
2019/01/17	3	17.95	3	18.30	17.90	0	3,358	0.00%
2019/01/16	10	18.45	11	18.35	18.35	-1	3,303	-0.03%
2019/01/15	4	18.15	4	18.35	18.35	0	3,136	0.00%
2019/01/14	10	18.15	9	18.05	18.15	1	2,912	0.03%
2019/01/11	2	17.60	2	17.90	17.90	0	2,773	0.00%
2019/01/10	1	18.15	1	17.90	17.90	0	2,693	0.00%
2019/01/09	0	0.00	1	18.10	18.35	-1	2,634	-0.04%
2019/01/08	11	17.94	0	0.00	17.60	11	2,495	0.44%
2019/01/07	1	17.50	1	17.65	17.65	0	2,410	0.00%
2018/12/17	0	0.00	4	17.80	17.10	-4	2,190	-0.18%
2018/12/14	0	0.00	2	17.30	17.35	-2	2,142	-0.09%
2018/12/12	2	17.20	2	17.25	17.20	0	2,129	0.00%
2018/12/11	8	17.15	12	17.10	17.10	-4	2,087	-0.19%
2018/12/06	2	16.60	0	0.00	16.40	2	1,953	0.10%
2018/12/04	0	0.00	4	17.20	17.20	-4	1,892	-0.21%
2018/11/22	2	16.00	0	0.00	15.70	2	1,642	0.12%
2018/11/21	4	15.73	0	0.00	15.90	4	1,627	0.25%
2018/11/19	0	0.00	7	15.50	15.55	-7	1,565	-0.45%
2018/11/16	2	15.45	0	0.00	15.45	2	1,559	0.13%
2018/11/15	2	15.35	0	0.00	15.30	2	1,536	0.13%
2018/11/13	2	14.80	0	0.00	14.90	2	1,518	0.13%
2018/10/12	0	0.00	1	13.35	13.75	-1	2,205	-0.05%
2018/10/11	3	13.90	0	0.00	13.85	3	2,342	0.13%
2018/09/06	1	16.15	0	0.00	16.00	1	2,944	0.03%
2018/09/05	1	17.00	0	0.00	16.65	1	2,909	0.03%
2018/09/03	1	17.50	0	0.00	17.50	1	2,895	0.03%
2018/08/31	1	17.40	0	0.00	17.65	1	2,921	0.03%
2018/08/29	0	0.00	1	17.60	17.65	-1	2,978	-0.03%
2018/08/28	1	17.60	2	17.75	17.65	-1	3,009	-0.03%
2018/08/27	4	17.35	0	0.00	17.65	4	3,079	0.13%
2018/08/24	2	16.90	0	0.00	16.90	2	3,131	0.06%
2018/08/16	3	16.87	0	0.00	16.80	3	3,223	0.09%
2018/08/13	6	18.20	0	0.00	17.80	6	3,148	0.19%
2018/08/10	2	19.45	0	0.00	19.30	2	3,056	0.07%
2018/08/09	0	0.00	10	19.25	19.25	-10	3,118	-0.32%
2018/08/08	2	19.30	0	0.00	19.40	2	3,124	0.06%
2018/08/07	5	19.89	0	0.00	19.85	5	3,083	0.16%
2018/08/06	2	20.75	0	0.00	20.85	2	2,991	0.07%
2018/08/03	0	0.00	22	20.56	20.80	-22	3,008	-0.73%
2018/08/02	0	0.00	20	20.61	20.60	-20	2,990	-0.67%
2018/07/30	2	21.55	0	0.00	21.25	2	2,983	0.07%
2018/07/25	2	21.45	0	0.00	21.20	2	2,977	0.07%
2018/07/24	1	21.75	0	0.00	21.75	1	2,958	0.03%
2018/07/20	4	22.68	0	0.00	22.45	4	2,879	0.14%
2018/07/19	34	22.64	0	0.00	22.65	34	2,830	1.20%
2018/07/18	20	22.64	20	22.65	23.00	0	2,858	0.00%
2018/07/17	2	22.00	2	21.95	21.90	0	2,785	0.00%
2018/07/16	22	22.39	10	22.44	22.10	12	2,825	0.42%
2018/07/04	1	22.50	30	22.10	22.15	-29	2,974	-0.97%
2018/06/29	10	21.50	1	21.45	21.65	9	2,876	0.31%
2018/06/28	20	21.10	0	0.00	20.90	20	2,842	0.70%
2018/06/20	0	0.00	20	20.89	21.20	-20	3,100	-0.65%
2018/06/13	20	21.80	0	0.00	21.65	20	3,118	0.64%
2018/06/12	0	0.00	6	21.53	21.75	-6	3,121	-0.19%
2018/06/11	0	0.00	3	21.20	21.20	-3	3,111	-0.10%
2018/06/07	0	0.00	36	21.80	21.75	-36	3,108	-1.16%
2018/06/06	1	21.85	0	0.00	21.90	1	3,152	0.03%
2018/06/04	2	22.00	0	0.00	21.95	2	3,398	0.06%
2018/05/31	20	21.40	0	0.00	21.45	20	3,259	0.61%
2018/05/29	0	0.00	31	21.25	21.10	-31	3,290	-0.94%
2018/05/28	2	21.15	0	0.00	21.20	2	3,286	0.06%
2018/05/24	1	20.55	0	0.00	20.40	1	3,320	0.03%
2018/05/21	0	0.00	3	20.30	20.35	-3	3,348	-0.09%
2018/05/17	50	20.18	5	20.30	20.20	45	3,403	1.32%
2018/05/15	1	19.50	0	0.00	19.35	1	3,359	0.03%
2018/05/08	1	19.55	0	0.00	19.65	1	3,892	0.03%
2018/05/02	1	20.05	0	0.00	20.00	1	4,122	0.02%
2018/04/27	0	0.00	3	20.00	19.95	-3	4,512	-0.07%
2018/04/25	1	19.95	0	0.00	20.25	1	4,925	0.02%
2018/04/24	0	0.00	15	19.90	20.00	-15	4,969	-0.30%
2018/04/23	0	0.00	1	21.30	20.70	-1	4,979	-0.02%
2018/04/20	11	21.60	11	21.81	21.60	0	5,005	0.00%
2018/04/19	4	22.19	0	0.00	22.05	4	5,001	0.08%
2018/04/18	9	22.25	0	0.00	22.20	9	5,044	0.18%
2018/04/17	2	22.40	0	0.00	22.40	2	5,106	0.04%
2018/04/16	5	22.45	0	0.00	22.30	5	5,375	0.09%
2018/04/12	1	22.05	0	0.00	23.00	1	5,955	0.02%
2018/04/11	6	22.35	0	0.00	22.30	6	6,395	0.09%
2018/04/10	0	0.00	2	22.75	22.55	-2	6,675	-0.03%
2018/04/09	0	0.00	2	23.18	23.00	-2	6,656	-0.03%
2018/04/03	2	23.05	0	0.00	23.05	2	6,643	0.03%
2018/04/02	2	23.45	0	0.00	23.45	2	6,632	0.03%
2018/03/31	6	23.65	0	0.00	23.65	6	6,908	0.09%
2018/03/26	5	23.57	0	0.00	23.50	5	7,231	0.07%
2018/03/22	2	24.20	0	0.00	24.35	2	7,170	0.03%
2018/03/20	5	24.20	0	0.00	24.10	5	7,300	0.07%
2018/03/16	2	24.85	0	0.00	24.80	2	7,305	0.03%
2018/03/15	1	24.80	0	0.00	24.80	1	7,322	0.01%
2018/03/12	0	0.00	2	24.75	24.55	-2	7,371	-0.03%
2018/03/09	4	25.28	2	25.30	25.10	2	7,347	0.03%
2018/03/08	7	25.22	3	25.40	25.00	4	7,432	0.05%
2018/03/07	0	0.00	3	25.05	24.65	-3	7,411	-0.04%
2018/02/22	0	0.00	4	24.75	24.60	-4	9,325	-0.04%
2018/02/09	1	23.60	0	0.00	24.10	1	9,353	0.01%
2018/02/08	1	24.00	0	0.00	24.20	1	9,334	0.01%
2018/02/07	0	0.00	1	24.90	24.60	-1	9,335	-0.01%
2018/02/06	11	23.96	2	24.15	24.15	9	9,325	0.10%
2018/02/02	0	0.00	5	25.95	25.60	-5	9,169	-0.05%
2018/02/01	2	26.10	0	0.00	25.85	2	9,251	0.02%
2018/01/31	21	26.05	20	26.15	26.25	1	9,437	0.01%
2018/01/29	50	25.65	50	25.57	25.55	0	9,418	0.00%
2018/01/23	7	26.25	15	26.10	25.70	-8	9,402	-0.09%
2018/01/22	1	26.40	235	26.04	26.35	-234	9,082	-2.58%	大賣/鉅額交易
2018/01/19	0	0.00	150	25.49	25.45	-150	8,842	-1.70%	大賣/鉅額交易
2018/01/18	0	0.00	2	25.70	25.35	-2	8,796	-0.02%
2018/01/17	2	25.48	5	25.85	25.40	-3	8,787	-0.03%
2018/01/16	11	25.57	56	25.62	25.55	-45	8,741	-0.51%
2018/01/15	50	25.15	0	0.00	25.20	50	8,675	0.58%
2018/01/12	80	25.55	10	25.80	25.30	70	8,675	0.81%
2018/01/11	82	25.41	0	0.00	25.25	82	8,644	0.95%
2018/01/10	62	26.22	10	25.85	25.80	52	8,592	0.61%
2018/01/09	52	25.51	6	26.14	26.50	46	8,344	0.55%
2018/01/08	150	25.75	1	25.90	25.35	149	8,085	1.84%	大買/鉅額交易
2018/01/05	3	25.78	3	26.00	25.75	0	7,868	0.00%
2018/01/04	5	24.75	6	25.06	25.15	-1	7,473	-0.01%
2018/01/02	1	23.85	3	24.15	24.15	-2	7,271	-0.03%