明泰 (3380)-群益金鼎-松山券商分點個股進出

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
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股
622人加入追蹤

立即追蹤
本地時間:14:30

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

明泰 (3380)籌碼相關－群益金鼎-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

群益金鼎-松山券商分點個股進出
群益金鼎-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
2024/12/12	0	0.00	40	35.09	35.15	-40	3,413	-1.17%
2024/11/28	1	37.35	1	38.35	37.00	0	2,954	0.00%
2024/11/27	0	0.00	1	38.50	38.05	-1	2,962	-0.03%
2024/11/26	50	39.00	3	37.90	38.55	47	2,949	1.59%
2024/11/25	50	38.42	0	0.00	38.20	50	2,825	1.77%
2024/11/07	1	37.35	40	37.13	37.25	-39	2,502	-1.56%
2024/11/05	1	35.40	0	0.00	35.15	1	2,340	0.04%
2024/10/17	2	36.50	0	0.00	36.50	2	2,890	0.07%
2024/10/14	40	36.60	0	0.00	36.55	40	2,758	1.45%
2024/10/11	1	35.85	1	35.75	35.80	0	2,653	0.00%
2024/09/20	1	35.85	0	0.00	35.15	1	2,499	0.04%
2024/09/16	1	35.25	0	0.00	35.35	1	2,500	0.04%
2024/08/07	0	0.00	5	29.29	30.85	-5	3,220	-0.16%
2024/08/06	22	28.01	17	28.01	28.90	5	3,206	0.16%
2024/07/31	0	0.00	13	33.29	33.45	-13	3,145	-0.41%
2024/07/30	8	32.00	21	32.64	33.05	-13	3,145	-0.41%
2024/07/29	20	32.71	2	33.30	32.15	18	3,133	0.57%
2024/07/26	8	33.05	0	0.00	33.10	8	3,111	0.26%
2024/07/02	0	0.00	1	35.35	35.60	-1	2,393	-0.04%
2024/07/01	0	0.00	5	35.10	35.00	-5	2,350	-0.21%
2024/06/28	0	0.00	4	35.08	34.80	-4	2,381	-0.17%
2024/06/26	6	34.83	0	0.00	34.85	6	2,376	0.25%
2024/06/25	38	34.56	38	34.83	34.95	0	2,385	0.00%
2024/06/24	4	34.75	0	0.00	34.80	4	2,392	0.17%
2024/06/21	4	35.05	4	35.45	35.30	0	2,401	0.00%
2024/06/20	4	34.55	8	35.13	35.40	-4	2,356	-0.17%
2024/06/11	0	0.00	0.1	34.65	34.60	-0.1	2,352	0.00%
2024/06/06	2	35.15	0	0.00	34.90	2	2,363	0.08%
2024/06/05	0	0.00	22	36.10	35.60	-22	2,358	-0.93%
2024/06/03	22	35.27	0	0.00	35.35	22	2,353	0.93%
2024/05/29	5	38.15	9	38.13	37.20	-4	2,395	-0.17%
2024/05/28	2	35.28	18	35.44	35.75	-16	1,973	-0.81%
2024/05/24	12	33.50	35	33.92	34.55	-23	1,954	-1.18%
2024/05/22	6	33.18	2	33.50	33.20	4	1,988	0.20%
2024/05/20	13	33.20	0	0.00	33.05	13	2,100	0.62%
2024/05/02	4	32.50	0	0.00	32.70	4	2,650	0.15%
2024/04/29	0	0.00	0.4	32.85	32.85	-0.4	2,970	-0.01%
2024/04/26	0	0.00	8	32.86	32.15	-8	3,089	-0.26%
2024/04/23	0	0.00	4	31.93	31.85	-4	3,135	-0.13%
2024/04/19	4	31.65	0	0.00	31.15	4	3,158	0.13%
2024/04/18	8	31.93	8	32.28	32.25	0	3,138	0.00%
2024/04/17	8	32.40	0	0.00	32.40	8	3,189	0.25%
2024/04/16	5	33.03	0	0.00	32.30	5	3,207	0.16%
2024/04/15	4	34.05	0	0.00	33.70	4	3,232	0.12%
2024/04/11	20	34.67	0	0.00	34.65	20	3,466	0.58%
2024/04/10	4	35.05	0	0.00	35.10	4	3,534	0.11%
2024/04/03	0	0.00	5	35.79	35.70	-5	3,554	-0.14%
2024/04/01	0	0.00	4	36.30	36.35	-4	3,687	-0.11%
2024/03/13	0	0.00	1	35.30	35.20	-1	4,461	-0.02%
2024/03/08	36	34.65	38	34.95	35.25	-2	4,585	-0.04%
2024/03/07	0	0.00	1	35.85	35.40	-1	4,674	-0.02%
2024/03/06	0	0.00	2	36.58	36.60	-2	4,630	-0.04%
2024/03/05	2	36.90	3	36.90	36.90	-1	4,618	-0.02%
2024/03/04	3	37.45	0	0.00	37.45	3	4,582	0.07%
2024/02/29	1	37.00	0	0.00	37.00	1	4,430	0.02%
2024/02/26	0	38.75	2	39.05	38.40	-2	4,368	-0.05%
2024/02/23	0	38.70	7	39.06	38.05	-7	4,349	-0.16%
2024/02/22	5	38.70	1	38.60	38.60	4	4,245	0.09%
2024/02/05	10	37.70	0	0.00	37.70	10	4,173	0.24%
2024/01/31	2	38.55	0	0.00	38.50	2	4,050	0.05%
2024/01/30	0	0.00	3	39.15	39.15	-3	4,046	-0.07%
2024/01/29	3	38.82	3	38.80	38.80	0	3,952	0.00%
2024/01/26	11	39.17	3	39.15	39.10	8	3,973	0.20%
2024/01/24	2	38.95	0	0.00	38.75	2	3,988	0.05%
2024/01/23	7	39.67	5	39.25	39.25	2	4,055	0.05%
2024/01/19	6	37.93	0	0.00	37.95	6	3,697	0.16%
2023/12/26	9	37.95	6	37.85	38.10	3	3,178	0.10%
2023/12/20	3	37.30	3	37.35	37.35	0	3,085	0.00%
2023/12/19	2	37.38	0	0.00	36.70	2	3,112	0.06%
2023/12/18	10	37.97	10	37.84	37.70	0	3,100	0.00%
2023/12/15	0	0.00	95	36.86	36.70	-95	3,006	-3.16%
2023/12/14	95	37.60	0	0.00	37.25	95	3,015	3.15%
2023/12/13	7	37.84	6	38.07	37.85	1	3,001	0.03%
2023/12/12	24	38.24	24.1	38.31	38.30	-0.1	2,954	0.00%
2023/12/11	0	0.00	0.4	37.30	37.20	-0.4	2,857	-0.01%
2023/12/08	0	0.00	0.5	36.90	36.55	-0.5	2,900	-0.02%
2023/12/06	1	37.50	0	0.00	37.10	1	3,017	0.03%
2023/11/21	0	0.00	80	35.91	35.35	-80	3,013	-2.65%
2023/11/20	80	35.50	0	0.00	35.55	80	3,125	2.56%
2023/11/03	0	0.00	2	34.40	34.40	-2	3,460	-0.06%
2023/11/02	4	35.30	10	34.74	35.20	-6	3,453	-0.17%
2023/11/01	4	33.95	0	0.00	33.55	4	3,421	0.12%
2023/10/31	4	36.09	0	0.00	35.35	4	3,439	0.12%
2023/10/30	1	34.55	1	34.70	34.70	0	3,370	0.00%
2023/10/16	0	0.00	3	35.70	35.70	-3	4,173	-0.07%
2023/10/13	3	36.60	0	0.00	36.60	3	4,423	0.07%
2023/09/28	0	0.00	1	39.90	39.35	-1	6,124	-0.02%
2023/09/27	0.4	39.45	0	0.00	39.65	0.4	6,285	0.01%
2023/09/20	0	0.00	10	39.20	38.80	-10	7,274	-0.14%
2023/09/18	0.1	39.65	0	0.00	39.80	0.1	7,347	0.00%
2023/08/22	10	38.20	10	37.65	38.15	0	7,668	0.00%
2023/08/21	10	37.35	0	0.00	37.50	10	7,584	0.13%
2023/08/17	10	36.20	10	37.30	37.75	0	7,552	0.00%
2023/08/15	0.4	36.30	0	0.00	36.50	0.4	7,523	0.01%
2023/08/09	2	38.25	0	0.00	38.30	2	7,534	0.03%
2023/08/01	0	0.00	2	44.98	42.95	-2	7,257	-0.03%
2023/07/28	3	42.65	0	0.00	42.90	3	6,998	0.04%
2023/07/19	0	0.00	1	43.35	42.90	-1	6,656	-0.02%
2023/07/14	0	0.00	2	46.43	48.10	-2	6,141	-0.03%
2023/07/13	1	43.80	1	43.90	43.80	0	5,831	0.00%
2023/07/12	0	0.00	2	42.45	42.40	-2	5,632	-0.04%
2023/07/10	2	43.08	2	42.20	42.15	0	5,628	0.00%
2023/07/07	0	0.00	5	43.10	43.30	-5	5,529	-0.09%
2023/07/06	0	0.00	2	41.85	41.85	-2	5,148	-0.04%
2023/07/05	2	42.15	0	0.00	41.70	2	5,122	0.04%
2023/07/04	2	43.50	0	0.00	43.80	2	5,009	0.04%
2023/07/03	10	41.55	10	43.50	43.45	0	4,859	0.00%
2023/06/28	2	39.95	2	39.50	39.30	0	4,167	0.00%
2023/06/21	0	0.00	7	40.65	40.20	-7	3,920	-0.18%
2023/06/20	2	39.45	0	0.00	39.10	2	3,825	0.05%
2023/06/19	8	40.19	1	39.30	39.30	7	3,785	0.18%
2023/06/16	0	0.00	2	40.30	40.35	-2	3,656	-0.05%
2023/06/12	0	0.00	16	38.70	36.80	-16	3,411	-0.47%
2023/06/09	17	38.71	0	0.00	38.85	17	3,394	0.50%
2023/06/02	0	0.00	2	38.95	38.90	-2	3,542	-0.06%
2023/05/31	14	38.45	14	38.67	38.50	0	3,501	0.00%
2023/05/29	1	37.40	0	0.00	37.30	1	3,404	0.03%
2023/05/24	0	0.00	4	36.40	36.20	-4	3,385	-0.12%
2023/05/17	0	0.00	2	35.65	35.95	-2	3,315	-0.06%
2023/05/02	0	35.70	0	0.00	35.85	0	3,168	0.00%
2023/04/21	7	36.31	7	36.45	35.65	0	3,081	0.00%
2023/04/20	1	39.15	0	0.00	39.30	1	2,949	0.03%
2023/04/19	0	0.00	2	37.75	38.85	-2	2,840	-0.07%
2023/04/18	2	38.50	0	0.00	38.40	2	2,754	0.07%
2023/04/17	6	37.45	0	0.00	37.45	6	2,686	0.22%
2023/04/14	9	37.20	10	37.60	36.70	-1	2,757	-0.04%
2023/04/11	0	0.00	1	36.10	36.20	-1	2,554	-0.04%
2023/04/10	0.7	35.80	1	35.70	36.00	-0.3	2,528	-0.01%
2023/04/07	1	35.35	0	0.00	35.35	1	2,471	0.04%
2023/03/29	0.4	34.30	0	0.00	34.45	0.4	2,310	0.02%
2023/03/17	0.2	34.10	0	0.00	34.30	0.2	2,207	0.01%
2023/03/15	0	0.00	1	35.50	34.45	-1	2,153	-0.05%
2023/03/14	1.1	35.00	0	0.00	35.20	1.1	2,081	0.05%
2023/02/20	0	0.00	1	31.80	31.70	-1	2,015	-0.05%
2023/02/09	0.1	30.60	0	0.00	30.75	0.1	2,180	0.01%
2023/02/08	0	0.00	1	31.05	30.95	-1	2,184	-0.05%
2023/01/05	13	29.60	13	29.60	29.60	0	2,244	0.00%
2022/12/08	0	0.00	1	30.90	30.80	-1	2,550	-0.04%
2022/12/07	1.3	30.73	0	0.00	30.65	1.3	2,599	0.05%
2022/12/06	0	0.00	2	31.55	31.35	-2	2,734	-0.07%
2022/12/01	137	31.84	135	31.95	31.30	2	3,162	0.06%	大買/大賣/
2022/10/31	0	0.00	2	27.00	26.85	-2	3,257	-0.06%
2022/10/28	4	26.95	2	26.25	26.25	2	3,530	0.06%
2022/10/13	15	26.86	10	26.25	26.10	5	4,744	0.11%
2022/10/12	3	28.00	3	28.50	28.10	0	4,720	0.00%
2022/10/07	0.2	29.30	25	29.57	29.50	-24.8	4,787	-0.52%
2022/10/05	25	29.60	0	0.00	28.85	25	4,848	0.52%
2022/10/04	0	0.00	10	28.35	28.60	-10	4,773	-0.21%
2022/09/19	0	0.00	130	32.30	32.45	-130	5,316	-2.45%	大賣/鉅額交易
2022/09/16	0	0.00	55	32.81	32.70	-55	5,297	-1.04%
2022/09/12	4	33.73	5	34.15	34.95	-1	4,980	-0.02%
2022/09/08	2	33.20	2	33.45	33.75	0	4,786	0.00%
2022/09/06	3	32.03	2	32.40	32.40	1	4,514	0.02%
2022/09/05	1.3	32.08	1	31.45	31.40	0.3	4,297	0.01%
2022/09/02	5	30.95	0	0.00	31.75	5	4,198	0.12%
2022/08/31	5	31.30	0	0.00	31.45	5	4,139	0.12%
2022/08/25	0	0.00	10	31.30	31.25	-10	4,032	-0.25%
2022/08/24	0.2	30.40	0	0.00	30.55	0.2	4,019	0.01%
2022/08/23	15	30.55	0	0.00	30.75	15	4,011	0.37%
2022/08/18	15	30.94	3	31.00	31.25	12	3,908	0.31%
2022/08/17	0	0.00	1	31.40	31.15	-1	3,890	-0.03%
2022/08/16	0.4	31.10	0	0.00	31.25	0.4	3,871	0.01%
2022/08/09	0.5	31.85	1	32.00	32.00	-0.5	3,591	-0.01%
2022/08/08	135.7	31.52	0	0.00	31.90	135.7	3,537	3.84%	大買/鉅額交易
2022/08/05	20	31.75	2	31.85	31.85	18	3,446	0.52%
2022/08/04	3	31.75	20	31.40	31.80	-17	3,291	-0.52%
2022/08/03	1	30.20	0	0.00	30.05	1	3,016	0.03%
2022/08/02	10	30.95	0	0.00	30.70	10	2,754	0.36%
2022/08/01	1	30.50	1	30.50	30.50	0	2,633	0.00%
2022/07/29	0.9	31.00	0	0.00	31.15	0.9	2,578	0.04%
2022/07/27	12	30.83	2	30.50	30.70	10	2,216	0.45%
2022/07/25	0.1	30.80	1	30.50	31.00	-0.9	1,936	-0.05%
2022/07/22	20	29.79	20	29.00	29.10	0	1,822	0.00%
2022/07/20	0	0.00	1	29.50	29.00	-1	1,739	-0.06%
2022/07/19	1.2	28.85	0	0.00	29.05	1.2	1,717	0.07%
2022/07/18	0.1	28.65	0	0.00	28.85	0.1	1,710	0.01%
2022/07/14	0	0.00	1	28.00	29.25	-1	1,648	-0.06%
2022/07/13	5.3	28.45	27	28.32	27.90	-21.7	1,580	-1.37%
2022/07/12	1.8	28.40	0	0.00	28.60	1.8	1,534	0.12%
2022/07/11	21	29.29	0	0.00	29.45	21	1,512	1.39%
2022/07/08	100.3	29.85	125	29.70	29.60	-24.7	1,448	-1.70%	大賣/
2022/07/07	3	28.83	13	28.86	28.75	-10	1,206	-0.83%
2022/07/06	5	27.20	0	0.00	27.45	5	1,001	0.50%
2022/07/05	30	27.08	0	0.00	27.15	30	951	3.15%
2022/06/01	0	0.00	1	27.40	27.65	-1	1,362	-0.07%
2022/05/31	0.7	27.20	0	0.00	27.40	0.7	1,357	0.05%
2022/05/26	0.1	26.70	0	0.00	26.80	0.1	1,395	0.01%
2022/05/25	0.8	27.10	0	0.00	27.25	0.8	1,468	0.05%
2022/05/24	0	0.00	1	26.85	26.85	-1	1,499	-0.07%
2022/05/05	0	0.00	1	29.50	29.05	-1	2,028	-0.05%
2022/05/04	0.7	29.10	0	0.00	29.30	0.7	2,033	0.03%
2022/05/03	0.5	28.95	0	0.00	29.10	0.5	2,059	0.02%
2022/04/25	0	28.45	0	0.00	28.60	0	2,138	0.00%
2022/04/06	0	0.00	1	31.60	31.40	-1	2,729	-0.04%
2022/03/30	0	0.00	1	31.90	31.80	-1	2,923	-0.03%
2022/03/29	0.1	31.55	0	0.00	31.60	0.1	2,934	0.00%
2022/03/25	0	0.00	1	32.70	32.50	-1	2,961	-0.03%
2022/03/23	0	0.00	1	32.40	31.70	-1	2,920	-0.03%
2022/03/22	0.8	32.00	0	0.00	32.20	0.8	3,022	0.03%
2022/03/21	0	0.00	1	32.10	31.80	-1	3,165	-0.03%
2022/03/18	0.8	31.80	0	0.00	32.00	0.8	3,665	0.02%
2022/03/11	0.1	30.10	0	0.00	30.25	0.1	5,035	0.00%
2022/03/10	0	0.00	3	30.08	29.80	-3	5,025	-0.06%
2022/02/18	5	32.50	5	33.00	32.90	0	6,165	0.00%
2022/01/20	5	31.55	5	31.75	31.70	0	6,512	0.00%
2022/01/17	0	0.00	2	30.85	30.90	-2	6,515	-0.03%
2022/01/10	0.6	31.50	0	0.00	31.70	0.6	6,450	0.01%
2022/01/06	0	0.00	18	33.05	32.85	-18	6,349	-0.28%
2022/01/05	10	33.80	0	0.00	33.70	10	6,319	0.16%
2022/01/04	7	33.75	0	0.00	33.70	7	6,295	0.11%
2022/01/03	13	34.63	7	34.42	33.95	6	6,221	0.10%
2021/12/29	0	0.00	1	33.55	34.15	-1	5,873	-0.02%
2021/12/28	0	0.00	1	33.80	34.00	-1	5,777	-0.02%
2021/12/27	0.5	33.10	0	0.00	33.30	0.5	5,681	0.01%
2021/12/23	0.1	32.60	10	32.74	32.80	-9.9	5,569	-0.18%
2021/12/16	0	33.65	1	34.15	33.85	-1	5,397	-0.02%
2021/12/14	18	35.59	6	34.89	34.10	12	5,100	0.24%
2021/12/13	14	33.50	15	33.61	33.65	-1	4,555	-0.02%
2021/12/10	22	33.93	18	33.73	33.80	4	4,308	0.09%
2021/12/09	1	32.55	1	33.15	32.20	0	3,779	0.00%
2021/12/07	0.3	30.00	0	0.00	30.15	0.3	3,141	0.01%
2021/12/03	0	0.00	1	29.40	29.35	-1	3,026	-0.03%
2021/12/02	0.9	28.90	4	28.98	29.05	-3.1	2,971	-0.10%
2021/11/23	0	0.00	1	29.80	29.80	-1	2,797	-0.04%
2021/11/18	2	30.55	20	30.43	30.10	-18	2,517	-0.72%
2021/11/17	22	31.66	10	32.00	32.05	12	2,279	0.53%
2021/11/11	1.3	28.45	2	28.50	28.10	-0.7	1,531	-0.05%
2021/11/10	4	27.55	4	27.90	27.90	0	1,448	0.00%
2021/11/03	2	27.00	18	27.21	27.00	-16	1,077	-1.49%
2021/11/02	8	26.50	9	27.62	26.50	-1	1,010	-0.10%
2021/11/01	12	26.83	16	27.20	27.25	-4	1,004	-0.40%
2021/10/29	17	27.04	0	0.00	27.00	17	1,046	1.63%
2021/10/28	4	28.10	0	0.00	27.80	4	1,020	0.39%
2021/10/20	0	0.00	2	26.10	25.95	-2	897	-0.22%
2021/10/19	1.5	25.90	0	0.00	26.05	1.5	908	0.17%
2021/10/15	0	0.00	7	25.54	25.60	-7	957	-0.73%
2021/10/14	0	0.00	4	24.95	25.15	-4	999	-0.40%
2021/10/13	12	24.95	8	24.93	24.85	4	1,049	0.38%
2021/10/12	7	25.00	0	0.00	25.00	7	1,136	0.62%
2021/10/07	0.1	25.70	11	25.48	25.85	-10.9	1,342	-0.82%
2021/10/06	0	0.00	6	25.37	24.80	-6	1,376	-0.44%
2021/10/05	0	0.00	2	25.30	25.00	-2	1,394	-0.14%
2021/10/04	16	25.06	3	25.20	24.55	13	1,404	0.93%
2021/10/01	12	25.28	6	25.75	25.00	6	1,414	0.42%
2021/09/30	0	0.00	2	25.95	25.80	-2	1,419	-0.14%
2021/09/28	0	0.00	4	26.05	26.00	-4	1,449	-0.28%
2021/09/27	0.5	25.70	4	25.70	25.85	-3.5	1,467	-0.24%
2021/09/24	0	25.55	14	25.53	25.40	-14	1,481	-0.94%
2021/09/23	0	0.00	9	25.21	25.00	-9	1,480	-0.61%
2021/09/17	0	24.65	16	24.81	24.90	-16	1,490	-1.07%
2021/09/16	8	24.15	12	24.30	24.20	-4	1,505	-0.27%
2021/09/15	8	24.10	21	24.37	24.10	-13	1,538	-0.85%
2021/09/14	8	24.20	4	24.35	24.20	4	1,560	0.26%
2021/09/13	2	24.25	0	0.00	24.25	2	1,573	0.13%
2021/09/10	24	24.25	16	24.33	24.35	8	1,595	0.50%
2021/09/09	10	24.11	16	24.42	24.35	-6	1,626	-0.37%
2021/09/08	52	24.38	44	24.65	24.15	8	1,649	0.49%
2021/09/07	19	24.58	3	24.60	24.65	16	1,643	0.97%
2021/09/06	28	25.15	0	0.00	24.75	28	1,650	1.70%
2021/09/02	6	26.12	4	26.89	26.05	2	1,633	0.12%
2021/09/01	0	0.00	9	26.42	26.65	-9	1,617	-0.56%
2021/08/31	8	25.95	0	0.00	26.00	8	1,619	0.49%
2021/08/30	1	26.15	0	0.00	26.20	1	1,628	0.06%
2021/08/25	0	0.00	1	26.70	26.70	-1	1,703	-0.06%
2021/08/19	0	0.00	21	25.32	25.20	-21	1,731	-1.21%
2021/08/17	0	0.00	1	24.95	24.55	-1	1,742	-0.06%
2021/08/16	0	0.00	5	24.78	24.75	-5	1,743	-0.29%
2021/08/12	0	0.00	6	26.00	26.00	-6	1,764	-0.34%
2021/08/11	2	25.85	6	26.05	25.75	-4	1,789	-0.22%
2021/08/10	40	26.36	2	26.35	26.05	38	1,813	2.09%
2021/08/04	3	27.20	0	0.00	27.10	3	2,029	0.15%
2021/07/22	0	29.00	0	0.00	29.15	0	2,612	0.00%
2021/07/21	13	28.55	13	28.55	28.55	0	2,639	0.00%
2021/07/20	6	29.50	2	29.95	29.05	4	2,666	0.15%
2021/07/16	0	0.00	0	30.75	31.15	0	2,821	0.00%
2021/07/15	2	31.00	0	0.00	31.65	2	2,783	0.07%
2021/07/14	0	0.00	2	29.10	29.05	-2	2,637	-0.08%
2021/07/13	0.3	28.35	1	28.35	28.45	-0.7	2,645	-0.03%
2021/07/12	1	28.10	0	0.00	28.25	1	2,644	0.04%
2021/07/07	0	0.00	1	28.35	28.40	-1	2,821	-0.04%
2021/07/06	0.7	28.60	2	28.85	28.75	-1.3	2,996	-0.04%
2021/07/05	0	0.00	2	28.85	29.10	-2	3,307	-0.06%
2021/07/02	0.4	28.45	0	0.00	28.60	0.4	3,327	0.01%
2021/06/28	0	0.00	1	29.30	29.25	-1	3,714	-0.03%
2021/06/25	0.8	29.00	0	0.00	29.15	0.8	3,746	0.02%
2021/06/24	0	29.00	1	29.35	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	1	28.10	28.85	-1	3,812	-0.03%
2021/06/16	0	0.00	1	28.65	28.10	-1	4,090	-0.02%
2021/06/15	1	28.30	0	0.00	28.55	1	4,110	0.03%
2021/06/09	1	27.60	0	0.00	27.85	1	4,401	0.02%
2021/06/04	1	28.30	0	0.00	28.10	1	4,585	0.02%
2021/06/03	0	0.00	0.2	28.95	28.85	-0.2	4,665	0.00%
2021/06/01	0	0.00	0	28.50	28.55	0	4,748	0.00%
2021/05/31	1	28.10	0	0.00	27.85	1	4,842	0.02%
2021/05/12	1	25.80	1	25.20	25.75	0	5,242	0.00%
2021/05/11	0	0.00	2	28.15	27.95	-2	5,185	-0.04%
2021/05/10	0	0.00	2	30.55	29.95	-2	5,198	-0.04%
2021/05/07	1	29.30	0	0.00	30.40	1	5,503	0.02%
2021/05/06	1	29.65	0	0.00	29.20	1	5,584	0.02%
2021/05/05	0.2	30.80	0	0.00	30.10	0.2	5,533	0.00%
2021/05/04	1	31.31	0	0.00	31.35	1	5,519	0.02%
2021/04/29	1	34.75	0	0.00	35.00	1	5,422	0.02%
2021/04/26	0.5	33.50	0	0.00	33.65	0.5	5,573	0.01%
2021/04/23	1	33.75	0	0.00	33.15	1	5,667	0.02%
2021/04/22	1	35.50	1	35.10	34.00	0	6,057	0.00%
2021/04/19	2	35.95	0	0.00	36.05	2	6,325	0.03%
2021/04/16	8	36.20	8	36.10	36.05	0	6,462	0.00%
2021/04/15	2	35.88	0	0.00	35.95	2	6,666	0.03%
2021/04/09	2	37.90	4	37.79	38.40	-2	8,231	-0.02%
2021/04/08	0	0.00	1	36.40	36.40	-1	7,937	-0.01%
2021/04/07	2.7	36.19	0	0.00	36.20	2.7	7,935	0.03%
2021/04/06	1	36.55	3	36.55	36.55	-2	7,930	-0.03%
2021/04/01	3	37.45	0	0.00	37.05	3	7,991	0.04%
2021/03/30	0	0.00	1	36.95	36.55	-1	7,944	-0.01%
2021/03/29	0	0.00	4	36.44	36.55	-4	7,920	-0.05%
2021/03/26	2.5	35.51	0	0.00	35.65	2.5	7,902	0.03%
2021/03/25	12	36.20	14	35.99	35.60	-2	7,992	-0.03%
2021/03/23	0	0.00	1	35.95	35.25	-1	7,951	-0.01%
2021/03/22	2	35.28	0	0.00	35.10	2	7,902	0.03%
2021/03/17	1	36.10	0	0.00	36.10	1	7,825	0.01%
2021/03/12	2	36.80	1	36.75	36.80	1	7,689	0.01%
2021/03/03	0	0.00	6	34.30	34.40	-6	8,429	-0.07%
2021/02/25	1	34.95	1	34.90	34.85	0	8,467	0.00%
2021/02/23	0	0.00	5	35.92	36.15	-5	8,489	-0.06%
2021/02/22	0	0.00	1	35.35	35.50	-1	8,548	-0.01%
2021/02/19	2	35.45	0	0.00	35.40	2	8,515	0.02%
2021/02/18	0	0.00	3	34.13	34.15	-3	8,429	-0.04%
2021/02/05	1	32.85	0	0.00	32.70	1	8,366	0.01%
2021/02/03	2	33.00	0	0.00	32.95	2	8,460	0.02%
2021/01/29	2	35.60	0	0.00	34.55	2	8,314	0.02%
2021/01/27	4	35.15	0	0.00	35.30	4	7,890	0.05%
2021/01/26	0	0.00	1	35.40	34.65	-1	7,871	-0.01%
2021/01/25	0.6	35.15	1	35.25	35.35	-0.4	7,835	0.00%
2021/01/22	0.8	34.90	0	0.00	35.15	0.8	7,803	0.01%
2021/01/21	3	36.40	5	35.00	34.75	-2	7,725	-0.03%
2021/01/20	6	37.04	4	35.78	35.75	2	7,618	0.03%
2021/01/19	1	37.85	0	0.00	37.45	1	7,470	0.01%
2021/01/18	5	37.65	6	38.50	38.50	-1	7,344	-0.01%
2021/01/15	10	38.01	9	39.43	38.60	1	7,192	0.01%
2021/01/14	1	39.00	1	38.50	38.35	0	6,717	0.00%
2021/01/13	11	37.58	4	37.69	37.80	7	6,604	0.11%
2021/01/12	4.1	37.67	2	38.30	37.50	2.1	6,500	0.03%
2021/01/11	2.1	38.56	10	38.80	38.95	-7.9	6,249	-0.13%
2021/01/08	19.5	38.40	13	38.07	38.50	6.5	6,084	0.11%
2021/01/07	53.4	40.12	39	39.45	39.50	14.4	5,851	0.25%
2021/01/06	0	0.00	9	38.32	38.90	-9	4,966	-0.18%
2021/01/05	2	34.10	2	35.40	35.40	0	4,261	0.00%
2020/12/31	0	0.00	2	31.20	31.25	-2	3,979	-0.05%
2020/12/24	0	0.00	3	30.25	30.25	-3	3,615	-0.08%
2020/12/23	0.1	29.70	0	0.00	29.85	0.1	3,619	0.00%
2020/12/14	0	0.00	5	30.65	30.25	-5	3,463	-0.14%
2020/12/10	0	0.00	3	31.50	31.00	-3	3,425	-0.09%
2020/12/09	2.7	31.10	38	30.95	31.30	-35.3	3,412	-1.03%
2020/12/07	1	31.25	0	0.00	31.30	1	3,704	0.03%
2020/12/04	7	31.41	4	32.50	32.25	3	3,666	0.08%
2020/12/03	5	31.28	2	30.65	32.00	3	3,305	0.09%
2020/12/02	38	29.09	0	0.00	29.10	38	3,022	1.26%
2020/11/30	0	0.00	6	29.50	29.25	-6	3,099	-0.19%
2020/11/27	5.9	29.48	0	0.00	29.60	5.9	2,914	0.20%
2020/11/23	0	0.00	3	28.30	28.35	-3	2,750	-0.11%
2020/11/16	0.3	27.10	0	0.00	27.25	0.3	2,723	0.01%
2020/10/21	0	0.00	1	27.55	27.60	-1	3,384	-0.03%
2020/10/20	0.7	27.35	0	0.00	27.50	0.7	3,510	0.02%
2020/10/08	0	0.00	3	27.45	27.20	-3	3,744	-0.08%
2020/10/07	3	27.55	1	27.40	27.45	2	3,762	0.05%
2020/09/28	0	0.00	1	25.70	25.50	-1	3,944	-0.03%
2020/09/25	0	0.00	3	25.38	25.05	-3	3,973	-0.08%
2020/09/22	0	0.00	2	28.10	27.25	-2	3,948	-0.05%
2020/09/21	2	27.65	0	0.00	27.80	2	3,932	0.05%
2020/09/16	2	28.10	5	28.30	28.00	-3	4,055	-0.07%
2020/09/14	3	28.40	0	0.00	28.45	3	4,173	0.07%
2020/09/11	5	29.50	0	0.00	28.40	5	4,226	0.12%
2020/09/10	5	29.77	1	29.90	29.25	4	4,185	0.10%
2020/09/07	0	0.00	3	28.90	28.30	-3	3,934	-0.08%
2020/09/04	3.6	28.35	0	0.00	28.50	3.6	3,948	0.09%
2020/08/31	0	0.00	2	28.40	27.95	-2	4,037	-0.05%
2020/08/28	2.4	28.17	0	0.00	28.15	2.4	4,068	0.06%
2020/08/27	0	0.00	1	28.70	28.25	-1	4,073	-0.02%
2020/08/26	0.8	28.20	3	28.70	28.30	-2.2	4,102	-0.05%
2020/08/25	3	28.35	0	0.00	28.50	3	4,116	0.07%
2020/08/21	0	0.00	8	27.68	27.90	-8	4,076	-0.20%
2020/08/20	3.6	26.95	0	0.00	26.95	3.6	4,065	0.09%
2020/08/19	0	0.00	2	28.50	29.70	-2	4,001	-0.05%
2020/08/18	2	28.10	16	28.40	28.30	-14	3,887	-0.36%
2020/08/17	15.9	28.05	8	28.00	28.20	7.9	3,907	0.20%
2020/08/14	7	27.45	6	27.50	27.60	1	4,129	0.02%
2020/08/13	6	27.25	3	27.00	27.40	3	4,138	0.07%
2020/08/12	3.5	26.70	0.1	26.70	26.85	3.4	4,120	0.08%
2020/08/11	0	0.00	2	26.85	25.95	-2	4,113	-0.05%
2020/08/10	2.9	26.35	0	0.00	26.50	2.9	4,077	0.07%
2020/08/07	0	0.00	2	26.50	26.25	-2	4,124	-0.05%
2020/08/06	2	26.25	0	0.00	26.40	2	4,173	0.05%
2020/08/05	0	0.00	1	25.50	26.35	-1	4,248	-0.02%
2020/08/04	1	25.00	0	0.00	25.15	1	4,308	0.02%
2020/07/29	0	0.00	5	23.26	23.10	-5	5,731	-0.09%
2020/07/28	5	23.45	10	23.80	23.95	-5	5,766	-0.09%
2020/07/22	0	0.00	6	28.50	28.30	-6	5,717	-0.10%
2020/07/20	1	27.80	1	27.75	27.75	0	5,633	0.00%
2020/07/15	1	28.20	1	28.15	28.15	0	5,678	0.00%
2020/07/14	5	28.15	5	28.00	28.00	0	5,734	0.00%
2020/07/13	5	27.90	0	0.00	27.95	5	5,748	0.09%
2020/07/06	0.5	27.80	0	0.00	27.95	0.5	6,177	0.01%
2020/06/30	0.4	27.30	0	0.00	27.40	0.4	6,150	0.01%
2020/06/29	0	0.00	5	27.20	27.30	-5	6,185	-0.08%
2020/06/23	0	0.00	125	27.12	27.20	-125	6,216	-2.01%	大賣/鉅額交易
2020/06/22	0	0.00	8	26.00	26.05	-8	6,132	-0.13%
2020/06/19	6	27.05	0	0.00	26.95	6	6,090	0.10%
2020/06/12	1	26.90	10	27.00	27.00	-9	6,006	-0.15%
2020/06/09	0	0.00	1	27.35	27.30	-1	6,009	-0.02%
2020/06/08	1	27.25	0	0.00	27.25	1	6,019	0.02%
2020/06/05	1	27.65	1	26.95	27.05	0	6,044	0.00%
2020/06/04	0	0.00	1	26.60	26.60	-1	5,891	-0.02%
2020/06/03	1	26.65	5	26.60	26.60	-4	5,869	-0.07%
2020/06/02	120	26.55	3	26.60	26.60	117	5,841	2.00%	大買/鉅額交易
2020/05/29	0	0.00	3	26.65	26.55	-3	5,783	-0.05%
2020/05/27	2	26.65	0	0.00	26.65	2	5,753	0.03%
2020/05/26	1	26.70	1	26.65	26.65	0	5,740	0.00%
2020/05/25	1.2	26.74	0	0.00	26.70	1.2	5,704	0.02%
2020/05/22	2	26.70	0	0.00	26.65	2	5,684	0.04%
2020/05/21	9.8	26.88	0	0.00	26.90	9.8	5,642	0.17%
2020/05/18	0	0.00	1	26.10	26.00	-1	5,307	-0.02%
2020/05/14	145	26.10	0	0.00	26.00	145	5,242	2.77%	大買/鉅額交易
2020/05/11	0	0.00	5	26.50	26.15	-5	5,182	-0.10%
2020/05/08	4	26.48	2	26.95	26.25	2	5,091	0.04%
2020/05/07	7.7	26.44	2	26.70	26.65	5.7	4,876	0.12%
2020/05/06	1	26.20	5	26.85	25.30	-4	4,417	-0.09%
2020/05/05	0	0.00	10	26.75	26.75	-10	3,692	-0.27%
2020/04/30	0	0.00	2	22.40	22.15	-2	3,542	-0.06%
2020/04/29	8	22.38	0	0.00	22.35	8	3,509	0.23%
2020/04/23	0	0.00	1	20.95	20.95	-1	3,409	-0.03%
2020/04/22	1	20.70	105	20.53	20.80	-104	3,387	-3.07%	大賣/鉅額交易
2020/04/21	0	0.00	1	21.15	20.20	-1	3,324	-0.03%
2020/04/20	0.9	20.80	0	0.00	20.95	0.9	3,265	0.03%
2020/04/15	42	20.71	80	21.13	20.90	-38	3,105	-1.22%
2020/04/14	1	20.85	0	0.00	21.05	1	2,969	0.03%
2020/04/13	0.1	20.00	0	0.00	20.00	0.1	2,621	0.01%
2020/04/07	0	0.00	1	17.30	17.40	-1	2,416	-0.04%
2020/03/16	1	17.90	0	0.00	17.30	1	2,284	0.04%
2020/02/27	0	0.00	1	21.85	21.20	-1	2,061	-0.05%
2020/02/26	0.2	21.65	0	0.00	21.80	0.2	2,046	0.01%
2020/02/25	0	21.70	0	0.00	21.80	0	2,030	0.00%
2020/02/21	0.2	21.80	0	0.00	21.90	0.2	2,005	0.01%
2020/02/19	0.3	21.85	0	0.00	21.95	0.3	1,995	0.02%
2020/02/10	0	0.00	1	20.00	20.00	-1	1,845	-0.05%
2020/02/07	0.1	20.20	0	0.00	20.30	0.1	1,892	0.01%
2020/02/06	0	0.00	120	20.70	20.80	-120	1,938	-6.19%	大賣/鉅額交易
2020/02/05	13	20.55	13	20.55	20.55	0	1,942	0.00%
2020/01/20	0.1	22.70	0	0.00	22.70	0.1	1,857	0.00%
2020/01/03	0	0.00	1	23.70	23.20	-1	2,294	-0.04%
2020/01/02	1.5	23.40	0	0.00	23.50	1.5	2,288	0.07%
2019/12/30	0.5	23.60	0	0.00	23.75	0.5	2,330	0.02%
2019/12/27	0	0.00	1	23.95	23.70	-1	2,330	-0.04%
2019/12/26	0.8	23.60	2	23.58	23.70	-1.2	2,326	-0.05%
2019/12/25	1	23.30	0	0.00	23.45	1	2,325	0.04%
2019/12/24	0	0.00	1.7	23.49	23.40	-1.7	2,342	-0.07%
2019/12/19	1	23.70	0	0.00	23.55	1	2,383	0.04%
2019/12/18	0	0.00	2	23.60	23.60	-2	2,351	-0.09%
2019/12/17	1.9	23.40	0	0.00	23.55	1.9	2,387	0.08%
2019/12/16	0	23.30	0	0.00	23.40	0	2,458	0.00%
2019/12/13	0	0.00	1	24.20	23.00	-1	2,504	-0.04%
2019/12/09	0	0.00	2	22.85	22.50	-2	2,419	-0.08%
2019/12/06	2	21.95	0	0.00	22.00	2	2,391	0.08%
2019/12/02	0	0.00	2	22.20	21.75	-2	2,703	-0.07%
2019/11/29	3	22.30	0	0.00	22.20	3	2,703	0.11%
2019/11/26	50	22.85	0	0.00	22.60	50	2,879	1.74%
2019/11/25	2	22.90	1	22.90	22.65	1	3,143	0.03%
2019/11/22	0.7	22.60	0	0.00	22.70	0.7	3,350	0.02%
2019/11/19	0.4	22.85	0	0.00	23.00	0.4	3,567	0.01%
2019/11/13	0	0.00	1	23.00	22.80	-1	3,783	-0.03%
2019/11/12	0.3	22.75	0	0.00	22.90	0.3	3,860	0.01%
2019/10/24	10	23.75	0	0.00	23.85	10	5,145	0.19%
2019/10/18	1	24.50	6	24.47	24.50	-5	5,544	-0.09%
2019/10/17	5	24.05	5	24.20	24.20	0	5,441	0.00%
2019/10/15	0.7	23.25	0	0.00	23.40	0.7	5,354	0.01%
2019/10/08	2	23.80	1	24.10	23.60	1	5,402	0.02%
2019/10/07	0.1	23.90	2	24.10	24.00	-1.9	5,413	-0.03%
2019/10/04	0.3	23.75	0	0.00	23.85	0.3	5,417	0.01%
2019/09/27	8	23.59	0	0.00	23.50	8	5,363	0.15%
2019/09/26	2	23.90	20	24.12	23.90	-18	5,338	-0.34%
2019/09/25	2	23.70	0	0.00	23.75	2	5,326	0.04%
2019/09/24	0	0.00	9	24.30	24.10	-9	5,320	-0.17%
2019/09/23	0.6	24.25	1	24.40	24.40	-0.4	5,308	-0.01%
2019/09/20	0.7	24.15	0	0.00	24.35	0.7	5,316	0.01%
2019/09/19	0.1	24.00	28	24.50	24.15	-27.9	5,254	-0.53%
2019/09/18	0	0.00	1	24.95	24.85	-1	5,157	-0.02%
2019/09/16	20	24.75	1	24.95	24.70	19	5,025	0.38%
2019/09/12	1	24.70	0	0.00	24.85	1	5,010	0.02%
2019/09/09	12	24.95	0	0.00	24.65	12	4,934	0.24%
2019/09/06	10.2	24.65	2	25.10	24.60	8.2	4,866	0.17%
2019/09/05	8.7	24.80	2	24.95	25.05	6.7	4,808	0.14%
2019/09/04	2	24.45	1	24.70	24.30	1	4,680	0.02%
2019/09/03	1.1	24.40	0	0.00	24.55	1.1	4,642	0.02%
2019/08/29	2	24.45	1	24.50	24.50	1	4,523	0.02%
2019/08/28	5.1	25.23	0	0.00	24.80	5.1	4,445	0.12%
2019/08/27	0	0.00	19	24.79	25.00	-19	4,189	-0.45%
2019/08/26	3	23.55	3	23.75	23.65	0	4,022	0.00%
2019/08/23	0.3	24.10	0	0.00	24.15	0.3	4,017	0.01%
2019/08/22	20	24.55	31	24.38	24.30	-11	3,947	-0.28%
2019/08/21	1	23.80	0	0.00	23.90	1	3,842	0.02%
2019/08/20	0	0.00	7	23.94	23.75	-7	3,787	-0.18%
2019/08/19	0.9	23.85	0	0.00	23.95	0.9	3,732	0.02%
2019/08/16	47	23.90	0	0.00	24.00	47	3,679	1.28%
2019/08/15	30	23.65	0	0.00	23.90	30	3,581	0.84%
2019/08/14	0.5	23.30	0	0.00	23.45	0.5	3,496	0.01%
2019/08/13	6	23.50	0	0.00	23.25	6	3,417	0.18%
2019/08/12	7	24.52	1	24.60	24.40	6	3,258	0.18%
2019/08/08	58	23.57	157	23.83	23.95	-99	3,059	-3.24%	大賣/
2019/08/07	110	23.08	15	23.20	23.10	95	2,846	3.34%	大買/
2019/08/02	0	0.00	2	22.25	22.50	-2	2,744	-0.07%
2019/07/30	20	22.85	10	22.68	22.60	10	2,631	0.38%
2019/07/29	10	22.70	0	0.00	22.95	10	2,515	0.40%
2019/07/25	0	0.00	15	21.70	21.90	-15	2,313	-0.65%
2019/07/23	15	20.55	0	0.00	20.55	15	1,983	0.76%
2019/07/18	0	0.00	2	20.90	20.45	-2	2,207	-0.09%
2019/07/17	1.8	20.75	0	0.00	20.90	1.8	2,191	0.08%
2019/07/16	0	0.00	2	21.00	20.75	-2	2,195	-0.09%
2019/07/15	2	20.80	0	0.00	20.90	2	2,164	0.09%
2019/07/02	0	0.00	1	20.15	19.95	-1	2,290	-0.04%
2019/07/01	1.2	20.00	0	0.00	20.15	1.2	2,299	0.05%
2019/06/25	0	0.00	1	19.60	19.50	-1	2,351	-0.04%
2019/06/24	0.6	19.35	0	0.00	19.45	0.6	2,353	0.02%
2019/06/20	0	0.00	6	19.50	19.50	-6	2,380	-0.25%
2019/06/18	0.9	19.05	0	0.00	19.15	0.9	2,744	0.03%
2019/06/17	0	0.00	1	19.25	19.25	-1	2,859	-0.03%
2019/06/14	0.2	19.35	0	0.00	19.40	0.2	2,902	0.01%
2019/06/13	0.7	19.45	0	0.00	19.55	0.7	2,980	0.02%
2019/06/06	0	0.00	1	19.15	18.90	-1	3,079	-0.03%
2019/06/05	1.1	19.00	0	0.00	19.10	1.1	3,097	0.03%
2019/05/28	0	0.00	1	17.95	17.95	-1	3,127	-0.03%
2019/05/15	1	18.20	0	0.00	18.20	1	3,561	0.03%
2019/05/14	0	0.00	1	18.20	17.85	-1	3,562	-0.03%
2019/05/13	0.6	18.00	0	0.00	18.00	0.6	3,545	0.02%
2019/05/06	0	0.00	11	19.92	19.90	-11	3,432	-0.32%
2019/05/03	6.4	22.55	0	0.00	20.65	6.4	3,372	0.19%
2019/04/25	1	20.50	1	20.60	20.55	0	3,170	0.00%
2019/04/17	0.3	19.90	0	0.00	20.05	0.3	3,613	0.01%
2019/04/15	2	19.70	0	0.00	19.70	2	3,712	0.05%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/03/27	3	20.00	0	0.00	19.80	3	3,640	0.08%
2019/03/13	0	0.00	1	19.80	19.35	-1	3,285	-0.03%
2019/03/12	0.1	19.60	1	19.70	19.65	-0.9	3,308	-0.03%
2019/03/11	0.5	19.50	0	0.00	19.55	0.5	3,307	0.02%
2019/03/08	0.4	19.40	0	0.00	19.45	0.4	3,360	0.01%
2019/03/05	0	0.00	1	19.70	19.30	-1	3,564	-0.03%
2019/03/04	2	19.30	0	0.00	19.50	2	3,557	0.06%
2019/02/25	0	0.00	6	19.47	19.35	-6	3,520	-0.17%
2019/02/21	2	18.50	0	0.00	18.45	2	3,413	0.06%
2019/02/20	0	0.00	1.4	18.21	18.35	-1.4	3,353	-0.04%
2019/02/15	0	0.00	1	18.10	17.80	-1	3,313	-0.03%
2019/02/14	1.4	18.00	0	0.00	18.05	1.4	3,320	0.04%
2019/01/30	1	17.80	0	0.00	17.80	1	3,333	0.03%
2019/01/23	0	0.00	1	17.50	17.55	-1	3,415	-0.03%
2019/01/21	0	0.00	5	18.18	17.90	-5	3,388	-0.15%
2019/01/18	3.2	18.08	2	18.00	18.20	1.2	3,368	0.04%
2019/01/17	2	18.08	0	0.00	17.90	2	3,358	0.06%
2019/01/16	9	18.42	0	0.00	18.35	9	3,303	0.27%
2019/01/15	0	0.00	1	18.15	18.35	-1	3,136	-0.03%
2019/01/14	1	18.00	0	0.00	18.15	1	2,912	0.03%
2019/01/11	0.1	17.85	0	0.00	17.90	0.1	2,773	0.00%
2019/01/09	0	0.00	1	17.85	18.35	-1	2,634	-0.04%
2019/01/08	1	17.50	0	0.00	17.60	1	2,495	0.04%
2019/01/07	0.2	17.55	0	0.00	17.65	0.2	2,410	0.01%
2019/01/03	0.1	16.60	0	0.00	16.65	0.1	2,368	0.00%
2018/12/22	0	0.00	1	16.30	16.20	-1	2,309	-0.04%
2018/12/21	0.5	16.20	0	0.00	16.25	0.5	2,315	0.02%
2018/12/19	0	0.00	1	16.90	16.70	-1	2,241	-0.04%
2018/12/18	0.3	16.75	0	0.00	16.75	0.3	2,223	0.01%
2018/12/17	0	0.00	1	17.50	17.10	-1	2,190	-0.05%
2018/12/14	1.3	17.25	0	0.00	17.35	1.3	2,142	0.06%
2018/12/12	0.4	17.10	0	0.00	17.20	0.4	2,129	0.02%
2018/12/05	0.2	17.20	0	0.00	17.25	0.2	1,902	0.01%
2018/12/03	0.3	16.70	0	0.00	16.80	0.3	1,879	0.01%
2018/11/30	0	0.00	1	16.30	15.95	-1	1,855	-0.05%
2018/11/29	0.3	16.20	0	0.00	16.30	0.3	1,738	0.02%
2018/11/20	0.1	15.30	1	15.40	15.40	-0.9	1,575	-0.06%
2018/11/19	0.9	15.50	0	0.00	15.55	0.9	1,565	0.06%
2018/11/15	0.7	15.20	1	15.25	15.30	-0.3	1,536	-0.02%
2018/11/14	0.5	15.00	0	0.00	15.05	0.5	1,517	0.03%
2018/11/09	0.3	14.80	0	0.00	14.90	0.3	1,568	0.02%
2018/11/08	0.2	14.70	0	0.00	14.80	0.2	1,595	0.01%
2018/11/06	0	0.00	1	14.40	14.30	-1	1,718	-0.06%
2018/11/05	0.9	14.20	0	0.00	14.30	0.9	1,773	0.05%
2018/11/01	0	0.00	1	13.70	14.20	-1	1,807	-0.06%
2018/10/31	0.4	13.60	0	0.00	13.60	0.4	1,837	0.02%
2018/10/29	0.1	13.15	0	0.00	13.15	0.1	1,871	0.00%
2018/10/22	0.6	14.60	0	0.00	14.60	0.6	1,947	0.03%
2018/10/19	0	0.00	1	14.10	14.50	-1	1,953	-0.05%
2018/10/18	0.3	14.00	0	0.00	14.10	0.3	1,971	0.02%
2018/10/17	0.2	14.00	0	0.00	14.00	0.2	2,005	0.01%
2018/09/27	0	16.15	0	0.00	16.25	0	2,628	0.00%
2018/09/26	0.4	15.85	1	15.80	15.95	-0.6	2,741	-0.02%
2018/09/25	0.7	15.70	0	0.00	15.80	0.7	2,813	0.02%
2018/09/07	0	0.00	6	15.55	15.40	-6	2,976	-0.20%
2018/09/03	0	0.00	100	17.41	17.50	-100	2,895	-3.45%
2018/08/28	100	17.64	0	0.00	17.65	100	3,009	3.32%
2018/08/13	13	17.80	13	17.80	17.80	0	3,148	0.00%
2018/07/10	0.3	21.80	0	0.00	21.95	0.3	2,826	0.01%
2018/07/06	0.1	21.45	0	0.00	21.60	0.1	2,882	0.00%
2018/03/26	0	0.00	1	23.50	23.50	-1	7,231	-0.01%
2018/03/21	0	0.00	6	24.10	24.10	-6	7,235	-0.08%
2018/03/14	1	25.10	0	0.00	24.90	1	7,340	0.01%
2018/03/13	5	24.80	0	0.00	24.85	5	7,355	0.07%
2018/03/12	20	24.70	20	24.83	24.55	0	7,371	0.00%
2018/03/08	20	25.18	10	25.40	25.00	10	7,432	0.13%
2018/02/08	0	0.00	5	24.25	24.20	-5	9,334	-0.05%
2018/02/07	5	24.95	0	0.00	24.60	5	9,335	0.05%
2018/02/06	6	24.10	0	0.00	24.15	6	9,325	0.06%
2018/01/31	0	0.00	1	26.05	26.25	-1	9,437	-0.01%
2018/01/22	5	26.15	1	25.70	26.35	4	9,082	0.04%
2018/01/19	1.4	25.30	0	0.00	25.45	1.4	8,842	0.02%
2018/01/18	0.4	25.20	0	0.00	25.35	0.4	8,796	0.00%
2018/01/17	0	0.00	83	25.58	25.40	-83	8,787	-0.94%
2018/01/16	2	25.40	44	25.61	25.55	-42	8,741	-0.48%
2018/01/11	80	25.45	10	25.45	25.25	70	8,644	0.81%
2018/01/10	41	26.30	1	25.80	25.80	40	8,592	0.47%
2018/01/09	0	0.00	101	26.08	26.50	-101	8,344	-1.21%	大賣/鉅額交易
2018/01/08	100	25.75	0	0.00	25.35	100	8,085	1.24%
2018/01/05	1	26.15	1	26.20	25.75	0	7,868	0.00%