明泰 (3380)-凱基-虎尾券商分點個股進出

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
34.90
漲跌
▼0.60
漲幅
-1.69%
成交量
2,093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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	1	35.25	1	34.90	34.90	0	3,399	0.00%
2024/12/09	2	35.85	1	35.20	35.20	1	3,376	0.03%
2024/12/06	0	0.00	1	37.45	36.55	-1	3,339	-0.03%
2024/12/05	3	37.58	3	37.58	37.60	0	3,309	0.00%
2024/12/04	3	36.60	9	37.10	36.60	-6	3,211	-0.19%
2024/12/03	8	38.63	2	38.45	38.70	6	3,075	0.20%
2024/12/02	1	38.45	31	38.24	37.80	-30	2,983	-1.01%
2024/11/29	30	37.30	0	0.00	37.30	30	2,965	1.01%
2024/11/28	1	38.20	1	37.10	37.00	0	2,954	0.00%
2024/11/27	1	38.50	1	38.00	38.05	0	2,962	0.00%
2024/11/26	1	37.80	10	38.67	38.55	-9	2,949	-0.31%
2024/11/25	13	38.25	8	36.76	38.20	5	2,825	0.18%
2024/11/22	0	0.00	1	36.20	36.00	-1	2,580	-0.04%
2024/11/21	1	35.90	0	0.00	35.90	1	2,574	0.04%
2024/11/20	0	0.00	1	35.80	34.90	-1	2,567	-0.04%
2024/11/19	1	35.45	0	0.00	35.55	1	2,575	0.04%
2024/11/15	7	35.48	7	36.16	35.00	0	2,605	0.00%
2024/11/13	1	35.30	0	0.00	35.35	1	2,584	0.04%
2024/11/12	7	35.62	3	35.55	35.55	4	2,582	0.15%
2024/11/11	1	35.75	1	36.45	36.55	0	2,562	0.00%
2024/11/08	3	36.35	11	37.09	36.45	-8	2,548	-0.31%
2024/11/07	12	37.15	53	37.14	37.25	-41	2,502	-1.64%
2024/11/05	0	0.00	2	35.30	35.15	-2	2,340	-0.09%
2024/11/04	1	34.85	0	0.00	34.20	1	2,344	0.04%
2024/10/29	2	35.00	0	0.00	34.85	2	2,376	0.08%
2024/10/25	0	0.00	3	36.50	36.10	-3	2,368	-0.13%
2024/10/24	3	36.60	0	0.00	36.00	3	2,377	0.13%
2024/10/18	0	0.00	7	36.88	36.25	-7	2,687	-0.26%
2024/10/17	0	0.00	55	36.48	36.50	-55	2,890	-1.90%
2024/10/15	0	0.00	9	36.66	36.15	-9	2,815	-0.32%
2024/10/14	131	36.56	13	36.72	36.55	118	2,758	4.28%	大買/鉅額交易
2024/10/11	1	36.60	2	36.40	35.80	-1	2,653	-0.04%
2024/10/09	12	36.47	6	36.39	36.20	6	2,571	0.23%
2024/10/07	0	0.00	1	35.20	35.10	-1	2,372	-0.04%
2024/10/04	1	34.50	2	34.65	34.95	-1	2,370	-0.04%
2024/10/01	1	33.85	0	0.00	34.10	1	2,384	0.04%
2024/09/30	0	0.00	2	34.25	34.25	-2	2,401	-0.08%
2024/09/27	0	0.00	1	34.60	34.35	-1	2,442	-0.04%
2024/09/26	2	33.90	0	0.00	33.85	2	2,493	0.08%
2024/09/25	2	34.20	0	0.00	34.15	2	2,488	0.08%
2024/09/23	1	34.90	0	0.00	34.80	1	2,489	0.04%
2024/09/20	0	0.00	4	35.90	35.15	-4	2,499	-0.16%
2024/09/19	2	35.10	0	0.00	35.40	2	2,454	0.08%
2024/09/18	0	0.00	2	34.65	34.40	-2	2,454	-0.08%
2024/09/16	1	35.05	1	35.50	35.35	0	2,500	0.00%
2024/09/11	3	32.43	0	0.00	32.35	3	2,489	0.12%
2024/09/09	2	32.28	0	0.00	33.15	2	2,508	0.08%
2024/09/06	2	33.05	0	0.00	32.85	2	2,513	0.08%
2024/09/05	1	34.65	3	34.98	33.60	-2	2,518	-0.08%
2024/09/04	1	34.05	1	34.65	34.45	0	2,512	0.00%
2024/09/03	3	36.47	3	36.25	35.95	0	2,491	0.00%
2024/09/02	3	36.38	2	36.20	35.95	1	2,473	0.04%
2024/08/30	1	35.50	1	34.95	35.15	0	2,500	0.00%
2024/08/29	1	35.55	9	35.24	35.30	-8	2,503	-0.32%
2024/08/28	6	34.94	0	0.00	35.15	6	2,459	0.24%
2024/08/19	0	0.00	1	31.65	32.85	-1	3,214	-0.03%
2024/08/16	1	31.65	0	0.00	31.30	1	3,202	0.03%
2024/08/15	0	0.00	1	30.95	30.80	-1	3,196	-0.03%
2024/08/14	0	0.00	5	30.85	30.80	-5	3,207	-0.16%
2024/08/13	2	30.80	0	0.00	30.70	2	3,208	0.06%
2024/08/07	0	0.00	1	30.85	30.85	-1	3,220	-0.03%
2024/08/06	1	28.50	5	27.85	28.90	-4	3,206	-0.12%
2024/08/01	0	0.00	1	33.85	34.15	-1	3,147	-0.03%
2024/07/31	1	33.90	1	32.85	33.45	0	3,145	0.00%
2024/07/30	1	32.80	0	0.00	33.05	1	3,145	0.03%
2024/07/23	2	34.10	0	0.00	34.10	2	3,108	0.06%
2024/07/19	0	0.00	14	37.80	36.55	-14	3,069	-0.46%
2024/07/18	11	36.75	0	0.00	37.35	11	2,775	0.40%
2024/07/17	2	35.70	0	0.00	35.70	2	2,505	0.08%
2024/07/11	14	35.48	15	35.77	36.00	-1	2,473	-0.04%
2024/07/08	1	35.80	2.3	36.35	35.80	-1.3	2,453	-0.05%
2024/07/05	3	36.38	0	0.00	36.30	3	2,460	0.12%
2024/07/04	0.3	36.01	0	0.00	35.75	0.3	2,427	0.01%
2024/06/21	0	0.00	1	35.35	35.30	-1	2,401	-0.04%
2024/06/20	1	35.25	0	0.00	35.40	1	2,356	0.04%
2024/06/18	0	0.00	1	35.10	34.50	-1	2,354	-0.04%
2024/06/17	2	34.78	0	0.00	34.75	2	2,372	0.08%
2024/06/07	0.4	34.90	0	0.00	34.80	0.4	2,359	0.02%
2024/06/05	23	36.32	0	0.00	35.60	23	2,358	0.98%
2024/06/03	1	35.70	0	0.00	35.35	1	2,353	0.04%
2024/05/31	0	0.00	2	36.30	35.45	-2	2,354	-0.08%
2024/05/29	10	38.17	5	38.56	37.20	5	2,395	0.21%
2024/05/27	0	0.00	0.1	34.15	34.75	-0.1	1,958	-0.01%
2024/05/24	1.1	33.81	0	0.00	34.55	1.1	1,954	0.06%
2024/05/23	2	32.63	0	0.00	32.50	2	1,862	0.11%
2024/04/19	0	0.00	2	31.55	31.15	-2	3,158	-0.06%
2024/03/26	0	0.00	2	36.45	36.25	-2	3,804	-0.05%
2024/03/15	0	0.00	2	35.00	34.80	-2	4,443	-0.05%
2024/03/14	2	35.25	0	0.00	35.10	2	4,461	0.04%
2024/03/13	4	35.48	0	0.00	35.20	4	4,461	0.09%
2024/03/12	0	0.00	30	35.49	35.55	-30	4,467	-0.67%
2024/03/11	30	35.75	0	0.00	35.40	30	4,486	0.67%
2024/03/04	2	37.50	0	0.00	37.45	2	4,582	0.04%
2024/03/01	5	36.60	0	0.00	36.65	5	4,463	0.11%
2024/02/29	0	0.00	1	37.30	37.00	-1	4,430	-0.02%
2024/02/26	1	38.95	6	39.50	38.40	-5	4,368	-0.11%
2024/02/23	1	38.55	0	0.00	38.05	1	4,349	0.02%
2024/02/22	2	38.65	11	38.80	38.60	-9	4,245	-0.21%
2024/02/21	11	38.62	0	0.00	38.65	11	4,237	0.26%
2024/02/16	4	37.48	0	0.00	37.65	4	4,191	0.10%
2024/02/15	2	37.30	0	0.00	37.50	2	4,191	0.05%
2024/02/05	0	0.00	23	38.02	37.70	-23	4,173	-0.55%
2024/02/02	23	39.36	0	0.00	39.25	23	4,092	0.56%
2024/01/30	0	0.00	110	39.44	39.15	-110	4,046	-2.72%	大賣/鉅額交易
2024/01/29	100	38.80	0.1	38.83	38.80	99.9	3,952	2.53%
2024/01/26	30	39.10	167	39.22	39.10	-137	3,973	-3.45%	大賣/鉅額交易
2024/01/25	100	39.00	0	0.00	39.10	100	3,965	2.52%
2024/01/24	1	38.80	0	0.00	38.75	1	3,988	0.03%
2024/01/23	46	39.69	15	38.64	39.25	31	4,055	0.76%
2024/01/22	138	38.52	157	38.68	38.90	-19	3,821	-0.50%	大買/大賣/
2024/01/19	51	37.90	19	38.00	37.95	32	3,697	0.87%
2024/01/18	0	0.00	1	36.55	36.65	-1	3,636	-0.03%
2024/01/16	1	37.75	0	0.00	37.75	1	3,602	0.03%
2024/01/12	0	0.00	29	37.75	37.50	-29	3,603	-0.80%
2024/01/11	29	37.45	101	37.24	37.75	-72	3,588	-2.01%	大賣/
2024/01/10	0	0.00	1	36.55	36.60	-1	3,552	-0.03%
2024/01/09	100	37.61	8	37.56	36.95	92	3,557	2.59%
2024/01/08	3	37.30	3	36.83	36.80	0	3,525	0.00%
2024/01/05	3	38.08	1	38.55	37.90	2	3,492	0.06%
2024/01/02	0	0.00	12	37.42	37.15	-12	3,258	-0.37%
2023/12/29	0	0.00	3	38.20	37.75	-3	3,284	-0.09%
2023/12/28	4	38.30	0	0.00	38.10	4	3,290	0.12%
2023/12/27	2	37.70	36	37.95	37.55	-34	3,215	-1.06%
2023/12/26	83.1	37.78	154	38.05	38.10	-70.9	3,178	-2.23%	大賣/
2023/12/25	0	0.00	1	36.40	36.35	-1	3,057	-0.03%
2023/12/21	10	36.75	0	0.00	36.75	10	3,078	0.32%
2023/12/18	2	37.83	16	37.95	37.70	-14	3,100	-0.45%
2023/12/15	2	36.85	3	37.17	36.70	-1	3,006	-0.03%
2023/12/14	7	37.41	6	37.42	37.25	1	3,015	0.03%
2023/12/13	19	37.76	22	37.80	37.85	-3	3,001	-0.10%
2023/12/12	140	38.11	56	37.95	38.30	84	2,954	2.84%	大買/
2023/12/11	26	37.39	0	0.00	37.20	26	2,857	0.91%
2023/12/07	7	36.86	1	37.00	36.70	6	3,023	0.20%
2023/12/05	9	38.11	1	37.90	37.50	8	2,993	0.27%
2023/12/04	1	37.45	0	0.00	37.45	1	2,876	0.03%
2023/11/30	1	35.80	0	0.00	35.75	1	2,768	0.04%
2023/11/22	10	36.10	1	36.00	36.25	9	2,984	0.30%
2023/11/21	0	0.00	0	35.95	35.35	0	3,013	0.00%
2023/11/03	0	0.00	4	34.83	34.40	-4	3,460	-0.12%
2023/11/02	5	35.16	12	34.84	35.20	-7	3,453	-0.20%
2023/11/01	10	34.25	3	33.40	33.55	7	3,421	0.20%
2023/10/31	2	36.48	1	36.40	35.35	1	3,439	0.03%
2023/10/25	0	0.00	2	35.25	35.30	-2	3,722	-0.05%
2023/10/24	2	35.20	0	0.00	35.25	2	3,763	0.05%
2023/10/17	0	0.00	0.1	35.85	35.05	-0.1	4,076	0.00%
2023/10/13	0	0.00	10	36.95	36.60	-10	4,423	-0.23%
2023/10/12	2	36.65	0	0.00	36.60	2	4,866	0.04%
2023/10/04	1	38.30	0	0.00	38.35	1	5,565	0.02%
2023/10/03	0	0.00	0.2	38.73	38.30	-0.2	5,694	0.00%
2023/09/27	0	0.00	3	39.53	39.65	-3	6,285	-0.05%
2023/09/25	0	0.00	2	39.28	39.50	-2	6,737	-0.03%
2023/09/22	1.1	38.89	0	0.00	38.95	1.1	6,826	0.02%
2023/09/21	0	0.00	1	38.40	37.85	-1	7,124	-0.01%
2023/09/20	2	39.20	0	0.00	38.80	2	7,274	0.03%
2023/09/18	0.1	39.80	2	39.75	39.80	-1.9	7,347	-0.03%
2023/09/15	2	40.45	16	40.46	39.45	-14	7,414	-0.19%
2023/09/14	21.1	40.12	8	39.71	40.15	13.1	7,368	0.18%
2023/09/13	4	39.00	17	37.96	39.00	-13	7,292	-0.18%
2023/09/12	17	38.40	1	38.30	38.15	16	7,565	0.21%
2023/09/11	1	36.40	0	0.00	36.35	1	7,454	0.01%
2023/09/06	0	0.00	1	39.00	38.95	-1	7,545	-0.01%
2023/09/05	0	0.00	1	38.45	38.45	-1	7,627	-0.01%
2023/08/30	0	0.00	1	39.20	39.10	-1	7,631	-0.01%
2023/08/28	9	39.66	6	39.86	39.00	3	7,756	0.04%
2023/08/24	2	40.03	1	39.70	39.50	1	7,846	0.01%
2023/08/23	2	39.43	21	38.56	38.90	-19	7,822	-0.24%
2023/08/22	29	38.32	8	38.11	38.15	21	7,668	0.27%
2023/08/21	8	37.51	0	0.00	37.50	8	7,584	0.11%
2023/08/18	0	0.00	9	37.10	36.40	-9	7,562	-0.12%
2023/08/17	9	37.15	0	0.00	37.75	9	7,552	0.12%
2023/08/15	1	36.30	1	36.40	36.50	0	7,523	0.00%
2023/08/11	0	0.00	18	37.30	36.70	-18	7,570	-0.24%
2023/08/08	1	38.20	0	0.00	38.75	1	7,499	0.01%
2023/08/07	1	38.40	1	39.60	39.50	0	7,482	0.00%
2023/08/04	1	38.70	2	38.75	39.45	-1	7,406	-0.01%
2023/08/02	0	0.00	1	41.20	41.40	-1	7,316	-0.01%
2023/08/01	12	43.25	3	43.58	42.95	9	7,257	0.12%
2023/07/31	0	0.00	1	44.95	43.90	-1	7,147	-0.01%
2023/07/28	1	42.25	0	0.00	42.90	1	6,998	0.01%
2023/07/26	12	44.20	0	0.00	43.15	12	6,918	0.17%
2023/07/25	1	44.25	1	44.30	44.45	0	6,865	0.00%
2023/07/20	0	0.00	1.5	43.52	43.80	-1.5	6,735	-0.02%
2023/07/19	0	0.00	2	43.30	42.90	-2	6,656	-0.03%
2023/07/18	8	45.64	6	44.00	43.20	2	6,669	0.03%
2023/07/17	4	47.55	25	46.65	46.70	-21	6,513	-0.32%
2023/07/14	30.5	47.18	46	45.86	48.10	-15.5	6,141	-0.25%
2023/07/13	26.5	44.24	8	43.63	43.80	18.5	5,831	0.32%
2023/07/12	0	0.00	6	42.35	42.40	-6	5,632	-0.11%
2023/07/11	7	42.52	2	42.30	42.45	5	5,627	0.09%
2023/07/10	5	42.59	2	42.35	42.15	3	5,628	0.05%
2023/07/07	7	43.47	7	43.32	43.30	0	5,529	0.00%
2023/07/06	2	42.00	7	41.81	41.85	-5	5,148	-0.10%
2023/07/05	3	42.35	0	0.00	41.70	3	5,122	0.06%
2023/07/04	11	43.96	11.2	43.09	43.80	-0.2	5,009	0.00%
2023/07/03	15.2	42.94	24	41.86	43.45	-8.8	4,859	-0.18%
2023/06/30	21	40.90	2	40.40	40.90	19	4,600	0.41%
2023/06/29	4	40.64	5	41.00	40.35	-1	4,503	-0.02%
2023/06/28	1	39.85	2	39.93	39.30	-1	4,167	-0.02%
2023/06/27	0.5	37.90	2	37.78	37.80	-1.5	4,011	-0.04%
2023/06/26	1	38.90	4	38.83	38.60	-3	4,002	-0.07%
2023/06/21	5	40.27	51	39.38	40.20	-46	3,920	-1.17%
2023/06/20	50	39.10	0	0.00	39.10	50	3,825	1.31%
2023/06/19	4	40.23	4	39.80	39.30	0	3,785	0.00%
2023/06/16	19	40.09	11	40.08	40.35	8	3,656	0.22%
2023/06/15	0	0.00	1	37.80	38.15	-1	3,316	-0.03%
2023/06/14	1	37.45	0	0.00	37.65	1	3,311	0.03%
2023/06/13	0	0.00	1	37.20	37.10	-1	3,344	-0.03%
2023/06/12	1	37.45	24	38.31	36.80	-23	3,411	-0.67%
2023/06/09	99	38.55	77	38.73	38.85	22	3,394	0.65%
2023/06/07	1	38.20	3	37.85	38.10	-2	3,377	-0.06%
2023/06/06	1	38.05	1	37.95	38.05	0	3,440	0.00%
2023/06/05	0	0.00	2	38.70	38.70	-2	3,457	-0.06%
2023/06/02	2	38.88	3	38.70	38.90	-1	3,542	-0.03%
2023/06/01	2	38.83	1	39.00	38.95	1	3,526	0.03%
2023/05/31	10	38.52	0	0.00	38.50	10	3,501	0.29%
2023/05/29	5	37.32	3	37.37	37.30	2	3,404	0.06%
2023/05/26	0	0.00	1	36.30	35.90	-1	3,307	-0.03%
2023/05/25	1	36.00	0	0.00	36.00	1	3,393	0.03%
2023/05/24	1	36.20	0	0.00	36.20	1	3,385	0.03%
2023/05/23	1	37.10	0	0.00	36.65	1	3,383	0.03%
2023/05/18	0	0.00	1	36.30	36.15	-1	3,364	-0.03%
2023/05/17	1	36.75	0	35.85	35.95	1	3,315	0.03%
2023/05/03	1	35.40	2	35.53	34.40	-1	3,188	-0.03%
2023/05/02	2	36.15	0	0.00	35.85	2	3,168	0.06%
2023/04/28	7	35.25	6	35.40	35.40	1	3,159	0.03%
2023/04/24	0	0.00	0.1	36.00	35.70	-0.1	3,071	0.00%
2023/04/21	0.1	36.70	3.9	37.67	35.65	-3.8	3,081	-0.12%
2023/04/20	0	0.00	14.2	38.95	39.30	-14.2	2,949	-0.48%
2023/04/19	1.9	39.02	0	0.00	38.85	1.9	2,840	0.07%
2023/04/18	10	39.32	1.1	38.60	38.40	9	2,754	0.33%
2023/04/17	0	0.00	5.1	37.40	37.45	-5.1	2,686	-0.19%
2023/04/14	0	0.00	0.6	36.77	36.70	-0.6	2,757	-0.02%
2023/04/12	0	0.00	1	36.60	36.75	-1	2,618	-0.04%
2023/04/10	0.7	35.85	0	0.00	36.00	0.7	2,528	0.03%
2023/04/07	55.2	35.43	65	35.58	35.35	-9.8	2,471	-0.40%
2023/04/06	11.1	35.45	2	35.00	35.55	9.1	2,405	0.38%
2023/03/27	0	0.00	4	35.10	34.95	-4	2,300	-0.17%
2023/03/24	1	34.70	0	0.00	34.55	1	2,273	0.04%
2023/03/23	0	0.00	1	34.70	34.75	-1	2,257	-0.04%
2023/03/22	1	34.15	0	0.00	34.45	1	2,240	0.04%
2023/03/20	0	0.00	2	34.30	34.20	-2	2,211	-0.09%
2023/03/17	2	34.40	0	0.00	34.30	2	2,207	0.09%
2023/03/16	3	33.80	0	0.00	33.55	3	2,187	0.14%
2023/03/15	3	34.82	0	0.00	34.45	3	2,153	0.14%
2023/03/13	1	34.60	1	34.75	34.90	0	2,036	0.00%
2023/03/09	0	0.00	1	34.95	34.80	-1	2,215	-0.05%
2023/03/08	0	0.00	24	33.93	34.55	-24	2,276	-1.05%
2023/03/07	23	34.75	0	0.00	34.20	23	2,337	0.98%
2023/03/06	0	0.00	6	33.45	33.25	-6	2,197	-0.27%
2023/03/03	6	33.03	9	34.08	32.90	-3	2,167	-0.14%
2023/03/02	8	33.90	24	33.44	33.90	-16	2,099	-0.76%
2023/03/01	23	33.30	0.1	33.12	33.20	23	2,100	1.09%
2023/02/24	2	32.40	0	0.00	32.50	2	2,054	0.10%
2023/02/23	1	32.65	0	0.00	32.50	1	2,038	0.05%
2023/02/20	3	31.87	2	31.80	31.70	1	2,015	0.05%
2023/02/17	1	31.60	2	31.70	31.60	-1	2,014	-0.05%
2023/02/03	0	0.00	4	31.25	30.70	-4	2,217	-0.18%
2023/02/02	4	31.20	0	0.00	31.25	4	2,211	0.18%
2023/01/10	0	0.00	1	30.20	30.05	-1	2,191	-0.05%
2023/01/06	0	0.00	1	29.70	29.50	-1	2,212	-0.05%
2023/01/05	3	30.10	2	29.75	29.60	1	2,244	0.04%
2022/12/26	2	28.50	0	0.00	28.45	2	2,279	0.09%
2022/12/16	1	30.60	0	0.00	30.40	1	2,407	0.04%
2022/12/09	1	30.95	0	0.00	30.85	1	2,479	0.04%
2022/12/07	0	0.00	1	30.75	30.65	-1	2,599	-0.04%
2022/12/05	2	31.75	12	31.42	31.60	-10	2,931	-0.34%
2022/12/02	0	0.00	5	30.98	31.20	-5	3,049	-0.16%
2022/12/01	2	31.73	0	0.00	31.30	2	3,162	0.06%
2022/11/30	2.1	31.37	20	31.30	31.00	-18	3,100	-0.58%
2022/11/29	22	30.93	3	31.02	31.35	19	3,044	0.62%
2022/11/24	0	0.00	3	30.30	30.00	-3	2,970	-0.10%
2022/11/23	3	30.03	2	29.95	30.45	1	2,951	0.03%
2022/11/22	2	29.43	0	0.00	29.55	2	2,901	0.07%
2022/11/17	0	0.00	1	29.85	29.50	-1	2,927	-0.03%
2022/11/09	31	29.32	20	29.52	29.30	11	2,898	0.38%
2022/11/08	20	29.90	20	29.41	29.30	0	2,906	0.00%
2022/11/07	1	28.80	0	0.00	28.70	1	2,875	0.03%
2022/11/03	0	0.00	3	28.02	28.55	-3	3,002	-0.10%
2022/11/02	2	28.30	0	0.00	28.55	2	3,037	0.07%
2022/11/01	1	27.60	0	0.00	27.50	1	3,105	0.03%
2022/10/17	0	0.00	1	27.45	28.30	-1	4,694	-0.02%
2022/10/14	2	27.90	1	27.95	28.00	1	4,725	0.02%
2022/10/12	1	28.10	0	0.00	28.10	1	4,720	0.02%
2022/10/05	2	29.33	3	29.17	28.85	-1	4,848	-0.02%
2022/10/04	1	28.05	0	0.00	28.60	1	4,773	0.02%
2022/09/15	1	34.10	4	33.59	33.05	-3	5,258	-0.06%
2022/09/14	6	32.98	7	33.21	33.45	-1	5,179	-0.02%
2022/09/13	2	34.23	6	35.03	33.70	-4	5,130	-0.08%
2022/09/12	29	34.63	29	34.82	34.95	0	4,980	0.00%
2022/09/08	6	33.17	8	33.52	33.75	-2	4,786	-0.04%
2022/09/07	3	31.67	5	32.70	32.80	-2	4,637	-0.04%
2022/09/06	1	32.55	1	32.80	32.40	0	4,514	0.00%
2022/09/05	19	31.97	32	31.98	31.40	-13	4,297	-0.30%
2022/09/02	17	31.65	1	31.30	31.75	16	4,198	0.38%
2022/09/01	1	30.65	0	0.00	30.70	1	4,156	0.02%
2022/08/31	0	0.00	1	30.90	31.45	-1	4,139	-0.02%
2022/08/30	1	30.90	1	30.85	31.00	0	4,124	0.00%
2022/08/29	1	30.60	0	0.00	30.15	1	4,110	0.02%
2022/08/26	0	0.00	4	31.55	31.65	-4	4,082	-0.10%
2022/08/25	1	31.20	0	0.00	31.25	1	4,032	0.02%
2022/08/22	0	0.00	4	31.70	31.15	-4	3,985	-0.10%
2022/08/19	4	31.80	0	0.00	31.85	4	3,932	0.10%
2022/08/17	3	31.25	1	31.45	31.15	2	3,890	0.05%
2022/08/16	0	0.00	13.9	31.59	31.25	-13.9	3,871	-0.36%
2022/08/15	15	32.07	0	0.00	31.65	15	3,838	0.39%
2022/08/12	0	0.00	7	31.60	31.50	-7	3,771	-0.19%
2022/08/11	0	0.00	2	31.40	31.50	-2	3,739	-0.05%
2022/08/10	0	0.00	30	32.30	31.75	-30	3,686	-0.81%
2022/08/09	30	32.00	7	32.00	32.00	23	3,591	0.64%
2022/08/08	1	31.90	1	31.55	31.90	0	3,537	0.00%
2022/08/04	3	31.57	4	31.24	31.80	-1	3,291	-0.03%
2022/08/03	8	31.41	7	31.32	30.05	1	3,016	0.03%
2022/08/02	6	31.11	4	31.09	30.70	2	2,754	0.07%
2022/08/01	1	30.50	7	30.75	30.50	-6	2,633	-0.23%
2022/07/29	11	31.31	5	31.09	31.15	6	2,578	0.23%
2022/07/28	9	31.23	20	31.41	30.50	-11	2,479	-0.44%
2022/07/27	12	30.85	3	30.63	30.70	9	2,216	0.41%
2022/07/26	3	29.30	6	30.41	29.00	-3	2,033	-0.15%
2022/07/25	6	30.56	3	31.00	31.00	3	1,936	0.15%
2022/07/21	0	0.00	1	29.15	29.50	-1	1,784	-0.06%
2022/07/15	20	29.40	31	29.39	29.40	-11	1,697	-0.65%
2022/07/14	13	28.90	5	29.24	29.25	8	1,648	0.49%
2022/07/13	0	0.00	1	29.45	27.90	-1	1,580	-0.06%
2022/07/12	1	28.60	0	0.00	28.60	1	1,534	0.07%
2022/07/08	63	29.36	65	29.56	29.60	-2	1,448	-0.14%
2022/07/07	5	28.31	3	28.78	28.75	2	1,206	0.17%
2022/07/05	9	26.77	9	26.98	27.15	0	951	0.00%
2022/06/24	0	0.00	1	26.40	26.50	-1	843	-0.12%
2022/06/23	1	25.85	0	0.00	25.95	1	861	0.12%
2022/06/16	0	0.00	2	27.25	26.50	-2	1,093	-0.18%
2022/06/15	2	27.10	0	0.00	27.10	2	1,175	0.17%
2022/06/13	0	0.00	1	26.55	26.25	-1	1,207	-0.08%
2022/06/10	0	0.00	4	27.50	27.25	-4	1,211	-0.33%
2022/05/30	5	27.30	0	0.00	27.30	5	1,365	0.37%
2022/05/19	0	0.00	1	26.95	27.20	-1	1,602	-0.06%
2022/05/13	1	25.65	1	26.35	26.35	0	1,893	0.00%
2022/05/10	1	26.65	0	0.00	27.00	1	1,928	0.05%
2022/04/21	0	0.00	1	30.65	30.55	-1	2,136	-0.05%
2022/04/20	1	30.45	0	0.00	30.35	1	2,122	0.05%
2022/04/15	1	28.80	0	0.00	28.85	1	2,136	0.05%
2022/04/07	1	30.55	0	0.00	30.55	1	2,653	0.04%
2022/04/06	2	31.35	0	0.00	31.40	2	2,729	0.07%
2022/03/31	1	31.35	0	0.00	31.30	1	2,859	0.03%
2022/03/28	0	0.00	3	31.90	31.80	-3	2,947	-0.10%
2022/03/25	53	32.98	50	33.23	32.50	3	2,961	0.10%
2022/03/24	0	0.00	1	32.25	32.05	-1	2,884	-0.03%
2022/03/23	1	31.95	0	0.00	31.70	1	2,920	0.03%
2022/03/21	0	0.00	6	31.82	31.80	-6	3,165	-0.19%
2022/03/18	6	31.70	0	0.00	32.00	6	3,665	0.16%
2022/03/16	0	0.00	2	30.40	30.80	-2	4,336	-0.05%
2022/03/11	0	0.00	2	29.70	30.25	-2	5,035	-0.04%
2022/03/10	2	30.15	0	0.00	29.80	2	5,025	0.04%
2022/03/08	2	28.05	0	0.00	28.05	2	5,039	0.04%
2022/03/04	0	0.00	5	30.75	30.60	-5	5,023	-0.10%
2022/02/23	0	0.00	5	30.85	31.10	-5	5,294	-0.09%
2022/02/22	1	30.60	0	0.00	30.45	1	5,351	0.02%
2022/02/18	10	32.67	5	32.90	32.90	5	6,165	0.08%
2022/02/16	0	0.00	2	31.40	30.90	-2	6,002	-0.03%
2022/02/15	2	31.20	0	0.00	30.80	2	6,006	0.03%
2022/02/10	0	0.00	30	31.39	31.50	-30	6,149	-0.49%
2022/02/09	0	0.00	10	31.75	32.10	-10	6,165	-0.16%
2022/02/08	0	0.00	9	32.00	32.40	-9	6,235	-0.14%
2022/02/07	9	31.61	0	0.00	31.75	9	6,379	0.14%
2022/01/24	0	0.00	1	29.90	30.05	-1	6,399	-0.02%
2022/01/21	3	30.50	0	0.00	30.45	3	6,416	0.05%
2022/01/20	11	31.95	0	0.00	31.70	11	6,512	0.17%
2022/01/18	0	0.00	1	31.20	30.90	-1	6,525	-0.02%
2022/01/17	1	30.80	0	0.00	30.90	1	6,515	0.02%
2022/01/11	1	31.20	0	0.00	30.80	1	6,475	0.02%
2022/01/07	0	0.00	1	31.55	31.35	-1	6,437	-0.02%
2022/01/06	3	33.25	0	0.00	32.85	3	6,349	0.05%
2022/01/03	2	34.65	3	34.42	33.95	-1	6,221	-0.02%
2021/12/30	1	33.90	0	0.00	33.55	1	5,914	0.02%
2021/12/29	0	0.00	14	33.66	34.15	-14	5,873	-0.24%
2021/12/28	14	34.06	3	33.72	34.00	11	5,777	0.19%
2021/12/27	1	33.20	0	0.00	33.30	1	5,681	0.02%
2021/12/24	3	33.37	0	0.00	33.40	3	5,642	0.05%
2021/12/15	1	33.55	1	33.75	34.15	0	5,268	0.00%
2021/12/14	56	35.54	43	35.18	34.10	13	5,100	0.25%
2021/12/13	20	33.69	6	33.69	33.65	14	4,555	0.31%
2021/12/10	12	33.40	12	33.71	33.80	0	4,308	0.00%
2021/12/09	13	33.12	56	32.76	32.20	-43	3,779	-1.14%
2021/12/08	30	30.34	22	30.14	30.30	8	3,217	0.25%
2021/12/07	48	30.08	26	30.17	30.15	22	3,141	0.70%
2021/11/26	2	28.35	0	0.00	28.30	2	2,911	0.07%
2021/11/25	0	0.00	2	29.70	29.55	-2	2,874	-0.07%
2021/11/24	3	30.17	3	29.88	30.10	0	2,840	0.00%
2021/11/23	6	30.43	1	30.55	29.80	5	2,797	0.18%
2021/11/22	11	31.25	0	0.00	30.85	11	2,729	0.40%
2021/11/19	0	0.00	22	30.14	29.80	-22	2,587	-0.85%
2021/11/18	24	31.19	0	0.00	30.10	24	2,517	0.95%
2021/11/17	23	31.52	37	31.68	32.05	-14	2,279	-0.61%
2021/11/16	7	28.81	2	28.78	29.15	5	1,627	0.31%
2021/11/15	2	28.50	1	28.35	28.05	1	1,549	0.06%
2021/11/12	3	28.10	1	28.05	27.85	2	1,536	0.13%
2021/11/11	1	28.85	0	0.00	28.10	1	1,531	0.07%
2021/11/08	0	0.00	4	28.28	28.10	-4	1,384	-0.29%
2021/11/05	23	28.65	42	28.49	28.20	-19	1,355	-1.40%
2021/11/04	68	28.07	71	28.35	28.60	-3	1,244	-0.24%
2021/11/03	6	27.68	1	27.30	27.00	5	1,077	0.46%
2021/11/02	8	26.71	0	0.00	26.50	8	1,010	0.79%
2021/11/01	4	26.83	0	0.00	27.25	4	1,004	0.40%
2021/10/29	0	0.00	1	27.15	27.00	-1	1,046	-0.10%
2021/10/28	4	28.21	3	28.47	27.80	1	1,020	0.10%
2021/10/27	22	28.07	28	28.23	28.30	-6	908	-0.66%
2021/10/21	0	0.00	2	26.35	25.95	-2	887	-0.23%
2021/10/15	0	0.00	6	25.40	25.60	-6	957	-0.63%
2021/10/08	0	0.00	1	25.70	25.70	-1	1,310	-0.08%
2021/09/29	0	0.00	1	25.65	25.45	-1	1,428	-0.07%
2021/09/28	0	0.00	1	26.05	26.00	-1	1,449	-0.07%
2021/09/27	1	26.00	0	0.00	25.85	1	1,467	0.07%
2021/09/07	1	24.55	0	0.00	24.65	1	1,643	0.06%
2021/09/03	1	25.80	0	0.00	25.80	1	1,624	0.06%
2021/08/25	0	0.00	2	26.70	26.70	-2	1,703	-0.12%
2021/08/20	0	0.00	7	24.85	25.30	-7	1,726	-0.41%
2021/08/19	1	25.25	10	25.12	25.20	-9	1,731	-0.52%
2021/08/18	10	25.50	6	24.96	25.65	4	1,730	0.23%
2021/08/17	1	25.15	0	0.00	24.55	1	1,742	0.06%
2021/08/13	2	25.55	0	0.00	25.15	2	1,751	0.11%
2021/08/12	2	25.70	2	25.95	26.00	0	1,764	0.00%
2021/08/10	4	26.30	0	0.00	26.05	4	1,813	0.22%
2021/08/09	3	26.80	0	0.00	26.70	3	1,847	0.16%
2021/08/04	6	27.19	0	0.00	27.10	6	2,029	0.30%
2021/08/03	8	28.14	0	0.00	28.05	8	2,042	0.39%
2021/07/30	1	28.35	0	0.00	28.10	1	2,097	0.05%
2021/07/29	0	0.00	0.4	28.70	28.50	-0.4	2,169	-0.02%
2021/07/28	1	28.90	0	0.00	28.60	1	2,232	0.04%
2021/07/27	10	29.80	10.2	29.26	29.15	-0.2	2,301	-0.01%
2021/07/26	0	0.00	3	29.60	29.55	-3	2,424	-0.12%
2021/07/23	0	0.00	2.3	29.52	29.55	-2.3	2,580	-0.09%
2021/07/22	1	29.19	1	29.10	29.15	0	2,612	0.00%
2021/07/21	5	29.05	10	28.50	28.55	-5	2,639	-0.19%
2021/07/20	9	29.43	6	29.23	29.05	3	2,666	0.11%
2021/07/19	2.3	30.57	0	0.00	30.35	2.3	2,734	0.08%
2021/07/16	9.5	30.73	6	30.36	31.15	3.5	2,821	0.13%
2021/07/15	6	30.36	6	30.93	31.65	0	2,783	0.00%
2021/07/12	0	0.00	1	28.40	28.25	-1	2,644	-0.04%
2021/07/08	7	28.19	1	28.20	28.15	6	2,716	0.22%
2021/07/05	0	0.00	2	28.45	29.10	-2	3,307	-0.06%
2021/07/02	2	28.70	0	0.00	28.60	2	3,327	0.06%
2021/06/25	1	29.10	0	0.00	29.15	1	3,746	0.03%
2021/06/24	1	29.25	5	29.32	29.15	-4	3,814	-0.10%
2021/06/23	5	28.90	0	0.00	28.85	5	3,812	0.13%
2021/06/18	0	0.00	7	28.75	29.20	-7	3,951	-0.18%
2021/06/17	7	28.88	0	0.00	28.95	7	4,029	0.17%
2021/06/09	1	27.65	0	0.00	27.85	1	4,401	0.02%
2021/06/03	1	28.95	0	0.00	28.85	1	4,665	0.02%
2021/06/01	0	0.00	1	28.40	28.55	-1	4,748	-0.02%
2021/05/19	0	0.00	5	26.05	26.35	-5	5,202	-0.10%
2021/05/18	5	26.05	0	0.00	26.15	5	5,233	0.10%
2021/05/14	0	0.00	19	26.89	26.10	-19	5,241	-0.36%
2021/05/13	27	27.01	8	26.49	26.60	19	5,244	0.36%
2021/05/12	1	25.30	0	0.00	25.75	1	5,242	0.02%
2021/05/10	0	0.00	21	30.55	29.95	-21	5,198	-0.40%
2021/05/07	21	30.27	2	29.53	30.40	19	5,503	0.35%
2021/05/06	10	29.68	9	29.05	29.20	1	5,584	0.02%
2021/05/04	1	32.95	0	0.00	31.35	1	5,519	0.02%
2021/05/03	1	34.80	7	35.33	34.40	-6	5,475	-0.11%
2021/04/29	3	34.62	1	34.90	35.00	2	5,422	0.04%
2021/04/27	2	33.30	5	33.25	33.25	-3	5,484	-0.05%
2021/04/23	7	33.49	7	33.18	33.15	0	5,667	0.00%
2021/04/22	3	35.25	0	0.00	34.00	3	6,057	0.05%
2021/04/21	5	35.95	6	35.85	35.80	-1	6,051	-0.02%
2021/04/20	6	36.23	0	0.00	36.30	6	6,107	0.10%
2021/04/16	0	0.00	1	36.00	36.05	-1	6,462	-0.02%
2021/04/14	3	37.00	1	36.45	35.80	2	7,531	0.03%
2021/04/13	3	37.32	10	36.37	37.00	-7	8,203	-0.09%
2021/04/12	9	37.81	18	38.49	37.50	-9	8,310	-0.11%
2021/04/09	19	37.67	9	37.87	38.40	10	8,231	0.12%
2021/04/08	2	36.50	11	36.40	36.40	-9	7,937	-0.11%
2021/04/07	2	36.33	0	0.00	36.20	2	7,935	0.03%
2021/04/06	4	36.71	3	36.52	36.55	1	7,930	0.01%
2021/04/01	6	37.59	18	37.92	37.05	-12	7,991	-0.15%
2021/03/31	24	37.27	3	37.30	37.35	21	8,083	0.26%
2021/03/30	2	36.55	0	0.00	36.55	2	7,944	0.03%
2021/03/29	3	36.60	1	36.40	36.55	2	7,920	0.03%
2021/03/26	1	35.40	2	35.55	35.65	-1	7,902	-0.01%
2021/03/25	0	0.00	1	35.70	35.60	-1	7,992	-0.01%
2021/03/23	1	35.70	0	0.00	35.25	1	7,951	0.01%
2021/03/22	2	34.95	13	35.75	35.10	-11	7,902	-0.14%
2021/03/19	7	36.91	1	36.50	36.15	6	7,840	0.08%
2021/03/18	0	0.00	1	36.40	36.30	-1	7,777	-0.01%
2021/03/17	10	36.28	6	36.14	36.10	4	7,825	0.05%
2021/03/16	2	36.88	2	37.30	36.65	0	7,828	0.00%
2021/03/15	10	37.63	31	37.52	37.55	-21	7,805	-0.27%
2021/03/12	28	36.58	11	36.15	36.80	17	7,689	0.22%
2021/03/11	0	0.00	2	35.70	35.75	-2	7,661	-0.03%
2021/03/10	1	35.35	0	0.00	35.35	1	8,028	0.01%
2021/03/09	2	35.53	1	35.65	35.40	1	8,358	0.01%
2021/03/08	0	0.00	21	36.04	34.90	-21	8,296	-0.25%
2021/03/05	23	35.67	3	35.30	35.45	20	8,284	0.24%
2021/03/04	0	0.00	4	35.13	35.05	-4	8,421	-0.05%
2021/03/03	1	34.00	1	34.40	34.40	0	8,429	0.00%
2021/03/02	2	34.38	1	35.30	34.10	1	8,460	0.01%
2021/02/26	3	34.42	1	35.15	35.10	2	8,451	0.02%
2021/02/25	3	35.07	0	0.00	34.85	3	8,467	0.04%
2021/02/24	11	36.23	11	36.14	35.10	0	8,468	0.00%
2021/02/23	11	36.21	0	0.00	36.15	11	8,489	0.13%
2021/02/19	3	35.18	1	35.05	35.40	2	8,515	0.02%
2021/02/18	1	33.95	2	34.00	34.15	-1	8,429	-0.01%
2021/02/17	1	33.40	0	0.00	33.30	1	8,402	0.01%
2021/02/01	0	0.00	2	34.03	33.50	-2	8,381	-0.02%
2021/01/29	67	36.40	82	36.47	34.55	-15	8,314	-0.18%
2021/01/28	18	36.23	2	35.95	36.00	16	7,984	0.20%
2021/01/25	0	0.00	3	35.40	35.35	-3	7,835	-0.04%
2021/01/22	2	34.53	0	0.00	35.15	2	7,803	0.03%
2021/01/21	2	35.73	5	35.55	34.75	-3	7,725	-0.04%
2021/01/20	2	36.65	8	37.10	35.75	-6	7,618	-0.08%
2021/01/19	2	38.28	0	0.00	37.45	2	7,470	0.03%
2021/01/18	5	37.78	17	38.70	38.50	-12	7,344	-0.16%
2021/01/15	27	39.31	20	39.34	38.60	7	7,192	0.10%
2021/01/14	4	38.33	9	38.48	38.35	-5	6,717	-0.07%
2021/01/13	3	37.38	1	37.65	37.80	2	6,604	0.03%
2021/01/12	2	37.53	13	37.48	37.50	-11	6,500	-0.17%
2021/01/11	4	38.91	14	39.66	38.95	-10	6,249	-0.16%
2021/01/08	7	38.49	5	38.50	38.50	2	6,084	0.03%
2021/01/07	266	39.42	243	39.65	39.50	23	5,851	0.39%	大買/大賣/
2021/01/06	56	37.93	54	38.25	38.90	2	4,966	0.04%
2021/01/05	0	0.00	30	33.35	35.40	-30	4,261	-0.70%
2021/01/04	28	31.94	4	32.10	32.20	24	4,058	0.59%
2020/12/28	0	0.00	18	32.56	31.65	-18	3,921	-0.46%
2020/12/25	23	31.49	3	31.87	32.10	20	3,840	0.52%
2020/12/24	0	0.00	20	30.15	30.25	-20	3,615	-0.55%
2020/12/23	20	29.70	10	29.75	29.85	10	3,619	0.28%
2020/12/22	0	0.00	18	30.55	29.55	-18	3,637	-0.49%
2020/12/21	18	31.14	0	0.00	31.05	18	3,613	0.50%
2020/12/18	5	30.50	0	0.00	30.05	5	3,516	0.14%
2020/12/07	4	31.34	4	31.45	31.30	0	3,704	0.00%
2020/12/04	8	33.30	25	32.36	32.25	-17	3,666	-0.46%
2020/12/03	38	30.52	11	31.23	32.00	27	3,305	0.82%
2020/12/02	0	0.00	2	29.20	29.10	-2	3,022	-0.07%
2020/11/30	6	29.45	18	29.96	29.25	-12	3,099	-0.39%
2020/11/27	24	29.23	4	29.53	29.60	20	2,914	0.69%
2020/11/20	0	0.00	21	28.70	28.35	-21	2,726	-0.77%
2020/11/19	1	28.00	4	27.78	28.00	-3	2,723	-0.11%
2020/11/18	2	27.45	0	0.00	27.30	2	2,622	0.08%
2020/11/17	10	27.00	2	27.23	26.90	8	2,638	0.30%
2020/11/16	2	27.25	3	26.98	27.25	-1	2,723	-0.04%
2020/11/12	0	0.00	1	26.60	26.45	-1	2,875	-0.03%
2020/11/11	7	27.28	7	27.27	26.75	0	2,900	0.00%
2020/11/10	2	25.88	0	0.00	25.90	2	2,798	0.07%
2020/11/09	1	26.20	0	0.00	26.20	1	2,854	0.04%
2020/11/06	1	26.15	0	0.00	26.05	1	2,897	0.03%
2020/11/04	1	26.25	2	26.55	26.25	-1	2,991	-0.03%
2020/11/03	2	26.80	0	0.00	26.55	2	2,989	0.07%
2020/11/02	1	26.00	0	0.00	26.00	1	3,009	0.03%
2020/10/30	2	25.85	0	0.00	25.80	2	3,074	0.07%
2020/10/27	0	0.00	3	26.93	26.90	-3	3,150	-0.10%
2020/10/23	1	27.15	2	27.15	27.20	-1	3,235	-0.03%
2020/10/21	0	0.00	1	27.60	27.60	-1	3,384	-0.03%
2020/10/19	3	27.35	0	0.00	27.30	3	3,543	0.08%
2020/10/14	0	0.00	16	27.76	27.70	-16	3,709	-0.43%
2020/10/13	16	27.78	1	27.50	27.75	15	3,747	0.40%
2020/10/08	0	0.00	1	27.90	27.20	-1	3,744	-0.03%
2020/10/07	2	27.63	3	27.83	27.45	-1	3,762	-0.03%
2020/10/06	2	26.70	0	0.00	26.80	2	3,765	0.05%
2020/09/18	10	27.75	0	0.00	27.75	10	3,937	0.25%
2020/09/11	0	0.00	13	29.32	28.40	-13	4,226	-0.31%
2020/09/10	65	30.00	109	29.78	29.25	-44	4,185	-1.05%	大賣/
2020/09/09	76	28.58	45	28.68	28.95	31	3,935	0.79%
2020/09/08	3	28.30	0	0.00	27.85	3	3,905	0.08%
2020/09/07	1	29.00	0	0.00	28.30	1	3,934	0.03%
2020/09/04	0	0.00	0.3	28.35	28.50	-0.3	3,948	-0.01%
2020/09/03	3	28.85	2	28.63	28.20	1	3,955	0.03%
2020/09/02	0	0.00	2	28.20	27.75	-2	3,876	-0.05%
2020/08/25	0	0.00	11	29.08	28.50	-11	4,116	-0.27%
2020/08/24	1	28.15	1	28.10	28.15	0	4,052	0.00%
2020/08/20	12	27.55	28	29.39	26.95	-16	4,065	-0.39%
2020/08/19	28	29.48	23	29.21	29.70	5	4,001	0.12%
2020/08/18	15	28.30	0	0.00	28.30	15	3,887	0.39%
2020/08/17	1	28.20	10	28.00	28.20	-9	3,907	-0.23%
2020/08/14	0	0.00	1	27.50	27.60	-1	4,129	-0.02%
2020/08/13	10	27.20	18	27.15	27.40	-8	4,138	-0.19%
2020/08/12	8	26.63	0	0.00	26.85	8	4,120	0.19%
2020/08/11	0	0.00	10	27.30	25.95	-10	4,113	-0.24%
2020/08/10	1	26.75	9	26.25	26.50	-8	4,077	-0.20%
2020/08/06	10	26.35	0	0.00	26.40	10	4,173	0.24%
2020/08/05	10	25.50	17	26.25	26.35	-7	4,248	-0.16%
2020/08/04	1	25.60	6	25.80	25.15	-5	4,308	-0.12%
2020/08/03	1	24.85	0	0.00	24.90	1	4,481	0.02%
2020/07/31	10	24.40	8	24.65	24.90	2	4,931	0.04%
2020/07/30	8	24.55	0	0.00	24.65	8	5,638	0.14%
2020/07/29	0	0.00	1	23.05	23.10	-1	5,731	-0.02%
2020/07/28	4.2	23.34	0	0.00	23.95	4.2	5,766	0.07%
2020/07/27	3	24.55	10	23.75	23.85	-7	5,755	-0.12%
2020/07/24	4	26.53	0	0.00	25.65	4	5,772	0.07%
2020/07/23	0	0.00	3	28.50	27.75	-3	5,707	-0.05%
2020/07/21	1	27.95	0	0.00	27.75	1	5,658	0.02%
2020/07/20	1	27.75	0	0.00	27.75	1	5,633	0.02%
2020/07/16	2	28.10	0	0.00	28.15	2	5,662	0.04%
2020/07/14	0	0.00	3	28.00	28.00	-3	5,734	-0.05%
2020/07/13	3	27.77	1	27.90	27.95	2	5,748	0.03%
2020/07/10	0	0.00	10	28.15	28.05	-10	5,829	-0.17%
2020/07/09	3	28.37	0	0.00	28.45	3	6,117	0.05%
2020/07/07	0	0.00	2	27.75	27.75	-2	6,179	-0.03%
2020/07/03	0	0.00	10	27.75	27.70	-10	6,162	-0.16%
2020/07/01	0	0.00	2	27.65	27.65	-2	6,175	-0.03%
2020/06/30	2	27.45	0	0.00	27.40	2	6,150	0.03%
2020/06/24	0	0.00	18	27.23	27.25	-18	6,196	-0.29%
2020/06/23	19	27.35	29	27.29	27.20	-10	6,216	-0.16%
2020/06/22	12	25.82	0	0.00	26.05	12	6,132	0.20%
2020/06/19	10	27.03	0	0.00	26.95	10	6,090	0.16%
2020/06/18	5	27.18	0	0.00	27.20	5	6,036	0.08%
2020/06/15	2	27.35	8	27.28	27.20	-6	6,003	-0.10%
2020/06/12	4	26.68	0	0.00	27.00	4	6,006	0.07%
2020/06/11	12	26.93	0	0.00	27.05	12	6,006	0.20%
2020/06/10	1	27.40	0	0.00	27.45	1	5,972	0.02%
2020/06/09	4	27.35	0	0.00	27.30	4	6,009	0.07%
2020/06/08	0	0.00	2	27.30	27.25	-2	6,019	-0.03%
2020/06/05	0	0.00	5	27.29	27.05	-5	6,044	-0.08%
2020/06/04	5	26.68	4	26.65	26.60	1	5,891	0.02%
2020/06/03	4	26.65	0	0.00	26.60	4	5,869	0.07%
2020/05/29	3	26.60	0	0.00	26.55	3	5,783	0.05%
2020/05/26	1	26.60	0	0.00	26.65	1	5,740	0.02%
2020/05/25	0	0.00	1	26.75	26.70	-1	5,704	-0.02%
2020/05/21	13	26.80	25	26.96	26.90	-12	5,642	-0.21%
2020/05/19	0	0.00	9	26.30	26.15	-9	5,350	-0.17%
2020/05/14	1	26.15	0	0.00	26.00	1	5,242	0.02%
2020/05/13	0	0.00	1	26.15	26.10	-1	5,201	-0.02%
2020/05/12	1	26.10	12	26.03	26.05	-11	5,256	-0.21%
2020/05/11	5	26.33	2	26.20	26.15	3	5,182	0.06%
2020/05/08	13	26.36	1	26.10	26.25	12	5,091	0.24%
2020/05/07	3	26.60	601	26.46	26.65	-598	4,876	-12.26%	大賣/鉅額交易
2020/05/06	209	26.79	6	25.63	25.30	203	4,417	4.60%	大買/鉅額交易
2020/05/05	540	26.75	152	26.75	26.75	388	3,692	10.51%	大買/大賣/鉅額交易
2020/05/04	0	0.00	1	24.35	24.35	-1	3,571	-0.03%
2020/04/30	0	0.00	10	22.75	22.15	-10	3,542	-0.28%
2020/04/29	11	22.37	8	22.18	22.35	3	3,509	0.09%
2020/04/28	5	21.73	23	21.46	21.95	-18	3,447	-0.52%
2020/04/27	13	21.36	21	21.20	21.15	-8	3,460	-0.23%
2020/04/23	2	20.80	7	20.95	20.95	-5	3,409	-0.15%
2020/04/22	7	20.69	0	0.00	20.80	7	3,387	0.21%
2020/04/17	0	0.00	1	21.05	20.55	-1	3,240	-0.03%
2020/04/16	21	20.93	6	21.10	20.85	15	3,157	0.48%
2020/04/14	7	20.48	12	20.61	21.05	-5	2,969	-0.17%
2020/04/13	12	19.50	0	0.00	20.00	12	2,621	0.46%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/08	2	17.90	4	17.66	17.95	-2	2,440	-0.08%
2020/04/07	2	17.45	0	0.00	17.40	2	2,416	0.08%
2020/03/25	0	0.00	8	15.73	15.55	-8	2,271	-0.35%
2020/03/24	0	0.00	2	15.05	15.00	-2	2,274	-0.09%
2020/03/23	2	14.60	0	0.00	14.50	2	2,264	0.09%
2020/03/20	0	0.00	5	15.16	15.40	-5	2,274	-0.22%
2020/03/19	6	14.15	3	14.05	14.10	3	2,221	0.14%
2020/03/18	1	15.90	10	16.00	15.60	-9	2,341	-0.38%
2020/03/17	1	16.65	0	0.00	16.00	1	2,311	0.04%
2020/03/16	3	17.53	1	18.30	17.30	2	2,284	0.09%
2020/03/13	2	17.60	0	0.00	17.80	2	2,241	0.09%
2020/03/12	2	19.48	0	0.00	19.55	2	2,211	0.09%
2020/03/10	1	19.90	89	19.92	20.50	-88	2,120	-4.15%
2020/03/09	11	20.63	0.1	20.60	20.30	10.9	2,086	0.52%
2020/02/18	10	21.80	0	0.00	21.90	10	1,992	0.50%
2020/02/14	0	0.00	5	21.75	22.05	-5	2,009	-0.25%
2020/02/13	23	22.03	8	22.02	21.85	15	1,991	0.75%
2020/02/12	1	20.80	0	0.00	21.20	1	1,884	0.05%
2020/02/05	0	0.00	23	20.48	20.55	-23	1,942	-1.18%
2020/02/04	23	20.30	0	0.00	20.30	23	1,947	1.18%
2020/01/30	0	0.00	5	20.45	20.45	-5	1,925	-0.26%
2020/01/16	0	0.00	1	22.90	22.90	-1	1,898	-0.05%
2020/01/06	3	22.58	0	0.00	22.45	3	2,302	0.13%
2020/01/03	0	0.00	24	23.55	23.20	-24	2,294	-1.05%
2019/12/27	1	23.70	0	0.00	23.70	1	2,330	0.04%
2019/12/23	0	0.00	6	23.45	23.35	-6	2,359	-0.25%
2019/12/16	0	0.00	6	23.40	23.40	-6	2,458	-0.24%
2019/12/13	1	23.65	6	23.47	23.00	-5	2,504	-0.20%
2019/12/12	4	22.90	0	0.00	22.70	4	2,415	0.17%
2019/12/02	5	21.67	0	0.00	21.75	5	2,703	0.18%
2019/11/25	1	22.75	0	0.00	22.65	1	3,143	0.03%
2019/11/21	4	22.70	0	0.00	22.70	4	3,402	0.12%
2019/11/19	5	23.00	0	0.00	23.00	5	3,567	0.14%
2019/11/14	2	22.90	0	0.00	22.85	2	3,709	0.05%
2019/11/11	0	0.00	1	22.70	22.60	-1	3,936	-0.03%
2019/11/08	0	0.00	9.2	23.00	22.85	-9.2	4,101	-0.22%
2019/11/06	0	0.00	33	23.02	23.10	-33	4,492	-0.73%
2019/11/05	33	23.16	4	22.65	23.10	29	4,537	0.64%
2019/10/29	0	0.00	2	23.50	23.05	-2	4,696	-0.04%
2019/10/28	1	23.30	0	0.00	23.30	1	4,841	0.02%
2019/10/23	2	24.10	0	0.00	23.95	2	5,511	0.04%
2019/10/18	3	24.80	5	24.79	24.50	-2	5,544	-0.04%
2019/10/17	0	0.00	8	24.31	24.20	-8	5,441	-0.15%
2019/10/16	11	24.05	5	24.25	24.40	6	5,427	0.11%
2019/10/09	3	23.25	0	0.00	23.55	3	5,408	0.06%
2019/10/04	1	24.05	0	0.00	23.85	1	5,417	0.02%
2019/10/03	2	23.70	0	0.00	23.70	2	5,374	0.04%
2019/09/27	1	23.70	0	0.00	23.50	1	5,363	0.02%
2019/09/24	0	0.00	28	24.50	24.10	-28	5,320	-0.53%
2019/09/23	0	0.00	42	24.36	24.40	-42	5,308	-0.79%
2019/09/19	76	24.18	0	0.00	24.15	76	5,254	1.45%
2019/09/18	0	0.00	19	25.06	24.85	-19	5,157	-0.37%
2019/09/17	18	25.15	21	25.11	25.15	-3	5,087	-0.06%
2019/09/06	3	24.65	0	0.00	24.60	3	4,866	0.06%
2019/09/05	2	25.03	0	0.00	25.05	2	4,808	0.04%
2019/09/04	2	24.40	0	0.00	24.30	2	4,680	0.04%
2019/09/02	0	0.00	1	24.80	24.65	-1	4,630	-0.02%
2019/08/30	1	24.50	2	24.95	24.50	-1	4,591	-0.02%
2019/08/29	6	24.30	6	24.50	24.50	0	4,523	0.00%
2019/08/28	18	24.91	12	25.21	24.80	6	4,445	0.13%
2019/08/27	7	24.86	1	25.10	25.00	6	4,189	0.14%
2019/08/26	2	23.60	0	0.00	23.65	2	4,022	0.05%
2019/08/23	7	24.24	6	24.55	24.15	1	4,017	0.02%
2019/08/21	1	23.80	54	23.84	23.90	-53	3,842	-1.38%
2019/08/20	52	23.72	0	0.00	23.75	52	3,787	1.37%
2019/08/19	6	24.00	6	24.35	23.95	0	3,732	0.00%
2019/08/16	6	23.85	20	24.03	24.00	-14	3,679	-0.38%
2019/08/15	0	0.00	1	23.90	23.90	-1	3,581	-0.03%
2019/08/13	0	0.00	3	23.42	23.25	-3	3,417	-0.09%
2019/08/12	1	24.65	1	24.65	24.40	0	3,258	0.00%
2019/08/08	11	23.67	1	23.50	23.95	10	3,059	0.33%
2019/08/07	0	0.00	2	23.20	23.10	-2	2,846	-0.07%
2019/08/05	29	22.85	4	22.80	22.65	25	2,760	0.91%
2019/08/02	0.2	22.45	0	0.00	22.50	0.2	2,744	0.01%
2019/08/01	0	0.00	2	22.95	22.90	-2	2,708	-0.07%
2019/07/31	0	0.00	20	22.95	22.90	-20	2,698	-0.74%
2019/07/30	20	22.50	6	22.59	22.60	14	2,631	0.53%
2019/07/29	20	22.94	1	22.80	22.95	19	2,515	0.76%
2019/07/26	0	0.00	11	22.38	22.40	-11	2,410	-0.46%
2019/07/25	1	21.95	7	22.34	21.90	-6	2,313	-0.26%
2019/07/23	2	20.35	1	20.45	20.55	1	1,983	0.05%
2019/07/16	15	20.90	23	20.83	20.75	-8	2,195	-0.36%
2019/07/15	23	20.73	0	0.00	20.90	23	2,164	1.06%
2019/07/11	0	0.00	0.1	20.10	20.20	-0.1	2,165	0.00%
2019/07/03	20	20.10	0	0.00	19.80	20	2,256	0.89%
2019/06/26	10	19.55	0	0.00	19.40	10	2,343	0.43%
2019/06/14	0	0.00	5	19.45	19.40	-5	2,902	-0.17%
2019/06/12	1	19.30	0	0.00	19.35	1	2,989	0.03%
2019/06/05	0	0.00	10	19.10	19.10	-10	3,097	-0.32%
2019/05/31	0	0.00	27	18.75	19.20	-27	3,120	-0.87%
2019/05/30	27	18.95	0	0.00	18.85	27	3,105	0.87%
2019/05/08	10	19.80	0	0.00	19.70	10	3,471	0.29%
2019/05/06	12	20.28	0	0.00	19.90	12	3,432	0.35%
2019/05/02	3	20.52	1	20.60	20.65	2	3,314	0.06%
2019/04/26	3	20.95	3	20.75	20.35	0	3,205	0.00%
2019/04/25	0	0.00	1	20.85	20.55	-1	3,170	-0.03%
2019/04/17	10	20.00	20	20.08	20.05	-10	3,613	-0.28%
2019/04/16	20	19.88	10	19.95	19.95	10	3,671	0.27%
2019/04/15	3	19.65	23	19.69	19.70	-20	3,712	-0.54%
2019/04/10	0	0.00	6	20.20	20.15	-6	3,670	-0.16%
2019/04/02	0	0.00	2	20.05	20.05	-2	3,646	-0.05%
2019/04/01	0	0.00	20	20.15	20.00	-20	3,629	-0.55%
2019/03/29	10	19.80	0	0.00	19.80	10	3,580	0.28%
2019/03/25	16	19.63	0	0.00	19.70	16	3,641	0.44%
2019/03/22	5	20.02	0	0.00	19.90	5	3,661	0.14%
2019/03/21	24	20.80	63	20.88	20.60	-39	3,556	-1.10%
2019/03/20	35	20.28	0	0.00	20.60	35	3,315	1.06%
2019/03/19	15	19.95	23	19.87	19.85	-8	3,244	-0.25%
2019/03/18	23	19.84	3	19.70	19.75	20	3,269	0.61%
2019/03/12	0	0.00	3	20.00	19.65	-3	3,308	-0.09%
2019/03/11	10	19.55	1	19.55	19.55	9	3,307	0.27%
2019/03/08	0	0.00	1	19.10	19.45	-1	3,360	-0.03%
2019/03/05	0	0.00	19	19.50	19.30	-19	3,564	-0.53%
2019/03/04	20	19.47	0	0.00	19.50	20	3,557	0.56%
2019/02/26	3	19.10	10	18.90	18.95	-7	3,517	-0.20%
2019/02/25	10	19.50	19	19.52	19.35	-9	3,520	-0.26%
2019/02/22	25	19.03	8	19.00	19.20	17	3,538	0.48%
2019/02/21	7	18.54	0	0.00	18.45	7	3,413	0.21%
2019/02/20	0	0.00	5	18.30	18.35	-5	3,353	-0.15%
2019/02/19	0	0.00	15	17.95	17.95	-15	3,316	-0.45%
2019/02/18	4	17.65	0	0.00	17.60	4	3,320	0.12%
2019/02/15	11	17.90	18	18.25	17.80	-7	3,313	-0.21%
2019/02/13	0	0.00	2	18.15	18.00	-2	3,359	-0.06%
2019/02/12	0	0.00	11	18.15	18.15	-11	3,354	-0.33%
2019/02/11	2	18.00	0	0.00	17.95	2	3,348	0.06%
2019/01/30	6	17.87	0	0.00	17.80	6	3,333	0.18%
2019/01/29	10	17.60	0	0.00	17.60	10	3,315	0.30%
2019/01/25	10	17.60	3	17.65	17.70	7	3,343	0.21%
2019/01/21	40	18.26	89	18.14	17.90	-49	3,388	-1.45%
2019/01/18	61	18.12	2	18.00	18.20	59	3,368	1.75%
2019/01/17	4	18.03	0	0.00	17.90	4	3,358	0.12%
2019/01/16	33	18.54	5	18.40	18.35	28	3,303	0.85%
2019/01/15	12	18.15	10	18.20	18.35	2	3,136	0.06%
2019/01/14	0	0.00	10	18.10	18.15	-10	2,912	-0.34%
2019/01/11	10	18.12	0	0.00	17.90	10	2,773	0.36%
2019/01/10	0	0.00	15	18.14	17.90	-15	2,693	-0.56%
2019/01/09	26	18.22	14	18.07	18.35	12	2,634	0.46%
2019/01/08	0	0.00	18	18.12	17.60	-18	2,495	-0.72%
2019/01/07	19	17.61	6	17.50	17.65	13	2,410	0.54%
2019/01/04	6	16.40	12	16.70	16.80	-6	2,357	-0.25%
2019/01/03	10	16.58	10	16.80	16.65	0	2,368	0.00%
2018/12/27	5	16.60	5	16.80	16.60	0	2,366	0.00%
2018/12/26	0	0.00	15	16.60	16.35	-15	2,331	-0.64%
2018/12/21	6	16.40	0	0.00	16.25	6	2,315	0.26%
2018/12/19	5	16.60	1	16.60	16.70	4	2,241	0.18%
2018/12/17	0	0.00	5	17.90	17.10	-5	2,190	-0.23%
2018/12/14	0	0.00	1	17.35	17.35	-1	2,142	-0.05%
2018/12/13	0	0.00	1	17.15	17.20	-1	2,134	-0.05%
2018/12/12	0	0.00	1	17.15	17.20	-1	2,129	-0.05%
2018/12/11	1	17.10	0	0.00	17.10	1	2,087	0.05%
2018/12/10	5	16.75	2	16.68	16.75	3	2,024	0.15%
2018/12/07	2	16.90	10	16.90	17.00	-8	1,981	-0.40%
2018/12/05	1	17.25	1	17.60	17.25	0	1,902	0.00%
2018/12/04	1	17.30	0	0.00	17.20	1	1,892	0.05%
2018/11/29	10	16.40	57	16.36	16.30	-47	1,738	-2.70%
2018/11/28	10	16.00	0	0.00	16.10	10	1,690	0.59%
2018/11/27	0	0.00	10	15.60	15.95	-10	1,671	-0.60%
2018/11/22	11	15.84	0	0.00	15.70	11	1,642	0.67%
2018/11/21	1	15.95	2	16.00	15.90	-1	1,627	-0.06%
2018/11/19	10	15.45	0	0.00	15.55	10	1,565	0.64%
2018/11/16	0	0.00	2	15.35	15.45	-2	1,559	-0.13%
2018/11/15	1	15.35	0	0.00	15.30	1	1,536	0.07%
2018/11/13	36	14.80	41	14.90	14.90	-5	1,518	-0.33%
2018/11/08	20	14.73	0	0.00	14.80	20	1,595	1.25%
2018/11/07	20	14.43	0	0.00	14.70	20	1,617	1.24%
2018/11/06	10	14.30	0	0.00	14.30	10	1,718	0.58%
2018/11/02	0	0.00	7	14.10	14.40	-7	1,780	-0.39%
2018/11/01	7	14.23	0	0.00	14.20	7	1,807	0.39%
2018/10/25	10	13.70	10	13.83	13.65	0	1,910	0.00%
2018/10/18	0	0.00	10	14.10	14.10	-10	1,971	-0.51%
2018/10/11	10	13.90	0	0.00	13.85	10	2,342	0.43%
2018/10/09	1	15.35	0	0.00	15.35	1	2,326	0.04%
2018/10/05	1	15.65	0	0.00	15.60	1	2,456	0.04%
2018/10/04	1	16.20	1	16.25	16.20	0	2,466	0.00%
2018/10/03	1	15.95	0	0.00	16.00	1	2,486	0.04%
2018/09/28	0	0.00	1	16.30	16.20	-1	2,596	-0.04%
2018/09/25	0	0.00	1	15.80	15.80	-1	2,813	-0.04%
2018/09/20	1	15.55	0	0.00	15.50	1	2,898	0.03%
2018/09/18	0	0.00	2	15.75	15.75	-2	2,896	-0.07%
2018/09/14	1	15.50	0	0.00	15.55	1	2,901	0.03%
2018/09/10	1	15.00	0	0.00	14.80	1	2,985	0.03%
2018/09/07	4	15.55	0	0.00	15.40	4	2,976	0.13%
2018/09/06	2	16.35	0	0.00	16.00	2	2,944	0.07%
2018/09/05	5	17.00	0	0.00	16.65	5	2,909	0.17%
2018/08/30	1	17.60	0	0.00	17.50	1	2,945	0.03%
2018/08/29	8	17.54	0	0.00	17.65	8	2,978	0.27%
2018/08/28	0	0.00	49	17.71	17.65	-49	3,009	-1.63%
2018/08/27	49	17.76	0	0.00	17.65	49	3,079	1.59%
2018/08/16	1	16.70	0	0.00	16.80	1	3,223	0.03%
2018/08/15	0	0.00	1	17.65	17.60	-1	3,140	-0.03%
2018/08/14	1	17.75	0	0.00	17.80	1	3,162	0.03%
2018/08/13	3	18.67	0	0.00	17.80	3	3,148	0.10%
2018/08/08	1	19.50	0	0.00	19.40	1	3,124	0.03%
2018/07/31	1	21.20	0	0.00	21.20	1	2,985	0.03%
2018/07/25	10	21.30	0	0.00	21.20	10	2,977	0.34%
2018/07/24	0	0.00	2	21.10	21.75	-2	2,958	-0.07%
2018/07/23	5	21.15	2	21.20	20.90	3	2,939	0.10%
2018/07/19	2	22.60	34	22.88	22.65	-32	2,830	-1.13%
2018/07/18	56	22.79	42	22.72	23.00	14	2,858	0.49%
2018/07/16	0	0.00	19	22.38	22.10	-19	2,825	-0.67%
2018/07/13	18	22.17	1	22.25	22.25	17	2,785	0.61%
2018/07/11	1	21.45	0	0.00	21.35	1	2,824	0.04%
2018/07/10	2	22.00	30	21.94	21.95	-28	2,826	-0.99%
2018/07/09	28	22.01	0	0.00	21.85	28	2,850	0.98%
2018/07/04	2	22.10	35	22.06	22.15	-33	2,974	-1.11%
2018/07/03	23	22.11	25	21.77	21.70	-2	2,915	-0.07%
2018/07/02	0	0.00	32	21.79	21.55	-32	2,889	-1.11%
2018/06/29	33	21.59	0	0.00	21.65	33	2,876	1.15%
2018/06/28	6	21.23	4	21.03	20.90	2	2,842	0.07%
2018/06/19	3	21.62	0	0.00	21.60	3	3,094	0.10%
2018/06/14	2	21.50	0	0.00	21.40	2	3,112	0.06%
2018/06/13	0	0.00	1	21.85	21.65	-1	3,118	-0.03%
2018/06/12	4	21.64	1	21.55	21.75	3	3,121	0.10%
2018/06/06	11	21.95	0	0.00	21.90	11	3,152	0.35%
2018/06/05	20	21.85	0	0.00	21.80	20	3,179	0.63%
2018/06/04	21	22.00	21	21.96	21.95	0	3,398	0.00%
2018/06/01	22	22.06	1	21.95	21.90	21	3,347	0.63%
2018/05/31	0	0.00	2	21.20	21.45	-2	3,259	-0.06%
2018/05/29	0	0.00	1	21.35	21.10	-1	3,290	-0.03%
2018/05/28	3	21.23	0	0.00	21.20	3	3,286	0.09%
2018/05/23	0	0.00	20	20.62	20.60	-20	3,331	-0.60%
2018/05/22	15	20.80	0	0.00	20.60	15	3,346	0.45%
2018/05/18	3	20.25	0	0.00	20.25	3	3,386	0.09%
2018/05/17	30	20.20	28	20.31	20.20	2	3,403	0.06%
2018/05/07	0	0.00	5	19.80	19.85	-5	3,994	-0.13%
2018/04/24	1	20.50	0	0.00	20.00	1	4,969	0.02%
2018/04/23	1	21.00	0	0.00	20.70	1	4,979	0.02%
2018/04/20	0	0.00	1	21.70	21.60	-1	5,005	-0.02%
2018/04/16	0	0.00	2	22.50	22.30	-2	5,375	-0.04%
2018/04/13	2	22.65	13	22.90	22.65	-11	5,729	-0.19%
2018/04/12	13	22.91	0	0.00	23.00	13	5,955	0.22%
2018/04/11	0	0.00	5	22.33	22.30	-5	6,395	-0.08%
2018/04/10	2	22.55	1	23.00	22.55	1	6,675	0.01%
2018/04/09	1	23.35	0	0.00	23.00	1	6,656	0.02%
2018/03/28	1	23.50	0	0.00	23.35	1	7,066	0.01%
2018/03/26	1	23.70	0	0.00	23.50	1	7,231	0.01%
2018/03/23	0	0.00	3	24.00	23.85	-3	7,174	-0.04%
2018/03/20	2	24.20	0	0.00	24.10	2	7,300	0.03%
2018/03/14	1	25.00	0	0.00	24.90	1	7,340	0.01%
2018/03/13	0	0.00	2	24.85	24.85	-2	7,355	-0.03%
2018/03/12	10	24.60	10	24.70	24.55	0	7,371	0.00%
2018/03/08	17	25.57	6	25.81	25.00	11	7,432	0.15%
2018/03/07	2	25.10	0	0.00	24.65	2	7,411	0.03%
2018/02/22	0	0.00	8	24.90	24.60	-8	9,325	-0.09%
2018/02/21	0	0.00	1	24.10	24.55	-1	9,355	-0.01%
2018/02/12	7	23.69	0	0.00	23.55	7	9,391	0.07%
2018/02/09	0	0.00	3	23.20	24.10	-3	9,353	-0.03%
2018/02/07	2	24.65	5	24.90	24.60	-3	9,335	-0.03%
2018/02/06	6	24.00	12	25.00	24.15	-6	9,325	-0.06%
2018/02/05	15	25.20	0	0.00	25.30	15	9,188	0.16%
2018/02/01	1	25.95	23	26.34	25.85	-22	9,251	-0.24%
2018/01/31	21	26.29	0	0.00	26.25	21	9,437	0.22%
2018/01/30	6	25.99	21	25.73	25.70	-15	9,524	-0.16%
2018/01/29	11	25.80	0	0.00	25.55	11	9,418	0.12%
2018/01/24	5	25.45	0	0.00	25.70	5	9,427	0.05%
2018/01/23	16	26.11	33	26.12	25.70	-17	9,402	-0.18%
2018/01/22	48	26.27	16	26.53	26.35	32	9,082	0.35%
2018/01/18	1	25.55	0	0.00	25.35	1	8,796	0.01%
2018/01/17	11	25.53	1	25.50	25.40	10	8,787	0.11%
2018/01/16	2	25.35	1	25.70	25.55	1	8,741	0.01%
2018/01/15	5	25.45	0	0.00	25.20	5	8,675	0.06%
2018/01/12	1	25.30	0	0.00	25.30	1	8,675	0.01%
2018/01/11	8	25.44	8	25.56	25.25	0	8,644	0.00%
2018/01/10	0	0.00	125	26.32	25.80	-125	8,592	-1.45%	大賣/鉅額交易
2018/01/09	251	26.18	129	26.30	26.50	122	8,344	1.46%	大買/大賣/鉅額交易
2018/01/08	0	0.00	60	26.16	25.35	-60	8,085	-0.74%
2018/01/05	60	25.92	23	25.74	25.75	37	7,868	0.47%
2018/01/04	15	25.07	22	24.95	25.15	-7	7,473	-0.09%
2018/01/03	1	24.30	0	0.00	24.20	1	7,221	0.01%