明泰 (3380)-永豐金-敦北券商分點個股進出

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
32.15
漲跌
▲0.20
漲幅
+0.63%
成交量
4,103張
產業
上市通信網路類股
611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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	10	32.62	0	0.00	32.15	10	3,089	0.32%
2024/04/25	7	31.90	0	0.00	31.95	7	3,102	0.23%
2024/04/24	0	0.00	2	32.05	32.20	-2	3,115	-0.06%
2024/04/19	10	31.60	0	0.00	31.15	10	3,158	0.32%
2024/04/17	2	32.45	0	0.00	32.40	2	3,189	0.06%
2024/04/16	4	32.25	0	0.00	32.30	4	3,207	0.12%
2024/04/15	0	0.00	6	34.10	33.70	-6	3,232	-0.19%
2024/04/12	0	0.00	1	34.75	34.65	-1	3,254	-0.03%
2024/04/11	12	34.65	2	34.95	34.65	10	3,466	0.29%
2024/04/10	0	0.00	1	35.40	35.10	-1	3,534	-0.03%
2024/04/02	0	0.00	12	36.85	36.35	-12	3,667	-0.33%
2024/04/01	0	0.00	14	35.97	36.35	-14	3,687	-0.38%
2024/03/28	1	36.45	36	36.53	36.10	-35	3,819	-0.92%
2024/03/27	1.2	36.10	3	36.10	36.35	-1.8	3,805	-0.05%
2024/03/25	0.5	36.20	0	0.00	36.10	0.5	3,803	0.01%
2024/03/22	0	0.00	0.2	36.00	36.20	-0.2	3,834	0.00%
2024/03/21	44	35.71	0	0.00	35.80	44	3,923	1.12%
2024/03/20	11	35.56	0	0.00	35.55	11	3,951	0.28%
2024/03/15	1	35.45	0	0.00	34.80	1	4,443	0.02%
2024/03/14	1	35.20	0	0.00	35.10	1	4,461	0.02%
2024/03/13	1	35.25	0	0.00	35.20	1	4,461	0.02%
2024/03/11	10	35.80	18	35.40	35.40	-8	4,486	-0.18%
2024/03/08	12.5	34.66	0.2	34.55	35.25	12.4	4,585	0.27%
2024/03/07	1	35.90	0	0.00	35.40	1	4,674	0.02%
2024/03/06	1	36.80	0	0.00	36.60	1	4,630	0.02%
2024/03/05	5	36.95	1	37.25	36.90	4	4,618	0.09%
2024/03/04	0	0.00	6	37.66	37.45	-6	4,582	-0.13%
2024/03/01	1	36.55	0	0.00	36.65	1	4,463	0.02%
2024/02/29	2	37.03	0	0.00	37.00	2	4,430	0.05%
2024/02/27	1	38.50	7.3	37.62	37.50	-6.3	4,390	-0.14%
2024/02/23	4	39.25	2	38.88	38.05	2	4,349	0.05%
2024/02/22	0	0.00	1	38.50	38.60	-1	4,245	-0.02%
2024/02/21	3	38.28	2	38.69	38.65	1	4,237	0.02%
2024/02/20	0	38.00	0	0.00	37.45	0	4,196	0.00%
2024/02/19	0	0.00	1	38.30	37.85	-1	4,193	-0.02%
2024/02/16	0	0.00	1	37.70	37.65	-1	4,191	-0.02%
2024/02/15	3	37.45	0	0.00	37.50	3	4,191	0.07%
2024/02/05	1	37.10	1.1	37.73	37.70	-0.1	4,173	0.00%
2024/02/02	5.1	39.03	1	38.90	39.25	4.1	4,092	0.10%
2024/02/01	0	0.00	2	38.85	38.30	-2	4,062	-0.05%
2024/01/31	2	38.58	0	0.00	38.50	2	4,050	0.05%
2024/01/30	5	39.44	2	39.33	39.15	3	4,046	0.07%
2024/01/29	0	0.00	10	38.75	38.80	-10	3,952	-0.25%
2024/01/26	14.1	39.20	1	39.10	39.10	13.1	3,973	0.33%
2024/01/24	1	39.05	5	38.85	38.75	-4	3,988	-0.10%
2024/01/23	6.4	39.35	1	38.90	39.25	5.4	4,055	0.13%
2024/01/22	1	38.65	7	38.51	38.90	-6	3,821	-0.16%
2024/01/19	0	0.00	1	37.65	37.95	-1	3,697	-0.03%
2024/01/18	2	36.55	2	36.70	36.65	0	3,636	0.00%
2024/01/17	1	37.45	0	0.00	37.35	1	3,624	0.03%
2024/01/15	0	0.00	2	37.80	37.80	-2	3,589	-0.06%
2024/01/12	1	37.70	15	37.65	37.50	-14	3,603	-0.39%
2024/01/11	1	37.45	1	37.55	37.75	0	3,588	0.00%
2024/01/09	0	0.00	1	37.65	36.95	-1	3,557	-0.03%
2024/01/08	2	37.20	0	0.00	36.80	2	3,525	0.06%
2024/01/05	4	38.78	7	38.75	37.90	-3	3,492	-0.09%
2024/01/04	1	37.80	1	37.60	37.70	0	3,289	0.00%
2024/01/03	1	36.75	0	0.00	36.60	1	3,245	0.03%
2024/01/02	1	37.15	0	0.00	37.15	1	3,258	0.03%
2023/12/29	1	37.95	0	0.00	37.75	1	3,284	0.03%
2023/12/28	0	0.00	1	38.05	38.10	-1	3,290	-0.03%
2023/12/27	2	37.68	0	0.00	37.55	2	3,215	0.06%
2023/12/26	5	38.00	2	37.53	38.10	3	3,178	0.09%
2023/12/25	1	36.40	0	0.00	36.35	1	3,057	0.03%
2023/12/22	0	0.00	1	36.70	36.60	-1	3,071	-0.03%
2023/12/21	1	36.85	0	0.00	36.75	1	3,078	0.03%
2023/12/18	3	37.77	1	37.60	37.70	2	3,100	0.06%
2023/12/15	3	37.00	0	0.00	36.70	3	3,006	0.10%
2023/12/14	2	37.35	1	37.25	37.25	1	3,015	0.03%
2023/12/13	1	37.25	2	37.60	37.85	-1	3,001	-0.03%
2023/12/12	10	38.51	15	38.48	38.30	-5	2,954	-0.17%
2023/12/08	0	0.00	5	37.15	36.55	-5	2,900	-0.17%
2023/12/07	1	36.80	1	36.70	36.70	0	3,023	0.00%
2023/12/06	3	37.55	3	37.15	37.10	0	3,017	0.00%
2023/12/05	3	37.97	2	37.28	37.50	1	2,993	0.03%
2023/12/04	6	37.91	0	0.00	37.45	6	2,876	0.21%
2023/11/28	0	0.00	1	35.45	35.95	-1	2,813	-0.04%
2023/11/22	2	36.08	0	0.00	36.25	2	2,984	0.07%
2023/11/21	1	35.80	1	35.61	35.35	0	3,013	0.00%
2023/11/20	0	0.00	1	35.50	35.55	-1	3,125	-0.03%
2023/11/17	1	34.75	0	0.00	34.95	1	3,263	0.03%
2023/11/09	3	32.82	0	0.00	32.70	3	3,407	0.09%
2023/11/08	2	33.78	0	0.00	33.75	2	3,408	0.06%
2023/11/07	1	34.25	1	33.55	33.55	0	3,426	0.00%
2023/11/03	0	0.00	11	34.78	34.40	-11	3,460	-0.32%
2023/11/02	7	35.47	6	35.04	35.20	1	3,453	0.03%
2023/11/01	1	34.40	1	34.05	33.55	0	3,421	0.00%
2023/10/31	1	35.40	0	0.00	35.35	1	3,439	0.03%
2023/10/24	0	0.00	4	34.95	35.25	-4	3,763	-0.11%
2023/10/23	1	34.80	0	0.00	34.50	1	3,826	0.03%
2023/10/20	1	33.90	1	34.35	34.45	0	3,901	0.00%
2023/10/19	4	34.55	0	0.00	34.95	4	3,938	0.10%
2023/10/18	0	0.00	3	34.40	34.40	-3	3,993	-0.08%
2023/10/13	1	37.10	0	0.00	36.60	1	4,423	0.02%
2023/10/11	0	0.00	4	37.20	36.55	-4	5,312	-0.08%
2023/10/05	1	37.75	0	0.00	37.75	1	5,540	0.02%
2023/10/04	10	38.50	0	0.00	38.35	10	5,565	0.18%
2023/09/28	1	39.30	0	0.00	39.35	1	6,124	0.02%
2023/09/27	1	39.60	1	39.65	39.65	0	6,285	0.00%
2023/09/21	0	0.00	7	38.00	37.85	-7	7,124	-0.10%
2023/09/20	0	0.00	1	38.75	38.80	-1	7,274	-0.01%
2023/09/18	1	39.85	0.1	39.80	39.80	0.9	7,347	0.01%
2023/09/14	14	40.18	3	40.17	40.15	11	7,368	0.15%
2023/09/13	0.2	38.84	2	39.00	39.00	-1.8	7,292	-0.03%
2023/09/12	2	38.23	0	0.00	38.15	2	7,565	0.03%
2023/09/07	1	38.50	0	0.00	38.40	1	7,462	0.01%
2023/09/04	0	0.00	22	38.35	38.30	-22	7,641	-0.29%
2023/09/01	3	39.00	2	38.75	38.60	1	7,657	0.01%
2023/08/31	1	39.65	1	39.75	39.75	0	7,652	0.00%
2023/08/30	20	39.80	0	0.00	39.10	20	7,631	0.26%
2023/08/29	1	39.15	0	0.00	39.15	1	7,653	0.01%
2023/08/28	3	40.03	0	0.00	39.00	3	7,756	0.04%
2023/08/25	1	40.05	0	0.00	39.60	1	7,848	0.01%
2023/08/24	2	39.38	0	0.00	39.50	2	7,846	0.03%
2023/08/23	7	39.30	1	38.90	38.90	6	7,822	0.08%
2023/08/22	3	38.03	0	0.00	38.15	3	7,668	0.04%
2023/08/17	1	37.05	0	0.00	37.75	1	7,552	0.01%
2023/08/16	0	0.00	1	36.05	36.10	-1	7,525	-0.01%
2023/08/15	1	36.45	0	0.00	36.50	1	7,523	0.01%
2023/08/14	0	0.00	1	35.85	35.85	-1	7,551	-0.01%
2023/08/11	1	37.55	2	36.80	36.70	-1	7,570	-0.01%
2023/08/10	1	37.35	3	37.10	37.10	-2	7,569	-0.03%
2023/08/09	2	38.45	0	0.00	38.30	2	7,534	0.03%
2023/08/08	71	38.75	70	38.49	38.75	1	7,499	0.01%
2023/08/07	4	38.89	4	38.45	39.50	0	7,482	0.00%
2023/08/04	0	0.00	1	39.40	39.45	-1	7,406	-0.01%
2023/08/02	1	42.35	2	41.95	41.40	-1	7,316	-0.01%
2023/08/01	0	0.00	1	43.00	42.95	-1	7,257	-0.01%
2023/07/31	0.1	44.20	1	43.85	43.90	-0.9	7,147	-0.01%
2023/07/28	2	42.43	1	41.90	42.90	1	6,998	0.01%
2023/07/27	2	43.85	0	0.00	44.00	2	6,954	0.03%
2023/07/26	0	0.00	2	43.20	43.15	-2	6,918	-0.03%
2023/07/20	0	0.00	1	42.35	43.80	-1	6,735	-0.01%
2023/07/19	5	43.61	1	42.95	42.90	4	6,656	0.06%
2023/07/18	6	44.53	11	43.46	43.20	-5	6,669	-0.07%
2023/07/17	17	47.39	12	47.66	46.70	5	6,513	0.08%
2023/07/14	13	46.56	8	46.08	48.10	5	6,141	0.08%
2023/07/13	4	44.24	5	43.95	43.80	-1	5,831	-0.02%
2023/07/12	1	42.65	0	0.00	42.40	1	5,632	0.02%
2023/07/10	3	41.72	4	42.06	42.15	-1	5,628	-0.02%
2023/07/07	22	44.09	16	43.52	43.30	6	5,529	0.11%
2023/07/06	0	0.00	2	41.40	41.85	-2	5,148	-0.04%
2023/07/05	5	42.60	4	43.23	41.70	1	5,122	0.02%
2023/07/04	24	43.41	45	42.67	43.80	-21	5,009	-0.42%
2023/07/03	28	42.16	3.5	42.54	43.45	24.5	4,859	0.50%
2023/06/30	1	40.80	3	40.43	40.90	-2	4,600	-0.04%
2023/06/29	65	40.25	67.1	40.64	40.35	-2	4,503	-0.05%
2023/06/28	1	39.40	12.1	39.38	39.30	-11	4,167	-0.26%
2023/06/26	3	38.87	2	38.65	38.60	1	4,002	0.02%
2023/06/21	1.1	39.59	15	40.53	40.20	-13.9	3,920	-0.35%
2023/06/20	16	39.25	1	39.00	39.10	15	3,825	0.39%
2023/06/19	6	39.30	0	40.35	39.30	6	3,785	0.16%
2023/06/16	18	40.40	16	40.85	40.35	2	3,656	0.05%
2023/06/15	2	38.15	0	0.00	38.15	2	3,316	0.06%
2023/06/14	1	37.55	0	0.00	37.65	1	3,311	0.03%
2023/06/09	0	0.00	3	38.23	38.85	-3	3,394	-0.09%
2023/06/08	0	0.00	1	37.65	37.20	-1	3,345	-0.03%
2023/06/07	1	37.60	1	37.90	38.10	0	3,377	0.00%
2023/06/06	0	0.00	1	37.90	38.05	-1	3,440	-0.03%
2023/06/05	0	39.30	0	0.00	38.70	0	3,457	0.00%
2023/06/02	0	0.00	9	38.99	38.90	-9	3,542	-0.25%
2023/06/01	3	38.82	15	38.93	38.95	-12	3,526	-0.34%
2023/05/31	5	38.55	3	38.47	38.50	2	3,501	0.06%
2023/05/30	37	37.67	20	37.44	37.45	17	3,409	0.50%
2023/05/29	1	37.60	1	37.25	37.30	0	3,404	0.00%
2023/05/26	1	36.30	1	36.40	35.90	0	3,307	0.00%
2023/05/25	1	36.30	0	0.00	36.00	1	3,393	0.03%
2023/05/23	2	36.68	0	0.00	36.65	2	3,383	0.06%
2023/05/19	1	36.70	1	36.10	36.10	0	3,385	0.00%
2023/05/18	0	0.00	4	36.20	36.15	-4	3,364	-0.12%
2023/05/16	3	35.35	0	0.00	35.30	3	3,253	0.09%
2023/05/11	0	0.00	2	34.15	33.95	-2	3,232	-0.06%
2023/05/10	1	34.80	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	1	35.05	1	35.70	35.15	0	3,188	0.00%
2023/05/05	0	0.00	2	35.30	35.00	-2	3,182	-0.06%
2023/05/04	0	0.00	1	34.75	34.45	-1	3,184	-0.03%
2023/05/03	3	34.62	0	35.45	34.40	3	3,188	0.09%
2023/05/02	0	0.00	1	35.60	35.85	-1	3,168	-0.03%
2023/04/25	1	34.60	5	34.84	34.80	-4	3,114	-0.13%
2023/04/21	2.1	36.33	3	36.45	35.65	-0.9	3,081	-0.03%
2023/04/20	1	39.05	1	39.05	39.30	0	2,949	0.00%
2023/04/19	1	39.15	1	38.75	38.85	0	2,840	0.00%
2023/04/18	1	38.70	1	37.90	38.40	0	2,754	0.00%
2023/04/17	0	0.00	1	37.40	37.45	-1	2,686	-0.04%
2023/04/14	0	37.30	2	37.25	36.70	-2	2,757	-0.07%
2023/04/13	2	36.70	1	36.40	36.90	1	2,685	0.04%
2023/04/12	0	36.50	5	36.62	36.75	-5	2,618	-0.19%
2023/04/11	0	0.00	3	36.15	36.20	-3	2,554	-0.12%
2023/04/10	0	0.00	1	35.80	36.00	-1	2,528	-0.04%
2023/04/07	3	35.48	0	0.00	35.35	3	2,471	0.12%
2023/04/06	21	35.50	40	35.50	35.55	-19	2,405	-0.79%
2023/03/31	1	34.85	0	0.00	34.85	1	2,337	0.04%
2023/03/23	1	34.85	0	0.00	34.75	1	2,257	0.04%
2023/03/21	3	34.10	0	0.00	34.10	3	2,224	0.13%
2023/03/20	3	34.30	0	0.00	34.20	3	2,211	0.14%
2023/03/17	0	0.00	2	34.35	34.30	-2	2,207	-0.09%
2023/03/16	1	33.60	0	0.00	33.55	1	2,187	0.05%
2023/03/15	1	34.70	0	0.00	34.45	1	2,153	0.05%
2023/03/14	0	0.00	23	35.27	35.20	-23	2,081	-1.10%
2023/03/10	0	0.00	0.1	34.45	34.55	-0.1	1,991	-0.01%
2023/03/09	1	35.05	4	34.80	34.80	-3	2,215	-0.14%
2023/03/08	0	0.00	5	33.85	34.55	-5	2,276	-0.22%
2023/03/07	6	34.43	2	34.45	34.20	4	2,337	0.17%
2023/03/06	5	33.39	0	0.00	33.25	5	2,197	0.23%
2023/03/03	3	32.95	0	0.00	32.90	3	2,167	0.14%
2023/03/02	4	33.69	4	33.64	33.90	0	2,099	0.00%
2023/03/01	10	33.15	11	33.11	33.20	-1	2,100	-0.05%
2023/02/24	1	32.50	0	0.00	32.50	1	2,054	0.05%
2023/02/23	11.1	32.59	10	32.80	32.50	1.1	2,038	0.05%
2023/02/20	1	31.80	0	0.00	31.70	1	2,015	0.05%
2023/02/17	0	31.50	0	0.00	31.60	0	2,014	0.00%
2023/02/02	0	0.00	1	30.95	31.25	-1	2,211	-0.05%
2023/01/16	0	0.00	1	29.35	29.30	-1	2,199	-0.05%
2023/01/11	0	0.00	1	30.30	30.05	-1	2,220	-0.05%
2023/01/05	3	30.05	2.1	29.62	29.60	1	2,244	0.04%
2023/01/04	18.1	30.15	17	30.16	30.00	1.1	2,175	0.05%
2022/12/21	0	0.00	1	28.85	28.75	-1	2,353	-0.04%
2022/12/07	1	30.75	0	0.00	30.65	1	2,599	0.04%
2022/12/06	0	0.00	1	31.50	31.35	-1	2,734	-0.04%
2022/12/02	10	31.05	0	0.00	31.20	10	3,049	0.33%
2022/12/01	0	0.00	30	32.00	31.30	-30	3,162	-0.95%
2022/11/30	46	30.91	47	31.11	31.00	-1	3,100	-0.03%
2022/11/29	1	30.85	44	30.80	31.35	-43	3,044	-1.41%
2022/11/24	40	30.29	0	0.00	30.00	40	2,970	1.35%
2022/11/23	21	29.98	20	29.93	30.45	1	2,951	0.03%
2022/11/22	0	0.00	1	29.50	29.55	-1	2,901	-0.03%
2022/11/21	0	0.00	1	29.85	29.60	-1	2,933	-0.03%
2022/11/17	1	29.95	1	29.50	29.50	0	2,927	0.00%
2022/11/16	10	29.10	0	0.00	29.15	10	2,912	0.34%
2022/11/15	21	29.13	0	0.00	29.20	21	2,929	0.72%
2022/11/11	0	0.00	1	29.35	29.55	-1	2,902	-0.03%
2022/11/10	1	29.05	1	29.50	29.15	0	2,891	0.00%
2022/11/09	3	29.45	0	0.00	29.30	3	2,898	0.10%
2022/11/08	11	29.18	12	29.84	29.30	-1	2,906	-0.03%
2022/11/07	0	0.00	1	29.15	28.70	-1	2,875	-0.03%
2022/11/04	0	0.00	5	28.70	28.80	-5	2,916	-0.17%
2022/11/03	5	28.58	0	0.00	28.55	5	3,002	0.17%
2022/11/02	0	0.00	1	28.45	28.55	-1	3,037	-0.03%
2022/10/31	0	0.00	2	27.00	26.85	-2	3,257	-0.06%
2022/10/28	2	26.35	0	0.00	26.25	2	3,530	0.06%
2022/10/20	2	27.58	3	27.75	27.85	-1	4,464	-0.02%
2022/10/19	3	28.43	0	0.00	28.35	3	4,556	0.07%
2022/10/18	1	28.55	0	0.00	28.60	1	4,659	0.02%
2022/10/13	4	27.25	3	26.25	26.10	1	4,744	0.02%
2022/10/12	13	27.87	3	28.33	28.10	10	4,720	0.21%
2022/10/11	0	0.00	2	28.60	28.40	-2	4,735	-0.04%
2022/10/07	1	29.70	3	29.60	29.50	-2	4,787	-0.04%
2022/10/05	24	29.17	3.1	29.53	28.85	20.9	4,848	0.43%
2022/10/04	0	0.00	2	28.30	28.60	-2	4,773	-0.04%
2022/10/03	2	27.50	0	0.00	27.35	2	4,827	0.04%
2022/09/30	0	0.00	1	27.35	27.55	-1	5,062	-0.02%
2022/09/28	2.1	28.27	0	0.00	27.25	2.1	5,323	0.04%
2022/09/26	1	29.90	0	0.00	29.80	1	5,417	0.02%
2022/09/23	1	31.55	0	0.00	31.35	1	5,395	0.02%
2022/09/22	1	31.85	1	32.35	32.65	0	5,376	0.00%
2022/09/21	0	0.00	0.2	32.20	32.35	-0.2	5,353	0.00%
2022/09/19	0.1	32.28	0	0.00	32.45	0.1	5,316	0.00%
2022/09/16	1	32.85	0	0.00	32.70	1	5,297	0.02%
2022/09/15	0.1	33.70	2.1	34.00	33.05	-2	5,258	-0.04%
2022/09/14	0.1	33.40	0.1	33.20	33.45	0	5,179	0.00%
2022/09/13	2	34.43	0	0.00	33.70	2	5,130	0.04%
2022/09/12	4	34.65	2	34.33	34.95	2	4,980	0.04%
2022/09/08	1.1	33.41	0	0.00	33.75	1.1	4,786	0.02%
2022/09/07	9	32.32	10	32.66	32.80	-1	4,637	-0.02%
2022/09/06	6	32.73	16.1	32.37	32.40	-10.1	4,514	-0.22%
2022/09/05	8	32.26	48	32.24	31.40	-40	4,297	-0.93%
2022/09/02	1.1	31.47	12	31.66	31.75	-10.9	4,198	-0.26%
2022/09/01	2	30.80	0	0.00	30.70	2	4,156	0.05%
2022/08/31	0	0.00	0.2	31.35	31.45	-0.2	4,139	0.00%
2022/08/29	0.1	30.25	0	0.00	30.15	0.1	4,110	0.00%
2022/08/26	1.1	31.79	12	31.74	31.65	-10.9	4,082	-0.27%
2022/08/25	0	0.00	4	31.10	31.25	-4	4,032	-0.10%
2022/08/24	2	30.55	2	31.05	30.55	0	4,019	0.00%
2022/08/23	22	30.46	1	30.70	30.75	21	4,011	0.52%
2022/08/19	0	0.00	4	31.53	31.85	-4	3,932	-0.10%
2022/08/18	10	30.85	2	30.85	31.25	8	3,908	0.20%
2022/08/16	1	31.45	4	31.31	31.25	-3	3,871	-0.08%
2022/08/15	6	32.11	1	31.85	31.65	5	3,838	0.13%
2022/08/11	1	31.20	6	31.37	31.50	-5	3,739	-0.13%
2022/08/10	3	32.45	3	32.38	31.75	0	3,686	0.00%
2022/08/08	0	0.00	2	31.70	31.90	-2	3,537	-0.06%
2022/08/05	5	31.70	5	31.85	31.85	0	3,446	0.00%
2022/08/04	27	31.54	78	31.63	31.80	-51	3,291	-1.55%
2022/08/03	48	30.61	66	31.01	30.05	-18	3,016	-0.60%
2022/08/02	1	30.65	8	31.28	30.70	-7	2,754	-0.25%
2022/08/01	12	30.47	0	0.00	30.50	12	2,633	0.46%
2022/07/29	3	31.02	4	31.09	31.15	-1	2,578	-0.04%
2022/07/28	33	30.94	26	31.52	30.50	7	2,479	0.28%
2022/07/27	21	30.63	24	30.60	30.70	-3	2,216	-0.14%
2022/07/26	27	29.73	3	29.20	29.00	24	2,033	1.18%
2022/07/25	24	30.32	49	30.24	31.00	-25	1,936	-1.29%
2022/07/22	5	29.03	3	29.70	29.10	2	1,822	0.11%
2022/07/20	1	29.10	2	29.53	29.00	-1	1,739	-0.06%
2022/07/19	1	29.05	0	0.00	29.05	1	1,717	0.06%
2022/07/18	3	28.85	0	0.00	28.85	3	1,710	0.18%
2022/07/12	0	0.00	1	28.85	28.60	-1	1,534	-0.07%
2022/07/11	20	28.90	0	0.00	29.45	20	1,512	1.32%
2022/07/08	1	29.85	42	29.80	29.60	-41	1,448	-2.83%
2022/07/07	8	28.77	10	28.56	28.75	-2	1,206	-0.17%
2022/07/06	12	27.25	1	27.60	27.45	11	1,001	1.10%
2022/07/05	2	27.05	1	27.05	27.15	1	951	0.11%
2022/07/04	0	0.00	3	25.90	25.45	-3	830	-0.36%
2022/05/27	0	0.00	1	27.15	27.15	-1	1,379	-0.07%
2022/05/17	0	0.00	15	26.95	27.00	-15	1,876	-0.80%
2022/05/12	15	26.07	0	0.00	25.50	15	1,906	0.79%
2022/05/09	0	0.00	2	26.90	26.90	-2	1,978	-0.10%
2022/05/05	0	0.00	2	29.53	29.05	-2	2,028	-0.10%
2022/05/04	0	0.00	1	29.25	29.30	-1	2,033	-0.05%
2022/05/03	2	28.98	0	0.00	29.10	2	2,059	0.10%
2022/04/29	0	0.00	1	28.90	28.90	-1	2,067	-0.05%
2022/04/27	2	27.95	7	28.22	28.30	-5	2,135	-0.23%
2022/04/26	2	28.70	2	28.85	29.10	0	2,131	0.00%
2022/04/25	3	29.10	3	28.60	28.60	0	2,138	0.00%
2022/04/22	4	30.11	0	0.00	30.10	4	2,128	0.19%
2022/04/21	0	0.00	5	30.96	30.55	-5	2,136	-0.23%
2022/04/20	7	30.24	9	30.51	30.35	-2	2,122	-0.09%
2022/04/19	1	29.75	0	0.00	29.75	1	2,110	0.05%
2022/04/18	2	28.45	2	29.03	29.10	0	2,126	0.00%
2022/04/15	1	29.30	1	28.85	28.85	0	2,136	0.00%
2022/04/14	3	29.90	0	0.00	29.75	3	2,200	0.14%
2022/04/11	23	29.83	0	0.00	29.70	23	2,322	0.99%
2022/04/08	0	0.00	3	30.83	30.80	-3	2,618	-0.11%
2022/03/31	2	31.40	0	0.00	31.30	2	2,859	0.07%
2022/03/28	24	31.80	0	0.00	31.80	24	2,947	0.81%
2022/03/25	3	33.00	12	33.17	32.50	-9	2,961	-0.30%
2022/03/23	0	0.00	3	32.05	31.70	-3	2,920	-0.10%
2022/03/21	0	0.00	4	32.08	31.80	-4	3,165	-0.13%
2022/03/18	0	0.00	1	31.80	32.00	-1	3,665	-0.03%
2022/03/10	1	29.85	5	29.85	29.80	-4	5,025	-0.08%
2022/03/09	3	28.05	0	0.00	28.60	3	5,058	0.06%
2022/02/25	0	0.00	1	30.60	30.50	-1	5,171	-0.02%
2022/02/24	5	30.35	0	0.00	29.80	5	5,172	0.10%
2022/02/22	11	31.20	5	31.05	30.45	6	5,351	0.11%
2022/02/21	3	32.40	0	0.00	32.25	3	5,542	0.05%
2022/02/18	22	32.77	23	32.72	32.90	-1	6,165	-0.02%
2022/02/11	5	31.35	0	0.00	31.35	5	6,101	0.08%
2022/02/10	1	31.40	2	31.45	31.50	-1	6,149	-0.02%
2022/02/09	1	31.80	0.5	31.70	32.10	0.5	6,165	0.01%
2022/02/08	0	0.00	5	32.16	32.40	-5	6,235	-0.08%
2022/02/07	0	0.00	5	31.35	31.75	-5	6,379	-0.08%
2022/01/26	0	0.00	2	30.35	30.10	-2	6,411	-0.03%
2022/01/25	2	30.35	0	0.00	29.65	2	6,414	0.03%
2022/01/24	3	29.97	0	0.00	30.05	3	6,399	0.05%
2022/01/21	10	31.10	10	30.60	30.45	0	6,416	0.00%
2022/01/20	1	31.85	1	31.80	31.70	0	6,512	0.00%
2022/01/14	0	0.00	1	29.90	30.00	-1	6,502	-0.02%
2022/01/10	1	31.60	0	0.00	31.70	1	6,450	0.02%
2022/01/07	10	32.35	0	0.00	31.35	10	6,437	0.16%
2022/01/06	7	33.14	0	0.00	32.85	7	6,349	0.11%
2022/01/05	0	0.00	3	33.95	33.70	-3	6,319	-0.05%
2022/01/04	26.2	33.58	0	0.00	33.70	26.2	6,295	0.42%
2022/01/03	10.8	34.58	57	34.44	33.95	-46.2	6,221	-0.74%
2021/12/30	6	33.65	1	33.65	33.55	5	5,914	0.08%
2021/12/29	2	34.15	4	34.01	34.15	-2	5,873	-0.03%
2021/12/28	28	33.25	18	33.81	34.00	10	5,777	0.17%
2021/12/27	12	33.45	14	33.29	33.30	-2	5,681	-0.04%
2021/12/24	0	0.00	3	33.45	33.40	-3	5,642	-0.05%
2021/12/23	0	0.00	1	32.80	32.80	-1	5,569	-0.02%
2021/12/21	3	32.50	0	0.00	32.80	3	5,534	0.05%
2021/12/20	0	0.00	3	33.20	32.70	-3	5,506	-0.05%
2021/12/17	45	32.97	2	33.30	32.65	43	5,463	0.79%
2021/12/16	1	33.61	2	34.15	33.85	-1	5,397	-0.02%
2021/12/15	15	33.06	3	33.28	34.15	12	5,268	0.23%
2021/12/14	18	34.67	24	35.74	34.10	-6	5,100	-0.12%
2021/12/13	8	33.52	9	33.51	33.65	-1	4,555	-0.02%
2021/12/10	5	34.18	32	33.73	33.80	-27	4,308	-0.63%
2021/12/09	27	32.43	80	33.20	32.20	-53	3,779	-1.40%
2021/12/08	2	30.28	4	30.38	30.30	-2	3,217	-0.06%
2021/12/07	13	29.73	5	29.65	30.15	8	3,141	0.25%
2021/12/06	15	28.95	0	0.00	29.05	15	3,023	0.50%
2021/12/01	5	28.65	0	0.00	28.85	5	2,974	0.17%
2021/11/29	0	0.00	4	28.10	28.45	-4	2,967	-0.13%
2021/11/26	0	0.00	3	28.23	28.30	-3	2,911	-0.10%
2021/11/25	1	29.75	0	0.00	29.55	1	2,874	0.03%
2021/11/24	60	29.38	1	29.50	30.10	59	2,840	2.08%
2021/11/23	3	30.17	1	30.50	29.80	2	2,797	0.07%
2021/11/22	8	30.95	1	31.05	30.85	7	2,729	0.26%
2021/11/19	2	29.90	2	30.30	29.80	0	2,587	0.00%
2021/11/18	4	30.69	7	30.51	30.10	-3	2,517	-0.12%
2021/11/17	4	31.78	3	31.73	32.05	1	2,279	0.04%
2021/11/16	2	28.75	9	29.05	29.15	-7	1,627	-0.43%
2021/11/15	0	0.00	3	28.00	28.05	-3	1,549	-0.19%
2021/11/11	0	0.00	9	28.85	28.10	-9	1,531	-0.59%
2021/11/10	0	0.00	1	27.90	27.90	-1	1,448	-0.07%
2021/11/05	11	28.78	2	28.40	28.20	9	1,355	0.66%
2021/11/04	1	28.30	2	28.20	28.60	-1	1,244	-0.08%
2021/11/03	1	26.50	0	0.00	27.00	1	1,077	0.09%
2021/11/02	0	0.00	0	27.55	26.50	0	1,010	0.00%
2021/10/27	1	28.40	1	28.05	28.30	0	908	0.00%
2021/10/26	1	26.70	0	0.00	26.65	1	845	0.12%
2021/10/25	0	0.00	1	26.60	26.60	-1	852	-0.12%
2021/10/22	0	0.00	1	26.30	26.20	-1	868	-0.12%
2021/10/21	0	0.00	5	26.35	25.95	-5	887	-0.56%
2021/10/19	0	0.00	1	26.00	26.05	-1	908	-0.11%
2021/10/15	5	25.55	0	0.00	25.60	5	957	0.52%
2021/10/12	0	0.00	1	25.80	25.00	-1	1,136	-0.09%
2021/09/29	0	0.00	0.3	25.65	25.45	-0.3	1,428	-0.02%
2021/09/27	0	0.00	1	25.90	25.85	-1	1,467	-0.07%
2021/09/16	2	24.25	0	0.00	24.20	2	1,505	0.13%
2021/09/08	1	24.35	0	0.00	24.15	1	1,649	0.06%
2021/09/07	0	0.00	3	24.60	24.65	-3	1,643	-0.18%
2021/09/06	1	25.05	0	0.00	24.75	1	1,650	0.06%
2021/08/27	0	26.50	0	0.00	26.15	0	1,651	0.00%
2021/08/18	2	24.88	1	25.00	25.65	1	1,730	0.06%
2021/08/16	0	0.00	2	24.85	24.75	-2	1,743	-0.11%
2021/08/13	1	25.50	1	25.70	25.15	0	1,751	0.00%
2021/08/09	1	26.70	1	26.75	26.70	0	1,847	0.00%
2021/08/05	1	27.30	0	0.00	27.20	1	1,940	0.05%
2021/08/04	2	27.80	0	0.00	27.10	2	2,029	0.10%
2021/08/03	2	28.10	0	0.00	28.05	2	2,042	0.10%
2021/07/26	0	0.00	2	29.65	29.55	-2	2,424	-0.08%
2021/07/23	2	29.80	0	0.00	29.55	2	2,580	0.08%
2021/07/22	3	28.95	3	29.12	29.15	0	2,612	0.00%
2021/07/21	0	0.00	1	28.35	28.55	-1	2,639	-0.04%
2021/07/20	0	0.00	1	29.15	29.05	-1	2,666	-0.04%
2021/07/19	0	0.00	6	30.42	30.35	-6	2,734	-0.22%
2021/07/16	3	30.78	1	31.20	31.15	2	2,821	0.07%
2021/07/15	10	31.04	4	31.01	31.65	6	2,783	0.22%
2021/07/14	5	28.82	4	29.06	29.05	1	2,637	0.04%
2021/07/13	13	28.65	14	28.89	28.45	-1	2,645	-0.04%
2021/07/12	0	0.00	1	28.00	28.25	-1	2,644	-0.04%
2021/07/06	1	28.85	0	0.00	28.75	1	2,996	0.03%
2021/07/02	1	28.65	2	28.75	28.60	-1	3,327	-0.03%
2021/06/30	0	0.00	1	28.60	28.55	-1	3,433	-0.03%
2021/06/29	1	29.20	2.5	29.03	28.60	-1.5	3,572	-0.04%
2021/06/28	2	28.95	2	29.15	29.25	0	3,714	0.00%
2021/06/23	0	0.00	1	28.50	28.85	-1	3,812	-0.03%
2021/06/22	0	0.00	1	27.90	27.90	-1	3,888	-0.03%
2021/06/17	0	28.95	0	0.00	28.95	0	4,029	0.00%
2021/06/16	3	28.55	0	0.00	28.10	3	4,090	0.07%
2021/06/15	0	0.00	0.5	28.25	28.55	-0.5	4,110	-0.01%
2021/06/11	1	28.35	0	0.00	28.20	1	4,152	0.02%
2021/06/10	0	0.00	1	28.55	28.45	-1	4,243	-0.02%
2021/06/09	0	0.00	1	27.70	27.85	-1	4,401	-0.02%
2021/06/04	1	28.20	0	0.00	28.10	1	4,585	0.02%
2021/06/03	2	28.90	0	0.00	28.85	2	4,665	0.04%
2021/06/02	0	0.00	1	28.90	28.95	-1	4,700	-0.02%
2021/06/01	0	0.00	20	28.45	28.55	-20	4,748	-0.42%
2021/05/31	2	28.08	0	0.00	27.85	2	4,842	0.04%
2021/05/19	1	26.30	0	0.00	26.35	1	5,202	0.02%
2021/05/18	0	0.00	2.3	25.92	26.15	-2.3	5,233	-0.04%
2021/05/17	1	24.75	2	25.25	24.00	-1	5,247	-0.02%
2021/05/14	20	27.28	2	26.55	26.10	18	5,241	0.34%
2021/05/12	4	25.65	21	25.57	25.75	-17	5,242	-0.32%
2021/05/11	0	0.00	1	28.70	27.95	-1	5,185	-0.02%
2021/05/10	1	30.20	0	0.00	29.95	1	5,198	0.02%
2021/05/07	0	0.00	2	30.00	30.40	-2	5,503	-0.04%
2021/05/06	3	29.47	2	29.40	29.20	1	5,584	0.02%
2021/05/05	3	30.63	9	30.72	30.10	-6	5,533	-0.11%
2021/05/04	2	31.33	2	32.08	31.35	0	5,519	0.00%
2021/05/03	5	35.22	0	0.00	34.40	5	5,475	0.09%
2021/04/29	6	34.43	4	35.01	35.00	2	5,422	0.04%
2021/04/27	1	33.45	0	0.00	33.25	1	5,484	0.02%
2021/04/26	2	33.40	0	0.00	33.65	2	5,573	0.04%
2021/04/23	7	33.26	7	33.17	33.15	0	5,667	0.00%
2021/04/22	5	34.49	8	35.15	34.00	-3	6,057	-0.05%
2021/04/21	1	35.80	0	0.00	35.80	1	6,051	0.02%
2021/04/20	23	36.42	0	0.00	36.30	23	6,107	0.38%
2021/04/19	2	36.00	0	0.00	36.05	2	6,325	0.03%
2021/04/15	1	36.00	0	0.00	35.95	1	6,666	0.02%
2021/04/14	2	36.15	1	36.45	35.80	1	7,531	0.01%
2021/04/13	1	36.25	9	37.21	37.00	-8	8,203	-0.10%
2021/04/12	4.1	37.64	3	37.87	37.50	1.1	8,310	0.01%
2021/04/09	7	38.04	36	38.12	38.40	-29	8,231	-0.35%
2021/04/08	1.3	36.68	2	36.28	36.40	-0.7	7,937	-0.01%
2021/04/07	6	36.21	2	36.20	36.20	4	7,935	0.05%
2021/04/06	4	36.64	0	0.00	36.55	4	7,930	0.05%
2021/04/01	16	37.38	2	37.25	37.05	14	7,991	0.18%
2021/03/31	9	37.19	4	37.13	37.35	5	8,083	0.06%
2021/03/29	2	36.45	4	36.48	36.55	-2	7,920	-0.03%
2021/03/26	2	35.45	0	0.00	35.65	2	7,902	0.03%
2021/03/25	1	35.90	1	36.20	35.60	0	7,992	0.00%
2021/03/24	5	35.50	1	35.70	35.40	4	7,958	0.05%
2021/03/23	1	35.50	7	35.73	35.25	-6	7,951	-0.08%
2021/03/22	5	35.22	2	35.10	35.10	3	7,902	0.04%
2021/03/19	2	36.63	2	36.70	36.15	0	7,840	0.00%
2021/03/18	4	36.21	7	36.39	36.30	-3	7,777	-0.04%
2021/03/17	18	36.61	17	36.13	36.10	1	7,825	0.01%
2021/03/16	2	36.88	0	0.00	36.65	2	7,828	0.03%
2021/03/15	3	37.48	1	37.55	37.55	2	7,805	0.03%
2021/03/12	2	36.20	4.1	36.51	36.80	-2.1	7,689	-0.03%
2021/03/11	1	35.50	3	35.55	35.75	-2	7,661	-0.03%
2021/03/09	3	35.62	4	35.78	35.40	-1	8,358	-0.01%
2021/03/08	4	35.77	0	0.00	34.90	4	8,296	0.05%
2021/03/05	0	0.00	5	35.51	35.45	-5	8,284	-0.06%
2021/03/04	19	35.29	11	35.40	35.05	8	8,421	0.09%
2021/03/03	3	34.30	4	34.45	34.40	-1	8,429	-0.01%
2021/02/26	0	0.00	1	34.00	35.10	-1	8,451	-0.01%
2021/02/25	2	35.03	1	35.25	34.85	1	8,467	0.01%
2021/02/24	11	35.55	10	35.05	35.10	1	8,468	0.01%
2021/02/23	0	0.00	5	35.60	36.15	-5	8,489	-0.06%
2021/02/22	13	35.14	10	35.45	35.50	3	8,548	0.04%
2021/02/19	0	0.00	14	35.01	35.40	-14	8,515	-0.16%
2021/02/18	13	33.82	1	34.05	34.15	12	8,429	0.14%
2021/02/17	2	33.28	8	33.15	33.30	-6	8,402	-0.07%
2021/02/03	13	33.26	7	33.10	32.95	6	8,460	0.07%
2021/02/02	12	33.57	1	33.65	33.60	11	8,410	0.13%
2021/02/01	6	33.69	6	33.66	33.50	0	8,381	0.00%
2021/01/29	54	36.30	58	35.84	34.55	-4	8,314	-0.05%
2021/01/28	11	35.37	4	36.01	36.00	7	7,984	0.09%
2021/01/27	1	34.90	3	35.07	35.30	-2	7,890	-0.03%
2021/01/26	1	35.25	2	35.05	34.65	-1	7,871	-0.01%
2021/01/25	18	35.44	3	35.37	35.35	15	7,835	0.19%
2021/01/22	5	34.86	7	34.94	35.15	-2	7,803	-0.03%
2021/01/21	7	35.10	14	35.12	34.75	-7	7,725	-0.09%
2021/01/20	9.5	36.37	11.3	36.30	35.75	-1.8	7,618	-0.02%
2021/01/19	6	37.78	10	38.25	37.45	-4	7,470	-0.05%
2021/01/18	22	38.02	4	37.83	38.50	18	7,344	0.25%
2021/01/15	7	38.89	33	39.18	38.60	-26	7,192	-0.36%
2021/01/14	3	38.53	28	38.14	38.35	-25	6,717	-0.37%
2021/01/13	12	37.51	1	37.60	37.80	11	6,604	0.17%
2021/01/12	38.1	37.45	2	37.93	37.50	36.1	6,500	0.56%
2021/01/11	26	38.59	28	39.16	38.95	-2	6,249	-0.03%
2021/01/08	17	38.34	10	38.44	38.50	7	6,084	0.12%
2021/01/07	36	39.06	43	39.42	39.50	-7	5,851	-0.12%
2021/01/06	9	38.74	9	38.60	38.90	0	4,966	0.00%
2021/01/05	4	34.23	2	35.40	35.40	2	4,261	0.05%
2021/01/04	0	0.00	3	32.00	32.20	-3	4,058	-0.07%
2020/12/30	14	31.19	0	0.00	31.15	14	4,017	0.35%
2020/12/29	10	31.45	5	31.40	31.45	5	3,984	0.13%
2020/12/28	6	31.87	0	0.00	31.65	6	3,921	0.15%
2020/12/25	1.3	31.27	8	31.36	32.10	-6.7	3,840	-0.17%
2020/12/24	1	30.25	0	0.00	30.25	1	3,615	0.03%
2020/12/23	0	0.00	2	29.80	29.85	-2	3,619	-0.06%
2020/12/22	7	30.36	0	0.00	29.55	7	3,637	0.19%
2020/12/21	0	0.00	3	30.98	31.05	-3	3,613	-0.08%
2020/12/18	4	30.08	2	30.35	30.05	2	3,516	0.06%
2020/12/15	2	29.80	0	0.00	29.25	2	3,498	0.06%
2020/12/14	2.5	30.40	1	30.45	30.25	1.5	3,463	0.04%
2020/12/11	1	30.60	0	0.00	30.20	1	3,479	0.03%
2020/12/09	4	31.09	0	0.00	31.30	4	3,412	0.12%
2020/12/08	2	31.30	1	31.40	31.35	1	3,446	0.03%
2020/12/07	2	31.33	1	32.50	31.30	1	3,704	0.03%
2020/12/04	5	31.56	6	32.33	32.25	-1	3,666	-0.03%
2020/12/03	7.3	31.40	15	30.94	32.00	-7.7	3,305	-0.23%
2020/12/02	9	29.19	3	29.35	29.10	6	3,022	0.20%
2020/12/01	2	28.88	0	0.00	29.00	2	3,036	0.07%
2020/11/30	3	29.98	0	0.00	29.25	3	3,099	0.10%
2020/11/26	0	0.00	2	29.05	28.65	-2	2,827	-0.07%
2020/11/25	2	28.83	2	28.65	28.65	0	2,796	0.00%
2020/11/24	0	0.00	1	28.35	28.40	-1	2,796	-0.04%
2020/11/23	6	28.37	0	0.00	28.35	6	2,750	0.22%
2020/11/20	0	0.00	2	28.38	28.35	-2	2,726	-0.07%
2020/11/19	0	0.00	6	28.07	28.00	-6	2,723	-0.22%
2020/11/18	1	27.25	13	27.18	27.30	-12	2,622	-0.46%
2020/11/17	1	27.05	0	0.00	26.90	1	2,638	0.04%
2020/11/16	1	27.25	113	27.08	27.25	-112	2,723	-4.11%	大賣/鉅額交易
2020/11/13	1	26.35	1	26.60	26.70	0	2,854	0.00%
2020/11/12	2	26.60	20	26.51	26.45	-18	2,875	-0.63%
2020/11/11	38	27.59	21	26.93	26.75	17	2,900	0.59%
2020/11/10	2	25.95	1	25.85	25.90	1	2,798	0.04%
2020/11/06	1	26.05	1	26.30	26.05	0	2,897	0.00%
2020/11/05	0	0.00	1	26.45	26.10	-1	2,972	-0.03%
2020/11/03	0	0.00	2	26.60	26.55	-2	2,989	-0.07%
2020/11/02	2	26.05	2	26.50	26.00	0	3,009	0.00%
2020/10/30	2	26.05	0	0.00	25.80	2	3,074	0.07%
2020/10/29	3	25.95	1	26.15	26.20	2	3,118	0.06%
2020/10/28	3	26.68	1	26.35	26.35	2	3,131	0.06%
2020/10/27	1	26.85	1	26.95	26.90	0	3,150	0.00%
2020/10/22	2	27.15	1	27.35	27.15	1	3,330	0.03%
2020/10/20	0	0.00	1	27.50	27.50	-1	3,510	-0.03%
2020/10/19	0	0.00	1	27.35	27.30	-1	3,543	-0.03%
2020/10/16	2	27.03	0	0.00	26.90	2	3,616	0.06%
2020/10/15	3	27.57	1	27.20	27.30	2	3,665	0.05%
2020/10/13	0	0.00	5	27.49	27.75	-5	3,747	-0.13%
2020/10/12	3	27.07	2	27.15	27.15	1	3,735	0.03%
2020/10/08	1	27.45	1	27.85	27.20	0	3,744	0.00%
2020/10/07	3	27.50	7	27.97	27.45	-4	3,762	-0.11%
2020/10/06	1	26.45	3	26.53	26.80	-2	3,765	-0.05%
2020/10/05	1	26.05	0	0.00	26.15	1	3,832	0.03%
2020/09/30	12	25.77	5	25.66	25.80	7	3,952	0.18%
2020/09/29	4	25.55	8	25.33	25.35	-4	3,924	-0.10%
2020/09/28	1	25.55	1	25.90	25.50	0	3,944	0.00%
2020/09/25	6	25.96	2	25.10	25.05	4	3,973	0.10%
2020/09/24	10	26.27	0	0.00	26.00	10	3,953	0.25%
2020/09/23	0	0.00	3	26.95	26.90	-3	3,925	-0.08%
2020/09/22	2	27.48	2	27.53	27.25	0	3,948	0.00%
2020/09/17	1	28.30	0	0.00	28.05	1	3,938	0.03%
2020/09/16	2	28.30	2	28.05	28.00	0	4,055	0.00%
2020/09/15	2	28.63	2	28.20	28.35	0	4,104	0.00%
2020/09/14	1	28.00	1	28.50	28.45	0	4,173	0.00%
2020/09/11	4	29.09	1	29.10	28.40	3	4,226	0.07%
2020/09/10	15	29.56	15	29.47	29.25	0	4,185	0.00%
2020/09/09	2	28.75	0	0.00	28.95	2	3,935	0.05%
2020/09/08	4	28.13	4	27.90	27.85	0	3,905	0.00%
2020/09/07	2	28.78	0	0.00	28.30	2	3,934	0.05%
2020/09/04	0	0.00	1	28.15	28.50	-1	3,948	-0.03%
2020/09/03	9	28.77	10	28.86	28.20	-1	3,955	-0.03%
2020/09/02	1	27.65	1	28.30	27.75	0	3,876	0.00%
2020/09/01	1	27.80	0.1	27.40	27.40	0.9	3,877	0.02%
2020/08/31	0	0.00	1	28.10	27.95	-1	4,037	-0.02%
2020/08/27	2	28.20	0	0.00	28.25	2	4,073	0.05%
2020/08/25	5	28.46	19	29.25	28.50	-14	4,116	-0.34%
2020/08/21	0	0.00	3	27.70	27.90	-3	4,076	-0.07%
2020/08/20	5	27.11	1	29.40	26.95	4	4,065	0.10%
2020/08/19	3.1	29.54	14	29.21	29.70	-10.9	4,001	-0.27%
2020/08/18	0	0.00	10	28.50	28.30	-10	3,887	-0.26%
2020/08/12	0	0.00	1	27.00	26.85	-1	4,120	-0.02%
2020/08/10	0	0.00	6	26.70	26.50	-6	4,077	-0.15%
2020/08/07	0	0.00	10	26.40	26.25	-10	4,124	-0.24%
2020/08/06	0	0.00	1	26.85	26.40	-1	4,173	-0.02%
2020/08/05	0	0.00	1.8	26.20	26.35	-1.8	4,248	-0.04%
2020/07/30	0	0.00	1	24.40	24.65	-1	5,638	-0.02%
2020/07/28	5	23.30	2.5	23.67	23.95	2.5	5,766	0.04%
2020/07/27	1.5	23.73	18	24.09	23.85	-16.5	5,755	-0.29%
2020/07/24	3	26.07	31	26.79	25.65	-28	5,772	-0.49%
2020/07/23	0	0.00	1	27.90	27.75	-1	5,707	-0.02%
2020/07/22	1	27.25	1	28.10	28.30	0	5,717	0.00%
2020/07/21	4	27.94	0	0.00	27.75	4	5,658	0.07%
2020/07/17	4	28.10	0	0.00	27.85	4	5,645	0.07%
2020/07/16	1	28.10	0	0.00	28.15	1	5,662	0.02%
2020/07/14	4	28.03	2	28.05	28.00	2	5,734	0.03%
2020/07/13	3	27.80	0	0.00	27.95	3	5,748	0.05%
2020/07/10	5	28.10	5	28.55	28.05	0	5,829	0.00%
2020/07/09	6	28.35	25	28.47	28.45	-19	6,117	-0.31%
2020/07/08	0	0.00	2	27.80	27.75	-2	6,186	-0.03%
2020/07/06	2	27.95	1	27.95	27.95	1	6,177	0.02%
2020/07/01	2	27.88	2	27.70	27.65	0	6,175	0.00%
2020/06/30	2	27.43	1	27.40	27.40	1	6,150	0.02%
2020/06/29	2	27.30	0	0.00	27.30	2	6,185	0.03%
2020/06/23	12	27.16	5	27.17	27.20	7	6,216	0.11%
2020/06/22	5	26.09	0	0.00	26.05	5	6,132	0.08%
2020/06/19	3	27.10	2	26.93	26.95	1	6,090	0.02%
2020/06/18	2	27.28	4	27.13	27.20	-2	6,036	-0.03%
2020/06/17	1	27.30	0	0.00	27.40	1	5,984	0.02%
2020/06/16	4	27.38	0	0.00	27.30	4	6,004	0.07%
2020/06/15	123	27.38	15	27.38	27.20	108	6,003	1.80%	大買/鉅額交易
2020/06/12	3	26.87	1	26.65	27.00	2	6,006	0.03%
2020/06/11	2	27.38	10	27.45	27.05	-8	6,006	-0.13%
2020/06/10	5	27.45	1	27.45	27.45	4	5,972	0.07%
2020/06/09	6	27.30	0	0.00	27.30	6	6,009	0.10%
2020/06/08	6	27.30	3	27.32	27.25	3	6,019	0.05%
2020/06/05	7	27.17	34	27.19	27.05	-27	6,044	-0.45%
2020/06/04	4	26.60	0	0.00	26.60	4	5,891	0.07%
2020/06/02	8	26.56	1	26.65	26.60	7	5,841	0.12%
2020/06/01	7	26.61	1	26.60	26.60	6	5,804	0.10%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	4	26.65	0	0.00	26.60	4	5,772	0.07%
2020/05/27	1	26.60	0	0.00	26.65	1	5,753	0.02%
2020/05/26	18	26.64	0	0.00	26.65	18	5,740	0.31%
2020/05/25	1	26.70	0	0.00	26.70	1	5,704	0.02%
2020/05/22	2	26.78	5	26.75	26.65	-3	5,684	-0.05%
2020/05/21	36	26.84	10	26.89	26.90	26	5,642	0.46%
2020/05/20	3	26.12	0	0.00	26.20	3	5,379	0.06%
2020/05/19	2	26.30	3	26.25	26.15	-1	5,350	-0.02%
2020/05/18	3	26.03	0	0.00	26.00	3	5,307	0.06%
2020/05/15	16	25.95	0	0.00	26.00	16	5,271	0.30%
2020/05/14	8	26.04	2	26.25	26.00	6	5,242	0.11%
2020/05/13	6	26.07	0	0.00	26.10	6	5,201	0.12%
2020/05/12	24	25.96	1	25.90	26.05	23	5,256	0.44%
2020/05/11	6	26.22	0	0.00	26.15	6	5,182	0.12%
2020/05/08	26	26.28	0	0.00	26.25	26	5,091	0.51%
2020/05/07	26	26.56	29	26.68	26.65	-3	4,876	-0.06%
2020/05/06	51	25.97	0	0.00	25.30	51	4,417	1.15%
2020/05/05	0	0.00	15	26.75	26.75	-15	3,692	-0.41%
2020/04/30	0	0.00	3	22.62	22.15	-3	3,542	-0.08%
2020/04/29	2	22.30	0	0.00	22.35	2	3,509	0.06%
2020/04/22	1	20.75	0	0.00	20.80	1	3,387	0.03%
2020/04/13	18	19.37	18	19.78	20.00	0	2,621	0.00%
2020/04/09	15	17.85	0	0.00	18.10	15	2,462	0.61%
2020/04/06	0	0.00	20	16.85	16.95	-20	2,395	-0.84%
2020/03/25	20	15.65	0	0.00	15.55	20	2,271	0.88%
2020/03/11	20	20.60	0	0.00	20.40	20	2,177	0.92%
2020/02/20	0	0.00	2	22.00	21.90	-2	1,994	-0.10%
2020/02/14	2	21.80	0	0.00	22.05	2	2,009	0.10%
2020/02/13	0	0.00	4	22.03	21.85	-4	1,991	-0.20%
2020/02/11	2	20.85	0	0.00	20.75	2	1,879	0.11%
2020/02/10	2	20.05	0	0.00	20.00	2	1,845	0.11%
2020/01/30	0	0.00	1	20.45	20.45	-1	1,925	-0.05%
2020/01/06	2	22.55	0	0.00	22.45	2	2,302	0.09%
2019/12/13	1	23.75	2	23.60	23.00	-1	2,504	-0.04%
2019/12/06	3	22.00	0	0.00	22.00	3	2,391	0.13%
2019/12/02	2	21.60	0	0.00	21.75	2	2,703	0.07%
2019/11/11	2	22.65	0	0.00	22.60	2	3,936	0.05%
2019/10/31	0	0.00	100	22.70	22.50	-100	4,626	-2.16%
2019/10/29	0	0.00	2	23.35	23.05	-2	4,696	-0.04%
2019/10/25	0	0.00	1	23.50	23.45	-1	4,989	-0.02%
2019/10/21	52	24.01	0	0.00	23.95	52	5,553	0.94%
2019/10/18	51	24.70	0	0.00	24.50	51	5,544	0.92%
2019/10/01	0	0.00	10	23.35	23.35	-10	5,384	-0.19%
2019/09/09	10	24.75	0	0.00	24.65	10	4,934	0.20%
2019/09/05	0	0.00	17	24.94	25.05	-17	4,808	-0.35%
2019/09/02	46	24.66	81	24.70	24.65	-35	4,630	-0.76%
2019/08/30	110	24.59	110	24.76	24.50	0	4,591	0.00%	大買/大賣/
2019/08/28	0	0.00	1	24.75	24.80	-1	4,445	-0.02%
2019/08/22	1	24.60	2	24.45	24.30	-1	3,947	-0.03%
2019/08/13	2	23.45	2	23.53	23.25	0	3,417	0.00%
2019/08/12	8	24.41	6	24.67	24.40	2	3,258	0.06%
2019/08/08	1	23.55	0	0.00	23.95	1	3,059	0.03%
2019/08/07	0	0.00	3	23.10	23.10	-3	2,846	-0.11%
2019/08/01	2	22.75	0	0.00	22.90	2	2,708	0.07%
2019/07/31	1	22.95	0	0.00	22.90	1	2,698	0.04%
2019/07/30	0	0.00	4	23.06	22.60	-4	2,631	-0.15%
2019/07/29	3	22.93	3	22.92	22.95	0	2,515	0.00%