明泰 (3380)-兆豐-新竹券商分點個股進出

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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股▲0.44%
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	4	32.11	32.45	-4	2,243	-0.18%
2024/05/07	0	0.00	2	33.00	32.50	-2	2,461	-0.08%
2024/05/06	1	32.80	0	0.00	32.75	1	2,481	0.04%
2024/05/03	0	0.00	1	33.10	32.65	-1	2,595	-0.04%
2024/04/25	2	32.20	0	0.00	31.95	2	3,102	0.06%
2024/04/24	1	31.95	0	0.00	32.20	1	3,115	0.03%
2024/04/23	2	31.88	0	0.00	31.85	2	3,135	0.06%
2024/04/22	2	31.65	0	0.00	31.45	2	3,151	0.06%
2024/04/19	4	31.53	0	0.00	31.15	4	3,158	0.13%
2024/04/18	1	32.25	0	0.00	32.25	1	3,138	0.03%
2024/04/15	3	33.82	0	0.00	33.70	3	3,232	0.09%
2024/04/11	4	34.75	0	0.00	34.65	4	3,466	0.12%
2024/04/01	0	0.00	3	36.40	36.35	-3	3,687	-0.08%
2024/03/26	1	35.55	0	0.00	36.25	1	3,804	0.03%
2024/03/22	2	35.93	0	0.00	36.20	2	3,834	0.05%
2024/03/21	0	0.00	20	35.76	35.80	-20	3,923	-0.51%
2024/03/19	2	35.43	0	0.00	35.40	2	3,986	0.05%
2024/03/15	1	34.85	0	0.00	34.80	1	4,443	0.02%
2024/03/13	5	35.00	1	35.20	35.20	4	4,461	0.09%
2024/03/12	1	35.50	2	35.55	35.55	-1	4,467	-0.02%
2024/03/11	0	0.00	1	35.55	35.40	-1	4,486	-0.02%
2024/03/08	2	34.68	0	0.00	35.25	2	4,585	0.04%
2024/03/07	2	35.65	1	35.80	35.40	1	4,674	0.02%
2024/03/06	1	36.60	0	0.00	36.60	1	4,630	0.02%
2024/03/05	6	37.07	0	0.00	36.90	6	4,618	0.13%
2024/03/04	2	37.70	3	37.70	37.45	-1	4,582	-0.02%
2024/03/01	4	36.61	0	0.00	36.65	4	4,463	0.09%
2024/02/29	2	37.00	19	37.00	37.00	-17	4,430	-0.38%
2024/02/26	15	38.90	15	38.40	38.40	0	4,368	0.00%
2024/02/23	0	0.00	2	38.00	38.05	-2	4,349	-0.05%
2024/02/22	2	38.70	1	38.50	38.60	1	4,245	0.02%
2024/02/21	22	38.69	24	38.74	38.65	-2	4,237	-0.05%
2024/02/20	5	37.45	2	37.40	37.45	3	4,196	0.07%
2024/02/16	0	0.00	2	37.65	37.65	-2	4,191	-0.05%
2024/02/15	1	37.55	10	37.25	37.50	-9	4,191	-0.21%
2024/02/05	5	37.38	10	36.95	37.70	-5	4,173	-0.12%
2024/02/02	0	0.00	3	39.13	39.25	-3	4,092	-0.07%
2024/01/31	9	38.58	2	38.70	38.50	7	4,050	0.17%
2024/01/30	11	39.40	1	39.25	39.15	10	4,046	0.25%
2024/01/26	5	39.22	2	39.10	39.10	3	3,973	0.08%
2024/01/25	7	38.97	1	39.05	39.10	6	3,965	0.15%
2024/01/24	0	0.00	1	39.50	38.75	-1	3,988	-0.03%
2024/01/23	13	39.53	4.2	39.48	39.25	8.8	4,055	0.22%
2024/01/22	4.2	38.58	4	38.49	38.90	0.2	3,821	0.00%
2024/01/19	0	0.00	10.1	37.72	37.95	-10.1	3,697	-0.27%
2024/01/18	2	36.68	0	0.00	36.65	2	3,636	0.06%
2024/01/12	0	0.00	10	37.60	37.50	-10	3,603	-0.28%
2024/01/11	0	0.00	8	37.46	37.75	-8	3,588	-0.22%
2024/01/10	7.1	36.45	0	0.00	36.60	7.1	3,552	0.20%
2024/01/08	4	37.14	12	37.55	36.80	-8	3,525	-0.23%
2024/01/05	2	38.93	11	38.74	37.90	-9	3,492	-0.26%
2024/01/04	29	37.94	16	38.08	37.70	13	3,289	0.40%
2024/01/03	3	36.65	0	0.00	36.60	3	3,245	0.09%
2024/01/02	3	37.23	0	0.00	37.15	3	3,258	0.09%
2023/12/28	10	38.10	2	38.20	38.10	8	3,290	0.24%
2023/12/27	10	37.65	0	0.00	37.55	10	3,215	0.31%
2023/12/26	11	37.82	4	37.74	38.10	7	3,178	0.22%
2023/12/22	2	36.60	0	0.00	36.60	2	3,071	0.07%
2023/12/21	2	36.85	0	0.00	36.75	2	3,078	0.06%
2023/12/18	0	0.00	1	37.85	37.70	-1	3,100	-0.03%
2023/12/15	3	36.80	0	0.00	36.70	3	3,006	0.10%
2023/12/14	7	37.35	15	37.43	37.25	-8	3,015	-0.27%
2023/12/13	16	37.86	0	0.00	37.85	16	3,001	0.53%
2023/12/12	1	38.25	2	38.50	38.30	-1	2,954	-0.03%
2023/12/08	1	36.75	0	0.00	36.55	1	2,900	0.03%
2023/12/06	0	0.00	0.1	37.55	37.10	-0.1	3,017	0.00%
2023/12/05	0	0.00	0.2	37.60	37.50	-0.2	2,993	-0.01%
2023/12/04	0.2	38.10	4	37.99	37.45	-3.8	2,876	-0.13%
2023/11/30	3	35.75	0	0.00	35.75	3	2,768	0.11%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/23	0	0.00	1	35.75	35.85	-1	2,924	-0.03%
2023/11/22	1	36.10	1	35.90	36.25	0	2,984	0.00%
2023/11/21	0	0.00	10	35.87	35.35	-10	3,013	-0.33%
2023/11/20	0	0.00	2	35.75	35.55	-2	3,125	-0.06%
2023/11/17	11	34.98	1.3	35.11	34.95	9.7	3,263	0.30%
2023/11/16	0	0.00	1.2	34.10	34.30	-1.2	3,314	-0.04%
2023/11/15	0	0.00	0.2	33.88	33.85	-0.2	3,332	-0.01%
2023/11/14	0	0.00	0.2	33.41	33.55	-0.2	3,347	-0.01%
2023/11/13	1	32.60	0.2	33.00	32.90	0.9	3,382	0.03%
2023/11/10	0.2	32.40	0	0.00	32.40	0.2	3,401	0.01%
2023/11/09	2.5	32.91	0	0.00	32.70	2.5	3,407	0.07%
2023/11/07	1.3	33.77	0	0.00	33.55	1.3	3,426	0.04%
2023/11/06	0	0.00	2	34.55	34.55	-2	3,434	-0.06%
2023/11/03	1.2	34.46	0	0.00	34.40	1.2	3,460	0.03%
2023/11/02	7	35.57	5	35.15	35.20	2	3,453	0.06%
2023/11/01	2	34.00	1	34.00	33.55	1	3,421	0.03%
2023/10/31	1	36.45	2.1	36.18	35.35	-1.1	3,439	-0.03%
2023/10/27	0.1	34.50	0	0.00	34.20	0.1	3,488	0.00%
2023/10/25	2	35.35	0	0.00	35.30	2	3,722	0.05%
2023/10/24	0	0.00	1	34.35	35.25	-1	3,763	-0.03%
2023/10/19	0	0.00	1	34.45	34.95	-1	3,938	-0.03%
2023/10/16	1	35.80	0	0.00	35.70	1	4,173	0.02%
2023/10/13	1	36.70	0	0.00	36.60	1	4,423	0.02%
2023/10/11	2	36.95	0	0.00	36.55	2	5,312	0.04%
2023/10/06	3	37.37	1	37.40	37.40	2	5,491	0.04%
2023/10/05	2	38.53	0	0.00	37.75	2	5,540	0.04%
2023/10/03	1	38.50	0	0.00	38.30	1	5,694	0.02%
2023/09/28	1	39.35	0	0.00	39.35	1	6,124	0.02%
2023/09/27	0	0.00	10	38.92	39.65	-10	6,285	-0.16%
2023/09/26	0	0.00	1	39.30	39.30	-1	6,479	-0.02%
2023/09/22	9	38.75	1	38.85	38.95	8	6,826	0.12%
2023/09/21	1	37.75	2	38.28	37.85	-1	7,124	-0.01%
2023/09/20	1	38.80	0	0.00	38.80	1	7,274	0.01%
2023/09/18	1	39.55	0	0.00	39.80	1	7,347	0.01%
2023/09/15	2	39.95	1	39.55	39.45	1	7,414	0.01%
2023/09/14	7	39.91	3	40.10	40.15	4	7,368	0.05%
2023/09/13	2	38.50	0	0.00	39.00	2	7,292	0.03%
2023/09/12	0	0.00	1	37.63	38.15	-1	7,565	-0.01%
2023/09/11	1	36.79	0	0.00	36.35	1	7,454	0.01%
2023/09/08	2	37.80	0	0.00	37.50	2	7,452	0.03%
2023/09/06	0	0.00	1	38.95	38.95	-1	7,545	-0.01%
2023/08/31	10	39.59	10	39.50	39.75	0	7,652	0.00%
2023/08/29	0	0.00	1	39.50	39.15	-1	7,653	-0.01%
2023/08/28	1	39.00	0	0.00	39.00	1	7,756	0.01%
2023/08/25	1	39.70	3	39.65	39.60	-2	7,848	-0.03%
2023/08/24	6	39.70	1	39.40	39.50	5	7,846	0.06%
2023/08/23	3	39.27	0	0.00	38.90	3	7,822	0.04%
2023/08/15	0	0.00	0.2	36.68	36.50	-0.2	7,523	0.00%
2023/08/10	1	37.30	0	0.00	37.10	1	7,569	0.01%
2023/08/07	0	0.00	0.1	40.00	39.50	-0.1	7,482	0.00%
2023/08/04	1.2	39.41	4	38.61	39.45	-2.8	7,406	-0.04%
2023/08/02	0.1	42.20	0	0.00	41.40	0.1	7,316	0.00%
2023/08/01	10	44.35	10	44.95	42.95	0	7,257	0.00%
2023/07/31	0	0.00	0.1	44.79	43.90	-0.1	7,147	0.00%
2023/07/28	2.1	43.16	1	43.65	42.90	1.1	6,998	0.02%
2023/07/27	1	44.00	0	0.00	44.00	1	6,954	0.01%
2023/07/25	0	0.00	1	44.65	44.45	-1	6,865	-0.01%
2023/07/24	0	0.00	7	43.29	43.45	-7	6,799	-0.10%
2023/07/21	0	0.00	2	43.95	43.75	-2	6,754	-0.03%
2023/07/19	0	0.00	0.7	42.55	42.90	-0.7	6,656	-0.01%
2023/07/18	1	43.35	9	43.68	43.20	-8	6,669	-0.12%
2023/07/17	18	47.28	3	47.08	46.70	15	6,513	0.23%
2023/07/14	1	44.95	10.3	46.77	48.10	-9.3	6,141	-0.15%
2023/07/13	3	44.02	0	0.00	43.80	3	5,831	0.05%
2023/07/11	1	42.40	1	42.75	42.45	0	5,627	0.00%
2023/07/10	0	0.00	4	42.45	42.15	-4	5,628	-0.07%
2023/07/07	5	43.38	1	43.20	43.30	4	5,529	0.07%
2023/07/06	0	0.00	1	42.00	41.85	-1	5,148	-0.02%
2023/07/05	1	42.45	2	42.60	41.70	-1	5,122	-0.02%
2023/07/04	2	44.00	2	43.55	43.80	0	5,009	0.00%
2023/07/03	1	41.50	4	42.69	43.45	-3	4,859	-0.06%
2023/06/30	0	0.00	1	40.85	40.90	-1	4,600	-0.02%
2023/06/29	0	0.00	4	40.61	40.35	-4	4,503	-0.09%
2023/06/28	1	39.15	1	39.20	39.30	0	4,167	0.00%
2023/06/27	1	37.80	0	0.00	37.80	1	4,011	0.02%
2023/06/26	2	38.85	3	38.95	38.60	-1	4,002	-0.02%
2023/06/21	5	39.40	1	40.60	40.20	4	3,920	0.10%
2023/06/20	0	0.00	2	39.00	39.10	-2	3,825	-0.05%
2023/06/19	0	0.00	8.2	39.80	39.30	-8.2	3,785	-0.22%
2023/06/16	6.2	39.96	12	41.28	40.35	-5.8	3,656	-0.16%
2023/06/13	1	37.25	0	0.00	37.10	1	3,344	0.03%
2023/06/12	2	37.10	0	0.00	36.80	2	3,411	0.06%
2023/06/09	1	38.80	0	0.00	38.85	1	3,394	0.03%
2023/06/08	0	0.00	4	37.90	37.20	-4	3,345	-0.12%
2023/06/07	0	0.00	3	37.90	38.10	-3	3,377	-0.09%
2023/06/06	3	38.20	3	38.05	38.05	0	3,440	0.00%
2023/06/02	0	0.00	2	38.93	38.90	-2	3,542	-0.06%
2023/06/01	2	38.68	0	0.00	38.95	2	3,526	0.06%
2023/05/31	0.7	38.65	1	38.65	38.50	-0.3	3,501	-0.01%
2023/05/29	1	37.40	0	0.00	37.30	1	3,404	0.03%
2023/05/26	4	36.24	2	36.00	35.90	2	3,307	0.06%
2023/05/25	1	35.60	0	0.00	36.00	1	3,393	0.03%
2023/05/24	0	0.00	3	36.25	36.20	-3	3,385	-0.09%
2023/05/18	0	0.00	1	36.25	36.15	-1	3,364	-0.03%
2023/05/17	4	35.90	0	0.00	35.95	4	3,315	0.12%
2023/05/11	1	34.10	0	0.00	33.95	1	3,232	0.03%
2023/05/08	0	0.00	1	35.35	35.15	-1	3,188	-0.03%
2023/05/05	1	35.00	0	0.00	35.00	1	3,182	0.03%
2023/05/03	1	34.85	0	0.00	34.40	1	3,188	0.03%
2023/04/27	0	0.00	6	35.25	35.30	-6	3,143	-0.19%
2023/04/21	1	36.30	17	37.12	35.65	-16	3,081	-0.52%
2023/04/20	0	0.00	6	39.28	39.30	-6	2,949	-0.20%
2023/04/19	6	38.26	1	38.05	38.85	5	2,840	0.18%
2023/04/18	3	39.00	2	38.15	38.40	1	2,754	0.04%
2023/04/17	0	0.00	4	37.36	37.45	-4	2,686	-0.15%
2023/04/14	8	37.55	1	37.25	36.70	7	2,757	0.25%
2023/04/13	0	0.00	1	36.75	36.90	-1	2,685	-0.04%
2023/04/12	1	36.50	0	0.00	36.75	1	2,618	0.04%
2023/04/10	0	0.00	1	35.90	36.00	-1	2,528	-0.04%
2023/04/06	0	0.00	10	35.50	35.55	-10	2,405	-0.42%
2023/03/31	3	34.85	0	0.00	34.85	3	2,337	0.13%
2023/03/29	0	0.00	5	34.40	34.45	-5	2,310	-0.22%
2023/03/27	1	34.50	2	35.00	34.95	-1	2,300	-0.04%
2023/03/23	0	0.00	1	34.75	34.75	-1	2,257	-0.04%
2023/03/20	0	34.20	1	34.30	34.20	-1	2,211	-0.05%
2023/03/16	1	33.90	0	0.00	33.55	1	2,187	0.05%
2023/03/14	0	0.00	2	34.83	35.20	-2	2,081	-0.10%
2023/03/10	0	0.00	3	34.58	34.55	-3	1,991	-0.15%
2023/03/09	6	34.98	1	35.25	34.80	5	2,215	0.23%
2023/03/08	1	34.40	2	34.00	34.55	-1	2,276	-0.04%
2023/03/07	2	34.60	3	34.43	34.20	-1	2,337	-0.04%
2023/03/06	2	33.38	0	0.00	33.25	2	2,197	0.09%
2023/03/03	1	33.55	1.3	33.91	32.90	-0.3	2,167	-0.01%
2023/03/02	3	33.72	3	33.77	33.90	0	2,099	0.00%
2023/03/01	1	33.30	1	33.10	33.20	0	2,100	0.00%
2023/02/22	4	31.60	0	0.00	31.90	4	1,967	0.20%
2023/02/17	0	0.00	1	31.60	31.60	-1	2,014	-0.05%
2023/02/15	0	0.00	1	30.85	30.90	-1	2,046	-0.05%
2023/02/13	0	0.00	5	30.85	30.90	-5	2,120	-0.24%
2023/02/10	6	30.50	1	30.20	30.20	5	2,179	0.23%
2023/02/09	0	0.00	2	31.00	30.75	-2	2,180	-0.09%
2023/02/06	1	31.25	1	31.00	30.95	0	2,218	0.00%
2023/02/02	0	0.00	2	31.13	31.25	-2	2,211	-0.09%
2023/01/31	0	0.00	3	30.38	30.55	-3	2,224	-0.13%
2023/01/12	0	0.00	2	29.85	29.85	-2	2,206	-0.09%
2023/01/11	4	30.20	3	30.53	30.05	1	2,220	0.05%
2023/01/06	2	29.43	2	29.55	29.50	0	2,212	0.00%
2023/01/05	4	29.88	2.3	30.44	29.60	1.7	2,244	0.08%
2023/01/04	9.3	30.11	3	30.00	30.00	6.3	2,175	0.29%
2022/12/21	1	28.85	0	0.00	28.75	1	2,353	0.04%
2022/12/20	0	0.00	2	28.55	28.55	-2	2,371	-0.08%
2022/12/19	1	29.60	0	0.00	29.35	1	2,395	0.04%
2022/12/16	2	30.50	2	30.45	30.40	0	2,407	0.00%
2022/12/09	1	30.75	1	30.85	30.85	0	2,479	0.00%
2022/12/08	0.1	30.73	0	0.00	30.80	0.1	2,550	0.00%
2022/12/07	1	31.65	0	0.00	30.65	1	2,599	0.04%
2022/12/06	0	0.00	1	31.75	31.35	-1	2,734	-0.04%
2022/11/29	0	0.00	1	30.90	31.35	-1	3,044	-0.03%
2022/11/25	1	29.65	0	0.00	29.50	1	2,968	0.03%
2022/11/23	0	0.00	2	30.28	30.45	-2	2,951	-0.07%
2022/11/16	0	0.00	3	28.97	29.15	-3	2,912	-0.10%
2022/11/15	0	0.00	3	29.15	29.20	-3	2,929	-0.10%
2022/11/11	3	29.15	1	29.40	29.55	2	2,902	0.07%
2022/11/10	1	29.00	0	0.00	29.15	1	2,891	0.03%
2022/11/09	3	29.25	0	0.00	29.30	3	2,898	0.10%
2022/11/07	0	0.00	1	28.70	28.70	-1	2,875	-0.03%
2022/11/04	1	28.70	0	0.00	28.80	1	2,916	0.03%
2022/11/02	0	0.00	2	28.45	28.55	-2	3,037	-0.07%
2022/11/01	2	27.30	0	0.00	27.50	2	3,105	0.06%
2022/10/28	2	26.25	0	0.00	26.25	2	3,530	0.06%
2022/10/18	0	0.00	1	28.65	28.60	-1	4,659	-0.02%
2022/10/13	0	0.00	0.3	26.70	26.10	-0.3	4,744	-0.01%
2022/10/07	1	29.60	0	0.00	29.50	1	4,787	0.02%
2022/09/28	0	0.00	1	27.55	27.25	-1	5,323	-0.02%
2022/09/26	1	29.80	0	0.00	29.80	1	5,417	0.02%
2022/09/22	0	0.00	5	32.45	32.65	-5	5,376	-0.09%
2022/09/20	0	0.00	1	32.70	32.80	-1	5,331	-0.02%
2022/09/19	2	32.20	0	0.00	32.45	2	5,316	0.04%
2022/09/15	1	33.80	5	33.69	33.05	-4	5,258	-0.08%
2022/09/13	1	33.80	12	34.31	33.70	-11	5,130	-0.21%
2022/09/12	0	0.00	3	34.70	34.95	-3	4,980	-0.06%
2022/09/08	1	33.40	2	33.25	33.75	-1	4,786	-0.02%
2022/09/07	5	32.24	1	32.65	32.80	4	4,637	0.09%
2022/09/06	15.3	32.32	2	32.83	32.40	13.3	4,514	0.29%
2022/09/02	0	0.00	2	31.55	31.75	-2	4,198	-0.05%
2022/08/29	1	30.20	0	0.00	30.15	1	4,110	0.02%
2022/08/22	0	0.00	5	32.00	31.15	-5	3,985	-0.13%
2022/08/15	5	32.02	0	0.00	31.65	5	3,838	0.13%
2022/08/11	0	0.00	1	31.40	31.50	-1	3,739	-0.03%
2022/08/10	11	32.30	11	31.70	31.75	0	3,686	0.00%
2022/08/09	0	0.00	7	31.70	32.00	-7	3,591	-0.19%
2022/08/08	0	0.00	0.2	31.65	31.90	-0.2	3,537	-0.01%
2022/08/05	10	31.69	10	31.57	31.85	0	3,446	0.00%
2022/08/04	15.2	31.75	19	31.63	31.80	-3.8	3,291	-0.12%
2022/08/03	3	31.03	2	30.45	30.05	1	3,016	0.03%
2022/08/02	36	30.73	28	30.81	30.70	8	2,754	0.29%
2022/08/01	1	30.75	0	0.00	30.50	1	2,633	0.04%
2022/07/29	0	0.00	1	31.20	31.15	-1	2,578	-0.04%
2022/07/28	7	30.66	15	31.15	30.50	-8	2,479	-0.32%
2022/07/27	29	30.76	25	30.68	30.70	4	2,216	0.18%
2022/07/26	8	29.34	10	29.09	29.00	-2	2,033	-0.10%
2022/07/25	9	30.46	8	30.06	31.00	1	1,936	0.05%
2022/07/21	5	29.45	5	29.40	29.50	0	1,784	0.00%
2022/07/19	0	0.00	1	29.10	29.05	-1	1,717	-0.06%
2022/07/18	6	29.03	1	28.90	28.85	5	1,710	0.29%
2022/07/14	4	28.83	0	0.00	29.25	4	1,648	0.24%
2022/07/13	0	0.00	3	28.75	27.90	-3	1,580	-0.19%
2022/07/12	1	28.80	6	28.64	28.60	-5	1,534	-0.33%
2022/07/11	1	29.40	22	28.69	29.45	-21	1,512	-1.39%
2022/07/08	25	29.57	36.2	29.23	29.60	-11.2	1,448	-0.77%
2022/07/07	34.2	28.93	12	28.47	28.75	22.2	1,206	1.84%
2022/07/06	1	27.00	1	27.25	27.45	0	1,001	0.00%
2022/07/01	1	25.20	0	0.00	23.90	1	810	0.12%
2022/06/20	0	0.00	8	25.10	25.10	-8	1,057	-0.76%
2022/06/17	0	0.00	1	26.30	26.20	-1	1,075	-0.09%
2022/06/16	1	27.30	0	0.00	26.50	1	1,093	0.09%
2022/06/10	0	0.00	1	27.30	27.25	-1	1,211	-0.08%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/05/31	0	0.00	0	27.30	27.40	0	1,357	0.00%
2022/05/23	0	0.00	1	27.25	27.20	-1	1,513	-0.07%
2022/05/19	2	27.13	0	0.00	27.20	2	1,602	0.12%
2022/05/18	0	0.00	1	27.40	27.40	-1	1,859	-0.05%
2022/05/17	0	0.00	1	27.10	27.00	-1	1,876	-0.05%
2022/05/16	1	26.85	0	0.00	26.55	1	1,885	0.05%
2022/05/13	0	0.00	5	26.30	26.35	-5	1,893	-0.26%
2022/05/12	0.4	26.05	0	0.00	25.50	0.4	1,906	0.02%
2022/05/11	0.5	26.60	0	0.00	26.40	0.5	1,911	0.03%
2022/05/09	1.2	27.10	0	0.00	26.90	1.2	1,978	0.06%
2022/05/06	0.1	28.35	0	0.00	28.25	0.1	1,994	0.01%
2022/05/03	0.3	29.20	0	0.00	29.10	0.3	2,059	0.01%
2022/04/27	0	0.00	6	27.93	28.30	-6	2,135	-0.28%
2022/04/25	1	28.85	7	28.76	28.60	-6	2,138	-0.28%
2022/04/19	7	29.77	1.1	29.74	29.75	5.9	2,110	0.28%
2022/04/18	1	28.75	0	0.00	29.10	1	2,126	0.05%
2022/04/15	0.3	29.05	0	0.00	28.85	0.3	2,136	0.01%
2022/04/08	1	30.70	0	0.00	30.80	1	2,618	0.04%
2022/04/07	0.2	30.80	0	0.00	30.55	0.2	2,653	0.01%
2022/04/01	0	0.00	2	31.50	31.40	-2	2,820	-0.07%
2022/03/31	0	0.00	1	31.40	31.30	-1	2,859	-0.03%
2022/03/30	1	32.10	1	31.80	31.80	0	2,923	0.00%
2022/03/28	3	32.13	0	0.00	31.80	3	2,947	0.10%
2022/03/25	0	0.00	8	33.03	32.50	-8	2,961	-0.27%
2022/03/24	0	0.00	1	32.15	32.05	-1	2,884	-0.03%
2022/03/18	0	0.00	16.4	31.75	32.00	-16.4	3,665	-0.45%
2022/03/17	12	30.99	0	0.00	30.90	12	3,827	0.31%
2022/03/16	1	30.30	2	30.75	30.80	-1	4,336	-0.02%
2022/03/15	0	0.00	8	30.28	30.10	-8	4,863	-0.16%
2022/03/11	0	0.00	1	30.20	30.25	-1	5,035	-0.02%
2022/03/10	3	29.62	2	30.05	29.80	1	5,025	0.02%
2022/03/09	1	28.10	0	0.00	28.60	1	5,058	0.02%
2022/03/08	0	0.00	2	28.15	28.05	-2	5,039	-0.04%
2022/03/07	0	0.00	5	29.13	29.05	-5	5,023	-0.10%
2022/03/02	1	30.80	2	30.85	31.05	-1	5,109	-0.02%
2022/03/01	2	30.88	0	0.00	30.95	2	5,128	0.04%
2022/02/25	2	31.10	2	30.65	30.50	0	5,171	0.00%
2022/02/24	1	30.75	1	29.80	29.80	0	5,172	0.00%
2022/02/23	0.1	30.80	0	0.00	31.10	0.1	5,294	0.00%
2022/02/22	4	30.94	15	30.83	30.45	-11	5,351	-0.21%
2022/02/21	15	32.37	11	32.90	32.25	4	5,542	0.07%
2022/02/18	11	32.80	17	32.88	32.90	-6	6,165	-0.10%
2022/02/17	6	31.27	0	0.00	31.30	6	5,991	0.10%
2022/02/16	0	0.00	5	30.85	30.90	-5	6,002	-0.08%
2022/02/15	0	0.00	3	30.90	30.80	-3	6,006	-0.05%
2022/02/11	0	0.00	2	31.48	31.35	-2	6,101	-0.03%
2022/02/10	2	31.60	0	0.00	31.50	2	6,149	0.03%
2022/02/09	5	31.72	2	32.10	32.10	3	6,165	0.05%
2022/02/07	7	31.48	2	31.65	31.75	5	6,379	0.08%
2022/01/26	2	30.30	0	0.00	30.10	2	6,411	0.03%
2022/01/25	5	30.17	3	29.87	29.65	2	6,414	0.03%
2022/01/24	1	30.15	3	29.72	30.05	-2	6,399	-0.03%
2022/01/21	1	30.70	1	31.10	30.45	0	6,416	0.00%
2022/01/20	2	31.73	4	31.66	31.70	-2	6,512	-0.03%
2022/01/18	2	31.28	0	0.00	30.90	2	6,525	0.03%
2022/01/14	2	30.05	3	29.97	30.00	-1	6,502	-0.02%
2022/01/13	3	30.58	3	30.55	30.45	0	6,489	0.00%
2022/01/12	3	30.92	7	30.56	30.70	-4	6,483	-0.06%
2022/01/11	7	31.24	0	0.00	30.80	7	6,475	0.11%
2022/01/10	3	31.32	2	31.55	31.70	1	6,450	0.02%
2022/01/07	6	32.17	21	31.88	31.35	-15	6,437	-0.23%
2022/01/06	7	33.11	1	32.75	32.85	6	6,349	0.09%
2022/01/05	2	33.75	4	33.73	33.70	-2	6,319	-0.03%
2022/01/04	3	33.72	2	33.65	33.70	1	6,295	0.02%
2022/01/03	17	34.63	13	34.31	33.95	4	6,221	0.06%
2021/12/30	14	33.78	4	33.68	33.55	10	5,914	0.17%
2021/12/29	9	33.84	10	34.02	34.15	-1	5,873	-0.02%
2021/12/28	6	33.66	4	33.68	34.00	2	5,777	0.03%
2021/12/27	3	33.05	3	33.37	33.30	0	5,681	0.00%
2021/12/24	2	33.50	2	33.28	33.40	0	5,642	0.00%
2021/12/23	3	32.77	5	32.79	32.80	-2	5,569	-0.04%
2021/12/22	2	33.23	0	0.00	32.55	2	5,554	0.04%
2021/12/21	7	32.58	3	32.85	32.80	4	5,534	0.07%
2021/12/20	2	32.80	10	32.84	32.70	-8	5,506	-0.15%
2021/12/17	10	33.20	15	32.71	32.65	-5	5,463	-0.09%
2021/12/16	11	33.75	5	33.91	33.85	6	5,397	0.11%
2021/12/15	5	33.59	5	33.53	34.15	0	5,268	0.00%
2021/12/14	35	35.36	39	35.09	34.10	-4	5,100	-0.08%
2021/12/13	6	33.84	7	33.23	33.65	-1	4,555	-0.02%
2021/12/10	30	33.71	34	33.76	33.80	-4	4,308	-0.09%
2021/12/09	22	32.58	31	32.72	32.20	-9	3,779	-0.24%
2021/12/08	7	30.25	15	30.28	30.30	-8	3,217	-0.25%
2021/12/07	25	29.72	13	29.36	30.15	12	3,141	0.38%
2021/12/06	0	0.00	1	28.90	29.05	-1	3,023	-0.03%
2021/12/03	5	29.24	3	29.45	29.35	2	3,026	0.07%
2021/12/02	4	29.11	4	29.25	29.05	0	2,971	0.00%
2021/11/30	4	29.10	3	29.17	29.20	1	2,973	0.03%
2021/11/29	2	28.15	2	28.45	28.45	0	2,967	0.00%
2021/11/26	12	28.87	0	0.00	28.30	12	2,911	0.41%
2021/11/25	10	29.60	6	29.50	29.55	4	2,874	0.14%
2021/11/24	23	29.46	10	29.75	30.10	13	2,840	0.46%
2021/11/23	22	30.12	10	30.35	29.80	12	2,797	0.43%
2021/11/22	35	30.98	36	30.38	30.85	-1	2,729	-0.04%
2021/11/19	11	30.26	0	0.00	29.80	11	2,587	0.43%
2021/11/18	5	30.52	1	30.75	30.10	4	2,517	0.16%
2021/11/17	7	31.81	15	31.95	32.05	-8	2,279	-0.35%
2021/11/16	0	0.00	3	29.15	29.15	-3	1,627	-0.18%
2021/11/15	0	0.00	2	28.15	28.05	-2	1,549	-0.13%
2021/11/12	1	28.00	0	0.00	27.85	1	1,536	0.07%
2021/11/11	2	28.40	3	28.85	28.10	-1	1,531	-0.07%
2021/11/10	0	0.00	6	27.86	27.90	-6	1,448	-0.41%
2021/11/09	1	27.70	0	0.00	27.75	1	1,440	0.07%
2021/11/05	6	28.52	3	28.53	28.20	3	1,355	0.22%
2021/11/04	0	0.00	4	28.43	28.60	-4	1,244	-0.32%
2021/11/03	2	27.50	0	0.00	27.00	2	1,077	0.19%
2021/11/02	1	27.20	0	0.00	26.50	1	1,010	0.10%
2021/10/28	0	0.00	2	28.40	27.80	-2	1,020	-0.20%
2021/10/27	3	26.87	3	28.22	28.30	0	908	0.00%
2021/10/26	1	26.65	0	0.00	26.65	1	845	0.12%
2021/10/19	1	25.90	0	0.00	26.05	1	908	0.11%
2021/10/15	0	0.00	4	25.50	25.60	-4	957	-0.42%
2021/10/13	4	24.60	0	0.00	24.85	4	1,049	0.38%
2021/10/07	0	0.00	4	25.85	25.85	-4	1,342	-0.30%
2021/10/04	4	24.80	0	0.00	24.55	4	1,404	0.28%
2021/09/28	0	0.00	3	26.00	26.00	-3	1,449	-0.21%
2021/09/24	1	25.40	0	0.00	25.40	1	1,481	0.07%
2021/09/14	3	24.30	2	24.33	24.20	1	1,560	0.06%
2021/08/23	1	26.35	6	26.30	26.35	-5	1,723	-0.29%
2021/08/18	0	0.00	1	24.80	25.65	-1	1,730	-0.06%
2021/08/17	1	25.00	0	0.00	24.55	1	1,742	0.06%
2021/08/13	3	25.20	2	25.48	25.15	1	1,751	0.06%
2021/08/11	3	25.70	0	0.00	25.75	3	1,789	0.17%
2021/08/09	1	26.70	0	0.00	26.70	1	1,847	0.05%
2021/08/04	0	0.00	2	27.80	27.10	-2	2,029	-0.10%
2021/08/02	0	0.00	2	28.20	28.20	-2	2,067	-0.10%
2021/07/29	0	0.00	2	28.55	28.50	-2	2,169	-0.09%
2021/07/23	0	0.00	4	29.48	29.55	-4	2,580	-0.15%
2021/07/22	2	29.00	0	0.00	29.15	2	2,612	0.08%
2021/07/21	3	28.83	7	29.14	28.55	-4	2,639	-0.15%
2021/07/20	0	0.00	10	29.26	29.05	-10	2,666	-0.38%
2021/07/19	3	30.57	2	30.40	30.35	1	2,734	0.04%
2021/07/16	1	30.85	1	30.50	31.15	0	2,821	0.00%
2021/07/15	16	30.50	3	29.90	31.65	13	2,783	0.47%
2021/07/14	2	29.03	1	29.00	29.05	1	2,637	0.04%
2021/07/12	0	0.00	2	28.30	28.25	-2	2,644	-0.08%
2021/07/09	1	28.00	0	0.00	27.95	1	2,656	0.04%
2021/07/08	1	28.20	0	0.00	28.15	1	2,716	0.04%
2021/07/07	1	28.30	2	28.60	28.40	-1	2,821	-0.04%
2021/07/05	0	0.00	1	28.80	29.10	-1	3,307	-0.03%
2021/07/01	1	28.80	0	0.00	28.10	1	3,381	0.03%
2021/06/29	1	28.75	3	28.72	28.60	-2	3,572	-0.06%
2021/06/28	1	29.20	0	0.00	29.25	1	3,714	0.03%
2021/06/25	1	29.15	0	0.00	29.15	1	3,746	0.03%
2021/06/24	3	29.18	0	0.00	29.15	3	3,814	0.08%
2021/06/21	0	28.60	0	0.00	28.25	0	3,900	0.00%
2021/06/18	0.2	28.65	0	0.00	29.20	0.2	3,951	0.00%
2021/06/17	1	28.90	0	0.00	28.95	1	4,029	0.02%
2021/06/11	1	28.60	0	0.00	28.20	1	4,152	0.02%
2021/06/10	4	28.70	0	0.00	28.45	4	4,243	0.09%
2021/06/07	1	27.95	0	0.00	28.00	1	4,572	0.02%
2021/06/04	3	28.17	0	0.00	28.10	3	4,585	0.07%
2021/06/03	0	0.00	1	28.65	28.85	-1	4,665	-0.02%
2021/06/02	2	28.78	0	0.00	28.95	2	4,700	0.04%
2021/06/01	1	28.30	0	0.00	28.55	1	4,748	0.02%
2021/05/31	1	28.00	0	0.00	27.85	1	4,842	0.02%
2021/05/25	1	27.30	0	0.00	27.25	1	4,957	0.02%
2021/05/24	1	26.70	0	0.00	26.75	1	5,003	0.02%
2021/05/20	1	27.15	1	26.65	25.85	0	5,109	0.00%
2021/05/18	1	26.05	0	0.00	26.15	1	5,233	0.02%
2021/05/17	0	0.00	6	24.58	24.00	-6	5,247	-0.11%
2021/05/14	1	27.00	0	0.00	26.10	1	5,241	0.02%
2021/05/13	2	26.48	0	0.00	26.60	2	5,244	0.04%
2021/05/12	4	25.43	0	0.00	25.75	4	5,242	0.08%
2021/05/06	0	0.00	4	29.70	29.20	-4	5,584	-0.07%
2021/05/05	4	30.59	4	29.81	30.10	0	5,533	0.00%
2021/05/04	1	31.35	0	0.00	31.35	1	5,519	0.02%
2021/05/03	2	34.70	1	35.00	34.40	1	5,475	0.02%
2021/04/29	8	34.48	5	34.37	35.00	3	5,422	0.06%
2021/04/27	2	33.25	0.3	33.47	33.25	1.7	5,484	0.03%
2021/04/26	2	33.50	0	0.00	33.65	2	5,573	0.04%
2021/04/23	2	33.25	0	0.00	33.15	2	5,667	0.04%
2021/04/22	5	35.20	12.1	34.56	34.00	-7.1	6,057	-0.12%
2021/04/21	4	35.95	4	35.80	35.80	0	6,051	0.00%
2021/04/20	10	36.40	9	36.43	36.30	1	6,107	0.02%
2021/04/19	0	0.00	2	36.10	36.05	-2	6,325	-0.03%
2021/04/16	1	36.05	1	36.10	36.05	0	6,462	0.00%
2021/04/15	1	36.05	0	36.05	35.95	1	6,666	0.01%
2021/04/14	1	35.95	0	0.00	35.80	1	7,531	0.01%
2021/04/13	1	36.60	1.1	37.43	37.00	-0.1	8,203	0.00%
2021/04/12	18.1	37.73	30	37.83	37.50	-11.9	8,310	-0.14%
2021/04/09	5	37.88	7	38.17	38.40	-2	8,231	-0.02%
2021/04/08	1	36.55	1.2	36.29	36.40	-0.2	7,937	0.00%
2021/04/07	1	36.10	2.2	36.25	36.20	-1.2	7,935	-0.02%
2021/04/06	1	36.55	19	36.70	36.55	-18	7,930	-0.23%
2021/04/01	16.2	37.51	19.4	37.25	37.05	-3.2	7,991	-0.04%
2021/03/31	12.4	36.97	23	37.13	37.35	-10.7	8,083	-0.13%
2021/03/30	21	36.72	2	36.30	36.55	19	7,944	0.24%
2021/03/29	3	36.37	10	36.35	36.55	-7	7,920	-0.09%
2021/03/26	5	35.44	0	0.00	35.65	5	7,902	0.06%
2021/03/25	7	36.08	3	36.07	35.60	4	7,992	0.05%
2021/03/24	1	35.50	5	35.60	35.40	-4	7,958	-0.05%
2021/03/23	0	0.00	20	35.90	35.25	-20	7,951	-0.25%
2021/03/22	25	35.35	5	35.30	35.10	20	7,902	0.25%
2021/03/19	6	36.30	0	0.00	36.15	6	7,840	0.08%
2021/03/17	1	36.05	7	36.10	36.10	-6	7,825	-0.08%
2021/03/16	15	36.85	2	36.70	36.65	13	7,828	0.17%
2021/03/15	20	37.57	1	37.45	37.55	19	7,805	0.24%
2021/03/12	3.3	36.57	0	0.00	36.80	3.3	7,689	0.04%
2021/03/11	0	0.00	5	35.50	35.75	-5	7,661	-0.07%
2021/03/10	0	0.00	4	35.40	35.35	-4	8,028	-0.05%
2021/03/09	6	35.56	11	35.70	35.40	-5	8,358	-0.06%
2021/03/08	10	35.39	0	0.00	34.90	10	8,296	0.12%
2021/03/05	3	35.55	0	0.00	35.45	3	8,284	0.04%
2021/03/04	2	35.13	3	35.15	35.05	-1	8,421	-0.01%
2021/03/03	0	0.00	2	34.10	34.40	-2	8,429	-0.02%
2021/03/02	3	34.60	0.7	34.75	34.10	2.3	8,460	0.03%
2021/02/25	0	0.00	1	35.05	34.85	-1	8,467	-0.01%
2021/02/24	2	36.00	4	35.34	35.10	-2	8,468	-0.02%
2021/02/23	1	36.15	0	0.00	36.15	1	8,489	0.01%
2021/02/22	1	35.30	1	35.40	35.50	0	8,548	0.00%
2021/02/19	14	35.47	0	0.00	35.40	14	8,515	0.16%
2021/02/18	2	33.80	1	33.90	34.15	1	8,429	0.01%
2021/02/05	4	32.75	0	0.00	32.70	4	8,366	0.05%
2021/02/03	6	33.27	6	33.05	32.95	0	8,460	0.00%
2021/02/02	0	0.00	1	33.70	33.60	-1	8,410	-0.01%
2021/02/01	1	33.65	5	33.46	33.50	-4	8,381	-0.05%
2021/01/29	3	36.05	0	0.00	34.55	3	8,314	0.04%
2021/01/28	4	35.53	1	36.00	36.00	3	7,984	0.04%
2021/01/27	3	35.13	1	34.75	35.30	2	7,890	0.03%
2021/01/26	3	34.87	2	35.15	34.65	1	7,871	0.01%
2021/01/25	1	35.15	6	35.40	35.35	-5	7,835	-0.06%
2021/01/22	16	34.52	0	0.00	35.15	16	7,803	0.21%
2021/01/21	2	35.43	13	34.94	34.75	-11	7,725	-0.14%
2021/01/20	0	0.00	19	36.21	35.75	-19	7,618	-0.25%
2021/01/19	7	38.13	15	37.82	37.45	-8	7,470	-0.11%
2021/01/18	9	38.46	9	38.61	38.50	0	7,344	0.00%
2021/01/15	18	40.15	15	38.39	38.60	3	7,192	0.04%
2021/01/14	28	38.63	25	38.38	38.35	3	6,717	0.04%
2021/01/13	9	37.71	10	37.69	37.80	-1	6,604	-0.02%
2021/01/12	37	37.54	28	38.78	37.50	9	6,500	0.14%
2021/01/11	11	38.77	10.3	38.65	38.95	0.7	6,249	0.01%
2021/01/08	7	38.36	0	0.00	38.50	7	6,084	0.12%
2021/01/07	178	39.42	162.6	39.45	39.50	15.4	5,851	0.26%	大買/大賣/
2021/01/06	8	38.81	127	38.43	38.90	-119	4,966	-2.40%	大賣/鉅額交易
2021/01/05	175.5	34.38	93.8	35.24	35.40	81.7	4,261	1.92%	大買/
2021/01/04	3	31.95	7	32.06	32.20	-4	4,058	-0.10%
2020/12/31	0	0.00	1	31.30	31.25	-1	3,979	-0.03%
2020/12/30	1	31.15	6	31.65	31.15	-5	4,017	-0.12%
2020/12/29	10	31.58	4	31.30	31.45	6	3,984	0.15%
2020/12/28	9.1	31.70	14	31.65	31.65	-4.9	3,921	-0.12%
2020/12/25	38	31.71	30	31.70	32.10	8	3,840	0.21%
2020/12/24	4	30.19	0	0.00	30.25	4	3,615	0.11%
2020/12/22	19	30.10	6	30.65	29.55	13	3,637	0.36%
2020/12/21	4	30.60	2	30.60	31.05	2	3,613	0.06%
2020/12/18	2	30.15	1	30.45	30.05	1	3,516	0.03%
2020/12/15	1	29.90	0	0.00	29.25	1	3,498	0.03%
2020/12/11	0	0.00	30	30.15	30.20	-30	3,479	-0.86%
2020/12/10	0	0.00	4.6	31.19	31.00	-4.6	3,425	-0.14%
2020/12/09	0	0.00	11	31.27	31.30	-11	3,412	-0.32%
2020/12/08	0	0.00	1	31.55	31.35	-1	3,446	-0.03%
2020/12/07	0	0.00	28	31.99	31.30	-28	3,704	-0.76%
2020/12/04	28	32.76	19	32.74	32.25	9	3,666	0.25%
2020/12/03	9	30.80	8	31.87	32.00	1	3,305	0.03%
2020/12/02	0	0.00	0.2	29.00	29.10	-0.2	3,022	-0.01%
2020/12/01	0	0.00	10	29.05	29.00	-10	3,036	-0.33%
2020/11/30	8	29.25	11	29.84	29.25	-3	3,099	-0.10%
2020/11/27	1	29.45	8	29.09	29.60	-7	2,914	-0.24%
2020/11/26	2	28.70	2	29.20	28.65	0	2,827	0.00%
2020/11/25	3	28.78	0	0.00	28.65	3	2,796	0.11%
2020/11/24	2	28.30	1	28.60	28.40	1	2,796	0.04%
2020/11/23	3	28.40	1	28.30	28.35	2	2,750	0.07%
2020/11/20	20	28.23	2	28.43	28.35	18	2,726	0.66%
2020/11/19	4	27.91	11.2	27.92	28.00	-7.2	2,723	-0.26%
2020/11/18	8	27.16	5	27.50	27.30	3	2,622	0.11%
2020/11/17	0	0.00	1	27.10	26.90	-1	2,638	-0.04%
2020/11/16	1	27.20	0	0.00	27.25	1	2,723	0.04%
2020/11/12	4	26.63	18	26.92	26.45	-14	2,875	-0.49%
2020/11/11	7	27.31	13	27.16	26.75	-6	2,900	-0.21%
2020/11/10	6	25.98	0	0.00	25.90	6	2,798	0.21%
2020/11/06	1	26.20	0	0.00	26.05	1	2,897	0.03%
2020/11/04	1	26.75	2	26.20	26.25	-1	2,991	-0.03%
2020/11/03	1	26.35	0	0.00	26.55	1	2,989	0.03%
2020/11/02	5	26.00	2	26.10	26.00	3	3,009	0.10%
2020/10/30	2	25.93	0	0.00	25.80	2	3,074	0.07%
2020/10/28	1	26.30	0	0.00	26.35	1	3,131	0.03%
2020/10/27	0	0.00	4	27.00	26.90	-4	3,150	-0.13%
2020/10/22	0	0.00	0.1	27.15	27.15	-0.1	3,330	0.00%
2020/10/21	0	0.00	1	27.60	27.60	-1	3,384	-0.03%
2020/10/20	0	0.00	1	27.55	27.50	-1	3,510	-0.03%
2020/10/16	0	0.00	4	27.10	26.90	-4	3,616	-0.11%
2020/10/15	0	0.00	2	27.15	27.30	-2	3,665	-0.05%
2020/10/13	2	27.75	17	27.67	27.75	-15	3,747	-0.40%
2020/10/12	0	0.00	4	26.84	27.15	-4	3,735	-0.11%
2020/10/08	12	27.31	10	27.90	27.20	2	3,744	0.05%
2020/10/07	10	27.49	1	27.60	27.45	9	3,762	0.24%
2020/10/06	1	26.55	0	0.00	26.80	1	3,765	0.03%
2020/10/05	1	25.90	0	0.00	26.15	1	3,832	0.03%
2020/09/29	0	0.00	1	25.45	25.35	-1	3,924	-0.03%
2020/09/28	3	25.43	0	0.00	25.50	3	3,944	0.08%
2020/09/25	11	26.17	20	25.73	25.05	-9	3,973	-0.23%
2020/09/24	1	26.50	2	26.10	26.00	-1	3,953	-0.03%
2020/09/23	3	27.13	3	27.32	26.90	0	3,925	0.00%
2020/09/22	1	27.40	0	0.00	27.25	1	3,948	0.03%
2020/09/21	0	0.00	4	27.75	27.80	-4	3,932	-0.10%
2020/09/18	2	28.05	18	27.96	27.75	-16	3,937	-0.41%
2020/09/17	0	0.00	1	28.10	28.05	-1	3,938	-0.03%
2020/09/16	4	28.00	1	28.20	28.00	3	4,055	0.07%
2020/09/15	0	0.00	1	28.30	28.35	-1	4,104	-0.02%
2020/09/14	9	28.55	7	28.40	28.45	2	4,173	0.05%
2020/09/11	6	28.80	5.7	29.09	28.40	0.3	4,226	0.01%
2020/09/10	39	29.82	47	29.67	29.25	-8	4,185	-0.19%
2020/09/09	2	28.73	6	28.61	28.95	-4	3,935	-0.10%
2020/09/08	1	27.90	0	0.00	27.85	1	3,905	0.03%
2020/09/07	6	29.14	6	28.83	28.30	0	3,934	0.00%
2020/09/04	3	28.02	1	28.30	28.50	2	3,948	0.05%
2020/09/03	19	28.96	18	28.64	28.20	1	3,955	0.03%
2020/09/02	0	0.00	2	27.93	27.75	-2	3,876	-0.05%
2020/08/28	6	28.40	5	28.74	28.15	1	4,068	0.02%
2020/08/27	0	0.00	1	28.75	28.25	-1	4,073	-0.02%
2020/08/25	1	29.40	16	28.26	28.50	-15	4,116	-0.36%
2020/08/24	10	28.16	10	28.15	28.15	0	4,052	0.00%
2020/08/21	15	27.80	8	27.52	27.90	7	4,076	0.17%
2020/08/20	7	27.00	11	27.02	26.95	-4	4,065	-0.10%
2020/08/19	26	29.10	28	29.45	29.70	-2	4,001	-0.05%
2020/08/18	4	28.30	8	28.28	28.30	-4	3,887	-0.10%
2020/08/17	10	28.10	8	28.14	28.20	2	3,907	0.05%
2020/08/13	19	27.14	56	27.51	27.40	-37	4,138	-0.89%
2020/08/12	16	25.94	2	27.03	26.85	14	4,120	0.34%
2020/08/11	13	26.92	11	26.79	25.95	2	4,113	0.05%
2020/08/10	0	0.00	2	26.70	26.50	-2	4,077	-0.05%
2020/08/07	4	26.41	6	26.63	26.25	-2	4,124	-0.05%
2020/08/06	11	26.40	10	26.55	26.40	1	4,173	0.02%
2020/08/05	20	26.38	0	0.00	26.35	20	4,248	0.47%
2020/08/04	8	25.71	19	25.48	25.15	-11	4,308	-0.26%
2020/08/03	4	24.94	0	0.00	24.90	4	4,481	0.09%
2020/07/31	12	24.87	12.9	24.86	24.90	-0.9	4,931	-0.02%
2020/07/30	16	24.38	9	24.41	24.65	7	5,638	0.12%
2020/07/29	25	23.31	21	23.10	23.10	4	5,731	0.07%
2020/07/28	32	23.85	29	23.70	23.95	3	5,766	0.05%
2020/07/27	4	23.85	1	23.75	23.85	3	5,755	0.05%
2020/07/24	7	26.25	0	0.00	25.65	7	5,772	0.12%
2020/07/23	0	0.00	1	27.80	27.75	-1	5,707	-0.02%
2020/07/22	0	0.00	12	28.40	28.30	-12	5,717	-0.21%
2020/07/21	1	27.70	1	27.80	27.75	0	5,658	0.00%
2020/07/20	0	0.00	6	27.88	27.75	-6	5,633	-0.11%
2020/07/17	1	28.10	0	0.00	27.85	1	5,645	0.02%
2020/07/16	0	0.00	1	28.20	28.15	-1	5,662	-0.02%
2020/07/15	0	0.00	0.2	28.15	28.15	-0.2	5,678	0.00%
2020/07/14	0	0.00	7	28.03	28.00	-7	5,734	-0.12%
2020/07/13	1	27.70	1	27.80	27.95	0	5,748	0.00%
2020/07/10	0	0.00	1	28.00	28.05	-1	5,829	-0.02%
2020/07/09	1	28.40	3	28.30	28.45	-2	6,117	-0.03%
2020/07/07	3	27.75	0	0.00	27.75	3	6,179	0.05%
2020/07/02	0	0.00	4	27.80	27.75	-4	6,174	-0.06%
2020/06/29	6	27.25	0	0.00	27.30	6	6,185	0.10%
2020/06/24	1	27.15	6	27.20	27.25	-5	6,196	-0.08%
2020/06/23	1	26.95	1	27.35	27.20	0	6,216	0.00%
2020/06/22	0	0.00	1	26.15	26.05	-1	6,132	-0.02%
2020/06/19	2	27.03	2	26.90	26.95	0	6,090	0.00%
2020/06/18	2	27.20	1	27.20	27.20	1	6,036	0.02%
2020/06/17	2	27.40	3	27.37	27.40	-1	5,984	-0.02%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	4	27.41	1	27.40	27.20	3	6,003	0.05%
2020/06/12	1	26.90	10	26.75	27.00	-9	6,006	-0.15%
2020/06/11	4	27.13	0	0.00	27.05	4	6,006	0.07%
2020/06/10	4	27.40	1	27.45	27.45	3	5,972	0.05%
2020/06/09	0	0.00	5	27.31	27.30	-5	6,009	-0.08%
2020/06/08	0	0.00	1	27.35	27.25	-1	6,019	-0.02%
2020/06/05	1	27.40	12	27.50	27.05	-11	6,044	-0.18%
2020/06/03	0	0.00	1	26.70	26.60	-1	5,869	-0.02%
2020/05/28	0	0.00	1	26.70	26.60	-1	5,772	-0.02%
2020/05/27	0	0.00	1	26.65	26.65	-1	5,753	-0.02%
2020/05/26	0	0.00	1	26.70	26.65	-1	5,740	-0.02%
2020/05/25	1	26.70	0	0.00	26.70	1	5,704	0.02%
2020/05/22	0	0.00	3	26.75	26.65	-3	5,684	-0.05%
2020/05/21	1	26.50	32	26.94	26.90	-31	5,642	-0.55%
2020/05/20	0	0.00	11	26.15	26.20	-11	5,379	-0.20%
2020/05/19	0	0.00	10	26.35	26.15	-10	5,350	-0.19%
2020/05/18	2	26.03	0	0.00	26.00	2	5,307	0.04%
2020/05/15	1	26.00	1	25.95	26.00	0	5,271	0.00%
2020/05/14	5	26.12	1	26.10	26.00	4	5,242	0.08%
2020/05/13	1	26.05	3	26.00	26.10	-2	5,201	-0.04%
2020/05/12	3	25.95	14	25.97	26.05	-11	5,256	-0.21%
2020/05/11	3	26.17	36	26.23	26.15	-33	5,182	-0.64%
2020/05/08	4	26.38	34	26.22	26.25	-30	5,091	-0.59%
2020/05/07	17	26.61	5	26.65	26.65	12	4,876	0.25%
2020/05/06	15	25.99	29	25.84	25.30	-14	4,417	-0.32%
2020/05/05	0	0.00	8	26.75	26.75	-8	3,692	-0.22%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	9	22.47	0	0.00	22.15	9	3,542	0.25%
2020/04/29	0	0.00	2	22.30	22.35	-2	3,509	-0.06%
2020/04/27	6	21.20	0	0.00	21.15	6	3,460	0.17%
2020/04/24	0	0.00	4.5	20.92	20.90	-4.5	3,425	-0.13%
2020/04/23	3	20.95	5	21.10	20.95	-2	3,409	-0.06%
2020/04/22	5	20.20	9	20.16	20.80	-4	3,387	-0.12%
2020/04/21	15	20.25	14	20.33	20.20	1	3,324	0.03%
2020/04/20	0	0.00	1	20.70	20.95	-1	3,265	-0.03%
2020/04/17	2	21.08	1	21.15	20.55	1	3,240	0.03%
2020/04/16	4	20.85	11	20.76	20.85	-7	3,157	-0.22%
2020/04/15	9	20.93	7	20.86	20.90	2	3,105	0.06%
2020/04/14	6	20.21	5	20.60	21.05	1	2,969	0.03%
2020/04/13	6	19.44	6	19.96	20.00	0	2,621	0.00%
2020/04/10	0	0.00	1	18.10	18.20	-1	2,459	-0.04%
2020/04/08	5	17.97	0	0.00	17.95	5	2,440	0.20%
2020/04/07	1	17.45	15	17.40	17.40	-14	2,416	-0.58%
2020/04/06	0	0.00	2	16.75	16.95	-2	2,395	-0.08%
2020/04/01	1	16.70	0	0.00	16.70	1	2,396	0.04%
2020/03/31	0	0.00	1	16.35	16.60	-1	2,400	-0.04%
2020/03/30	0	0.00	10	16.10	16.30	-10	2,354	-0.42%
2020/03/27	12	16.03	2	16.30	15.90	10	2,331	0.43%
2020/03/26	1	15.70	0	0.00	16.05	1	2,299	0.04%
2020/03/25	1.3	15.56	5	15.85	15.55	-3.7	2,271	-0.16%
2020/03/20	12	14.86	1	15.30	15.40	11	2,274	0.48%
2020/03/19	4	14.20	2	14.55	14.10	2	2,221	0.09%
2020/03/18	16	15.75	5	15.55	15.60	11	2,341	0.47%
2020/03/17	6	16.51	0	0.00	16.00	6	2,311	0.26%
2020/03/16	1	18.15	1	17.30	17.30	0	2,284	0.00%
2020/03/13	9	17.60	2	17.65	17.80	7	2,241	0.31%
2020/03/12	1	19.40	1	19.70	19.55	0	2,211	0.00%
2020/03/11	2	20.73	0	0.00	20.40	2	2,177	0.09%
2020/03/09	1	20.65	0	0.00	20.30	1	2,086	0.05%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/05	0	0.00	2	21.50	21.60	-2	2,076	-0.10%
2020/03/03	1	21.50	0	0.00	21.40	1	2,083	0.05%
2020/02/27	1	21.15	0	0.00	21.20	1	2,061	0.05%
2020/02/26	1	21.70	0	0.00	21.80	1	2,046	0.05%
2020/02/25	1	21.40	0	0.00	21.80	1	2,030	0.05%
2020/02/20	0	0.00	1	22.00	21.90	-1	1,994	-0.05%
2020/02/19	5	22.00	8	22.03	21.95	-3	1,995	-0.15%
2020/02/18	0	0.00	1	21.80	21.90	-1	1,992	-0.05%
2020/02/13	1	21.90	0.5	21.85	21.85	0.5	1,991	0.03%
2020/02/12	1	21.05	1	20.85	21.20	0	1,884	0.00%
2020/02/11	1	20.55	0	0.00	20.75	1	1,879	0.05%
2020/02/07	1	20.40	0	0.00	20.30	1	1,892	0.05%
2020/02/06	1	20.75	0	0.00	20.80	1	1,938	0.05%
2020/02/05	1	20.70	0	0.00	20.55	1	1,942	0.05%
2020/02/04	1	20.30	0	0.00	20.30	1	1,947	0.05%
2020/01/31	1	20.25	0	0.00	20.45	1	1,921	0.05%
2020/01/14	20	22.60	1	22.65	22.60	19	1,922	0.99%
2020/01/09	1	22.15	0	0.00	22.10	1	2,173	0.05%
2020/01/06	2	22.58	90	22.75	22.45	-88	2,302	-3.82%
2020/01/03	1	23.25	0	0.00	23.20	1	2,294	0.04%
2019/12/31	1	23.50	0	0.00	23.55	1	2,292	0.04%
2019/12/26	0	0.00	1	23.65	23.70	-1	2,326	-0.04%
2019/12/23	2	23.45	0	0.00	23.35	2	2,359	0.08%
2019/12/20	4	23.60	4	23.80	23.45	0	2,375	0.00%
2019/12/19	2	23.63	1	23.60	23.55	1	2,383	0.04%
2019/12/18	8	23.40	8	23.60	23.60	0	2,351	0.00%
2019/12/17	7	23.52	0	0.00	23.55	7	2,387	0.29%
2019/12/16	32	23.35	32	23.32	23.40	0	2,458	0.00%
2019/12/13	3	23.38	2	23.85	23.00	1	2,504	0.04%
2019/12/09	1	22.75	1	22.85	22.50	0	2,419	0.00%
2019/11/29	0	0.00	4	22.20	22.20	-4	2,703	-0.15%
2019/11/13	0	0.00	1	23.00	22.80	-1	3,783	-0.03%
2019/11/07	10	22.85	0	0.00	22.85	10	4,288	0.23%
2019/11/05	1	22.80	1	23.00	23.10	0	4,537	0.00%
2019/11/04	2	22.40	1	22.45	22.45	1	4,550	0.02%
2019/11/01	3	22.30	3	22.23	22.20	0	4,580	0.00%
2019/10/31	1	22.85	3	22.60	22.50	-2	4,626	-0.04%
2019/10/30	4	23.10	0	0.00	23.05	4	4,621	0.09%
2019/10/29	11	23.45	0	0.00	23.05	11	4,696	0.23%
2019/10/28	20	23.30	0	0.00	23.30	20	4,841	0.41%
2019/10/25	2	23.53	0	0.00	23.45	2	4,989	0.04%
2019/10/24	2	23.83	0	0.00	23.85	2	5,145	0.04%
2019/10/23	3	23.95	1	24.30	23.95	2	5,511	0.04%
2019/10/22	1	24.00	1	24.10	23.95	0	5,525	0.00%
2019/10/21	3	24.02	0	0.00	23.95	3	5,553	0.05%
2019/10/18	0	0.00	24	24.88	24.50	-24	5,544	-0.43%
2019/10/16	2	24.40	7	23.97	24.40	-5	5,427	-0.09%
2019/10/15	1	23.25	0	0.00	23.40	1	5,354	0.02%
2019/10/14	2	23.50	0	0.00	23.20	2	5,387	0.04%
2019/10/09	20	23.30	0	0.00	23.55	20	5,408	0.37%
2019/10/07	3	24.05	3	24.05	24.00	0	5,413	0.00%
2019/10/01	20	23.40	0	0.00	23.35	20	5,384	0.37%
2019/09/25	21	23.85	4	23.85	23.75	17	5,326	0.32%
2019/09/24	24	24.17	40	24.30	24.10	-16	5,320	-0.30%
2019/09/23	1	24.45	1	24.35	24.40	0	5,308	0.00%
2019/09/20	20	24.15	1.4	24.11	24.35	18.6	5,316	0.35%
2019/09/19	4	24.14	2	24.08	24.15	2	5,254	0.04%
2019/09/18	4	24.88	7	25.00	24.85	-3	5,157	-0.06%
2019/09/17	20	24.95	2	24.98	25.15	18	5,087	0.35%
2019/09/16	0	0.00	7	24.71	24.70	-7	5,025	-0.14%
2019/09/11	2	24.55	5	24.85	24.65	-3	4,995	-0.06%
2019/09/09	5	24.70	23	24.96	24.65	-18	4,934	-0.36%
2019/09/06	5	24.65	0	0.00	24.60	5	4,866	0.10%
2019/09/05	1	24.90	102	24.73	25.05	-101	4,808	-2.10%	大賣/鉅額交易
2019/09/03	2	24.65	1	24.60	24.55	1	4,642	0.02%
2019/09/02	4	24.55	8	24.69	24.65	-4	4,630	-0.09%
2019/08/30	21	24.81	7	24.64	24.50	14	4,591	0.30%
2019/08/29	3	24.48	2	24.50	24.50	1	4,523	0.02%
2019/08/28	3	24.82	9	25.37	24.80	-6	4,445	-0.13%
2019/08/27	9	24.93	11	25.01	25.00	-2	4,189	-0.05%
2019/08/23	1	24.30	0	0.00	24.15	1	4,017	0.02%
2019/08/22	2	24.53	33	24.33	24.30	-31	3,947	-0.79%
2019/08/21	0	0.00	1	23.95	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	47	23.97	23.75	-47	3,787	-1.24%
2019/08/19	0	0.00	3	24.10	23.95	-3	3,732	-0.08%
2019/08/16	1	24.20	0.9	23.90	24.00	0.1	3,679	0.00%
2019/08/15	0	0.00	12	23.43	23.90	-12	3,581	-0.34%
2019/08/14	50	23.53	2	23.58	23.45	48	3,496	1.37%
2019/08/13	30	23.52	0	0.00	23.25	30	3,417	0.88%
2019/08/12	10	24.35	41	24.64	24.40	-31	3,258	-0.95%
2019/08/08	22	23.66	8	23.69	23.95	14	3,059	0.46%
2019/08/07	15	22.88	0	0.00	23.10	15	2,846	0.53%
2019/08/06	0	0.00	2	22.55	22.70	-2	2,778	-0.07%
2019/08/05	20	22.70	3	22.72	22.65	17	2,760	0.62%
2019/08/02	2	22.23	0	0.00	22.50	2	2,744	0.07%
2019/08/01	2	22.75	5	22.88	22.90	-3	2,708	-0.11%
2019/07/31	30	22.53	5.5	22.71	22.90	24.5	2,698	0.91%
2019/07/30	32	22.44	14	23.05	22.60	18	2,631	0.68%
2019/07/29	10	22.75	3	22.85	22.95	7	2,515	0.28%
2019/07/26	75	22.60	8	22.63	22.40	67	2,410	2.78%
2019/07/25	25	21.71	92	22.10	21.90	-67	2,313	-2.90%
2019/07/24	0	0.00	5	20.65	20.70	-5	1,937	-0.26%
2019/07/17	0	0.00	2	20.75	20.90	-2	2,191	-0.09%
2019/07/16	0	0.00	20	20.75	20.75	-20	2,195	-0.91%
2019/07/15	0	0.00	7	20.79	20.90	-7	2,164	-0.32%
2019/07/03	0	0.00	10	19.85	19.80	-10	2,256	-0.44%
2019/07/02	0	0.00	15	20.00	19.95	-15	2,290	-0.65%
2019/07/01	0	0.00	2	20.10	20.15	-2	2,299	-0.09%
2019/06/28	0	0.00	25	19.80	19.85	-25	2,303	-1.09%
2019/06/27	0	0.00	3	19.70	19.70	-3	2,347	-0.13%
2019/06/26	5	19.45	1	19.50	19.40	4	2,343	0.17%
2019/06/25	0	0.00	1	19.70	19.50	-1	2,351	-0.04%
2019/06/14	7	19.48	2	19.30	19.40	5	2,902	0.17%
2019/06/13	2	19.25	2	19.55	19.55	0	2,980	0.00%
2019/06/12	25	19.25	0	0.00	19.35	25	2,989	0.84%
2019/06/11	21	19.10	0	0.00	19.20	21	3,014	0.70%
2019/06/10	1	19.00	0	0.00	19.10	1	3,033	0.03%
2019/06/04	10	19.03	0	0.00	18.95	10	3,112	0.32%
2019/05/31	1	18.95	0	0.00	19.20	1	3,120	0.03%
2019/05/30	3	18.45	3	18.65	18.85	0	3,105	0.00%
2019/05/15	0	0.00	1	18.25	18.20	-1	3,561	-0.03%
2019/05/14	0	0.00	4	17.44	17.85	-4	3,562	-0.11%
2019/05/13	1	18.25	0	0.00	18.00	1	3,545	0.03%
2019/05/10	0	0.00	15	19.15	18.75	-15	3,521	-0.43%
2019/05/09	0	0.00	2	19.70	19.10	-2	3,511	-0.06%
2019/05/06	15	20.11	1	20.10	19.90	14	3,432	0.41%
2019/05/03	0	0.00	2	20.65	20.65	-2	3,372	-0.06%
2019/04/29	5	19.85	2	20.10	19.80	3	3,266	0.09%
2019/04/26	2	20.43	1	20.40	20.35	1	3,205	0.03%
2019/04/25	25	20.66	17	20.78	20.55	8	3,170	0.25%
2019/04/19	0	0.00	2	19.75	19.70	-2	3,462	-0.06%
2019/04/18	0	0.00	1	20.00	19.60	-1	3,514	-0.03%
2019/04/17	0	0.00	1	20.15	20.05	-1	3,613	-0.03%
2019/04/16	15	19.97	0	0.00	19.95	15	3,671	0.41%
2019/04/11	1	19.90	0	0.00	19.80	1	3,703	0.03%
2019/04/08	6	20.40	0	0.00	20.35	6	3,693	0.16%
2019/03/29	1	19.80	0	0.00	19.80	1	3,580	0.03%
2019/03/22	1	20.00	1	20.20	19.90	0	3,661	0.00%
2019/03/21	2	21.05	28	20.98	20.60	-26	3,556	-0.73%
2019/03/20	21	20.06	0	0.00	20.60	21	3,315	0.63%
2019/03/19	1	20.00	0	0.00	19.85	1	3,244	0.03%
2019/03/18	10	19.80	0	0.00	19.75	10	3,269	0.31%
2019/03/11	1	19.55	0	0.00	19.55	1	3,307	0.03%
2019/03/06	5	19.45	0	0.00	19.35	5	3,552	0.14%
2019/03/05	0	0.00	1	19.35	19.30	-1	3,564	-0.03%
2019/03/04	1	19.25	0	0.00	19.50	1	3,557	0.03%
2019/02/22	1	19.10	0	0.00	19.20	1	3,538	0.03%
2019/02/20	0	0.00	1.7	18.19	18.35	-1.7	3,353	-0.05%
2019/02/19	0	0.00	2	17.90	17.95	-2	3,316	-0.06%
2019/02/18	0	0.00	2	17.70	17.60	-2	3,320	-0.06%
2019/02/15	0	0.00	1	17.80	17.80	-1	3,313	-0.03%
2019/02/14	1	18.20	0	0.00	18.05	1	3,320	0.03%
2019/02/11	2	17.90	0	0.00	17.95	2	3,348	0.06%
2019/01/29	1	17.65	0	0.00	17.60	1	3,315	0.03%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/25	2	17.60	0	0.00	17.70	2	3,343	0.06%
2019/01/21	0	0.00	1	18.00	17.90	-1	3,388	-0.03%
2019/01/18	2	18.03	1	18.20	18.20	1	3,368	0.03%
2019/01/17	0	0.00	1	17.95	17.90	-1	3,358	-0.03%
2019/01/16	1	18.50	0	0.00	18.35	1	3,303	0.03%
2019/01/09	0	0.00	7	17.97	18.35	-7	2,634	-0.27%
2019/01/08	0	0.00	1	18.00	17.60	-1	2,495	-0.04%
2019/01/07	2	17.68	7	17.40	17.65	-5	2,410	-0.21%
2019/01/04	1	16.70	0	0.00	16.80	1	2,357	0.04%
2019/01/03	0	0.00	1	16.90	16.65	-1	2,368	-0.04%
2018/12/27	6	16.72	1	16.90	16.60	5	2,366	0.21%
2018/12/26	1	16.60	0	0.00	16.35	1	2,331	0.04%
2018/12/21	1	15.95	0	0.00	16.25	1	2,315	0.04%
2018/12/19	1	16.75	0	0.00	16.70	1	2,241	0.04%
2018/12/18	3	16.95	0	0.00	16.75	3	2,223	0.13%
2018/12/17	1	17.75	0	0.00	17.10	1	2,190	0.05%
2018/12/12	0	0.00	2	17.15	17.20	-2	2,129	-0.09%
2018/12/11	1	17.10	1	17.10	17.10	0	2,087	0.00%
2018/12/05	0	0.00	1	17.30	17.25	-1	1,902	-0.05%
2018/11/30	0	0.00	1	16.50	15.95	-1	1,855	-0.05%
2018/11/29	30	16.78	30	16.55	16.30	0	1,738	0.00%
2018/11/28	0	0.00	3	16.00	16.10	-3	1,690	-0.18%
2018/10/26	3	13.40	4	13.45	13.35	-1	1,913	-0.05%
2018/10/25	3	13.65	0	0.00	13.65	3	1,910	0.16%
2018/10/24	1	14.55	3	14.52	14.20	-2	1,910	-0.10%
2018/10/23	0	0.00	3	14.45	14.30	-3	1,925	-0.16%
2018/10/19	1	14.05	0	0.00	14.50	1	1,953	0.05%
2018/10/18	1	14.00	0	0.00	14.10	1	1,971	0.05%
2018/10/15	5	13.55	0	0.00	13.60	5	2,160	0.23%
2018/10/11	9	13.87	0	0.00	13.85	9	2,342	0.38%
2018/09/27	1	16.20	1	16.05	16.25	0	2,628	0.00%
2018/09/26	1	15.95	0	0.00	15.95	1	2,741	0.04%
2018/09/25	0	0.00	1	15.80	15.80	-1	2,813	-0.04%
2018/09/17	1	15.70	0	0.00	15.70	1	2,894	0.03%
2018/09/14	0	0.00	2	15.43	15.55	-2	2,901	-0.07%
2018/09/12	3	14.90	0	0.00	14.95	3	2,941	0.10%
2018/09/11	1	15.05	0	0.00	14.95	1	2,962	0.03%
2018/09/10	3	15.15	1	15.60	14.80	2	2,985	0.07%
2018/09/07	8	15.53	0	0.00	15.40	8	2,976	0.27%
2018/09/06	11	16.15	0	0.00	16.00	11	2,944	0.37%
2018/09/05	4	16.88	0	0.00	16.65	4	2,909	0.14%
2018/09/04	1	17.35	0	0.00	17.35	1	2,899	0.03%
2018/08/27	0	0.00	1	17.25	17.65	-1	3,079	-0.03%
2018/08/23	3	16.90	0	0.00	16.90	3	3,147	0.10%
2018/08/20	3	16.60	0	0.00	16.60	3	3,241	0.09%
2018/08/17	3	16.95	0	0.00	16.90	3	3,233	0.09%
2018/08/16	5	16.91	0	0.00	16.80	5	3,223	0.16%
2018/08/15	3	17.55	0	0.00	17.60	3	3,140	0.10%
2018/08/14	3	17.70	0	0.00	17.80	3	3,162	0.09%
2018/08/13	0	0.00	4	18.46	17.80	-4	3,148	-0.13%
2018/08/10	1	19.40	0	0.00	19.30	1	3,056	0.03%
2018/08/08	1	19.70	0	0.00	19.40	1	3,124	0.03%
2018/08/07	1	19.80	2	19.85	19.85	-1	3,083	-0.03%
2018/08/02	2	20.63	0	0.00	20.60	2	2,990	0.07%
2018/07/30	0	0.00	1	21.40	21.25	-1	2,983	-0.03%
2018/07/27	3	21.30	0	0.00	21.35	3	2,973	0.10%
2018/07/25	1	21.20	0	0.00	21.20	1	2,977	0.03%
2018/07/18	2	22.70	11	22.59	23.00	-9	2,858	-0.31%
2018/07/17	4	22.14	0	0.00	21.90	4	2,785	0.14%
2018/07/16	2	22.35	0	0.00	22.10	2	2,825	0.07%
2018/07/13	0	0.00	2	21.98	22.25	-2	2,785	-0.07%
2018/07/11	0	0.00	1	21.65	21.35	-1	2,824	-0.04%
2018/07/06	1	21.10	0	0.00	21.60	1	2,882	0.03%
2018/07/04	3	22.38	3	22.52	22.15	0	2,974	0.00%
2018/07/03	0	0.00	1	22.05	21.70	-1	2,915	-0.03%
2018/06/29	0	0.00	1	21.45	21.65	-1	2,876	-0.03%
2018/06/28	0	0.00	5	20.86	20.90	-5	2,842	-0.18%
2018/06/21	2	21.00	5	21.25	21.00	-3	3,077	-0.10%
2018/06/19	5	21.50	0	0.00	21.60	5	3,094	0.16%
2018/06/13	0	0.00	22	21.70	21.65	-22	3,118	-0.71%
2018/06/12	0	0.00	4	21.60	21.75	-4	3,121	-0.13%
2018/06/08	1	21.45	0	0.00	21.35	1	3,112	0.03%
2018/06/06	2	21.80	15	22.05	21.90	-13	3,152	-0.41%
2018/06/05	13	21.80	27	21.96	21.80	-14	3,179	-0.44%
2018/06/04	14	21.95	7	22.07	21.95	7	3,398	0.21%
2018/06/01	12	21.97	0	0.00	21.90	12	3,347	0.36%
2018/05/31	3	21.20	2	21.30	21.45	1	3,259	0.03%
2018/05/29	7	21.14	0	0.00	21.10	7	3,290	0.21%
2018/05/23	1	20.60	0	0.00	20.60	1	3,331	0.03%
2018/05/22	2	20.65	4	20.45	20.60	-2	3,346	-0.06%
2018/05/21	2	20.30	0	0.00	20.35	2	3,348	0.06%
2018/05/17	124	20.28	111	20.37	20.20	13	3,403	0.38%	大買/大賣/
2018/05/14	2	19.30	0	0.00	19.30	2	3,557	0.06%
2018/05/10	2	19.75	0	0.00	19.70	2	3,637	0.05%
2018/05/09	3	19.75	0	0.00	19.70	3	3,727	0.08%
2018/05/08	3	19.70	0	0.00	19.65	3	3,892	0.08%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/04/30	1	20.00	0	0.00	20.00	1	4,168	0.02%
2018/04/27	3	20.00	1	19.95	19.95	2	4,512	0.04%
2018/04/26	1	20.10	0	0.00	19.90	1	4,859	0.02%
2018/04/25	1	19.85	0	0.00	20.25	1	4,925	0.02%
2018/04/24	2	20.23	0	0.00	20.00	2	4,969	0.04%
2018/04/23	1	21.50	0	0.00	20.70	1	4,979	0.02%
2018/04/20	4	21.60	3	21.65	21.60	1	5,005	0.02%
2018/04/19	2	22.13	0	0.00	22.05	2	5,001	0.04%
2018/04/18	2	22.30	0	0.00	22.20	2	5,044	0.04%
2018/04/17	2	22.45	0	0.00	22.40	2	5,106	0.04%
2018/04/16	0	0.00	2	22.45	22.30	-2	5,375	-0.04%
2018/04/13	2.2	22.66	4	22.69	22.65	-1.8	5,729	-0.03%
2018/04/12	3	22.85	3	22.47	23.00	0	5,955	0.00%
2018/04/11	0	0.00	2	22.53	22.30	-2	6,395	-0.03%
2018/04/10	1	22.80	0	0.00	22.55	1	6,675	0.01%
2018/04/09	2	23.08	3	23.35	23.00	-1	6,656	-0.02%
2018/04/03	4	23.05	0	0.00	23.05	4	6,643	0.06%
2018/04/02	1	23.45	0	0.00	23.45	1	6,632	0.02%
2018/03/31	0.3	23.65	1	23.60	23.65	-0.7	6,908	-0.01%
2018/03/30	2.2	23.46	1	23.40	23.50	1.2	7,009	0.02%
2018/03/29	3	23.40	0	0.00	23.30	3	7,064	0.04%
2018/03/27	0	0.00	1	23.65	23.55	-1	7,227	-0.01%
2018/03/26	4	23.56	0	0.00	23.50	4	7,231	0.06%
2018/03/22	1	24.20	0	0.00	24.35	1	7,170	0.01%
2018/03/21	0	0.00	1	24.00	24.10	-1	7,235	-0.01%
2018/03/20	1	24.35	1	24.15	24.10	0	7,300	0.00%
2018/03/19	1	24.70	0	0.00	24.60	1	7,305	0.01%
2018/03/14	1	25.00	11	24.97	24.90	-10	7,340	-0.14%
2018/03/12	0	0.00	1	24.70	24.55	-1	7,371	-0.01%
2018/03/08	4	25.41	7	25.49	25.00	-3	7,432	-0.04%
2018/03/07	0	0.00	2	25.15	24.65	-2	7,411	-0.03%
2018/03/05	0	0.00	5	24.95	24.70	-5	8,122	-0.06%
2018/03/01	2	24.50	0	0.00	25.00	2	8,451	0.02%
2018/02/27	0	0.00	2	24.90	24.85	-2	8,835	-0.02%
2018/02/22	5	24.45	0	0.00	24.60	5	9,325	0.05%
2018/02/21	0	0.00	1	24.55	24.55	-1	9,355	-0.01%
2018/02/12	1	23.80	1	23.70	23.55	0	9,391	0.00%
2018/02/08	1	24.20	0	0.00	24.20	1	9,334	0.01%
2018/02/06	14	24.28	2	24.15	24.15	12	9,325	0.13%
2018/02/05	2	25.13	0	0.00	25.30	2	9,188	0.02%
2018/02/02	4	25.80	0	0.00	25.60	4	9,169	0.04%
2018/02/01	3	26.12	5	25.85	25.85	-2	9,251	-0.02%
2018/01/31	15	26.11	24	26.16	26.25	-9	9,437	-0.10%
2018/01/29	0	0.00	1	25.60	25.55	-1	9,418	-0.01%
2018/01/25	1	25.40	0	0.00	25.30	1	9,443	0.01%
2018/01/23	4	26.08	0	0.00	25.70	4	9,402	0.04%
2018/01/22	0	0.00	9	26.13	26.35	-9	9,082	-0.10%
2018/01/19	2	25.50	11	25.50	25.45	-9	8,842	-0.10%
2018/01/17	0	0.00	1	25.60	25.40	-1	8,787	-0.01%
2018/01/16	2	25.55	2	25.60	25.55	0	8,741	0.00%
2018/01/12	1	25.50	0	0.00	25.30	1	8,675	0.01%
2018/01/11	2	25.35	3	25.40	25.25	-1	8,644	-0.01%
2018/01/10	27	26.36	31	26.07	25.80	-4	8,592	-0.05%
2018/01/09	21	25.84	14	26.16	26.50	7	8,344	0.08%
2018/01/08	13	25.44	2	26.05	25.35	11	8,085	0.14%
2018/01/05	13	25.92	36	25.67	25.75	-23	7,868	-0.29%
2018/01/04	24	25.08	9	25.11	25.15	15	7,473	0.20%
2018/01/03	10	24.40	0	0.00	24.20	10	7,221	0.14%
2018/01/02	0	0.00	9	24.14	24.15	-9	7,271	-0.12%