映泰 (2399)-凱基-中壢券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
23.20
漲跌
▼0.70
漲幅
-2.93%
成交量
14,640張
產業
上市電腦週邊類股
314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

映泰 (2399)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/31	19	23.40	2	23.85	23.20	17	2,095	0.81%
2024/05/30	29	23.74	7	23.75	23.90	22	2,090	1.05%
2024/05/29	2	21.75	0	0.00	21.75	2	1,845	0.11%
2024/05/28	0	0.00	1	21.55	21.50	-1	2,303	-0.04%
2024/05/27	0	0.00	1	21.20	21.25	-1	2,430	-0.04%
2024/05/23	1	20.80	0	0.00	20.80	1	2,501	0.04%
2024/05/21	6	21.60	8	21.31	21.15	-2	2,537	-0.08%
2024/05/17	0	0.00	12	20.96	20.85	-12	2,592	-0.46%
2024/05/16	1	20.90	6	20.87	20.75	-5	2,663	-0.19%
2024/05/15	0	0.00	1	20.65	20.60	-1	2,924	-0.03%
2024/05/14	1	20.40	1	20.50	20.50	0	3,129	0.00%
2024/05/07	0	0.00	1	20.80	21.35	-1	3,185	-0.03%
2024/05/06	3	20.97	1	21.05	20.70	2	3,166	0.06%
2024/04/25	1	20.45	0	0.00	20.40	1	3,235	0.03%
2024/04/19	9	20.37	0	0.00	20.40	9	3,263	0.28%
2024/04/16	6	20.96	0	0.00	21.25	6	3,411	0.18%
2024/04/15	1	22.20	35	22.31	22.20	-34	3,405	-1.00%
2024/04/12	2	22.93	0	0.00	22.95	2	3,392	0.06%
2024/04/09	3	23.20	8	23.08	23.05	-5	3,443	-0.15%
2024/04/08	3	23.05	0	0.00	22.90	3	3,458	0.09%
2024/04/01	0	23.65	0	0.00	23.40	0	3,715	0.00%
2024/03/26	2	23.45	0	0.00	23.25	2	3,782	0.05%
2024/03/25	0	0.00	1	23.10	23.15	-1	3,757	-0.03%
2024/03/22	0	0.00	5	23.10	23.10	-5	3,785	-0.13%
2024/03/21	2	22.90	0	0.00	22.90	2	3,797	0.05%
2024/03/20	5	23.10	28	22.99	22.80	-23	3,812	-0.60%
2024/03/19	2	23.20	2	23.15	23.15	0	3,828	0.00%
2024/03/18	0	0.00	1	23.40	23.40	-1	3,993	-0.03%
2024/03/15	0	0.00	7	23.35	23.35	-7	4,061	-0.17%
2024/03/13	6	24.58	20	24.22	23.80	-14	4,252	-0.33%
2024/03/12	9	24.68	17	24.57	24.80	-8	4,941	-0.16%
2024/03/11	1	23.95	1	24.30	24.10	0	5,391	0.00%
2024/03/08	6	24.23	0	0.00	23.90	6	5,484	0.11%
2024/03/07	7	25.13	3	24.62	24.15	4	5,448	0.07%
2024/03/06	4	24.75	2	24.70	24.65	2	5,366	0.04%
2024/03/05	66	25.10	46	25.59	25.15	20	5,334	0.37%
2024/03/04	8	25.31	9	25.05	24.65	-1	5,159	-0.02%
2024/03/01	27	26.24	54	25.82	25.95	-27	5,079	-0.53%
2024/02/29	0	0.00	43	26.59	26.65	-43	4,615	-0.93%
2024/02/27	6	24.98	0	0.00	24.25	6	4,502	0.13%
2024/02/26	30	24.65	0	0.00	24.90	30	4,489	0.67%
2024/02/23	5	24.90	12	24.43	24.35	-7	4,488	-0.16%
2024/02/22	5	24.90	2	24.55	24.55	3	4,511	0.07%
2024/02/20	1	25.20	1	25.00	24.90	0	4,483	0.00%
2024/02/19	1	25.30	16	25.59	25.45	-15	4,459	-0.34%
2024/02/16	17	25.87	23	25.79	25.80	-6	4,428	-0.14%
2024/02/15	37	24.69	16	24.64	24.40	21	4,183	0.50%
2024/02/05	10	23.38	0	0.00	23.10	10	4,046	0.25%
2024/02/01	0	0.00	1	22.80	22.85	-1	4,218	-0.02%
2024/01/31	0	0.00	1	23.10	23.00	-1	4,248	-0.02%
2024/01/29	0	0.00	1	23.15	23.15	-1	4,291	-0.02%
2024/01/25	1	23.90	2	23.65	23.75	-1	4,429	-0.02%
2024/01/24	0.5	23.45	0	0.00	23.30	0.5	4,401	0.01%
2024/01/23	10	23.45	1	23.35	23.45	9	4,458	0.20%
2024/01/17	0.5	23.25	1	23.40	23.10	-0.5	4,823	-0.01%
2024/01/11	3	23.83	3	24.22	24.35	0	5,159	0.00%
2024/01/09	1	24.40	1	23.60	23.60	0	5,121	0.00%
2024/01/08	0	0.00	2	23.70	23.70	-2	5,131	-0.04%
2024/01/04	1	23.75	1	23.90	23.95	0	5,273	0.00%
2024/01/03	5	24.70	3	24.40	24.15	2	5,419	0.04%
2024/01/02	3	24.67	3	24.60	24.65	0	5,499	0.00%
2023/12/29	1	24.45	0	0.00	24.40	1	5,503	0.02%
2023/12/28	10	25.20	1	24.70	24.70	9	5,508	0.16%
2023/12/27	1	25.30	3	25.17	25.05	-2	5,464	-0.04%
2023/12/26	1	24.40	0	0.00	24.30	1	5,325	0.02%
2023/12/25	1	24.30	0	0.00	24.20	1	5,306	0.02%
2023/12/22	2	23.75	0	0.00	23.90	2	5,272	0.04%
2023/12/21	1	23.90	0	0.00	23.75	1	5,272	0.02%
2023/12/19	5	23.87	5	23.44	23.45	0	5,302	0.00%
2023/12/18	2	23.93	0	0.00	23.80	2	5,370	0.04%
2023/12/15	6	24.25	0	0.00	24.10	6	5,403	0.11%
2023/12/14	0	0.00	6	24.70	24.40	-6	5,412	-0.11%
2023/12/13	38	25.10	9	24.70	24.50	29	5,446	0.53%
2023/12/12	19	24.31	9	24.11	24.05	10	5,464	0.18%
2023/12/11	0	0.00	4	24.78	24.65	-4	5,409	-0.07%
2023/12/08	9	25.55	6	25.53	25.20	3	5,341	0.06%
2023/12/07	50	26.13	33	26.23	25.15	17	5,206	0.33%
2023/12/06	10	26.03	36	26.40	26.40	-26	4,527	-0.57%
2023/12/05	2	24.13	2	24.30	24.00	0	3,970	0.00%
2023/12/04	3	24.05	3	23.80	23.75	0	3,887	0.00%
2023/11/30	1	23.75	0	0.00	23.80	1	3,881	0.03%
2023/11/29	1	24.05	0	0.00	23.75	1	3,895	0.03%
2023/11/28	0	0.00	1	23.20	23.90	-1	3,976	-0.03%
2023/11/27	1	23.05	0	0.00	23.00	1	3,937	0.03%
2023/11/24	0	0.00	1	23.35	23.30	-1	3,977	-0.03%
2023/11/21	3	24.80	4	24.36	24.40	-1	4,093	-0.02%
2023/11/16	6	24.58	5	24.20	24.20	1	4,404	0.02%
2023/11/14	2	24.40	0	0.00	24.35	2	4,441	0.05%
2023/11/13	6	23.95	3	24.60	24.40	3	4,590	0.07%
2023/11/10	7	23.65	5	23.65	23.55	2	4,537	0.04%
2023/11/09	8	24.78	6	24.68	24.10	2	4,518	0.04%
2023/11/08	1	24.60	0	0.00	24.15	1	4,352	0.02%
2023/11/07	0	0.00	4	24.43	24.35	-4	4,347	-0.09%
2023/11/06	7	24.42	4	24.40	24.50	3	4,382	0.07%
2023/11/03	4	24.40	8	24.40	24.45	-4	4,397	-0.09%
2023/11/02	9	24.26	8	23.84	24.25	1	4,367	0.02%
2023/11/01	7	23.84	6	23.42	23.25	1	4,306	0.02%
2023/10/31	0	0.00	3	23.85	23.55	-3	4,300	-0.07%
2023/10/30	3	23.82	2	23.60	23.55	1	4,296	0.02%
2023/10/27	8	24.71	5	24.15	24.20	3	4,346	0.07%
2023/10/26	10	24.58	10	24.23	23.90	0	4,321	0.00%
2023/10/25	4	24.61	2	24.35	24.30	2	4,347	0.05%
2023/10/24	9	24.47	11	24.39	24.45	-2	4,266	-0.05%
2023/10/23	12	24.31	24	24.36	24.05	-12	4,260	-0.28%
2023/10/20	1	22.35	0	0.00	22.50	1	4,310	0.02%
2023/10/19	1	22.85	5	23.25	22.90	-4	4,367	-0.09%
2023/10/18	4	23.70	0	0.00	23.35	4	4,473	0.09%
2023/10/17	9	23.96	6	23.40	23.35	3	4,516	0.07%
2023/10/16	0	0.00	2	23.60	23.60	-2	4,719	-0.04%
2023/10/13	10	24.10	10	24.40	24.15	0	5,274	0.00%
2023/10/12	11	24.92	12	24.40	24.85	-1	5,447	-0.02%
2023/10/11	27	25.28	58.1	24.87	24.10	-31.1	5,510	-0.56%
2023/10/06	4	24.49	11	24.35	24.55	-7	5,613	-0.12%
2023/10/05	1	23.70	1	23.85	23.65	0	5,956	0.00%
2023/10/04	5	23.46	0	0.00	23.05	5	6,043	0.08%
2023/10/03	0	0.00	2	23.70	23.70	-2	6,098	-0.03%
2023/10/02	4	23.75	4	24.41	24.25	0	6,158	0.00%
2023/09/28	0	0.00	6	23.35	23.30	-6	6,202	-0.10%
2023/09/27	5	23.55	0	0.00	23.30	5	6,381	0.08%
2023/09/26	6	24.14	6	23.61	23.55	0	6,947	0.00%
2023/09/25	15	24.17	9	24.13	24.00	6	7,057	0.09%
2023/09/22	4	24.10	0	0.00	24.20	4	7,090	0.06%
2023/09/21	6	24.30	16	24.31	24.35	-10	7,137	-0.14%
2023/09/20	8	24.24	12	24.32	24.25	-4	7,080	-0.06%
2023/09/19	4	24.35	4	23.90	23.85	0	7,069	0.00%
2023/09/18	8	24.83	5	24.36	24.20	3	7,103	0.04%
2023/09/15	34	24.44	7.1	24.46	24.40	26.9	7,189	0.37%
2023/09/14	0	0.00	2	23.38	23.30	-2	7,051	-0.03%
2023/09/12	1	22.95	2	22.70	22.55	-1	7,182	-0.01%
2023/09/11	1	22.80	0	0.00	22.40	1	7,443	0.01%
2023/09/08	5	23.77	4	23.50	23.50	1	7,598	0.01%
2023/09/06	5	24.20	6	23.87	23.80	-1	7,906	-0.01%
2023/09/05	5	24.00	0	0.00	24.10	5	8,309	0.06%
2023/09/04	0.1	23.70	8	24.02	23.90	-7.9	8,451	-0.09%
2023/09/01	16.1	24.09	4.1	24.22	24.20	12	8,569	0.14%
2023/08/31	0	0.00	14	23.50	23.50	-14	9,008	-0.16%
2023/08/30	18	24.11	3	23.60	23.50	15	9,285	0.16%
2023/08/29	4	23.18	0	0.00	23.35	4	9,421	0.04%
2023/08/28	4	23.75	6	23.08	23.10	-2	9,472	-0.02%
2023/08/25	4	24.20	14	24.17	24.05	-10	9,515	-0.11%
2023/08/24	31.1	25.00	6	25.20	25.40	25.1	9,764	0.26%
2023/08/23	1	22.95	0.8	23.01	23.25	0.2	9,712	0.00%
2023/08/22	0	0.00	0.2	23.40	22.85	-0.2	9,950	0.00%
2023/08/21	0	0.00	3.1	23.25	23.20	-3.1	10,300	-0.03%
2023/08/18	2	24.33	8	24.05	23.60	-6	10,860	-0.06%
2023/08/17	24	23.90	3	24.02	24.20	21	11,068	0.19%
2023/08/15	0	0.00	2	22.70	22.55	-2	11,188	-0.02%
2023/08/14	2	21.95	0	0.00	21.95	2	11,162	0.02%
2023/08/11	1	22.55	0	0.00	22.45	1	11,138	0.01%
2023/08/10	6	22.58	0	0.00	22.50	6	11,115	0.05%
2023/08/09	1	23.40	0	0.00	23.45	1	11,060	0.01%
2023/08/08	2	23.65	2	23.30	23.40	0	11,011	0.00%
2023/08/07	2	23.30	4	23.95	23.90	-2	10,990	-0.02%
2023/08/04	1	23.60	3	23.50	23.45	-2	10,955	-0.02%
2023/08/02	7	23.94	5	23.80	23.75	2	10,926	0.02%
2023/08/01	8	24.64	2	24.50	24.75	6	10,867	0.06%
2023/07/31	0	0.00	3	26.00	25.15	-3	10,775	-0.03%
2023/07/28	11	25.81	1	25.35	25.40	10	10,689	0.09%
2023/07/27	1	26.60	2	26.43	26.45	-1	10,564	-0.01%
2023/07/26	20	26.81	6	26.45	26.40	14	10,494	0.13%
2023/07/25	15	27.86	46	28.00	27.85	-31	10,331	-0.30%
2023/07/24	3	26.65	0	0.00	27.00	3	10,090	0.03%
2023/07/21	0	0.00	1	27.20	27.10	-1	10,009	-0.01%
2023/07/20	1	26.60	41	26.81	26.55	-40	9,888	-0.40%
2023/07/19	18	27.18	31	27.27	26.85	-13	9,796	-0.13%
2023/07/18	39	27.85	29	27.61	27.75	10	9,579	0.10%
2023/07/17	4	27.18	29	27.06	26.70	-25	9,000	-0.28%
2023/07/14	4	26.44	22	26.43	26.70	-18	8,785	-0.20%
2023/07/13	10	26.58	15	26.26	26.50	-5	8,625	-0.06%
2023/07/12	36	26.73	19	26.76	26.75	17	8,359	0.20%
2023/07/11	6	24.96	3	24.97	25.20	3	7,902	0.04%
2023/07/10	2	25.55	1	24.70	25.00	1	7,807	0.01%
2023/07/07	9	24.73	12	24.90	24.90	-3	7,768	-0.04%
2023/07/06	5	25.39	11	25.19	25.35	-6	7,695	-0.08%
2023/07/05	25	25.67	15	25.34	25.35	10	7,608	0.13%
2023/07/04	63	26.98	118	26.80	26.55	-55	7,426	-0.74%	大賣/
2023/07/03	0	0.00	44	25.50	25.50	-44	6,856	-0.64%
2023/06/30	11	22.98	15	23.00	23.20	-4	6,749	-0.06%
2023/06/29	15	22.76	24	22.83	22.95	-9	6,691	-0.13%
2023/06/28	5	22.50	1	22.30	22.30	4	6,632	0.06%
2023/06/27	9	21.97	12	21.89	21.85	-3	6,615	-0.05%
2023/06/26	41	22.58	18	22.72	22.30	23	6,608	0.35%
2023/06/21	24	22.93	9	22.94	22.95	15	6,567	0.23%
2023/06/20	5	22.35	5	22.50	22.60	0	6,451	0.00%
2023/06/19	6	22.27	0	0.00	22.30	6	6,456	0.09%
2023/06/16	6	22.65	7	22.54	22.60	-1	6,565	-0.02%
2023/06/15	121	23.24	79	23.41	23.10	42	6,531	0.64%	大買/
2023/06/14	4	22.90	54	23.12	23.20	-50	6,413	-0.78%
2023/06/13	6	22.75	14	22.58	22.55	-8	6,256	-0.13%
2023/06/12	15	22.72	31	22.47	22.40	-16	6,262	-0.26%
2023/06/09	111	22.96	78	23.23	22.70	33	6,134	0.54%	大買/
2023/06/08	23	21.50	2	21.65	21.35	21	5,747	0.37%
2023/06/07	17	21.54	13	21.23	21.15	4	5,610	0.07%
2023/06/06	137	22.24	82	22.40	21.60	55	5,479	1.00%	大買/
2023/06/05	64	21.21	14	22.21	22.65	50	4,926	1.01%
2023/06/02	10	20.48	20	20.80	20.60	-10	4,660	-0.21%
2023/06/01	0	0.00	3	20.00	20.10	-3	4,478	-0.07%
2023/05/31	15	19.93	5	19.90	19.80	10	4,426	0.23%
2023/05/30	25	20.53	7	20.49	20.00	18	4,328	0.42%
2023/05/29	23	20.89	63	20.81	20.80	-40	3,989	-1.00%
2023/05/26	38	20.72	18	21.15	20.65	20	3,914	0.51%
2023/05/25	30	20.94	45	20.83	20.65	-15	3,919	-0.38%
2023/05/24	51	20.10	32	19.87	19.90	19	3,547	0.54%
2023/05/23	1	19.15	52.5	19.02	19.50	-51.5	2,983	-1.73%
2023/05/22	17	17.30	14.5	16.99	17.75	2.5	2,692	0.09%
2023/05/19	17	16.36	2	16.48	16.15	15	2,522	0.59%
2023/05/18	30	15.60	0	0.00	15.60	30	2,498	1.20%
2023/05/12	2	15.05	0	0.00	15.05	2	2,608	0.08%
2023/04/19	0	16.13	0	0.00	15.75	0	2,882	0.00%
2023/04/18	1	15.80	1	15.80	15.80	0	2,878	0.00%
2023/04/17	2	16.15	0	0.00	16.05	2	2,885	0.07%
2023/04/14	0	16.60	3	16.40	16.20	-3	2,890	-0.10%
2023/04/13	4	16.29	5	16.25	16.20	-1	3,002	-0.03%
2023/04/06	0	0.00	6	15.73	15.85	-6	2,983	-0.20%
2023/03/31	9	15.96	5	15.95	15.95	4	2,977	0.13%
2023/03/28	0	0.00	1.1	16.24	16.25	-1.1	2,980	-0.04%
2023/03/27	1	16.80	1	16.75	16.70	0	2,960	0.00%
2023/03/24	0	0.00	20	17.15	17.20	-20	2,982	-0.67%
2023/03/23	0	0.00	21	17.15	17.05	-21	3,221	-0.65%
2023/03/22	2	17.23	2	17.28	17.10	0	3,351	0.00%
2023/03/21	10	17.31	7	17.19	17.20	3	3,292	0.09%
2023/03/20	1	16.60	16	16.72	16.40	-15	3,126	-0.48%
2023/03/17	8	16.59	18	16.46	16.55	-10	3,058	-0.33%
2023/03/16	5	15.80	0	0.00	16.00	5	2,901	0.17%
2023/03/15	1	16.45	12	16.33	16.20	-11	2,869	-0.38%
2023/03/14	9	16.08	2	15.70	15.65	7	2,731	0.26%
2023/03/13	1	15.90	1	15.75	15.80	0	2,683	0.00%
2023/03/10	1	15.60	2	15.65	15.60	-1	2,658	-0.04%
2023/03/09	2	15.80	1	16.05	15.75	1	2,668	0.04%
2023/03/07	1	15.80	0	0.00	15.75	1	2,676	0.04%
2023/03/03	0	0.00	1	15.60	15.60	-1	2,667	-0.04%
2023/03/02	2	15.60	2	15.40	15.40	0	2,651	0.00%
2023/03/01	6	15.37	0	0.00	15.35	6	2,678	0.22%
2023/02/24	60	16.18	11	15.83	15.75	49	2,657	1.84%
2023/02/23	27	16.08	5	16.06	16.25	22	2,458	0.89%
2023/02/22	4	14.69	2	14.70	14.80	2	2,233	0.09%
2023/02/21	0	0.00	3	15.00	14.90	-3	2,248	-0.13%
2023/02/17	0	0.00	10	14.95	15.05	-10	2,340	-0.43%
2023/02/16	1	14.95	2	14.90	14.90	-1	2,337	-0.04%
2023/02/14	0	0.00	2	14.45	14.50	-2	2,371	-0.08%
2023/02/13	5	14.48	10	14.40	14.40	-5	2,917	-0.17%
2023/02/06	2	14.65	2	14.45	14.50	0	3,260	0.00%
2023/02/03	2	14.65	0	0.00	14.70	2	3,266	0.06%
2023/02/02	1	14.55	7	14.62	14.55	-6	3,284	-0.18%
2023/02/01	1	14.40	2	14.38	14.40	-1	3,287	-0.03%
2023/01/31	2	14.25	1	14.30	14.35	1	3,533	0.03%
2023/01/30	12	14.20	0	0.00	14.30	12	3,706	0.32%
2023/01/17	3	13.85	0	0.00	13.80	3	3,666	0.08%
2023/01/16	1	13.90	0	0.00	13.75	1	3,670	0.03%
2023/01/13	2	14.25	2	14.10	13.55	0	3,651	0.00%
2023/01/10	0	0.00	3	13.87	13.85	-3	3,866	-0.08%
2023/01/06	0	0.00	2	13.70	13.80	-2	3,864	-0.05%
2023/01/04	0	0.00	1	13.85	13.75	-1	3,849	-0.03%
2023/01/03	8	13.88	5	13.95	13.70	3	3,834	0.08%
2022/12/30	0	0.00	2	13.40	13.30	-2	3,710	-0.05%
2022/12/29	12	13.47	10	13.18	13.50	2	3,702	0.05%
2022/12/28	0	0.00	2	13.40	13.10	-2	3,654	-0.05%
2022/12/27	2	13.65	0	0.00	13.55	2	3,647	0.05%
2022/12/20	1	13.50	0	0.00	13.40	1	3,784	0.03%
2022/12/19	2	13.78	0	0.00	13.70	2	3,771	0.05%
2022/12/16	0	0.00	3	14.03	14.00	-3	3,761	-0.08%
2022/12/15	3	14.65	8	14.76	14.60	-5	3,704	-0.13%
2022/12/14	11	14.55	8	14.54	14.45	3	3,438	0.09%
2022/12/09	0.1	13.55	0	0.00	13.65	0.1	3,259	0.00%
2022/12/07	2	13.58	0	0.00	13.55	2	3,253	0.06%
2022/12/05	15	14.55	17	14.46	14.25	-2	3,255	-0.06%
2022/12/01	0	0.00	5	14.27	14.30	-5	3,201	-0.16%
2022/11/30	0	0.00	2	14.05	14.15	-2	3,180	-0.06%
2022/11/29	2	13.70	2	13.65	13.85	0	3,157	0.00%
2022/11/23	5	14.25	2	14.20	13.90	3	3,107	0.10%
2022/11/22	1	13.85	0	0.00	13.80	1	3,069	0.03%
2022/11/21	2	13.85	0	0.00	13.75	2	3,068	0.07%
2022/11/18	3	14.05	5	14.32	14.05	-2	3,060	-0.07%
2022/11/17	3	14.20	13	14.07	14.20	-10	3,022	-0.33%
2022/11/16	24	14.24	24	14.22	14.05	0	3,000	0.00%
2022/11/14	6	13.78	0	0.00	13.70	6	2,898	0.21%
2022/11/11	6	14.00	0	0.00	13.60	6	2,887	0.21%
2022/11/10	16	13.93	0	0.00	14.00	16	2,881	0.56%
2022/11/09	13	14.77	19	14.62	14.45	-6	2,822	-0.21%
2022/11/08	20	14.78	19	14.10	14.10	1	2,298	0.04%
2022/11/07	24	13.64	17	14.25	14.40	7	1,999	0.35%
2022/11/04	0	0.00	2	13.10	13.10	-2	1,915	-0.10%
2022/10/31	0	0.00	1	13.00	12.80	-1	1,903	-0.05%
2022/10/27	4	13.23	2	13.23	13.30	2	1,853	0.11%
2022/10/26	5	12.74	4	12.75	12.90	1	1,609	0.06%
2022/10/25	0	0.00	1	12.05	12.05	-1	1,457	-0.07%
2022/10/24	1	12.25	0	0.00	11.95	1	1,702	0.06%
2022/10/21	0	0.00	1	12.00	11.85	-1	1,766	-0.06%
2022/10/20	6	12.68	13	12.43	12.25	-7	1,756	-0.40%
2022/10/19	11	12.85	1	12.95	13.00	10	1,650	0.61%
2022/10/03	0	0.00	3	11.95	12.15	-3	1,764	-0.17%
2022/09/27	1	12.45	1	12.40	12.50	0	1,729	0.00%
2022/09/26	1	12.10	0	0.00	12.10	1	1,642	0.06%
2022/09/23	3	13.60	0	0.00	13.30	3	1,643	0.18%
2022/09/19	1	14.25	0	0.00	14.05	1	1,653	0.06%
2022/09/14	0	0.00	1	14.45	14.55	-1	1,667	-0.06%
2022/08/31	0	0.00	1	15.15	15.15	-1	1,669	-0.06%
2022/08/30	0	0.00	1	14.90	15.00	-1	1,660	-0.06%
2022/08/29	1	14.55	0	0.00	14.60	1	1,651	0.06%
2022/08/24	1	14.80	0	0.00	14.65	1	1,637	0.06%
2022/08/19	1	15.10	0	0.00	15.10	1	1,621	0.06%
2022/08/16	1	15.95	0	0.00	15.80	1	1,555	0.06%
2022/08/10	0	0.00	3	15.10	15.30	-3	1,462	-0.21%
2022/08/05	3	14.73	0	0.00	14.75	3	1,425	0.21%
2022/07/29	2	15.60	4	15.69	14.90	-2	1,405	-0.14%
2022/07/28	6	14.90	1	15.00	14.80	5	1,123	0.45%
2022/07/26	1	15.75	1	15.85	15.40	0	1,021	0.00%
2022/07/25	0	0.00	7	16.18	16.45	-7	1,001	-0.70%
2022/07/22	2	16.58	0	0.00	16.50	2	997	0.20%
2022/07/21	1	16.30	0	0.00	16.45	1	1,002	0.10%
2022/07/20	14	17.28	11	17.45	16.70	3	989	0.30%
2022/07/19	5	16.57	2	16.40	16.60	3	820	0.37%
2022/07/07	0	0.00	1	14.15	14.40	-1	782	-0.13%
2022/06/28	1	15.60	0	0.00	15.65	1	771	0.13%
2022/06/27	0	0.00	1	15.75	15.95	-1	776	-0.13%
2022/06/23	1	15.20	0	0.00	15.10	1	830	0.12%
2022/06/20	3	15.15	0	0.00	14.95	3	869	0.35%
2022/06/16	1	16.65	0	0.00	16.50	1	873	0.11%
2022/06/14	2	16.50	0	0.00	16.80	2	889	0.22%
2022/06/13	1	17.35	0	0.00	17.20	1	880	0.11%
2022/06/08	1	18.05	0	0.00	18.05	1	920	0.11%
2022/05/12	0	0.00	2	17.00	16.70	-2	1,559	-0.13%
2022/05/11	1	17.00	1	17.10	17.10	0	1,566	0.00%
2022/05/10	1	16.85	16	17.44	17.55	-15	1,591	-0.94%
2022/05/09	0	0.00	16	17.36	17.35	-16	1,746	-0.92%
2022/04/29	4	18.90	4	18.90	18.90	0	1,897	0.00%
2022/04/28	4	18.60	8	18.45	18.45	-4	1,905	-0.21%
2022/04/27	1	18.30	0	0.00	18.35	1	1,913	0.05%
2022/04/26	0	19.50	0	0.00	19.00	0	1,899	0.00%
2022/04/25	3	19.85	0	0.00	19.70	3	1,899	0.16%
2022/04/19	0	0.00	1	20.75	20.80	-1	1,978	-0.05%
2022/04/18	2	20.73	1	20.75	20.75	1	2,010	0.05%
2022/04/15	0	0.00	2	20.70	20.70	-2	2,022	-0.10%
2022/04/13	1	21.05	10	21.10	21.15	-9	2,168	-0.41%
2022/04/12	1	20.20	6	20.07	20.65	-5	2,269	-0.22%
2022/04/11	2	20.25	2	20.80	20.15	0	2,306	0.00%
2022/04/07	1	21.30	3	21.15	21.00	-2	2,428	-0.08%
2022/04/06	0	0.00	12	21.53	21.75	-12	2,552	-0.47%
2022/03/31	1	21.60	1	21.70	21.70	0	3,028	0.00%
2022/03/30	1	21.90	0	0.00	21.90	1	3,339	0.03%
2022/03/29	6	22.32	1	22.10	22.10	5	4,740	0.11%
2022/03/28	3	22.62	4	22.45	22.40	-1	5,040	-0.02%
2022/03/25	4	22.51	7	22.30	22.00	-3	5,015	-0.06%
2022/03/23	0	0.00	4	21.90	21.90	-4	5,058	-0.08%
2022/03/18	0	0.00	1	22.00	22.00	-1	5,192	-0.02%
2022/03/17	2	21.80	0	0.00	21.75	2	5,551	0.04%
2022/03/15	2	21.30	10	21.10	21.10	-8	5,720	-0.14%
2022/03/14	1	21.70	0	0.00	21.70	1	5,767	0.02%
2022/03/11	1	21.65	0	0.00	21.90	1	5,789	0.02%
2022/03/10	21	22.88	7	22.69	22.10	14	5,834	0.24%
2022/03/09	1	21.45	0	0.00	21.45	1	5,889	0.02%
2022/03/07	5	21.56	3	21.20	21.30	2	5,975	0.03%
2022/03/04	2	22.50	0	0.00	22.55	2	6,033	0.03%
2022/03/02	18	23.14	10	23.24	23.25	8	6,121	0.13%
2022/03/01	34	23.40	15	23.26	22.95	19	6,171	0.31%
2022/02/24	2	21.68	5	21.32	21.50	-3	6,106	-0.05%
2022/02/23	3	22.33	1	22.35	22.35	2	6,207	0.03%
2022/02/22	2	21.80	0	0.00	21.85	2	6,493	0.03%
2022/02/21	1	22.55	0	0.00	22.55	1	6,549	0.02%
2022/02/17	1	23.50	1	23.55	23.10	0	6,791	0.00%
2022/02/16	0	0.00	2	23.13	23.90	-2	6,815	-0.03%
2022/02/15	0	0.00	1	21.90	21.80	-1	6,950	-0.01%
2022/02/14	1	21.25	1	21.20	21.30	0	7,139	0.00%
2022/02/11	0	0.00	0	22.30	22.10	0	7,514	0.00%
2022/02/10	1	21.85	3	22.10	22.30	-2	8,106	-0.02%
2022/02/09	6	22.29	1	22.60	22.45	5	8,506	0.06%
2022/02/08	22	21.03	21	21.73	21.75	1	8,543	0.01%
2022/02/07	1	21.90	0	0.00	19.80	1	8,490	0.01%
2022/01/25	30	20.90	5	21.15	20.55	25	8,511	0.29%
2022/01/24	0	0.00	1	21.15	21.15	-1	8,542	-0.01%
2022/01/18	2	22.50	0	0.00	22.25	2	8,669	0.02%
2022/01/14	1	21.65	11	21.50	21.75	-10	8,757	-0.11%
2022/01/12	0	0.00	1	22.70	22.70	-1	9,382	-0.01%
2022/01/11	6	22.56	7	22.84	22.60	-1	9,861	-0.01%
2022/01/07	8	23.13	2	23.45	22.95	6	10,206	0.06%
2022/01/06	2	24.13	2	24.30	23.90	0	10,198	0.00%
2022/01/05	7	25.02	7	24.98	24.85	0	10,309	0.00%
2022/01/03	2	24.90	1	24.95	24.55	1	10,328	0.01%
2021/12/30	2	24.60	39	25.09	24.60	-37	10,504	-0.35%
2021/12/29	11	25.45	43	25.21	25.35	-32	10,455	-0.31%
2021/12/28	11	26.69	15	27.17	26.00	-4	10,366	-0.04%
2021/12/27	19	26.47	7	26.58	27.00	12	10,120	0.12%
2021/12/24	29	26.40	43	26.47	26.55	-14	9,973	-0.14%
2021/12/23	141	26.59	44	26.62	27.00	97	9,701	1.00%	大買/
2021/12/22	15	24.15	86	25.24	25.35	-71	8,351	-0.85%
2021/12/20	10	22.95	0	0.00	22.85	10	8,067	0.12%
2021/12/16	0	0.00	6	23.08	22.90	-6	8,001	-0.07%
2021/12/14	22	22.67	4	23.19	22.40	18	7,994	0.23%
2021/12/13	20	24.65	23	25.20	23.95	-3	7,897	-0.04%
2021/12/10	0	0.00	3	23.57	23.30	-3	7,561	-0.04%
2021/12/09	6	24.11	11	23.73	23.35	-5	7,664	-0.07%
2021/12/08	2	23.80	0	0.00	23.40	2	7,574	0.03%
2021/12/07	2	23.05	1	23.05	23.50	1	7,530	0.01%
2021/12/06	1	22.85	8	22.99	23.15	-7	7,512	-0.09%
2021/12/03	7	24.05	20	23.85	23.80	-13	7,506	-0.17%
2021/12/02	2	23.38	6	23.36	23.20	-4	7,408	-0.05%
2021/12/01	1	22.85	2	23.20	23.15	-1	7,493	-0.01%
2021/11/30	0	0.00	2	23.30	23.05	-2	7,521	-0.03%
2021/11/29	0	0.00	12	21.58	21.95	-12	7,474	-0.16%
2021/11/26	14	23.24	17	22.78	22.60	-3	7,489	-0.04%
2021/11/25	5	23.59	2	23.48	23.45	3	7,436	0.04%
2021/11/23	11	22.62	15	23.02	22.55	-4	7,339	-0.05%
2021/11/22	3	23.22	4	23.44	23.55	-1	7,505	-0.01%
2021/11/19	49	23.58	17	23.49	24.00	32	7,423	0.43%
2021/11/18	2	22.48	0	0.00	22.20	2	7,207	0.03%
2021/11/17	3	22.87	0	0.00	22.35	3	7,177	0.04%
2021/11/16	12	23.80	13	23.25	23.05	-1	7,081	-0.01%
2021/11/15	5	24.10	7	23.33	23.50	-2	6,940	-0.03%
2021/11/12	13	24.30	6	24.54	23.85	7	6,852	0.10%
2021/11/11	0	0.00	10	23.95	23.50	-10	6,655	-0.15%
2021/11/10	24	24.78	16	24.73	24.60	8	6,471	0.12%
2021/11/09	39	24.14	53	24.59	24.60	-14	6,102	-0.23%
2021/11/08	21	22.92	21	22.98	23.00	0	5,501	0.00%
2021/11/05	3	21.20	18	21.50	21.30	-15	5,133	-0.29%
2021/11/04	0	0.00	1.1	20.75	20.60	-1.1	5,002	-0.02%
2021/11/03	2	20.98	20	20.90	20.85	-18	5,125	-0.35%
2021/11/01	0	0.00	14	20.85	20.70	-14	5,247	-0.27%
2021/10/29	6	20.79	0	0.00	20.25	6	5,226	0.11%
2021/10/28	1	20.60	2	21.03	21.00	-1	5,205	-0.02%
2021/10/27	1	20.40	0	0.00	20.95	1	5,280	0.02%
2021/10/26	7	20.44	1	20.35	20.20	6	5,301	0.11%
2021/10/25	10	20.60	6	20.61	20.70	4	5,337	0.07%
2021/10/22	8	21.17	5	21.13	21.15	3	5,884	0.05%
2021/10/21	41	22.17	27	22.14	21.60	14	6,516	0.21%
2021/10/20	6	21.50	12	21.34	21.20	-6	6,362	-0.09%
2021/10/19	30	21.58	17	21.54	21.60	13	6,079	0.21%
2021/10/18	1	21.00	6	20.66	21.00	-5	5,617	-0.09%
2021/10/15	0	0.00	6	18.65	19.10	-6	5,286	-0.11%
2021/10/14	5	19.15	0	0.00	18.50	5	5,356	0.09%
2021/10/12	1	19.25	1	19.05	18.60	0	5,170	0.00%
2021/10/08	1	18.90	0	0.00	18.90	1	5,090	0.02%
2021/10/07	12	19.56	5	19.52	19.35	7	5,182	0.14%
2021/10/06	3	18.60	8	18.71	18.40	-5	5,038	-0.10%
2021/10/04	4	18.81	0	0.00	17.75	4	5,064	0.08%
2021/10/01	2	18.70	4	19.08	18.55	-2	5,049	-0.04%
2021/09/30	5	19.34	1	19.60	19.55	4	5,039	0.08%
2021/09/29	22	19.25	0	0.00	18.65	22	5,046	0.44%
2021/09/24	0	0.00	3	20.40	20.50	-3	5,184	-0.06%
2021/09/23	3	20.00	5	20.10	20.05	-2	5,245	-0.04%
2021/09/22	1	19.90	0	0.00	20.00	1	5,324	0.02%
2021/09/17	4	20.78	7	20.80	20.95	-3	5,376	-0.06%
2021/09/16	3	21.00	6	21.00	20.75	-3	5,534	-0.05%
2021/09/15	2	21.15	2	21.23	21.20	0	5,608	0.00%
2021/09/14	9	21.46	1	21.65	21.60	8	5,639	0.14%
2021/09/13	0	0.00	9	21.17	21.00	-9	5,718	-0.16%
2021/09/10	2	21.00	0	0.00	20.80	2	5,813	0.03%
2021/09/09	2	20.90	0	0.00	20.90	2	5,966	0.03%
2021/09/08	8	20.88	0	0.00	20.90	8	6,028	0.13%
2021/09/06	6	22.66	8	22.43	21.90	-2	6,299	-0.03%
2021/09/03	3	21.55	1	21.40	21.35	2	6,268	0.03%
2021/09/02	12	22.51	0	0.00	21.75	12	6,578	0.18%
2021/09/01	1	22.70	0	0.00	22.60	1	6,793	0.01%
2021/08/27	13.1	22.64	0	0.00	22.95	13.1	7,230	0.18%
2021/08/26	3	23.20	5	23.55	23.10	-2	7,420	-0.03%
2021/08/25	5	23.20	0	0.00	22.95	5	7,733	0.06%
2021/08/24	8.1	23.04	5	22.85	22.85	3.1	7,820	0.04%
2021/08/23	24	21.70	11	21.83	22.30	13	7,848	0.17%
2021/08/20	1	21.30	31	21.34	21.05	-30	7,967	-0.38%
2021/08/16	1	23.10	2	22.50	22.25	-1	8,497	-0.01%
2021/08/13	0	0.00	1	23.15	22.80	-1	8,909	-0.01%
2021/08/11	0	0.00	21	24.01	23.60	-21	9,109	-0.23%
2021/08/10	0	0.00	10	25.90	25.20	-10	9,133	-0.11%
2021/08/09	6	26.68	48	26.54	26.05	-42	9,209	-0.46%
2021/08/06	36	26.39	22	26.36	25.60	14	9,267	0.15%
2021/08/05	2	25.93	1	25.45	25.30	1	9,258	0.01%
2021/08/03	1	26.00	0	0.00	25.85	1	9,614	0.01%
2021/08/02	5	27.18	1	26.65	26.55	4	9,883	0.04%
2021/07/30	1	25.70	0	0.00	25.75	1	9,904	0.01%
2021/07/29	22	25.18	4	24.95	25.40	18	10,042	0.18%
2021/07/28	26	26.14	11	25.28	25.20	15	10,144	0.15%
2021/07/27	28	27.52	14	27.77	26.30	14	9,734	0.14%
2021/07/26	24	25.22	29	25.62	25.90	-5	9,183	-0.05%
2021/07/23	1	23.45	3	23.50	23.55	-2	9,102	-0.02%
2021/07/22	1	23.50	1	23.85	23.25	0	9,337	0.00%
2021/07/21	0	0.00	2	23.58	23.05	-2	9,634	-0.02%
2021/07/20	3	24.18	2	24.18	23.75	1	10,097	0.01%
2021/07/19	0	0.00	3	24.65	24.25	-3	10,065	-0.03%
2021/07/16	2	25.10	9	24.98	24.85	-7	10,094	-0.07%
2021/07/15	0	0.00	4	24.49	24.65	-4	10,091	-0.04%
2021/07/14	9	24.49	4	24.09	23.85	5	10,097	0.05%
2021/07/13	7	24.65	1	25.80	24.15	6	9,985	0.06%
2021/07/12	5	24.82	12	24.94	25.25	-7	9,952	-0.07%
2021/07/09	4	25.00	0	0.00	25.00	4	9,914	0.04%
2021/07/08	3	25.55	6	25.53	25.60	-3	9,964	-0.03%
2021/07/07	1	25.35	0	0.00	25.35	1	10,006	0.01%
2021/07/06	1	26.00	8	26.00	25.65	-7	10,041	-0.07%
2021/07/05	1	25.95	9	26.37	26.45	-8	10,210	-0.08%
2021/07/02	1	25.30	5	25.25	25.30	-4	10,406	-0.04%
2021/07/01	11	26.09	1	26.00	25.55	10	10,493	0.10%
2021/06/29	12	25.91	5	26.45	25.60	7	10,873	0.06%
2021/06/28	12	26.30	2	26.28	26.25	10	11,111	0.09%
2021/06/25	4	27.41	6	27.33	26.90	-2	11,160	-0.02%
2021/06/24	1	27.35	3	27.10	27.20	-2	11,083	-0.02%
2021/06/23	4	26.71	9	26.96	26.40	-5	11,158	-0.04%
2021/06/22	11	27.26	6	27.01	26.75	5	11,554	0.04%
2021/06/21	6	27.83	20	27.59	27.25	-14	11,582	-0.12%
2021/06/18	64	28.90	5	28.72	28.95	59	12,734	0.46%
2021/06/17	4	28.04	6.1	27.94	28.00	-2.1	12,614	-0.02%
2021/06/16	4	28.60	10	29.20	28.30	-6	12,653	-0.05%
2021/06/15	3	29.22	2	29.30	29.20	1	12,668	0.01%
2021/06/11	9.1	28.41	4	28.70	28.30	5.1	13,381	0.04%
2021/06/10	18	29.81	22	29.14	28.75	-4	13,691	-0.03%
2021/06/09	20	28.88	9	28.56	28.40	11	13,488	0.08%
2021/06/08	8	28.54	5	27.70	28.05	3	13,317	0.02%
2021/06/07	2	26.53	8	27.45	26.95	-6	13,176	-0.05%
2021/06/04	7	29.11	9	28.49	28.10	-2	13,081	-0.02%
2021/06/03	158	29.06	182	29.06	29.35	-24	12,917	-0.19%	大買/大賣/
2021/06/02	66	29.37	27	29.46	28.90	39	12,728	0.31%
2021/06/01	10	25.60	19	26.36	27.55	-9	12,238	-0.07%
2021/05/31	1	25.10	4	25.14	25.05	-3	12,379	-0.02%
2021/05/28	15	25.04	11	24.95	24.75	4	12,336	0.03%
2021/05/27	4	24.58	5	24.46	24.20	-1	12,338	-0.01%
2021/05/26	8	24.93	16	24.66	24.75	-8	12,313	-0.06%
2021/05/25	18	25.06	16	25.37	25.00	2	12,225	0.02%
2021/05/24	12	23.26	13	23.63	24.00	-1	12,164	-0.01%
2021/05/21	70	24.69	40	24.25	24.20	30	12,169	0.25%
2021/05/20	0	0.00	10	24.60	24.60	-10	11,932	-0.08%
2021/05/19	9	22.24	11	22.13	22.40	-2	12,046	-0.02%
2021/05/18	18	21.22	7	20.98	21.55	11	12,370	0.09%
2021/05/17	0	0.00	8	20.26	19.60	-8	12,405	-0.06%
2021/05/14	8	23.49	11	22.02	21.75	-3	12,332	-0.02%
2021/05/13	19	23.29	13	23.07	23.00	6	12,184	0.05%
2021/05/12	15	25.81	13	27.18	25.55	2	12,101	0.02%
2021/05/11	39	29.75	13	30.19	28.35	26	12,068	0.22%
2021/05/10	10	30.87	16	30.69	31.45	-6	11,997	-0.05%
2021/05/07	7	27.81	11	28.24	28.60	-4	12,049	-0.03%
2021/05/06	16	28.18	11	27.82	26.70	5	11,972	0.04%
2021/05/05	11	28.29	6	27.87	27.65	5	11,813	0.04%
2021/05/04	7	27.03	45	26.25	26.20	-38	11,670	-0.33%
2021/05/03	13	30.11	41	29.54	28.65	-28	11,560	-0.24%
2021/04/29	6	30.83	14	31.52	31.00	-8	11,524	-0.07%
2021/04/28	23	31.85	9	32.81	31.25	14	11,436	0.12%
2021/04/27	14	33.21	19	32.80	32.30	-5	11,254	-0.04%
2021/04/26	43	32.05	108	32.86	32.60	-65	10,983	-0.59%	大賣/
2021/04/23	52	30.56	0	0.00	30.65	52	10,542	0.49%
2021/04/22	4	28.28	3	28.28	27.90	1	10,540	0.01%
2021/04/20	4	31.74	0	0.00	31.70	4	10,615	0.04%
2021/04/19	1	33.05	2	32.70	32.75	-1	10,752	-0.01%
2021/04/16	2	35.90	0	0.00	36.30	2	10,808	0.02%
2021/04/14	10	32.16	4	31.70	31.90	6	11,113	0.05%
2021/04/13	2	36.58	0	0.00	33.20	2	11,241	0.02%
2021/04/12	3	37.23	0	0.00	36.50	3	11,296	0.03%
2021/04/09	18	38.01	17	38.22	37.80	1	11,456	0.01%
2021/04/08	36	39.93	13	38.61	39.85	23	11,332	0.20%
2021/04/07	58	39.50	7	39.25	40.50	51	11,139	0.46%
2021/04/06	26	36.30	37.1	36.04	36.85	-11.1	11,109	-0.10%
2021/04/01	77.1	32.27	7	30.99	33.50	70.1	11,321	0.62%
2021/03/31	10	30.00	237	29.27	30.70	-227	11,137	-2.04%	大賣/鉅額交易
2021/03/30	12	28.27	4.1	28.18	27.95	7.9	11,109	0.07%
2021/03/29	143	27.57	75	28.17	27.55	68	11,221	0.61%	大買/
2021/03/26	393	27.15	272	27.89	28.00	121	11,462	1.06%	大買/大賣/鉅額交易
2021/03/25	124	26.60	242	28.14	27.90	-118	11,748	-1.00%	大買/大賣/鉅額交易
2021/03/24	39	25.64	509	26.60	26.75	-470	12,908	-3.64%	大賣/鉅額交易
2021/03/23	713.1	26.18	201	26.73	24.35	512.1	13,165	3.89%	大買/大賣/鉅額交易
2021/03/22	2	26.40	0	0.00	26.40	2	12,040	0.02%
2021/03/19	5	24.00	1	24.00	24.00	4	12,104	0.03%
2021/03/18	8	21.85	21	21.85	21.85	-13	12,247	-0.11%
2021/03/17	43	19.48	18	19.57	19.90	25	12,261	0.20%
2021/03/16	19	18.68	46	18.55	19.00	-27	11,553	-0.23%
2021/03/15	14	18.20	13	18.02	18.05	1	11,407	0.01%
2021/03/12	9	17.65	8	17.60	17.65	1	11,400	0.01%
2021/03/11	1	17.30	3	17.35	17.30	-2	11,544	-0.02%
2021/03/10	10	17.35	10	16.95	16.95	0	12,278	0.00%
2021/03/09	0	0.00	5	16.90	16.95	-5	12,373	-0.04%
2021/03/04	16	17.52	13	17.37	17.30	3	12,865	0.02%
2021/03/03	1	17.40	2	17.25	17.20	-1	12,877	-0.01%
2021/03/02	7	17.71	3	17.18	17.35	4	13,058	0.03%
2021/02/26	0	0.00	1	17.65	17.70	-1	13,319	-0.01%
2021/02/25	0	0.00	5	17.49	17.50	-5	13,530	-0.04%
2021/02/24	2	17.68	14	17.49	17.50	-12	13,848	-0.09%
2021/02/23	13	17.89	1	18.15	17.60	12	14,549	0.08%
2021/02/22	3	19.17	4	18.91	18.75	-1	16,106	-0.01%
2021/02/19	12	18.54	46	18.60	18.40	-34	16,893	-0.20%
2021/02/18	12	18.92	12	18.63	18.50	0	17,339	0.00%
2021/02/17	2	17.60	5	17.65	17.65	-3	17,392	-0.02%
2021/02/05	20	16.15	30	16.30	16.05	-10	18,457	-0.05%
2021/02/04	3	16.05	5	16.25	16.15	-2	18,575	-0.01%
2021/02/03	15	16.09	14	16.21	16.10	1	18,747	0.01%
2021/02/02	0	0.00	1	15.85	16.05	-1	19,260	-0.01%
2021/02/01	66	15.66	80	15.83	16.00	-14	20,419	-0.07%
2021/01/29	118	15.24	150	14.93	15.65	-32	21,208	-0.15%	大買/大賣/
2021/01/28	0	0.00	50	14.10	14.30	-50	21,057	-0.24%
2021/01/27	0	0.00	4	13.95	14.05	-4	21,126	-0.02%
2021/01/26	3	13.70	0	0.00	13.70	3	21,214	0.01%
2021/01/25	1	14.30	0	0.00	14.30	1	21,304	0.00%
2021/01/22	54	13.35	59	13.54	13.60	-5	21,881	-0.02%
2021/01/20	12	13.85	0	0.00	13.65	12	22,944	0.05%
2021/01/19	6	14.88	7	14.71	14.50	-1	22,992	0.00%
2021/01/18	35	14.90	40	14.83	14.90	-5	23,412	-0.02%
2021/01/15	0	0.00	5	15.40	14.70	-5	24,096	-0.02%
2021/01/14	11	15.30	11	15.49	15.30	0	25,209	0.00%
2021/01/13	7	15.15	9	15.34	15.10	-2	25,440	-0.01%
2021/01/12	22	15.71	86	15.54	15.40	-64	25,401	-0.25%
2021/01/11	9	16.60	11	16.55	16.65	-2	25,317	-0.01%
2021/01/08	35	17.09	48	16.99	16.60	-13	25,313	-0.05%
2021/01/07	83	16.86	36	16.84	16.85	47	25,274	0.19%
2021/01/06	12	16.48	51	16.17	16.50	-39	25,542	-0.15%
2021/01/05	7	17.09	13	16.87	17.00	-6	25,605	-0.02%
2021/01/04	30	17.67	23	17.75	17.50	7	25,605	0.03%
2020/12/31	81	17.26	2	17.70	17.25	79	25,391	0.31%
2020/12/30	5	17.60	11	17.36	17.40	-6	25,329	-0.02%
2020/12/29	10	17.55	3	17.53	17.30	7	25,250	0.03%
2020/12/28	43	18.01	23	18.06	17.65	20	25,122	0.08%
2020/12/25	8	17.47	2	17.33	17.25	6	24,821	0.02%
2020/12/24	31	17.58	9	17.41	17.50	22	24,665	0.09%
2020/12/23	5	17.68	16	17.86	17.55	-11	24,380	-0.05%
2020/12/22	35	17.62	19	17.73	17.05	16	24,245	0.07%
2020/12/21	42	18.64	46	19.02	18.05	-4	23,970	-0.02%
2020/12/18	169	18.96	143	18.90	18.70	26	23,684	0.11%	大買/大賣/
2020/12/17	20	18.07	29	18.17	18.20	-9	22,522	-0.04%
2020/12/16	1	16.85	1	16.45	16.55	0	22,164	0.00%
2020/12/15	1	16.65	6	16.23	16.20	-5	22,041	-0.02%
2020/12/14	9	16.79	7	16.79	16.60	2	21,951	0.01%
2020/12/11	21	16.02	19	15.95	16.00	2	21,725	0.01%
2020/12/10	11	16.80	9	17.04	16.65	2	21,536	0.01%
2020/12/09	25	17.23	192	17.31	17.05	-167	21,348	-0.78%	大賣/鉅額交易
2020/12/08	4	18.13	19	18.11	17.90	-15	21,085	-0.07%
2020/12/07	62	18.14	12	17.98	17.70	50	20,932	0.24%
2020/12/04	38	18.49	57	18.23	17.95	-19	20,725	-0.09%
2020/12/03	6	17.53	1	17.75	17.45	5	19,960	0.03%
2020/12/02	5	17.80	0	0.00	17.70	5	19,873	0.03%
2020/12/01	16	18.97	6	18.54	18.30	10	19,753	0.05%
2020/11/30	1	18.35	6	18.10	18.10	-5	19,546	-0.03%
2020/11/27	13	17.83	37	17.89	17.85	-24	19,607	-0.12%
2020/11/26	0	0.00	4	18.81	18.75	-4	19,397	-0.02%
2020/11/25	11	19.29	45	19.48	18.95	-34	19,171	-0.18%
2020/11/24	29	18.81	11	18.79	18.65	18	18,775	0.10%
2020/11/23	46	19.42	14	19.44	19.00	32	18,562	0.17%
2020/11/20	33	19.08	43	19.08	19.20	-10	18,218	-0.05%
2020/11/19	58	19.53	67	19.36	19.10	-9	17,425	-0.05%
2020/11/18	28	18.30	59	18.29	18.55	-31	15,774	-0.20%
2020/11/17	92	17.88	36	17.95	17.25	56	14,842	0.38%
2020/11/16	53	17.13	54	17.34	17.30	-1	14,314	-0.01%
2020/11/13	43	17.44	32	17.50	17.30	11	14,107	0.08%
2020/11/12	29	16.14	20	16.17	16.20	9	13,180	0.07%
2020/11/11	52	16.59	43	16.18	16.15	9	13,049	0.07%
2020/11/10	32	16.50	38	16.85	16.55	-6	12,829	-0.05%
2020/11/09	56	16.98	43	16.80	17.05	13	12,241	0.11%
2020/11/06	57	16.43	66	16.35	16.60	-9	10,997	-0.08%
2020/11/05	9	15.24	5	15.11	15.10	4	9,976	0.04%
2020/11/04	2	14.80	1	15.15	15.25	1	9,771	0.01%
2020/11/03	70	14.85	54	14.76	14.70	16	9,658	0.17%
2020/11/02	97	15.07	91	14.71	14.70	6	9,540	0.06%
2020/10/30	69	15.51	65	15.49	15.00	4	9,403	0.04%
2020/10/29	38	15.06	26	14.98	15.10	12	8,786	0.14%
2020/10/28	100	15.48	75	15.56	15.50	25	8,453	0.30%
2020/10/27	11	14.61	5	14.45	14.45	6	7,583	0.08%
2020/10/26	11	15.00	14	15.14	14.70	-3	7,463	-0.04%
2020/10/23	70	14.82	99	14.89	15.05	-29	7,132	-0.41%
2020/10/22	67	14.59	49	14.54	14.95	18	6,473	0.28%
2020/10/21	16	13.28	10	13.35	13.60	6	5,302	0.11%
2020/10/20	17	12.39	2	12.30	12.40	15	4,980	0.30%
2020/10/19	3	12.45	5	12.60	12.60	-2	4,951	-0.04%
2020/10/16	58	12.44	22	12.75	12.30	36	4,874	0.74%
2020/10/15	18	12.80	24	12.73	12.55	-6	4,772	-0.13%
2020/10/14	44	12.65	49	13.01	13.00	-5	4,618	-0.11%
2020/10/13	16	12.08	15	12.13	12.40	1	4,163	0.02%
2020/10/12	5	11.30	5	11.20	11.30	0	3,893	0.00%
2020/10/08	0	0.00	23	11.14	11.20	-23	3,884	-0.59%
2020/09/30	0	0.00	1	10.90	10.90	-1	3,861	-0.03%
2020/09/25	33	10.86	0	0.00	10.70	33	3,799	0.87%
2020/09/24	54	10.99	6	10.93	11.05	48	3,692	1.30%
2020/09/23	62	11.31	7	11.66	11.20	55	3,630	1.52%
2020/09/22	84	12.50	32	12.35	11.75	52	3,599	1.44%
2020/09/21	5	11.98	5	12.35	12.35	0	3,146	0.00%
2020/09/17	5	11.30	6	11.26	11.25	-1	2,933	-0.03%
2020/09/16	5	11.35	5	11.15	11.15	0	2,913	0.00%
2020/09/15	0	0.00	12	11.00	11.00	-12	2,885	-0.42%
2020/09/09	2	11.05	1	10.95	11.00	1	2,828	0.04%
2020/09/07	3	11.45	3	11.42	11.20	0	2,771	0.00%
2020/09/04	2	11.20	0	0.00	11.25	2	2,752	0.07%
2020/09/03	3	11.60	15	11.40	11.40	-12	2,712	-0.44%
2020/09/02	15	11.80	12	11.68	11.90	3	2,642	0.11%
2020/09/01	21	11.17	6	11.34	11.35	15	2,443	0.61%
2020/08/28	2	10.80	0	0.00	10.55	2	2,364	0.08%
2020/08/27	1	10.85	10	10.75	10.80	-9	2,341	-0.38%
2020/08/26	11	11.43	12	11.29	11.05	-1	2,369	-0.04%
2020/08/25	2	11.45	1	11.40	11.45	1	2,334	0.04%
2020/08/24	26	11.21	25	11.46	11.30	1	2,319	0.04%
2020/08/21	10	11.05	0	0.00	10.95	10	2,260	0.44%
2020/08/20	5	11.56	13	11.04	10.75	-8	2,208	-0.36%
2020/08/19	26	11.77	18	11.93	11.75	8	2,095	0.38%
2020/08/18	25	10.55	12	10.60	11.10	13	1,767	0.74%
2020/08/04	0	0.00	10	9.85	9.90	-10	1,465	-0.68%
2020/08/03	0	0.00	1	9.90	9.71	-1	1,500	-0.07%
2020/07/31	0	0.00	2	9.66	9.69	-2	1,512	-0.13%
2020/07/30	2	9.97	2	9.79	9.78	0	1,519	0.00%
2020/07/29	15	10.18	9	10.24	9.80	6	1,516	0.40%
2020/07/28	7	9.99	2	10.10	10.05	5	1,425	0.35%
2020/07/27	2	9.57	0	0.00	9.37	2	1,378	0.15%
2020/07/24	0	0.00	10	9.39	9.31	-10	1,407	-0.71%
2020/07/23	0	0.00	10	9.70	9.63	-10	1,403	-0.71%
2020/07/15	1	10.35	3.4	9.99	10.00	-2.4	1,382	-0.18%
2020/07/14	5	10.10	4	10.10	10.10	1	1,269	0.08%
2020/07/13	3	10.15	0	0.00	10.10	3	1,257	0.24%
2020/07/09	8	10.13	0	0.00	10.00	8	1,215	0.66%
2020/07/08	5	10.20	0.2	10.10	10.15	4.8	1,202	0.40%
2020/07/07	5	10.10	0	0.00	10.20	5	1,194	0.42%
2020/07/03	0	0.00	10	9.95	9.96	-10	1,175	-0.85%
2020/06/29	0	0.00	1	9.60	9.60	-1	1,021	-0.10%
2020/06/05	0	0.00	1	10.20	10.10	-1	1,260	-0.08%
2020/06/03	1	10.10	2	10.05	10.15	-1	1,273	-0.08%
2020/06/02	2	10.40	3	10.35	10.10	-1	1,269	-0.08%
2020/05/29	7	10.16	6	10.07	9.94	1	1,190	0.08%
2020/05/11	2	10.20	1	10.20	10.20	1	1,159	0.09%
2020/05/08	1	10.30	0	0.00	10.40	1	1,174	0.09%
2020/04/06	0	0.00	3	8.06	8.07	-3	1,307	-0.23%
2020/03/31	1	7.97	0	0.00	7.90	1	1,323	0.08%
2020/03/27	3	8.33	0	0.00	7.92	3	1,333	0.22%
2020/03/26	0	0.00	1	7.61	7.94	-1	1,354	-0.07%
2020/03/18	1	7.55	2	7.45	7.50	-1	1,419	-0.07%
2020/03/13	0	0.00	20	7.91	8.12	-20	1,275	-1.57%
2020/03/12	0	0.00	16	9.00	8.78	-16	1,243	-1.29%
2020/03/02	0	0.00	5	9.88	9.97	-5	1,294	-0.39%
2020/02/17	0	0.00	0.4	10.75	10.80	-0.4	1,552	-0.02%
2020/02/10	5	11.50	9	11.09	10.90	-4	1,491	-0.27%
2020/02/05	0	0.00	1	10.45	10.40	-1	1,424	-0.07%
2020/02/04	1	10.50	0	0.00	10.50	1	1,422	0.07%
2020/02/03	0	0.00	10	9.96	10.10	-10	1,455	-0.69%
2020/01/09	0	0.00	2	11.80	11.70	-2	1,690	-0.12%
2020/01/08	0	0.00	8	12.04	11.75	-8	1,704	-0.47%
2020/01/07	2	12.35	0	0.00	12.00	2	1,673	0.12%
2020/01/06	0	0.00	2	11.95	11.95	-2	1,645	-0.12%
2020/01/03	3	12.35	0	0.00	12.20	3	1,645	0.18%
2020/01/02	1	12.50	0	0.00	12.50	1	1,611	0.06%
2019/12/30	19	12.20	0	0.00	12.20	19	1,538	1.23%
2019/12/25	0	0.00	1	11.85	11.85	-1	1,525	-0.07%
2019/12/24	0	0.00	1	11.75	11.75	-1	1,545	-0.06%
2019/12/23	1	11.75	0	0.00	11.75	1	1,545	0.06%
2019/12/20	1	12.10	6	12.11	12.20	-5	1,525	-0.33%
2019/12/19	1	12.05	7	11.99	11.95	-6	1,498	-0.40%
2019/12/18	1	11.70	0	0.00	11.70	1	1,452	0.07%
2019/12/17	0	0.00	2	11.65	11.70	-2	1,448	-0.14%
2019/12/16	10	11.33	10	11.37	11.35	0	1,473	0.00%
2019/12/12	1	11.55	1	11.70	11.60	0	1,462	0.00%
2019/12/09	1	11.55	0	0.00	11.45	1	1,508	0.07%
2019/12/05	5	11.80	5	11.80	11.80	0	1,512	0.00%
2019/12/04	0	0.00	1	11.65	11.75	-1	1,499	-0.07%
2019/12/02	0	0.00	24	11.29	11.30	-24	1,511	-1.59%
2019/11/29	5	11.55	0	0.00	11.40	5	1,521	0.33%
2019/11/27	0	0.00	5	11.55	11.55	-5	1,523	-0.33%
2019/11/26	1	11.50	0	0.00	11.50	1	1,520	0.07%
2019/11/25	29	11.26	27	11.50	11.45	2	1,507	0.13%
2019/11/22	5	11.20	4	11.10	11.15	1	1,469	0.07%
2019/11/19	0	0.00	3	11.05	11.05	-3	1,491	-0.20%
2019/11/18	5	11.25	6	11.22	11.15	-1	1,473	-0.07%
2019/11/13	0	0.00	3	10.65	10.55	-3	1,380	-0.22%
2019/11/06	0	0.00	14	10.95	10.85	-14	1,531	-0.91%
2019/11/05	3	11.05	0	0.00	11.00	3	1,643	0.18%
2019/11/04	0	0.00	23	11.00	10.90	-23	1,921	-1.20%
2019/10/31	10	11.45	11	11.30	11.30	-1	2,049	-0.05%
2019/10/29	73	12.07	44	12.19	11.55	29	2,050	1.41%
2019/10/28	10	11.90	9	11.83	11.90	1	1,876	0.05%
2019/10/24	5	10.90	0	0.00	10.85	5	1,818	0.27%
2019/10/16	0	0.00	20	10.80	10.80	-20	2,083	-0.96%
2019/10/15	0	0.00	10	10.60	10.65	-10	2,085	-0.48%
2019/10/14	0	0.00	15	10.70	10.50	-15	2,117	-0.71%
2019/10/07	0	0.00	9	10.70	10.70	-9	2,471	-0.36%
2019/10/03	0	0.00	1	10.90	10.80	-1	2,860	-0.03%
2019/10/02	0	0.00	1	10.70	10.65	-1	2,938	-0.03%
2019/09/27	33	10.57	30	11.05	10.55	3	3,095	0.10%
2019/09/25	16	11.24	0	0.00	11.15	16	3,260	0.49%
2019/09/24	0	0.00	3	11.30	11.40	-3	3,392	-0.09%
2019/09/23	4	11.40	0	0.00	11.30	4	3,537	0.11%
2019/09/19	5	11.45	5	11.45	11.45	0	4,592	0.00%
2019/09/12	17	11.35	1	11.35	11.35	16	5,199	0.31%
2019/09/10	0	0.00	26	11.10	11.05	-26	5,257	-0.49%
2019/09/06	0	0.00	2	11.25	11.20	-2	5,283	-0.04%
2019/09/04	1	11.30	1	11.30	11.35	0	5,296	0.00%
2019/09/03	21	11.40	22	11.26	11.25	-1	5,253	-0.02%
2019/09/02	0	0.00	1	11.15	11.25	-1	5,238	-0.02%
2019/08/30	1	11.10	2	11.20	11.10	-1	5,244	-0.02%
2019/08/28	0	0.00	1	11.35	11.35	-1	5,263	-0.02%
2019/08/27	4	11.48	0	0.00	11.35	4	5,327	0.08%
2019/08/26	1	11.55	0	0.00	11.65	1	5,330	0.02%
2019/08/23	5	11.25	0	0.00	11.25	5	5,350	0.09%
2019/08/22	27	11.55	0	0.00	11.35	27	5,674	0.48%
2019/08/20	5	11.70	0	0.00	11.50	5	5,944	0.08%
2019/08/19	3	11.60	3	11.60	11.65	0	5,919	0.00%
2019/08/16	2	11.35	0	0.00	11.40	2	5,906	0.03%
2019/08/14	8	11.72	0	0.00	11.65	8	5,880	0.14%
2019/08/12	1	12.50	2	12.15	12.10	-1	5,832	-0.02%
2019/08/08	1	12.55	6	12.42	12.40	-5	5,792	-0.09%
2019/08/07	3	12.40	8	12.17	12.30	-5	5,742	-0.09%
2019/08/06	53	12.53	44	12.56	12.25	9	5,674	0.16%
2019/08/05	4	12.03	3	12.00	12.15	1	5,412	0.02%
2019/08/02	8	12.02	7	12.01	11.70	1	5,353	0.02%
2019/07/30	2	11.63	0	0.00	11.50	2	5,202	0.04%
2019/07/29	0	0.00	1	11.95	11.90	-1	5,169	-0.02%
2019/07/26	0	0.00	15	12.10	12.05	-15	5,157	-0.29%
2019/07/24	10	12.10	10	11.90	12.05	0	5,046	0.00%
2019/07/23	0	0.00	1	11.95	12.00	-1	5,015	-0.02%
2019/07/22	0	0.00	3	12.10	12.05	-3	4,982	-0.06%
2019/07/18	2	12.10	0	0.00	12.00	2	4,897	0.04%
2019/07/17	0	0.00	176	11.92	12.05	-176	4,864	-3.62%	大賣/鉅額交易
2019/07/16	2	12.20	0	0.00	12.20	2	4,855	0.04%
2019/07/15	2	12.00	2	12.05	12.10	0	4,826	0.00%
2019/07/12	48	12.56	3	12.52	12.40	45	4,734	0.95%
2019/07/11	7	13.12	25	13.36	13.10	-18	4,624	-0.39%
2019/07/10	49	13.25	23	13.63	13.75	26	4,472	0.58%
2019/07/09	0	0.00	2	12.68	12.50	-2	4,137	-0.05%
2019/07/08	31	12.78	20	12.70	12.45	11	4,097	0.27%
2019/07/05	5	12.45	0	0.00	12.45	5	4,038	0.12%
2019/07/04	0	0.00	1	13.05	12.90	-1	4,030	-0.02%
2019/07/03	2	12.90	2	12.95	12.80	0	3,992	0.00%
2019/07/02	1	13.25	4	12.96	12.80	-3	4,026	-0.07%
2019/07/01	2	12.85	12	12.85	13.05	-10	4,113	-0.24%
2019/06/28	2	12.63	7	12.81	13.00	-5	4,020	-0.12%
2019/06/27	81	12.93	82	12.91	13.00	-1	3,877	-0.03%
2019/06/26	67	12.34	105	12.45	12.65	-38	3,282	-1.16%	大賣/
2019/06/25	39	11.84	30	11.72	11.50	9	2,854	0.32%
2019/06/24	38	11.67	0	0.00	11.75	38	2,509	1.51%
2019/06/21	0	0.00	5	11.20	10.70	-5	2,293	-0.22%
2019/06/20	0	0.00	1	10.80	10.90	-1	2,237	-0.04%
2019/06/18	2	10.75	5	10.80	10.70	-3	2,213	-0.14%
2019/06/17	5	10.52	5	10.50	10.45	0	2,136	0.00%
2019/06/13	5	10.15	0	0.00	10.05	5	2,234	0.22%
2019/06/12	0	0.00	10	10.00	9.98	-10	2,224	-0.45%
2019/06/11	10	10.15	0	0.00	10.10	10	2,232	0.45%
2019/06/10	5	10.15	0	0.00	10.10	5	2,229	0.22%
2019/06/06	3	10.25	0	0.00	10.15	3	2,238	0.13%
2019/06/04	10	10.48	0	0.00	10.35	10	2,212	0.45%
2019/05/31	0	0.00	7	11.02	11.05	-7	2,114	-0.33%
2019/05/29	2	11.10	8	11.21	11.15	-6	2,020	-0.30%
2019/05/28	9	11.17	13	11.07	11.40	-4	1,689	-0.24%
2019/05/27	7	10.43	5	10.45	10.40	2	1,478	0.14%
2019/05/22	4	9.94	0	0.00	9.92	4	1,450	0.28%
2019/05/21	0	0.00	5	9.83	9.98	-5	1,449	-0.34%
2019/05/17	0	0.00	2	9.81	9.75	-2	1,518	-0.13%
2019/05/16	2	9.95	2	9.99	9.85	0	1,512	0.00%
2019/05/15	2	10.20	2	9.91	9.91	0	1,524	0.00%
2019/05/14	2	10.05	0	0.00	10.05	2	1,546	0.13%
2019/05/13	0	0.00	3	9.70	9.70	-3	1,510	-0.20%
2019/05/10	25	9.72	0	0.00	9.65	25	1,488	1.68%
2019/05/08	0	0.00	8	9.83	9.83	-8	1,484	-0.54%
2019/05/06	12	9.90	0	0.00	9.85	12	1,486	0.81%
2019/04/29	0	0.00	14	9.65	9.60	-14	1,483	-0.94%
2019/04/26	20	9.75	5	9.81	9.84	15	1,488	1.01%
2019/04/25	10	10.00	0	0.00	9.98	10	1,493	0.67%
2019/04/19	20	10.10	0	0.00	10.15	20	1,460	1.37%
2019/04/18	5	10.30	0	0.00	10.10	5	1,454	0.34%
2019/04/15	0	0.00	1	10.55	10.55	-1	1,439	-0.07%
2019/04/12	0	0.00	1	10.55	10.50	-1	1,437	-0.07%
2019/04/11	30	10.65	1	10.80	10.50	29	1,434	2.02%
2019/04/10	15	10.52	5	10.72	10.55	10	1,397	0.72%
2019/04/09	0	0.00	3	11.25	11.30	-3	1,314	-0.23%
2019/04/08	7	11.70	10	11.71	11.50	-3	1,295	-0.23%
2019/04/03	21	11.60	32	11.44	11.40	-11	1,213	-0.91%
2019/04/02	11	10.79	0	0.00	10.75	11	1,077	1.02%
2019/03/22	0	0.00	47	10.35	10.45	-47	1,289	-3.64%
2019/03/21	0	0.00	6	10.59	10.40	-6	1,275	-0.47%
2019/03/20	0	0.00	1	10.55	10.50	-1	1,264	-0.08%
2019/03/19	7	10.89	1	11.60	10.60	6	1,246	0.48%
2019/03/12	5	10.15	0	0.00	10.30	5	1,080	0.46%
2019/03/07	10	10.18	2	10.05	10.05	8	1,087	0.74%
2019/02/26	17	10.40	0	0.00	10.30	17	1,102	1.54%
2019/02/25	3	10.55	0	0.00	10.65	3	1,101	0.27%
2019/02/20	0	0.00	5	10.22	10.20	-5	1,061	-0.47%
2019/02/19	5	10.44	20	10.47	10.20	-15	1,086	-1.38%
2019/02/15	2	10.00	0	0.00	9.90	2	1,026	0.19%
2019/02/14	5	9.90	2	10.15	9.93	3	1,030	0.29%
2019/02/13	32	10.11	5	10.02	10.00	27	1,015	2.66%
2019/02/11	0	0.00	5	9.43	9.48	-5	984	-0.51%
2019/01/29	0	0.00	1	9.53	9.48	-1	1,009	-0.10%
2019/01/09	0	0.00	3	9.61	9.50	-3	1,123	-0.27%
2018/12/26	2	9.85	0	0.00	9.75	2	1,241	0.16%
2018/12/25	1	10.65	24	10.39	10.30	-23	1,209	-1.90%
2018/12/24	9	10.70	5	10.70	10.60	4	1,155	0.35%
2018/12/22	0	0.00	5	10.30	10.35	-5	1,047	-0.48%
2018/12/21	5	10.10	0	0.00	10.45	5	1,001	0.50%
2018/12/19	2	10.05	2	9.95	9.83	0	917	0.00%
2018/12/18	3	9.98	3	9.85	9.83	0	912	0.00%
2018/12/03	22	10.20	0	0.00	10.10	22	1,023	2.15%
2018/11/28	0	0.00	1	9.70	9.70	-1	1,137	-0.09%
2018/11/16	1	9.33	0	0.00	9.30	1	1,590	0.06%
2018/11/14	0	0.00	1	9.96	9.94	-1	1,582	-0.06%
2018/11/08	0	0.00	1	10.20	10.15	-1	1,677	-0.06%
2018/11/06	0	0.00	4	10.10	9.94	-4	1,749	-0.23%
2018/11/02	4	10.55	5	10.60	10.25	-1	1,755	-0.06%
2018/11/01	5	10.45	8	10.22	10.35	-3	1,749	-0.17%
2018/10/25	1	9.27	0	0.00	9.24	1	1,842	0.05%
2018/10/24	10	10.15	0	0.00	10.00	10	1,862	0.54%
2018/10/16	0	0.00	5	10.55	10.35	-5	2,609	-0.19%
2018/10/12	1	9.05	0	0.00	9.91	1	2,664	0.04%
2018/10/11	1	9.99	0	0.00	9.99	1	2,776	0.04%
2018/10/03	0	0.00	1	12.50	12.30	-1	2,887	-0.03%
2018/09/14	3	12.95	0	0.00	12.80	3	3,671	0.08%
2018/09/10	0	0.00	2	12.90	12.35	-2	3,756	-0.05%
2018/09/07	0	0.00	3	13.70	13.15	-3	3,808	-0.08%
2018/09/05	3	14.80	5	14.49	14.20	-2	3,800	-0.05%
2018/09/04	2	14.20	0	0.00	14.15	2	3,764	0.05%
2018/09/03	3	14.37	8	14.16	14.30	-5	3,806	-0.13%
2018/08/31	23	14.41	2	14.20	14.00	21	3,770	0.56%
2018/08/30	1	14.15	8	14.15	13.85	-7	3,686	-0.19%
2018/08/29	29	13.96	9	14.23	14.40	20	3,660	0.55%
2018/08/28	5	13.20	0	0.00	13.10	5	3,568	0.14%
2018/08/21	0	0.00	13	13.20	13.30	-13	3,860	-0.34%
2018/08/17	0	0.00	2	14.40	14.15	-2	3,911	-0.05%
2018/08/16	1	14.55	0	0.00	14.50	1	3,926	0.03%
2018/08/14	0	0.00	16	14.01	14.10	-16	4,041	-0.40%
2018/08/13	1	14.50	20	14.58	14.35	-19	4,102	-0.46%
2018/08/10	0	0.00	5	15.65	15.65	-5	4,071	-0.12%
2018/08/09	2	15.65	0	0.00	15.65	2	4,101	0.05%
2018/08/03	0	0.00	2	15.78	15.80	-2	4,451	-0.04%
2018/08/01	0	0.00	1	16.15	16.20	-1	4,757	-0.02%
2018/07/30	1	16.90	0	0.00	16.70	1	4,844	0.02%
2018/07/27	3	16.83	2	17.00	17.10	1	4,977	0.02%
2018/07/26	4	16.85	3	16.83	16.65	1	4,929	0.02%
2018/07/25	7	16.86	12	17.00	17.05	-5	4,817	-0.10%
2018/07/24	2	15.60	7	15.53	15.75	-5	4,673	-0.11%
2018/07/23	2	15.30	1	15.05	15.00	1	4,811	0.02%
2018/07/20	0	0.00	1	15.15	15.20	-1	4,913	-0.02%
2018/07/19	0	0.00	1	15.65	15.60	-1	5,042	-0.02%
2018/07/18	3	15.75	3	15.80	15.95	0	5,213	0.00%
2018/07/17	24	15.81	1	15.65	15.60	23	5,226	0.44%
2018/07/13	3	14.90	3	14.97	14.75	0	5,424	0.00%
2018/07/10	0	0.00	1	14.75	14.65	-1	5,682	-0.02%
2018/07/09	0	0.00	1	15.00	14.80	-1	6,051	-0.02%
2018/07/06	8	15.54	0	0.00	15.25	8	6,270	0.13%
2018/07/05	36	15.62	39	15.47	15.75	-3	6,463	-0.05%
2018/07/04	3	14.90	0	0.00	15.20	3	6,224	0.05%
2018/07/03	3	13.85	0	0.00	13.85	3	6,499	0.05%
2018/06/29	0	0.00	2	14.75	14.65	-2	7,726	-0.03%
2018/06/27	8	15.38	2	15.25	15.15	6	8,423	0.07%
2018/06/26	2	15.00	0	0.00	15.50	2	8,627	0.02%
2018/06/25	0	0.00	1	14.55	14.40	-1	8,774	-0.01%
2018/06/22	0	0.00	2	15.25	14.85	-2	9,006	-0.02%
2018/06/21	2	15.85	0	0.00	15.80	2	9,407	0.02%
2018/06/20	5	16.50	0	0.00	16.00	5	10,062	0.05%
2018/06/19	2	16.90	0	0.00	16.50	2	10,546	0.02%
2018/06/15	16	17.21	1	17.25	16.95	15	11,596	0.13%
2018/06/12	23	17.01	12	17.19	16.85	11	12,583	0.09%
2018/06/11	0	0.00	2	17.50	17.35	-2	12,666	-0.02%
2018/06/08	20	18.10	0	0.00	18.00	20	12,745	0.16%
2018/06/07	81	18.08	3	18.25	18.05	78	13,005	0.60%
2018/06/06	8	18.33	14	18.42	18.05	-6	13,307	-0.05%
2018/06/05	12	18.26	6	18.19	18.20	6	13,595	0.04%
2018/06/04	3	17.85	0	0.00	17.75	3	14,064	0.02%
2018/06/01	5	17.79	1	18.10	17.70	4	14,577	0.03%
2018/05/31	3	17.95	1	18.20	17.70	2	15,099	0.01%
2018/05/30	14	18.26	3	17.97	18.00	11	15,866	0.07%
2018/05/29	3	17.25	0	0.00	17.20	3	16,729	0.02%
2018/05/28	2	18.00	10	17.70	17.70	-8	17,252	-0.05%
2018/05/25	1	18.05	2	18.25	18.05	-1	18,008	-0.01%
2018/05/23	11	18.29	0	0.00	18.25	11	19,473	0.06%
2018/05/22	3	19.32	3	19.08	19.05	0	19,658	0.00%
2018/05/21	14	19.28	14	19.19	19.00	0	19,665	0.00%
2018/05/18	0	0.00	10	18.95	18.50	-10	19,652	-0.05%
2018/05/17	5	18.89	1	18.75	18.65	4	19,691	0.02%
2018/05/16	1	19.10	0	0.00	18.90	1	19,711	0.01%
2018/05/15	5	18.88	6	18.76	18.55	-1	19,715	-0.01%
2018/05/14	3	18.43	7	18.64	18.30	-4	19,746	-0.02%
2018/05/11	27	19.25	5	19.17	19.00	22	19,723	0.11%
2018/05/10	5	20.01	5	20.30	20.10	0	19,658	0.00%
2018/05/09	7	20.64	7	20.62	20.20	0	19,617	0.00%
2018/05/08	2	19.85	4	20.11	19.70	-2	19,609	-0.01%
2018/05/07	6	19.72	2	19.80	19.70	4	19,730	0.02%
2018/05/04	13	20.41	5	20.26	20.20	8	20,048	0.04%
2018/05/03	1	19.35	1	19.40	19.50	0	20,050	0.00%
2018/05/02	1	19.70	2	20.15	19.50	-1	20,180	0.00%
2018/04/30	6	20.06	9	20.28	20.25	-3	20,813	-0.01%
2018/04/27	7	20.05	8	19.78	20.50	-1	21,028	0.00%
2018/04/26	3	19.00	13	18.88	18.65	-10	21,311	-0.05%
2018/04/25	15	20.07	5	20.08	20.20	10	21,444	0.05%
2018/04/24	18	20.54	34	19.75	19.70	-16	21,421	-0.07%
2018/04/23	3	22.38	11	21.98	21.75	-8	21,234	-0.04%
2018/04/20	3	21.78	2	22.40	21.90	1	21,144	0.00%
2018/04/19	5	23.24	7	22.89	22.80	-2	21,078	-0.01%
2018/04/18	11	22.25	39	21.91	22.15	-28	21,106	-0.13%
2018/04/17	21	21.46	1	21.05	21.00	20	21,294	0.09%
2018/04/16	4	22.34	1	22.25	22.10	3	21,233	0.01%
2018/04/13	23	23.53	101	23.63	23.15	-78	21,163	-0.37%	大賣/
2018/04/12	11	23.57	9	23.18	23.10	2	20,778	0.01%
2018/04/11	65	23.05	24	23.25	22.95	41	20,546	0.20%
2018/04/10	17	23.24	5	23.42	23.00	12	20,305	0.06%
2018/04/09	44	24.72	28	25.19	24.20	16	20,075	0.08%
2018/04/03	10	24.32	24	24.13	24.80	-14	19,766	-0.07%
2018/04/02	103	25.06	69	25.04	24.20	34	19,384	0.18%	大買/
2018/03/31	23	23.27	40	22.78	23.90	-17	18,544	-0.09%
2018/03/30	19	22.46	78	22.96	22.20	-59	18,169	-0.32%
2018/03/29	87	24.01	12	23.58	23.45	75	17,840	0.42%
2018/03/28	9	23.58	33	23.41	23.60	-24	17,599	-0.14%
2018/03/27	13	23.54	18	23.46	23.30	-5	17,423	-0.03%
2018/03/26	166	24.09	157	23.33	23.20	9	17,178	0.05%	大買/大賣/
2018/03/23	193	23.75	194	23.78	24.30	-1	16,765	-0.01%	大買/大賣/
2018/03/22	42	24.42	22	23.50	23.20	20	16,108	0.12%
2018/03/21	192	26.51	190	26.62	25.45	2	15,576	0.01%	大買/大賣/
2018/03/20	49	24.88	103	25.30	25.75	-54	14,514	-0.37%	大賣/
2018/03/19	37	23.00	189	22.89	23.45	-152	13,762	-1.10%	大賣/鉅額交易
2018/03/16	183	21.53	12	22.10	21.35	171	13,532	1.26%	大買/鉅額交易
2018/03/15	2	21.53	12	21.61	21.60	-10	13,522	-0.07%
2018/03/14	11	22.91	2	23.00	22.50	9	13,429	0.07%
2018/03/13	32	23.04	587	23.24	23.10	-555	13,352	-4.16%	大賣/鉅額交易
2018/03/12	259	21.47	23	21.15	22.05	236	13,259	1.78%	大買/鉅額交易
2018/03/09	378	23.56	59	23.68	22.95	319	13,083	2.44%	大買/鉅額交易
2018/03/08	88	27.66	83	27.17	25.45	5	12,833	0.04%
2018/03/07	28	27.87	64	27.23	28.25	-36	12,386	-0.29%
2018/03/06	99	24.68	116	24.75	25.70	-17	12,016	-0.14%	大賣/
2018/03/05	155	23.15	38	22.51	23.40	117	11,526	1.02%	大買/鉅額交易
2018/03/02	81	20.31	33	19.77	21.30	48	10,741	0.45%
2018/03/01	40	19.36	35	19.71	19.40	5	9,776	0.05%
2018/02/27	105	19.93	90	19.84	19.85	15	9,232	0.16%	大買/
2018/02/26	91	20.29	70	20.14	20.40	21	8,440	0.25%
2018/02/23	40	18.22	38	18.33	18.55	2	7,520	0.03%
2018/02/22	7	17.32	19	16.54	16.90	-12	6,916	-0.17%
2018/02/21	10	15.98	0	0.00	16.10	10	6,658	0.15%
2018/02/12	9	14.84	2	14.70	14.65	7	6,559	0.11%
2018/02/06	1	15.35	5	15.69	15.35	-4	6,289	-0.06%
2018/02/05	10	16.60	0	0.00	17.05	10	6,203	0.16%
2018/02/02	1	17.30	0	0.00	17.30	1	6,130	0.02%
2018/02/01	4	18.24	20	17.97	17.75	-16	6,086	-0.26%
2018/01/31	4	17.84	14	17.65	18.00	-10	5,977	-0.17%
2018/01/30	2	17.78	5	17.82	17.40	-3	5,781	-0.05%
2018/01/29	31	18.50	102	18.37	18.50	-71	5,603	-1.27%	大賣/
2018/01/26	0	0.00	3	17.93	17.60	-3	5,201	-0.06%
2018/01/25	5	17.48	19	17.43	17.65	-14	5,043	-0.28%
2018/01/24	130	18.10	101	17.84	17.65	29	4,932	0.59%	大買/大賣/
2018/01/23	67	17.45	27	17.11	17.20	40	4,276	0.94%
2018/01/22	56	16.80	38	16.83	17.35	18	3,898	0.46%
2018/01/19	16	15.87	14	15.55	15.80	2	3,421	0.06%
2018/01/18	6	15.23	28	15.08	14.90	-22	3,179	-0.69%
2018/01/17	0	0.00	1	14.60	14.55	-1	3,059	-0.03%
2018/01/16	20	15.00	0	0.00	14.40	20	3,069	0.65%
2018/01/15	3	14.58	6	14.54	14.45	-3	3,015	-0.10%
2018/01/12	19	15.55	4	15.19	15.00	15	2,958	0.51%
2018/01/11	25	15.10	41	15.38	15.45	-16	2,714	-0.59%
2018/01/10	0	0.00	11	14.01	14.05	-11	2,417	-0.45%
2018/01/09	5	14.02	6	14.00	14.00	-1	2,521	-0.04%
2018/01/05	0	0.00	2	13.90	13.95	-2	2,552	-0.08%
2018/01/04	2	14.00	0	0.00	14.00	2	2,541	0.08%