映泰 (2399)-台新-台南券商分點個股進出

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
21.25
漲跌
▼0.95
漲幅
-4.28%
成交量
2,405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:13:30

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	21.05	0	0.00	21.25	1	3,411	0.03%
2024/04/15	0	22.40	2	22.30	22.20	-2	3,405	-0.06%
2024/04/12	4	22.96	3	22.97	22.95	1	3,392	0.03%
2024/04/11	3	22.78	4	22.90	22.85	-1	3,397	-0.03%
2024/04/10	3	23.05	3	23.00	23.05	0	3,402	0.00%
2024/04/08	3	23.15	27	23.03	22.90	-24	3,458	-0.69%
2024/04/03	3	23.00	5	23.06	23.10	-2	3,469	-0.06%
2024/04/02	3	23.35	3	23.10	23.10	0	3,531	0.00%
2024/04/01	8	23.38	6	23.40	23.40	2	3,715	0.05%
2024/03/29	0	0.00	5	23.34	23.20	-5	3,733	-0.13%
2024/03/28	5	23.32	6	23.30	23.30	-1	3,767	-0.03%
2024/03/27	0	0.00	5	23.25	23.30	-5	3,774	-0.13%
2024/03/26	11	23.51	12	23.51	23.25	-1	3,782	-0.03%
2024/03/25	15	23.11	6	23.18	23.15	9	3,757	0.24%
2024/03/22	1	23.00	4	23.10	23.10	-3	3,785	-0.08%
2024/03/21	6	22.98	4	22.90	22.90	2	3,797	0.05%
2024/03/20	9	23.03	7	22.88	22.80	2	3,812	0.05%
2024/03/19	6	23.15	0	0.00	23.15	6	3,828	0.16%
2024/03/18	0	0.00	0.1	23.45	23.40	-0.1	3,993	0.00%
2024/03/14	0	0.00	3	23.90	23.75	-3	4,124	-0.07%
2024/03/13	7	24.19	6	23.90	23.80	1	4,252	0.02%
2024/03/12	9	24.61	7	24.77	24.80	2	4,941	0.04%
2024/03/11	5	24.04	1	24.05	24.10	4	5,391	0.07%
2024/03/08	4	23.63	9	23.58	23.90	-5	5,484	-0.09%
2024/03/07	18	24.84	7	24.42	24.15	11	5,448	0.20%
2024/03/06	4	24.76	6	24.74	24.65	-2	5,366	-0.04%
2024/03/05	52	25.75	45	25.18	25.15	7	5,334	0.13%
2024/03/04	5	25.22	5	24.91	24.65	0	5,159	0.00%
2024/03/01	136	26.26	111	26.42	25.95	25	5,079	0.49%	大買/大賣/
2024/02/29	0	0.00	10	26.15	26.65	-10	4,615	-0.22%
2024/02/27	7	24.41	2	24.28	24.25	5	4,502	0.11%
2024/02/26	2	24.65	2	24.85	24.90	0	4,489	0.00%
2024/02/23	2	24.50	5	24.55	24.35	-3	4,488	-0.07%
2024/02/22	2	24.60	2	24.55	24.55	0	4,511	0.00%
2024/02/20	3	25.00	0	0.00	24.90	3	4,483	0.07%
2024/02/19	0	0.00	13.2	25.44	25.45	-13.2	4,459	-0.30%
2024/02/16	10	25.32	24	25.82	25.80	-14	4,428	-0.32%
2024/02/15	1	23.65	11	24.59	24.40	-10	4,183	-0.24%
2024/02/05	4	23.41	3	23.62	23.10	1	4,046	0.02%
2024/02/02	1	23.05	5	23.10	22.90	-4	4,026	-0.10%
2024/02/01	1.4	22.86	1	22.85	22.85	0.4	4,218	0.01%
2024/01/31	3	23.00	2	23.05	23.00	1	4,248	0.02%
2024/01/30	1	23.10	0	0.00	23.15	1	4,267	0.02%
2024/01/25	6	23.90	5	23.69	23.75	1	4,429	0.02%
2024/01/23	1	23.35	0	0.00	23.45	1	4,458	0.02%
2024/01/18	1	22.70	0	0.00	22.85	1	4,682	0.02%
2024/01/17	0	0.00	1	23.65	23.10	-1	4,823	-0.02%
2024/01/16	2	23.68	0	0.00	23.50	2	4,980	0.04%
2024/01/12	2	23.80	1.1	23.60	23.60	0.9	5,190	0.02%
2024/01/11	2	23.70	9	23.91	24.35	-7	5,159	-0.14%
2024/01/10	0	0.00	1	23.20	23.30	-1	5,118	-0.02%
2024/01/09	4	23.86	3	24.07	23.60	1	5,121	0.02%
2024/01/08	0	0.00	2	23.70	23.70	-2	5,131	-0.04%
2024/01/05	3	23.80	5	23.94	23.90	-2	5,171	-0.04%
2024/01/04	2.2	23.82	2	24.10	23.95	0.2	5,273	0.00%
2024/01/03	2	24.70	2	24.80	24.15	0	5,419	0.00%
2024/01/02	2	24.65	5	24.56	24.65	-3	5,499	-0.05%
2023/12/29	3	24.40	0	0.00	24.40	3	5,503	0.05%
2023/12/28	5	24.91	3	25.00	24.70	2	5,508	0.04%
2023/12/27	14.5	25.22	10	25.16	25.05	4.5	5,464	0.08%
2023/12/26	0	0.00	3	24.37	24.30	-3	5,325	-0.06%
2023/12/25	1	24.35	9	24.29	24.20	-8	5,306	-0.15%
2023/12/22	0	0.00	1	23.80	23.90	-1	5,272	-0.02%
2023/12/21	1	23.80	0	0.00	23.75	1	5,272	0.02%
2023/12/19	5	23.44	6	23.43	23.45	-1	5,302	-0.02%
2023/12/18	1	23.90	0	0.00	23.80	1	5,370	0.02%
2023/12/15	6	24.32	4	24.10	24.10	2	5,403	0.04%
2023/12/14	3	24.50	1	24.45	24.40	2	5,412	0.04%
2023/12/13	11	25.02	6	24.59	24.50	5	5,446	0.09%
2023/12/12	5	24.35	9	24.44	24.05	-4	5,464	-0.07%
2023/12/11	3	24.70	0	0.00	24.65	3	5,409	0.06%
2023/12/08	14	25.75	2	25.18	25.20	12	5,341	0.22%
2023/12/07	44	26.63	52	26.35	25.15	-8	5,206	-0.15%
2023/12/06	16	25.99	60	26.29	26.40	-44	4,527	-0.97%
2023/12/05	11.3	24.25	13	24.21	24.00	-1.8	3,970	-0.04%
2023/12/04	2	23.80	1	24.10	23.75	1	3,887	0.03%
2023/12/01	4	23.70	15	23.67	23.65	-11	3,877	-0.28%
2023/11/29	9	24.12	1	23.85	23.75	8	3,895	0.21%
2023/11/28	1	23.65	1	23.80	23.90	0	3,976	0.00%
2023/11/24	4	23.43	1	23.30	23.30	3	3,977	0.08%
2023/11/22	3	24.25	3	24.33	24.05	0	3,996	0.00%
2023/11/21	4	24.56	8	24.44	24.40	-4	4,093	-0.10%
2023/11/20	0	0.00	17	24.22	24.20	-17	4,386	-0.39%
2023/11/17	4	24.09	0	0.00	23.90	4	4,391	0.09%
2023/11/16	2	24.45	3	24.20	24.20	-1	4,404	-0.02%
2023/11/15	2	24.23	4	24.55	24.30	-2	4,398	-0.05%
2023/11/14	4	24.43	4	24.45	24.35	0	4,441	0.00%
2023/11/13	2.4	24.03	3	24.33	24.40	-0.7	4,590	-0.01%
2023/11/10	2	23.60	7	23.69	23.55	-5	4,537	-0.11%
2023/11/09	42	24.76	17	24.59	24.10	25	4,518	0.55%
2023/11/08	2	24.50	0	0.00	24.15	2	4,352	0.05%
2023/11/06	2	24.45	6	24.49	24.50	-4	4,382	-0.09%
2023/11/03	1	24.35	1	24.40	24.45	0	4,397	0.00%
2023/11/02	1	24.45	2	24.18	24.25	-1	4,367	-0.02%
2023/11/01	1	23.35	0	0.00	23.25	1	4,306	0.02%
2023/10/31	0	0.00	4	24.01	23.55	-4	4,300	-0.09%
2023/10/30	3	23.77	4	23.65	23.55	-1	4,296	-0.02%
2023/10/27	22	24.48	12	24.25	24.20	10	4,346	0.23%
2023/10/26	0	0.00	1	24.25	23.90	-1	4,321	-0.02%
2023/10/25	2	25.23	5	24.87	24.30	-3	4,347	-0.07%
2023/10/24	10	24.59	4	24.34	24.45	6	4,266	0.14%
2023/10/23	9	24.03	106	24.62	24.05	-97	4,260	-2.28%	大賣/
2023/10/20	11	22.70	1	22.60	22.50	10	4,310	0.23%
2023/10/19	1	22.85	0	0.00	22.90	1	4,367	0.02%
2023/10/17	0	0.00	1	23.85	23.35	-1	4,516	-0.02%
2023/10/16	7	23.91	2	23.50	23.60	5	4,719	0.11%
2023/10/13	5	24.28	3	24.32	24.15	2	5,274	0.04%
2023/10/12	9	24.57	6	24.88	24.85	3	5,447	0.06%
2023/10/11	9	25.06	6.5	24.84	24.10	2.5	5,510	0.05%
2023/10/06	2	24.35	3	24.15	24.55	-1	5,613	-0.02%
2023/10/05	6	23.68	7	23.84	23.65	-1	5,956	-0.02%
2023/10/04	2	23.13	0	0.00	23.05	2	6,043	0.03%
2023/10/03	3	23.72	0	0.00	23.70	3	6,098	0.05%
2023/10/02	2	24.05	2	24.30	24.25	0	6,158	0.00%
2023/09/27	1	23.30	0	0.00	23.30	1	6,381	0.02%
2023/09/26	0	0.00	2	23.70	23.55	-2	6,947	-0.03%
2023/09/25	1	24.50	0	0.00	24.00	1	7,057	0.01%
2023/09/22	0	0.00	2	24.08	24.20	-2	7,090	-0.03%
2023/09/21	5	24.52	1	24.55	24.35	4	7,137	0.06%
2023/09/20	1	24.75	4	24.38	24.25	-3	7,080	-0.04%
2023/09/19	1	23.85	4	24.31	23.85	-3	7,069	-0.04%
2023/09/18	4	24.58	2	24.40	24.20	2	7,103	0.03%
2023/09/15	12	24.62	5	24.51	24.40	7	7,189	0.10%
2023/09/13	2	22.65	2	22.75	22.85	0	7,087	0.00%
2023/09/12	1	22.80	0	0.00	22.55	1	7,182	0.01%
2023/09/11	2	22.85	0	0.00	22.40	2	7,443	0.03%
2023/09/08	1	23.70	0	0.00	23.50	1	7,598	0.01%
2023/09/06	1	24.15	2	23.95	23.80	-1	7,906	-0.01%
2023/09/04	1	24.25	3	23.83	23.90	-2	8,451	-0.02%
2023/09/01	4	24.28	3	24.43	24.20	1	8,569	0.01%
2023/08/31	5	23.45	9	23.47	23.50	-4	9,008	-0.04%
2023/08/30	10	24.09	4	23.83	23.50	6	9,285	0.06%
2023/08/29	3	23.18	0	0.00	23.35	3	9,421	0.03%
2023/08/28	11	23.80	12	23.18	23.10	-1	9,472	-0.01%
2023/08/25	5.5	24.34	1	24.20	24.05	4.5	9,515	0.05%
2023/08/24	13.5	24.98	40	25.38	25.40	-26.5	9,764	-0.27%
2023/08/23	0	0.00	12	23.00	23.25	-12	9,712	-0.12%
2023/08/22	3	23.27	2.1	23.16	22.85	0.9	9,950	0.01%
2023/08/18	1	23.60	3	23.95	23.60	-2	10,860	-0.02%
2023/08/17	9	23.84	0	0.00	24.20	9	11,068	0.08%
2023/08/10	1	22.60	44	22.69	22.50	-43	11,115	-0.39%
2023/08/09	2	23.50	1	23.85	23.45	1	11,060	0.01%
2023/08/08	0	0.00	2	23.45	23.40	-2	11,011	-0.02%
2023/08/07	44	23.90	1	24.05	23.90	43	10,990	0.39%
2023/08/02	2	23.95	4.5	24.08	23.75	-2.5	10,926	-0.02%
2023/08/01	3	24.65	3	24.68	24.75	0	10,867	0.00%
2023/07/31	20	25.77	18	25.90	25.15	2	10,775	0.02%
2023/07/28	4	25.55	11	25.49	25.40	-7	10,689	-0.07%
2023/07/27	1	26.55	2	26.35	26.45	-1	10,564	-0.01%
2023/07/26	12.1	27.30	47	26.73	26.40	-34.9	10,494	-0.33%
2023/07/25	20	27.78	14	27.76	27.85	6	10,331	0.06%
2023/07/24	7	27.21	3	26.88	27.00	4	10,090	0.04%
2023/07/21	4	26.78	8.1	26.91	27.10	-4.1	10,009	-0.04%
2023/07/20	3	27.27	5	26.87	26.55	-2	9,888	-0.02%
2023/07/19	8	27.08	1	26.95	26.85	7	9,796	0.07%
2023/07/18	26.6	27.99	73.2	27.81	27.75	-46.6	9,579	-0.49%
2023/07/17	4	26.98	22	27.06	26.70	-18	9,000	-0.20%
2023/07/14	9	26.86	17	26.62	26.70	-8	8,785	-0.09%
2023/07/13	46.4	26.68	13	26.49	26.50	33.4	8,625	0.39%
2023/07/12	27	26.65	31	26.64	26.75	-4	8,359	-0.05%
2023/07/11	9	25.21	8	25.06	25.20	1	7,902	0.01%
2023/07/10	13	25.14	4	25.24	25.00	9	7,807	0.12%
2023/07/07	5	24.70	8	24.81	24.90	-3	7,768	-0.04%
2023/07/06	15	25.33	30	24.99	25.35	-15	7,695	-0.19%
2023/07/05	28	25.57	15	25.64	25.35	13	7,608	0.17%
2023/07/04	140.1	26.77	12	26.31	26.55	128.1	7,426	1.72%	大買/鉅額交易
2023/07/03	0	0.00	53	25.02	25.50	-53	6,856	-0.77%
2023/06/30	0	0.00	4	23.10	23.20	-4	6,749	-0.06%
2023/06/29	3	22.85	6	22.77	22.95	-3	6,691	-0.04%
2023/06/28	2	22.55	2	22.23	22.30	0	6,632	0.00%
2023/06/27	3	22.12	1	22.00	21.85	2	6,615	0.03%
2023/06/26	0	0.00	3	22.60	22.30	-3	6,608	-0.05%
2023/06/21	21	23.06	26	22.94	22.95	-5	6,567	-0.08%
2023/06/20	0	0.00	4	22.50	22.60	-4	6,451	-0.06%
2023/06/19	10	22.25	4	22.23	22.30	6	6,456	0.09%
2023/06/16	7	22.64	6	22.66	22.60	1	6,565	0.02%
2023/06/15	6	23.58	22	23.21	23.10	-16	6,531	-0.24%
2023/06/14	16	22.93	36	23.00	23.20	-20	6,413	-0.31%
2023/06/13	27	22.78	20	22.67	22.55	7	6,256	0.11%
2023/06/12	19	22.68	32	22.53	22.40	-13	6,262	-0.21%
2023/06/09	61	22.87	25	22.97	22.70	36	6,134	0.59%
2023/06/08	8	21.66	8	21.51	21.35	0	5,747	0.00%
2023/06/07	48	21.91	33	21.20	21.15	15	5,610	0.27%
2023/06/06	108	22.28	52	21.84	21.60	56	5,479	1.02%	大買/
2023/06/05	5	21.36	38	22.57	22.65	-33	4,926	-0.67%
2023/06/02	13	20.82	32	20.64	20.60	-19	4,660	-0.41%
2023/06/01	18	19.90	0	0.00	20.10	18	4,478	0.40%
2023/05/31	1	20.00	17	19.98	19.80	-16	4,426	-0.36%
2023/05/30	48	20.87	28.1	20.37	20.00	19.9	4,328	0.46%
2023/05/29	44	20.62	33	20.71	20.80	11	3,989	0.28%
2023/05/26	58	20.64	32	20.70	20.65	26	3,914	0.66%
2023/05/25	30	20.87	54	20.74	20.65	-24	3,919	-0.61%
2023/05/24	57	19.90	14	19.93	19.90	43	3,547	1.21%
2023/05/23	8	18.96	16	19.30	19.50	-8	2,983	-0.27%
2023/05/22	6	17.11	5	17.45	17.75	1	2,692	0.04%
2023/05/19	3	17.00	3	16.35	16.15	0	2,522	0.00%
2023/05/18	3	15.55	3	15.75	15.60	0	2,498	0.00%
2023/05/16	1	15.40	15	15.45	15.45	-14	2,504	-0.56%
2023/05/15	15	15.20	0	0.00	15.20	15	2,597	0.58%
2023/05/03	3	15.45	3	15.60	15.20	0	2,708	0.00%
2023/04/28	0	0.00	1	15.35	15.40	-1	2,788	-0.04%
2023/04/26	3	14.90	9	14.93	15.10	-6	2,838	-0.21%
2023/04/25	2	15.00	0	0.00	14.80	2	2,893	0.07%
2023/04/21	1	15.05	0	0.00	15.00	1	2,899	0.03%
2023/04/19	1	15.80	0	0.00	15.75	1	2,882	0.03%
2023/04/18	0	16.75	1	15.80	15.80	-1	2,878	-0.03%
2023/04/17	5	16.15	0	0.00	16.05	5	2,885	0.17%
2023/04/13	0	0.00	5	16.25	16.20	-5	3,002	-0.17%
2023/04/12	0	0.00	8	16.50	16.50	-8	2,990	-0.27%
2023/04/11	2	16.15	0	0.00	16.05	2	2,998	0.07%
2023/03/29	1	16.25	7	16.29	16.25	-6	2,957	-0.20%
2023/03/28	7	16.30	0	0.00	16.25	7	2,980	0.23%
2023/03/27	0	0.00	35	16.93	16.70	-35	2,960	-1.18%
2023/03/23	33	17.19	0	0.00	17.05	33	3,221	1.02%
2023/03/22	0	0.00	5	17.16	17.10	-5	3,351	-0.15%
2023/03/21	10	17.26	3	17.18	17.20	7	3,292	0.21%
2023/03/20	1	16.70	9	16.54	16.40	-8	3,126	-0.26%
2023/03/17	17	16.55	12	16.48	16.55	5	3,058	0.16%
2023/03/16	2	15.80	3	16.05	16.00	-1	2,901	-0.03%
2023/03/15	6	16.35	34	16.31	16.20	-28	2,869	-0.98%
2023/03/14	6	16.03	4.3	16.07	15.65	1.7	2,731	0.06%
2023/03/13	5	15.50	0	0.00	15.80	5	2,683	0.19%
2023/03/09	0	0.00	20	15.74	15.75	-20	2,668	-0.75%
2023/03/08	15	15.90	2	15.83	15.95	13	2,679	0.49%
2023/03/07	3	15.90	3	15.75	15.75	0	2,676	0.00%
2023/03/03	0	0.00	2	15.58	15.60	-2	2,667	-0.07%
2023/03/02	1	15.40	0	0.00	15.40	1	2,651	0.04%
2023/03/01	3	15.50	16	15.40	15.35	-13	2,678	-0.49%
2023/02/24	21.3	16.10	19	15.87	15.75	2.3	2,657	0.09%
2023/02/23	36.1	15.85	12	16.18	16.25	24.1	2,458	0.98%
2023/02/16	18	14.91	13	14.92	14.90	5	2,337	0.21%
2023/02/15	0	14.75	0	0.00	14.50	0	2,298	0.00%
2023/02/14	0	14.50	2	14.30	14.50	-2	2,371	-0.08%
2023/02/13	5	14.69	3	14.65	14.40	2	2,917	0.07%
2023/02/08	0	0.00	1	14.70	14.65	-1	3,235	-0.03%
2023/02/07	1	14.50	0	0.00	14.60	1	3,245	0.03%
2023/02/03	3	14.60	0	0.00	14.70	3	3,266	0.09%
2023/02/02	0	0.00	1	14.60	14.55	-1	3,284	-0.03%
2023/01/30	1	14.40	3	14.33	14.30	-2	3,706	-0.05%
2023/01/13	43	14.20	43	13.60	13.55	0	3,651	0.00%
2023/01/12	1	13.70	1	13.85	13.65	0	3,725	0.00%
2023/01/11	1	14.25	2	14.25	13.80	-1	3,864	-0.03%
2023/01/09	6	13.83	2	13.83	13.80	4	3,866	0.10%
2023/01/06	5	13.80	0	0.00	13.80	5	3,864	0.13%
2023/01/05	1	13.80	0	0.00	13.70	1	3,872	0.03%
2023/01/04	0	0.00	10	13.85	13.75	-10	3,849	-0.26%
2023/01/03	35	13.87	30	13.99	13.70	5	3,834	0.13%
2022/12/30	0	0.00	3	13.38	13.30	-3	3,710	-0.08%
2022/12/29	9	13.39	1	13.50	13.50	8	3,702	0.22%
2022/12/28	0	0.00	11	13.46	13.10	-11	3,654	-0.30%
2022/12/27	2	13.60	0	0.00	13.55	2	3,647	0.05%
2022/12/22	12	13.56	0	0.00	13.55	12	3,664	0.33%
2022/12/21	2	13.45	2	13.50	13.50	0	3,688	0.00%
2022/12/19	2	13.70	0	0.00	13.70	2	3,771	0.05%
2022/12/16	0	0.00	2	14.35	14.00	-2	3,761	-0.05%
2022/12/15	20	14.51	22	14.69	14.60	-2	3,704	-0.05%
2022/12/14	16	14.35	18	14.46	14.45	-2	3,438	-0.06%
2022/12/13	2	13.55	2	13.45	13.45	0	3,258	0.00%
2022/12/08	0	0.00	1	13.55	13.70	-1	3,256	-0.03%
2022/12/07	2	13.85	0	0.00	13.55	2	3,253	0.06%
2022/12/06	2	14.00	2	14.00	13.90	0	3,256	0.00%
2022/12/05	2	14.55	2	14.70	14.25	0	3,255	0.00%
2022/12/01	2	14.25	8	14.33	14.30	-6	3,201	-0.19%
2022/11/30	2	13.70	2	14.20	14.15	0	3,180	0.00%
2022/11/29	4	13.65	4	13.85	13.85	0	3,157	0.00%
2022/11/25	2	14.15	2	13.90	13.90	0	3,138	0.00%
2022/11/24	2	14.00	2	14.00	14.00	0	3,111	0.00%
2022/11/22	0	0.00	10	13.85	13.80	-10	3,069	-0.33%
2022/11/21	0	0.00	4	13.85	13.75	-4	3,068	-0.13%
2022/11/18	13	14.14	3	14.30	14.05	10	3,060	0.33%
2022/11/17	5	14.03	20	13.92	14.20	-15	3,022	-0.50%
2022/11/16	5	14.20	4	14.34	14.05	1	3,000	0.03%
2022/11/15	2	13.65	2	13.75	13.80	0	2,910	0.00%
2022/11/14	0	0.00	2	13.63	13.70	-2	2,898	-0.07%
2022/11/11	0	0.00	1	14.60	13.60	-1	2,887	-0.03%
2022/11/10	1	14.10	0	0.00	14.00	1	2,881	0.03%
2022/11/09	17	14.47	14	14.48	14.45	3	2,822	0.11%
2022/11/08	12	14.78	2	14.70	14.10	10	2,298	0.44%
2022/11/07	4	13.38	4	14.23	14.40	0	1,999	0.00%
2022/11/03	1	12.75	1	12.90	13.15	0	1,907	0.00%
2022/11/02	1	12.95	2	12.85	12.95	-1	1,909	-0.05%
2022/10/28	2	12.98	6	12.78	12.85	-4	1,886	-0.21%
2022/10/27	15	13.15	37	13.22	13.30	-22	1,853	-1.19%
2022/10/26	31	12.98	14	12.90	12.90	17	1,609	1.06%
2022/10/25	1	12.25	1	12.05	12.05	0	1,457	0.00%
2022/10/24	0	0.00	10	12.10	11.95	-10	1,702	-0.59%
2022/10/20	19	12.37	2	12.70	12.25	17	1,756	0.97%
2022/10/19	7	12.83	0	13.00	13.00	7	1,650	0.42%
2022/10/18	1	12.30	1	12.30	11.85	0	1,518	0.00%
2022/10/11	1	11.85	0	0.00	11.80	1	1,778	0.06%
2022/10/03	2	12.00	0	0.00	12.15	2	1,764	0.11%
2022/09/30	0	0.00	2	12.00	12.25	-2	1,764	-0.11%
2022/09/29	0	0.00	2	12.00	12.15	-2	1,762	-0.11%
2022/09/28	1	11.60	0	0.00	11.60	1	1,749	0.06%
2022/09/27	32	12.26	30	12.40	12.50	2	1,729	0.12%
2022/09/15	3	14.50	4	14.45	14.50	-1	1,658	-0.06%
2022/09/13	4	14.65	0	0.00	14.65	4	1,677	0.24%
2022/09/06	0	0.00	2	14.30	14.00	-2	1,676	-0.12%
2022/08/30	2	14.90	0	0.00	15.00	2	1,660	0.12%
2022/08/25	2	14.90	0	0.00	15.05	2	1,645	0.12%
2022/08/19	0	0.00	50	15.16	15.10	-50	1,621	-3.08%
2022/08/17	0	0.00	56	16.29	16.30	-56	1,597	-3.51%
2022/08/16	0	0.00	2	15.90	15.80	-2	1,555	-0.13%
2022/08/15	0	0.00	1	16.00	16.00	-1	1,536	-0.07%
2022/08/12	1	15.60	2	15.55	15.60	-1	1,500	-0.07%
2022/08/10	60	15.25	2	15.25	15.30	58	1,462	3.97%
2022/08/09	0	0.00	1	15.25	15.10	-1	1,453	-0.07%
2022/08/08	1	15.15	1	15.15	15.15	0	1,432	0.00%
2022/08/05	4	14.83	3	14.70	14.75	1	1,425	0.07%
2022/08/04	22	14.53	5	14.61	14.45	17	1,424	1.19%
2022/07/29	29	15.62	4	15.46	14.90	25	1,405	1.78%
2022/07/28	13	14.85	5	15.05	14.80	8	1,123	0.71%
2022/07/26	1	16.00	0	0.00	15.40	1	1,021	0.10%
2022/07/25	1	16.10	1	16.25	16.45	0	1,001	0.00%
2022/07/21	4	16.43	5	16.35	16.45	-1	1,002	-0.10%
2022/07/20	22	17.17	11.1	17.06	16.70	10.9	989	1.11%
2022/07/19	0	0.00	63	16.59	16.60	-63	820	-7.68%
2022/07/18	2.1	15.12	1	14.95	15.10	1.1	754	0.14%
2022/07/14	1	14.75	0	0.00	14.75	1	754	0.13%
2022/07/05	0	0.00	1	14.65	14.55	-1	807	-0.12%
2022/06/27	1	15.95	0	0.00	15.95	1	776	0.13%
2022/06/20	2	16.00	2	15.65	14.95	0	869	0.00%
2022/06/16	0	0.00	1	17.20	16.50	-1	873	-0.11%
2022/06/14	5	16.68	0	0.00	16.80	5	889	0.56%
2022/06/10	5	18.00	0	0.00	17.95	5	885	0.56%
2022/05/31	0	0.00	4	18.25	18.25	-4	1,067	-0.37%
2022/05/30	0	0.00	3	18.28	18.30	-3	1,091	-0.27%
2022/05/26	1	18.00	0	0.00	17.70	1	1,265	0.08%
2022/05/16	2	17.50	0	0.00	17.55	2	1,524	0.13%
2022/05/13	0	0.00	5	17.46	17.20	-5	1,540	-0.32%
2022/05/12	5	17.08	0	0.00	16.70	5	1,559	0.32%
2022/05/10	0	0.00	5	17.24	17.55	-5	1,591	-0.31%
2022/05/04	1	18.85	1	18.90	18.90	0	1,850	0.00%
2022/04/29	1	18.85	0	0.00	18.90	1	1,897	0.05%
2022/04/28	1	18.55	0	0.00	18.45	1	1,905	0.05%
2022/04/27	2	18.00	0	0.00	18.35	2	1,913	0.10%
2022/04/22	2	20.40	2	20.38	20.35	0	1,907	0.00%
2022/04/21	0	0.00	5	20.70	20.70	-5	1,943	-0.26%
2022/04/20	0	0.00	10	20.91	20.85	-10	1,956	-0.51%
2022/04/19	11	20.87	3	21.03	20.80	8	1,978	0.40%
2022/04/18	3	20.97	3	21.28	20.75	0	2,010	0.00%
2022/04/14	3	21.00	0	0.00	20.90	3	2,098	0.14%
2022/04/07	0	0.00	2	21.05	21.00	-2	2,428	-0.08%
2022/04/01	0	0.00	1	21.55	21.60	-1	2,840	-0.04%
2022/03/30	2	22.20	2	21.90	21.90	0	3,339	0.00%
2022/03/29	3	22.60	1	22.25	22.10	2	4,740	0.04%
2022/03/28	1	22.40	1	22.35	22.40	0	5,040	0.00%
2022/03/25	1	22.85	10	22.31	22.00	-9	5,015	-0.18%
2022/03/24	0	0.00	10	21.91	21.95	-10	5,028	-0.20%
2022/03/22	3	21.45	2	21.40	22.00	1	5,079	0.02%
2022/03/18	2	21.60	3	21.60	22.00	-1	5,192	-0.02%
2022/03/17	0	0.00	1	21.85	21.75	-1	5,551	-0.02%
2022/03/16	10	21.29	1	21.40	21.30	9	5,617	0.16%
2022/03/15	3	21.17	0	0.00	21.10	3	5,720	0.05%
2022/03/14	1	21.75	1	21.65	21.70	0	5,767	0.00%
2022/03/11	2	21.70	0	0.00	21.90	2	5,789	0.03%
2022/03/10	16	22.41	11	22.68	22.10	5	5,834	0.09%
2022/03/08	61	20.88	0	0.00	20.80	61	5,952	1.02%
2022/03/07	62	21.49	61	21.20	21.30	1	5,975	0.02%
2022/03/03	0	0.00	10	23.11	23.00	-10	6,072	-0.16%
2022/03/02	1	23.35	30	23.30	23.25	-29	6,121	-0.47%
2022/03/01	3	23.43	36	23.21	22.95	-33	6,171	-0.53%
2022/02/25	0	0.00	2	21.80	21.80	-2	6,069	-0.03%
2022/02/17	4	23.24	6	23.34	23.10	-2	6,791	-0.03%
2022/02/16	2	22.33	3	23.33	23.90	-1	6,815	-0.01%
2022/02/14	0	0.00	2	21.20	21.30	-2	7,139	-0.03%
2022/02/11	4	22.20	2	22.30	22.10	2	7,514	0.03%
2022/02/10	3	22.23	2	22.18	22.30	1	8,106	0.01%
2022/02/09	41	22.10	9	22.08	22.45	32	8,506	0.38%
2022/02/08	19	20.47	2	21.63	21.75	17	8,543	0.20%
2022/01/26	0	0.00	4	20.70	20.55	-4	8,480	-0.05%
2022/01/24	1	20.50	5	21.20	21.15	-4	8,542	-0.05%
2022/01/21	1	21.55	0	0.00	21.45	1	8,575	0.01%
2022/01/20	6	21.92	10	22.00	22.00	-4	8,595	-0.05%
2022/01/17	0	0.00	3	21.90	22.30	-3	8,702	-0.03%
2022/01/14	7	21.66	4	21.60	21.75	3	8,757	0.03%
2022/01/13	4	22.55	3	22.65	22.50	1	9,080	0.01%
2022/01/12	10	22.80	13	22.73	22.70	-3	9,382	-0.03%
2022/01/11	29	22.71	3	22.85	22.60	26	9,861	0.26%
2022/01/10	46	22.99	7	23.06	23.20	39	10,194	0.38%
2022/01/07	1	23.20	2	23.00	22.95	-1	10,206	-0.01%
2022/01/06	5	24.10	0	0.00	23.90	5	10,198	0.05%
2022/01/05	14	25.03	11	25.24	24.85	3	10,309	0.03%
2022/01/04	1	24.35	0	0.00	24.50	1	10,302	0.01%
2022/01/03	5	25.04	2	24.65	24.55	3	10,328	0.03%
2021/12/30	4	24.78	34	24.85	24.60	-30	10,504	-0.29%
2021/12/29	27	25.40	32	25.33	25.35	-5	10,455	-0.05%
2021/12/28	57	26.75	34	26.76	26.00	23	10,366	0.22%
2021/12/27	15	26.47	81	26.08	27.00	-66	10,120	-0.65%
2021/12/24	112	26.56	60	26.69	26.55	52	9,973	0.52%	大買/
2021/12/23	167	26.40	171	26.52	27.00	-4	9,701	-0.04%	大買/大賣/
2021/12/22	35	23.90	156	24.23	25.35	-121	8,351	-1.45%	大賣/鉅額交易
2021/12/21	19	22.96	1	22.85	23.05	18	8,071	0.22%
2021/12/20	11	23.15	22	23.05	22.85	-11	8,067	-0.14%
2021/12/17	22	22.92	0	0.00	22.60	22	8,023	0.27%
2021/12/16	24	23.09	50	23.03	22.90	-26	8,001	-0.32%
2021/12/14	44	22.35	0	0.00	22.40	44	7,994	0.55%
2021/12/13	64	24.48	27	25.31	23.95	37	7,897	0.47%
2021/12/10	1	23.85	1	23.20	23.30	0	7,561	0.00%
2021/12/09	0	0.00	1	23.55	23.35	-1	7,664	-0.01%
2021/12/06	0	0.00	16	22.99	23.15	-16	7,512	-0.21%
2021/12/03	26	23.79	6	23.59	23.80	20	7,506	0.27%
2021/12/02	4	23.31	1.1	23.07	23.20	2.9	7,408	0.04%
2021/12/01	5	23.05	3	23.18	23.15	2	7,493	0.03%
2021/11/30	11	23.23	9	22.88	23.05	2	7,521	0.03%
2021/11/29	5	21.92	4	21.76	21.95	1	7,474	0.01%
2021/11/26	0	0.00	2	23.30	22.60	-2	7,489	-0.03%
2021/11/25	0	0.00	26	23.52	23.45	-26	7,436	-0.35%
2021/11/23	5	22.84	0	0.00	22.55	5	7,339	0.07%
2021/11/22	5.1	23.33	0	0.00	23.55	5.1	7,505	0.07%
2021/11/19	3	23.58	11	23.41	24.00	-8	7,423	-0.11%
2021/11/18	5	22.60	7	22.41	22.20	-2	7,207	-0.03%
2021/11/17	26	22.04	21.1	22.21	22.35	4.9	7,177	0.07%
2021/11/16	5	23.55	14	23.08	23.05	-9	7,081	-0.13%
2021/11/15	3	23.72	4	23.50	23.50	-1	6,940	-0.01%
2021/11/12	3	24.20	7	24.19	23.85	-4	6,852	-0.06%
2021/11/11	9	24.34	7	23.74	23.50	2	6,655	0.03%
2021/11/10	64.1	24.85	32.2	24.78	24.60	31.9	6,471	0.49%
2021/11/09	48	24.16	28	24.41	24.60	20	6,102	0.33%
2021/11/08	66.2	22.38	88	22.79	23.00	-21.9	5,501	-0.40%
2021/11/05	13	21.31	22	21.41	21.30	-9	5,133	-0.18%
2021/11/03	1	20.70	20	20.94	20.85	-19	5,125	-0.37%
2021/11/02	61	20.89	3	20.40	20.20	58	5,254	1.10%
2021/11/01	22	20.63	0	0.00	20.70	22	5,247	0.42%
2021/10/29	2	21.35	20	20.31	20.25	-18	5,226	-0.34%
2021/10/28	1	21.00	1	21.05	21.00	0	5,205	0.00%
2021/10/27	0	0.00	2	20.68	20.95	-2	5,280	-0.04%
2021/10/26	1	20.25	16	20.46	20.20	-15	5,301	-0.28%
2021/10/25	2	20.63	0	0.00	20.70	2	5,337	0.04%
2021/10/22	6	21.17	7	21.12	21.15	-1	5,884	-0.02%
2021/10/21	79	22.02	84	21.85	21.60	-5	6,516	-0.08%
2021/10/20	10	21.53	8	21.79	21.20	2	6,362	0.03%
2021/10/19	35	21.54	35	21.14	21.60	0	6,079	0.00%
2021/10/18	42	20.33	82	20.37	21.00	-40	5,617	-0.71%
2021/10/15	0	0.00	1	19.05	19.10	-1	5,286	-0.02%
2021/10/14	1	18.50	1	19.25	18.50	0	5,356	0.00%
2021/10/13	21	18.71	6	18.53	18.30	15	5,322	0.28%
2021/10/12	12	19.25	7	19.12	18.60	5	5,170	0.10%
2021/10/08	22	19.23	1	19.40	18.90	21	5,090	0.41%
2021/10/07	4	19.45	4	19.61	19.35	0	5,182	0.00%
2021/10/04	2	18.20	10	18.80	17.75	-8	5,064	-0.16%
2021/09/30	1	18.85	3	19.45	19.55	-2	5,039	-0.04%
2021/09/29	10	18.83	0	0.00	18.65	10	5,046	0.20%
2021/09/28	4	19.95	0	0.00	19.95	4	5,086	0.08%
2021/09/27	5	20.50	4	20.40	20.35	1	5,148	0.02%
2021/09/24	20	20.50	0	0.00	20.50	20	5,184	0.39%
2021/09/23	0	0.00	2	20.30	20.05	-2	5,245	-0.04%
2021/09/22	5	20.00	0	0.00	20.00	5	5,324	0.09%
2021/09/16	6	20.92	0	0.00	20.75	6	5,534	0.11%
2021/09/15	0	0.00	2	21.05	21.20	-2	5,608	-0.04%
2021/09/14	7	21.53	4	21.61	21.60	3	5,639	0.05%
2021/09/13	3	21.25	8	21.12	21.00	-5	5,718	-0.09%
2021/09/09	5	20.90	0	0.00	20.90	5	5,966	0.08%
2021/09/08	1	20.70	6	20.83	20.90	-5	6,028	-0.08%
2021/09/07	0	0.00	10	21.82	21.65	-10	6,138	-0.16%
2021/09/06	1	23.00	0	0.00	21.90	1	6,299	0.02%
2021/09/03	4	21.74	6	21.48	21.35	-2	6,268	-0.03%
2021/09/02	0	0.00	1	22.10	21.75	-1	6,578	-0.02%
2021/09/01	0	0.00	2	23.20	22.60	-2	6,793	-0.03%
2021/08/31	0	0.00	7	22.21	22.15	-7	6,930	-0.10%
2021/08/30	3	22.65	0	0.00	22.65	3	7,043	0.04%
2021/08/27	1	22.50	0	0.00	22.95	1	7,230	0.01%
2021/08/26	2	23.43	0	0.00	23.10	2	7,420	0.03%
2021/08/25	2	22.98	0	0.00	22.95	2	7,733	0.03%
2021/08/24	3	23.35	0	0.00	22.85	3	7,820	0.04%
2021/08/23	5	22.20	0	0.00	22.30	5	7,848	0.06%
2021/08/19	3	21.23	2	21.00	20.90	1	8,027	0.01%
2021/08/18	3	21.15	5	21.10	22.00	-2	8,156	-0.02%
2021/08/17	4	21.81	2	21.10	21.00	2	8,366	0.02%
2021/08/13	0	0.00	7	22.80	22.80	-7	8,909	-0.08%
2021/08/12	11	24.00	4	23.78	23.85	7	8,963	0.08%
2021/08/11	5	24.22	0	0.00	23.60	5	9,109	0.05%
2021/08/09	16	26.82	6	26.46	26.05	10	9,209	0.11%
2021/08/06	17	26.29	5	26.23	25.60	12	9,267	0.13%
2021/08/04	0	0.00	4	25.56	25.40	-4	9,342	-0.04%
2021/08/03	20	26.24	1	26.60	25.85	19	9,614	0.20%
2021/08/02	4	26.59	10	26.88	26.55	-6	9,883	-0.06%
2021/07/30	3	25.13	0	0.00	25.75	3	9,904	0.03%
2021/07/29	9	25.86	12	25.18	25.40	-3	10,042	-0.03%
2021/07/28	6	24.60	6	25.39	25.20	0	10,144	0.00%
2021/07/27	48	27.47	57	27.78	26.30	-9	9,734	-0.09%
2021/07/26	15	25.67	27	25.51	25.90	-12	9,183	-0.13%
2021/07/23	1	23.55	0	0.00	23.55	1	9,102	0.01%
2021/07/21	1	23.30	5	23.34	23.05	-4	9,634	-0.04%
2021/07/19	1	24.60	0	0.00	24.25	1	10,065	0.01%
2021/07/16	50	25.00	0	0.00	24.85	50	10,094	0.50%
2021/07/15	0	0.00	2	24.10	24.65	-2	10,091	-0.02%
2021/07/14	40	24.60	40	23.98	23.85	0	10,097	0.00%
2021/07/13	2	24.35	1	25.20	24.15	1	9,985	0.01%
2021/07/12	5	24.82	0	0.00	25.25	5	9,952	0.05%
2021/07/09	9	25.01	0	0.00	25.00	9	9,914	0.09%
2021/07/08	1	25.65	1	25.45	25.60	0	9,964	0.00%
2021/07/07	0	0.00	1	25.25	25.35	-1	10,006	-0.01%
2021/07/06	4	25.90	0	0.00	25.65	4	10,041	0.04%
2021/07/05	0	0.00	19	26.22	26.45	-19	10,210	-0.19%
2021/07/02	5	25.45	13	25.69	25.30	-8	10,406	-0.08%
2021/07/01	0	0.00	1	25.75	25.55	-1	10,493	-0.01%
2021/06/29	25	25.86	4	26.33	25.60	21	10,873	0.19%
2021/06/28	24	26.60	3	26.30	26.25	21	11,111	0.19%
2021/06/25	3	27.20	0	0.00	26.90	3	11,160	0.03%
2021/06/24	3	27.08	5	27.27	27.20	-2	11,083	-0.02%
2021/06/23	6	26.61	0	0.00	26.40	6	11,158	0.05%
2021/06/22	9	27.37	31	26.75	26.75	-22	11,554	-0.19%
2021/06/21	9	27.59	4	27.45	27.25	5	11,582	0.04%
2021/06/18	13	28.53	13	28.82	28.95	0	12,734	0.00%
2021/06/17	6	27.96	6	28.17	28.00	0	12,614	0.00%
2021/06/16	5	28.73	3	28.70	28.30	2	12,653	0.02%
2021/06/15	39	29.09	13.1	29.46	29.20	25.9	12,668	0.20%
2021/06/11	1	28.30	9	28.79	28.30	-8	13,381	-0.06%
2021/06/10	14	29.28	21	29.76	28.75	-7	13,691	-0.05%
2021/06/09	55.1	28.91	51	28.68	28.40	4.1	13,488	0.03%
2021/06/08	29	28.35	29	28.60	28.05	0	13,317	0.00%
2021/06/07	1	28.40	3	26.82	26.95	-2	13,176	-0.02%
2021/06/04	6	28.92	1	29.60	28.10	5	13,081	0.04%
2021/06/03	6	29.23	9	28.98	29.35	-3	12,917	-0.02%
2021/06/02	62	29.28	40	28.94	28.90	22	12,728	0.17%
2021/06/01	1	25.65	3	27.55	27.55	-2	12,238	-0.02%
2021/05/31	0	0.00	13	25.18	25.05	-13	12,379	-0.11%
2021/05/28	5	24.90	3	24.83	24.75	2	12,336	0.02%
2021/05/27	1	24.50	0	0.00	24.20	1	12,338	0.01%
2021/05/26	2	25.05	1	24.85	24.75	1	12,313	0.01%
2021/05/25	22	25.35	37	25.01	25.00	-15	12,225	-0.12%
2021/05/24	18	23.65	10	23.61	24.00	8	12,164	0.07%
2021/05/21	110	24.85	85	24.53	24.20	25	12,169	0.21%	大買/
2021/05/20	0	0.00	1	24.60	24.60	-1	11,932	-0.01%
2021/05/19	17	22.72	3	22.05	22.40	14	12,046	0.12%
2021/05/18	2	20.88	1	20.30	21.55	1	12,370	0.01%
2021/05/17	1	20.00	1	19.80	19.60	0	12,405	0.00%
2021/05/14	3	23.02	3	23.03	21.75	0	12,332	0.00%
2021/05/13	5	23.31	8	23.21	23.00	-3	12,184	-0.02%
2021/05/12	6	25.68	10	26.05	25.55	-4	12,101	-0.03%
2021/05/11	53	29.54	24	30.33	28.35	29	12,068	0.24%
2021/05/10	15	30.23	28	31.16	31.45	-13	11,997	-0.11%
2021/05/07	10	28.88	9	28.58	28.60	1	12,049	0.01%
2021/05/06	5	27.51	3	26.75	26.70	2	11,972	0.02%
2021/05/05	6	27.72	2	28.00	27.65	4	11,813	0.03%
2021/05/04	3	25.80	8.1	27.42	26.20	-5.1	11,670	-0.04%
2021/05/03	9	29.76	7	30.52	28.65	2	11,560	0.02%
2021/04/29	9.1	31.20	6	31.03	31.00	3.1	11,524	0.03%
2021/04/28	36	32.50	36	31.77	31.25	0	11,436	0.00%
2021/04/27	19	33.38	23	33.12	32.30	-4	11,254	-0.04%
2021/04/26	75	31.73	54	33.19	32.60	21	10,983	0.19%
2021/04/23	7	30.04	5	29.99	30.65	2	10,542	0.02%
2021/04/22	11	28.05	0	0.00	27.90	11	10,540	0.10%
2021/04/21	1	30.80	6	31.43	31.00	-5	10,573	-0.05%
2021/04/20	3	32.13	0	0.00	31.70	3	10,615	0.03%
2021/04/19	5	32.96	4	32.70	32.75	1	10,752	0.01%
2021/04/16	5	35.45	10	36.17	36.30	-5	10,808	-0.05%
2021/04/14	10	31.48	11	30.35	31.90	-1	11,113	-0.01%
2021/04/13	6	33.65	0	0.00	33.20	6	11,241	0.05%
2021/04/12	7	38.06	5	37.41	36.50	2	11,296	0.02%
2021/04/09	12	37.96	6	37.17	37.80	6	11,456	0.05%
2021/04/08	16	39.63	35	38.93	39.85	-19	11,332	-0.17%
2021/04/07	23	39.14	25	39.92	40.50	-2	11,139	-0.02%
2021/04/06	3	36.02	2	35.80	36.85	1	11,109	0.01%
2021/04/01	15	32.50	15	33.23	33.50	0	11,321	0.00%
2021/03/31	4	29.30	9	30.22	30.70	-5	11,137	-0.04%
2021/03/30	4	28.33	8	28.27	27.95	-4	11,109	-0.04%
2021/03/29	9	27.95	5.1	27.90	27.55	3.9	11,221	0.03%
2021/03/26	16	27.49	5	26.55	28.00	11	11,462	0.10%
2021/03/25	30.1	27.83	16	27.49	27.90	14.1	11,748	0.12%
2021/03/24	13	25.98	5	26.71	26.75	8	12,908	0.06%
2021/03/23	53	25.35	45	24.91	24.35	8	13,165	0.06%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	0	0.00	3	24.00	24.00	-3	12,104	-0.02%
2021/03/18	1	21.85	8	21.85	21.85	-7	12,247	-0.06%
2021/03/17	50	19.39	47	19.39	19.90	3	12,261	0.02%
2021/03/16	2	18.45	21	18.29	19.00	-19	11,553	-0.16%
2021/03/15	11	18.12	11	17.98	18.05	0	11,407	0.00%
2021/03/12	7	17.65	2	17.55	17.65	5	11,400	0.04%
2021/03/10	5	17.13	14	17.17	16.95	-9	12,278	-0.07%
2021/03/09	0	0.00	6	16.54	16.95	-6	12,373	-0.05%
2021/03/08	4	16.88	2	17.05	16.75	2	12,498	0.02%
2021/03/05	2	17.00	2	16.90	16.80	0	12,764	0.00%
2021/03/04	8	17.36	3	17.53	17.30	5	12,865	0.04%
2021/03/03	2	17.00	4	17.28	17.20	-2	12,877	-0.02%
2021/03/02	22	17.72	2	18.20	17.35	20	13,058	0.15%
2021/02/26	0	0.00	8	17.50	17.70	-8	13,319	-0.06%
2021/02/25	6	17.68	6	17.53	17.50	0	13,530	0.00%
2021/02/24	4	17.68	2	17.80	17.50	2	13,848	0.01%
2021/02/23	16	17.88	20	17.75	17.60	-4	14,549	-0.03%
2021/02/22	9	18.94	1	19.50	18.75	8	16,106	0.05%
2021/02/19	5	18.57	5	18.54	18.40	0	16,893	0.00%
2021/02/18	79	18.68	134	18.32	18.50	-55	17,339	-0.32%	大賣/
2021/02/17	0	0.00	25	17.64	17.65	-25	17,392	-0.14%
2021/02/05	5	16.45	6	16.34	16.05	-1	18,457	-0.01%
2021/02/04	2	16.00	2	16.10	16.15	0	18,575	0.00%
2021/02/03	26	16.34	7	16.32	16.10	19	18,747	0.10%
2021/02/02	7	15.72	10	15.90	16.05	-3	19,260	-0.02%
2021/02/01	13	15.75	22	15.64	16.00	-9	20,419	-0.04%
2021/01/29	12	15.25	20	15.43	15.65	-8	21,208	-0.04%
2021/01/28	1	14.40	4	14.10	14.30	-3	21,057	-0.01%
2021/01/27	0	0.00	1	14.10	14.05	-1	21,126	0.00%
2021/01/26	8	13.91	7	13.90	13.70	1	21,214	0.00%
2021/01/25	4	14.33	0	0.00	14.30	4	21,304	0.02%
2021/01/22	10	13.30	19	13.42	13.60	-9	21,881	-0.04%
2021/01/21	14	13.65	12	13.92	13.60	2	22,107	0.01%
2021/01/20	1	13.65	12	13.64	13.65	-11	22,944	-0.05%
2021/01/19	2	14.85	0	0.00	14.50	2	22,992	0.01%
2021/01/18	33	14.89	2	14.90	14.90	31	23,412	0.13%
2021/01/15	7	14.85	1	15.35	14.70	6	24,096	0.02%
2021/01/14	22	15.42	33	15.58	15.30	-11	25,209	-0.04%
2021/01/13	36	15.18	23	15.12	15.10	13	25,440	0.05%
2021/01/12	12	15.38	57	15.40	15.40	-45	25,401	-0.18%
2021/01/11	21	16.77	21	16.66	16.65	0	25,317	0.00%
2021/01/08	5	16.92	3	17.30	16.60	2	25,313	0.01%
2021/01/07	6	16.82	14	16.74	16.85	-8	25,274	-0.03%
2021/01/06	25	16.47	22	16.65	16.50	3	25,542	0.01%
2021/01/05	3	17.03	26	16.91	17.00	-23	25,605	-0.09%
2021/01/04	16	17.86	17	17.72	17.50	-1	25,605	0.00%
2020/12/31	13	17.40	11	17.65	17.25	2	25,391	0.01%
2020/12/30	2	17.15	2	17.25	17.40	0	25,329	0.00%
2020/12/29	1	17.70	15	17.57	17.30	-14	25,250	-0.06%
2020/12/28	50	18.06	34	18.04	17.65	16	25,122	0.06%
2020/12/25	10	17.64	5	17.30	17.25	5	24,821	0.02%
2020/12/24	0	0.00	7	17.48	17.50	-7	24,665	-0.03%
2020/12/23	21	17.79	12	17.81	17.55	9	24,380	0.04%
2020/12/22	22	17.88	42	17.38	17.05	-20	24,245	-0.08%
2020/12/21	34	18.70	35	18.73	18.05	-1	23,970	0.00%
2020/12/18	178	19.07	143	18.95	18.70	35	23,684	0.15%	大買/大賣/
2020/12/17	10	18.02	37	18.08	18.20	-27	22,522	-0.12%
2020/12/16	6	16.52	2	16.53	16.55	4	22,164	0.02%
2020/12/15	7	16.27	2	16.50	16.20	5	22,041	0.02%
2020/12/14	15	16.65	11	16.74	16.60	4	21,951	0.02%
2020/12/11	4	16.10	2	16.00	16.00	2	21,725	0.01%
2020/12/10	10	17.35	15	16.92	16.65	-5	21,536	-0.02%
2020/12/09	13	17.07	21.3	17.15	17.05	-8.3	21,348	-0.04%
2020/12/08	16	18.17	8	18.08	17.90	8	21,085	0.04%
2020/12/07	14	18.00	9	17.88	17.70	5	20,932	0.02%
2020/12/04	36	18.35	38	18.29	17.95	-2	20,725	-0.01%
2020/12/03	8	17.88	13	17.57	17.45	-5	19,960	-0.03%
2020/12/02	21	17.88	33	17.82	17.70	-12	19,873	-0.06%
2020/12/01	23	18.75	23	18.49	18.30	0	19,753	0.00%
2020/11/30	30	18.13	16	18.06	18.10	14	19,546	0.07%
2020/11/27	66	18.07	10	17.86	17.85	56	19,607	0.29%
2020/11/26	10	19.04	5	19.12	18.75	5	19,397	0.03%
2020/11/25	11	19.32	12	19.34	18.95	-1	19,171	-0.01%
2020/11/24	15	19.03	18	18.71	18.65	-3	18,775	-0.02%
2020/11/23	41	19.30	30	19.32	19.00	11	18,562	0.06%
2020/11/20	38	18.96	39	18.89	19.20	-1	18,218	-0.01%
2020/11/19	178.3	19.45	200	19.48	19.10	-21.7	17,425	-0.12%	大買/大賣/
2020/11/18	52	18.46	34	18.41	18.55	18	15,774	0.11%
2020/11/17	13	17.89	35	17.78	17.25	-22	14,842	-0.15%
2020/11/16	28	17.28	22	17.31	17.30	6	14,314	0.04%
2020/11/13	70	17.25	60	17.43	17.30	10	14,107	0.07%
2020/11/12	11	16.44	11	16.20	16.20	0	13,180	0.00%
2020/11/11	11	16.49	24	16.57	16.15	-13	13,049	-0.10%
2020/11/10	77	16.54	101	16.72	16.55	-24	12,829	-0.19%	大賣/
2020/11/09	83	17.06	58	16.93	17.05	25	12,241	0.20%
2020/11/06	19	16.43	46	16.57	16.60	-27	10,997	-0.25%
2020/11/05	32	15.26	15	15.20	15.10	17	9,976	0.17%
2020/11/04	23	14.95	23	15.07	15.25	0	9,771	0.00%
2020/11/03	24	14.78	37	14.93	14.70	-13	9,658	-0.13%
2020/11/02	78	14.84	30	14.93	14.70	48	9,540	0.50%
2020/10/30	51	15.49	29	15.83	15.00	22	9,403	0.23%
2020/10/29	28	15.02	18	15.13	15.10	10	8,786	0.11%
2020/10/28	110	15.43	265	15.36	15.50	-155	8,453	-1.83%	大買/大賣/鉅額交易
2020/10/27	21	14.51	16	14.55	14.45	5	7,583	0.07%
2020/10/26	57	15.30	10	14.95	14.70	47	7,463	0.63%
2020/10/23	184	14.95	26	14.85	15.05	158	7,132	2.22%	大買/鉅額交易
2020/10/22	45	14.44	93	14.57	14.95	-48	6,473	-0.74%
2020/10/21	4	13.23	7	13.19	13.60	-3	5,302	-0.06%
2020/10/19	0	0.00	1	12.45	12.60	-1	4,951	-0.02%
2020/10/16	3	12.47	0	0.00	12.30	3	4,874	0.06%
2020/10/15	5	12.81	10	12.92	12.55	-5	4,772	-0.10%
2020/10/14	14	12.88	56	13.01	13.00	-42	4,618	-0.91%
2020/10/13	7	11.83	6	12.01	12.40	1	4,163	0.02%
2020/10/05	0	0.00	5	11.00	11.00	-5	3,877	-0.13%
2020/09/30	2	11.13	2	11.05	10.90	0	3,861	0.00%
2020/09/24	0	0.00	4	10.98	11.05	-4	3,692	-0.11%
2020/09/23	3	11.77	15	11.15	11.20	-12	3,630	-0.33%
2020/09/22	24	12.75	12	12.48	11.75	12	3,599	0.33%
2020/09/21	4	11.95	7	12.16	12.35	-3	3,146	-0.10%
2020/09/18	0	0.00	1	11.35	11.25	-1	2,957	-0.03%
2020/09/17	4	11.15	1	11.25	11.25	3	2,933	0.10%
2020/09/11	0	0.00	4	10.80	10.75	-4	2,872	-0.14%
2020/09/10	0	0.00	3	11.05	10.95	-3	2,840	-0.11%
2020/09/09	0	0.00	2	10.90	11.00	-2	2,828	-0.07%
2020/09/08	5	11.25	2	11.55	11.00	3	2,799	0.11%
2020/09/07	2	11.55	2	11.20	11.20	0	2,771	0.00%
2020/09/04	1	11.25	2	11.20	11.25	-1	2,752	-0.04%
2020/09/03	0	0.00	5	11.74	11.40	-5	2,712	-0.18%
2020/09/02	20	11.81	8	11.86	11.90	12	2,642	0.45%
2020/09/01	58	11.28	7	11.45	11.35	51	2,443	2.09%
2020/08/31	0	0.00	6	10.67	10.70	-6	2,382	-0.25%
2020/08/28	4	10.68	3	10.55	10.55	1	2,364	0.04%
2020/08/26	6	11.10	0	0.00	11.05	6	2,369	0.25%
2020/08/25	3	11.35	0	0.00	11.45	3	2,334	0.13%
2020/08/21	5	10.95	0	0.00	10.95	5	2,260	0.22%
2020/08/20	0	0.00	6	10.95	10.75	-6	2,208	-0.27%
2020/08/19	65	11.75	10	11.89	11.75	55	2,095	2.62%
2020/08/18	15	10.69	13	10.64	11.10	2	1,767	0.11%
2020/08/14	0	0.00	6	9.49	9.49	-6	1,449	-0.41%
2020/08/13	14	9.68	8	9.48	9.48	6	1,441	0.42%
2020/08/12	0	0.00	2	9.60	9.54	-2	1,433	-0.14%
2020/08/05	7	9.93	0	0.00	9.84	7	1,453	0.48%
2020/08/04	3	9.97	2	9.87	9.90	1	1,465	0.07%
2020/07/29	2	10.35	2	9.86	9.80	0	1,516	0.00%
2020/07/28	0	0.00	3	10.20	10.05	-3	1,425	-0.21%
2020/07/14	4	10.10	8	10.05	10.10	-4	1,269	-0.32%
2020/07/13	4	10.05	1	10.20	10.10	3	1,257	0.24%
2020/07/09	3	10.10	0	0.00	10.00	3	1,215	0.25%
2020/06/12	0	0.00	1	9.40	9.50	-1	1,216	-0.08%
2020/06/02	3	10.35	3	10.47	10.10	0	1,269	0.00%
2020/05/29	1	10.10	2	10.15	9.94	-1	1,190	-0.08%
2020/05/19	1	9.92	0	0.00	9.89	1	1,147	0.09%
2020/05/12	0	0.00	1	9.95	9.92	-1	1,132	-0.09%
2020/05/08	2	10.50	20	10.75	10.40	-18	1,174	-1.53%
2020/05/05	20	10.35	0	0.00	10.15	20	1,146	1.74%
2020/05/04	1	10.80	10	10.60	10.10	-9	1,141	-0.79%
2020/04/30	15	10.18	1	9.92	10.00	14	1,085	1.29%
2020/04/29	0	0.00	88	10.15	10.15	-88	1,061	-8.29%
2020/04/28	20	9.32	0	0.00	9.25	20	1,026	1.95%
2020/04/14	8	8.70	0	0.00	8.74	8	1,139	0.70%
2020/03/31	0	0.00	1	7.88	7.90	-1	1,323	-0.08%
2020/03/19	20	6.75	0	0.00	6.75	20	1,442	1.39%
2020/03/18	20	7.50	20	7.45	7.50	0	1,419	0.00%
2020/02/25	20	10.45	0	0.00	10.40	20	1,343	1.49%
2020/02/12	1	11.10	0	0.00	11.00	1	1,559	0.06%
2020/02/10	10	11.30	10	10.90	10.90	0	1,491	0.00%
2020/02/06	0	0.00	5	10.70	10.80	-5	1,417	-0.35%
2020/01/30	20	10.95	0	0.00	10.80	20	1,658	1.21%
2020/01/14	0	0.00	20	11.90	11.80	-20	1,662	-1.20%
2020/01/09	20	11.70	0	0.00	11.70	20	1,690	1.18%
2020/01/08	20	12.00	20	11.90	11.75	0	1,704	0.00%
2020/01/06	0	0.00	9	11.98	11.95	-9	1,645	-0.55%
2020/01/03	2	12.25	0	0.00	12.20	2	1,645	0.12%
2020/01/02	7	12.49	7	12.60	12.50	0	1,611	0.00%
2019/12/30	0	0.00	22	12.20	12.20	-22	1,538	-1.43%
2019/12/24	1	11.75	0	0.00	11.75	1	1,545	0.06%
2019/12/23	5	11.87	1	12.35	11.75	4	1,545	0.26%
2019/12/20	1	12.00	0	0.00	12.20	1	1,525	0.07%
2019/12/19	0	0.00	1	12.00	11.95	-1	1,498	-0.07%
2019/12/18	0	0.00	4	11.70	11.70	-4	1,452	-0.28%
2019/12/13	1	11.40	0	0.00	11.30	1	1,467	0.07%
2019/12/03	2	11.35	45	11.62	11.60	-43	1,493	-2.88%
2019/11/29	0	0.00	4	11.50	11.40	-4	1,521	-0.26%
2019/11/26	43	11.50	0	0.00	11.50	43	1,520	2.83%
2019/11/25	10	11.50	62	11.53	11.45	-52	1,507	-3.45%
2019/11/22	9	11.00	0	0.00	11.15	9	1,469	0.61%
2019/11/20	12	11.01	7	11.13	11.10	5	1,511	0.33%
2019/11/18	2	11.35	1	11.30	11.15	1	1,473	0.07%
2019/11/15	30	10.35	0	0.00	10.40	30	1,355	2.21%
2019/11/11	0	0.00	1	10.90	10.65	-1	1,417	-0.07%
2019/11/05	0	0.00	1	11.00	11.00	-1	1,643	-0.06%
2019/10/31	0	0.00	1	11.30	11.30	-1	2,049	-0.05%
2019/10/29	24	11.95	23	12.28	11.55	1	2,050	0.05%
2019/10/28	1	11.70	1	11.90	11.90	0	1,876	0.00%
2019/10/18	0	0.00	1	11.00	10.90	-1	2,002	-0.05%
2019/10/07	2	10.70	0	0.00	10.70	2	2,471	0.08%
2019/10/03	2	10.90	0	0.00	10.80	2	2,860	0.07%
2019/09/27	1	10.75	0	0.00	10.55	1	3,095	0.03%
2019/09/24	0	0.00	10	11.30	11.40	-10	3,392	-0.29%
2019/09/23	4	11.40	0	0.00	11.30	4	3,537	0.11%
2019/09/04	26	11.50	24	11.34	11.35	2	5,296	0.04%
2019/08/27	0	0.00	4	11.50	11.35	-4	5,327	-0.08%
2019/08/26	4	11.65	7	11.60	11.65	-3	5,330	-0.06%
2019/08/23	10	11.30	0	0.00	11.25	10	5,350	0.19%
2019/08/20	0	0.00	1	11.60	11.50	-1	5,944	-0.02%
2019/08/19	1	11.50	0	0.00	11.65	1	5,919	0.02%
2019/08/15	0	0.00	5	11.25	11.35	-5	5,894	-0.08%
2019/08/14	30	12.10	28	11.85	11.65	2	5,880	0.03%
2019/08/13	7	12.21	0	0.00	12.00	7	5,841	0.12%
2019/08/12	2	12.20	4	12.10	12.10	-2	5,832	-0.03%
2019/08/08	18	12.55	23	12.53	12.40	-5	5,792	-0.09%
2019/08/07	23	12.21	10	12.25	12.30	13	5,742	0.23%
2019/08/06	63	12.49	70	12.56	12.25	-7	5,674	-0.12%
2019/08/05	22	12.05	12	12.05	12.15	10	5,412	0.18%
2019/08/02	2	12.00	7	12.06	11.70	-5	5,353	-0.09%
2019/08/01	3	11.80	17	11.83	11.75	-14	5,270	-0.27%
2019/07/31	3	11.70	3	11.60	11.60	0	5,230	0.00%
2019/07/29	4	11.90	0	0.00	11.90	4	5,169	0.08%
2019/07/25	4	12.35	24	12.29	12.20	-20	5,143	-0.39%
2019/07/24	0	0.00	1	12.00	12.05	-1	5,046	-0.02%
2019/07/23	0	0.00	10	12.10	12.00	-10	5,015	-0.20%
2019/07/19	38	12.46	35	12.13	12.05	3	4,969	0.06%
2019/07/18	5	12.20	0	0.00	12.00	5	4,897	0.10%
2019/07/17	15	12.05	19	12.01	12.05	-4	4,864	-0.08%
2019/07/16	5	12.31	1	12.30	12.20	4	4,855	0.08%
2019/07/15	20	12.16	12	12.00	12.10	8	4,826	0.17%
2019/07/12	5	12.60	5	12.75	12.40	0	4,734	0.00%
2019/07/11	29	13.16	8	13.36	13.10	21	4,624	0.45%
2019/07/10	23	13.23	37	13.21	13.75	-14	4,472	-0.31%
2019/07/09	2	12.58	3	12.65	12.50	-1	4,137	-0.02%
2019/07/08	3	12.73	2	12.70	12.45	1	4,097	0.02%
2019/07/05	5	12.58	0	0.00	12.45	5	4,038	0.12%
2019/07/04	2	13.10	2	12.85	12.90	0	4,030	0.00%
2019/07/03	2	12.95	7	13.01	12.80	-5	3,992	-0.13%
2019/07/02	3	13.07	7	13.16	12.80	-4	4,026	-0.10%
2019/07/01	5	12.95	8	12.86	13.05	-3	4,113	-0.07%
2019/06/28	33	12.89	37	12.68	13.00	-4	4,020	-0.10%
2019/06/27	59	13.04	51	12.92	13.00	8	3,877	0.21%
2019/06/26	70	12.27	93	12.37	12.65	-23	3,282	-0.70%
2019/06/25	87	11.91	93	11.64	11.50	-6	2,854	-0.21%
2019/06/24	26	11.42	35	11.59	11.75	-9	2,509	-0.36%
2019/06/21	9	10.90	19	11.15	10.70	-10	2,293	-0.44%
2019/06/20	15	10.85	1	10.90	10.90	14	2,237	0.63%
2019/06/18	8	10.86	3	10.85	10.70	5	2,213	0.23%
2019/06/10	2	10.15	0	0.00	10.10	2	2,229	0.09%
2019/06/06	0	0.00	5	10.35	10.15	-5	2,238	-0.22%
2019/06/05	5	10.50	1	10.55	10.45	4	2,225	0.18%
2019/06/04	0	0.00	1	10.50	10.35	-1	2,212	-0.05%
2019/06/03	1	11.50	1	11.50	10.95	0	2,179	0.00%
2019/05/29	72	11.36	71	11.18	11.15	1	2,020	0.05%
2019/05/28	1	11.10	4	11.31	11.40	-3	1,689	-0.18%
2019/05/24	5	10.02	0	0.00	10.10	5	1,461	0.34%
2019/05/23	0	0.00	2	9.98	9.97	-2	1,457	-0.14%
2019/05/22	0	0.00	45	9.91	9.92	-45	1,450	-3.10%
2019/05/21	2	9.95	0	0.00	9.98	2	1,449	0.14%
2019/05/17	0	0.00	4	9.79	9.75	-4	1,518	-0.26%
2019/05/14	6	10.10	9	10.13	10.05	-3	1,546	-0.19%
2019/05/10	4	9.80	0	0.00	9.65	4	1,488	0.27%
2019/05/09	7	9.63	0	0.00	9.68	7	1,491	0.47%
2019/05/03	0	0.00	7	9.91	9.97	-7	1,490	-0.47%
2019/04/26	10	9.84	0	0.00	9.84	10	1,488	0.67%
2019/04/25	2	9.98	0	0.00	9.98	2	1,493	0.13%
2019/04/24	5	10.05	5	10.20	10.05	0	1,499	0.00%
2019/04/19	5	10.15	0	0.00	10.15	5	1,460	0.34%
2019/04/10	2	10.50	0	0.00	10.55	2	1,397	0.14%
2019/04/08	4	11.63	0	0.00	11.50	4	1,295	0.31%
2019/03/27	0	0.00	38	10.50	10.55	-38	1,283	-2.96%
2019/03/21	20	10.60	40	10.45	10.40	-20	1,275	-1.57%
2019/03/20	21	10.65	21	10.50	10.50	0	1,264	0.00%
2019/03/19	58	10.93	38	11.31	10.60	20	1,246	1.60%
2019/03/15	0	0.00	3	10.50	10.40	-3	1,104	-0.27%
2019/02/25	0	0.00	6	10.56	10.65	-6	1,101	-0.54%
2019/02/21	1	10.15	0	0.00	10.30	1	1,056	0.09%
2019/02/20	0	0.00	5	10.30	10.20	-5	1,061	-0.47%
2019/02/19	5	10.30	8	10.55	10.20	-3	1,086	-0.28%
2019/02/18	0	0.00	15	10.13	10.35	-15	1,064	-1.41%
2019/02/15	3	9.88	3	10.05	9.90	0	1,026	0.00%
2019/02/14	8	9.92	8	10.18	9.93	0	1,030	0.00%
2019/02/13	8	10.11	9	10.20	10.00	-1	1,015	-0.10%
2019/02/12	0	0.00	3	9.70	9.73	-3	979	-0.31%
2019/01/25	0	0.00	6	9.66	9.58	-6	1,051	-0.57%
2019/01/21	0	0.00	3	9.60	9.54	-3	1,095	-0.27%
2019/01/18	0	0.00	9	9.57	9.56	-9	1,107	-0.81%
2019/01/17	7	9.66	7	9.75	9.41	0	1,116	0.00%
2019/01/14	3	9.27	0	0.00	9.22	3	1,110	0.27%
2019/01/11	6	9.36	0	0.00	9.33	6	1,114	0.54%
2019/01/09	32	9.60	11	9.65	9.50	21	1,123	1.87%
2019/01/08	3	9.33	0	0.00	9.31	3	1,132	0.26%
2019/01/03	3	9.62	0	0.00	9.51	3	1,187	0.25%
2018/12/28	3	9.77	3	9.70	9.71	0	1,223	0.00%
2018/12/27	8	9.78	8	9.88	9.77	0	1,247	0.00%
2018/12/26	6	10.15	0	0.00	9.75	6	1,241	0.48%
2018/12/24	15	10.73	8	10.85	10.60	7	1,155	0.61%
2018/12/22	1	10.20	3	10.43	10.35	-2	1,047	-0.19%
2018/12/21	8	10.03	17	10.21	10.45	-9	1,001	-0.90%
2018/12/20	2	9.81	0	0.00	9.51	2	901	0.22%
2018/12/18	0	0.00	5	10.00	9.83	-5	912	-0.55%
2018/12/04	2	10.10	0	0.00	10.10	2	1,000	0.20%
2018/11/30	1	9.55	0	0.00	9.92	1	1,049	0.10%
2018/11/22	2	9.70	2	9.81	9.60	0	1,577	0.00%
2018/11/16	5	9.55	0	0.00	9.30	5	1,590	0.31%
2018/11/13	0	0.00	6	9.84	9.89	-6	1,598	-0.38%
2018/11/06	2	9.99	0	0.00	9.94	2	1,749	0.11%
2018/11/05	1	10.10	1	10.10	10.05	0	1,749	0.00%
2018/10/26	0	0.00	10	9.23	9.20	-10	1,802	-0.55%
2018/10/24	2	10.20	0	0.00	10.00	2	1,862	0.11%
2018/10/19	0	0.00	3	9.92	9.97	-3	2,204	-0.14%
2018/10/15	0	0.00	10	9.95	9.99	-10	2,622	-0.38%
2018/10/12	1	9.80	11	9.47	9.91	-10	2,664	-0.38%
2018/10/11	2	9.99	10	9.99	9.99	-8	2,776	-0.29%
2018/10/05	0	0.00	10	11.45	11.40	-10	2,890	-0.35%
2018/09/14	0	0.00	1	12.85	12.80	-1	3,671	-0.03%
2018/09/13	2	12.55	3	12.55	12.45	-1	3,700	-0.03%
2018/09/10	3	12.35	0	0.00	12.35	3	3,756	0.08%
2018/09/06	6	13.78	2	13.80	13.95	4	3,792	0.11%
2018/09/05	6	14.78	7	14.49	14.20	-1	3,800	-0.03%
2018/09/03	1	14.15	0	0.00	14.30	1	3,806	0.03%
2018/08/31	2	14.50	2	14.15	14.00	0	3,770	0.00%
2018/08/30	11	14.14	1	13.90	13.85	10	3,686	0.27%
2018/08/29	11	14.15	20	14.30	14.40	-9	3,660	-0.25%
2018/08/28	3	13.23	0	0.00	13.10	3	3,568	0.08%
2018/08/27	1	12.75	1	12.90	13.10	0	3,589	0.00%
2018/08/24	2	12.95	0	0.00	12.90	2	3,630	0.06%
2018/08/22	0	0.00	5	13.50	13.35	-5	3,818	-0.13%
2018/08/21	5	13.20	10	13.25	13.30	-5	3,860	-0.13%
2018/08/17	1	14.30	0	0.00	14.15	1	3,911	0.03%
2018/08/16	3	14.45	0	0.00	14.50	3	3,926	0.08%
2018/08/15	0	0.00	3	13.70	13.80	-3	3,977	-0.08%
2018/08/14	0	0.00	116	14.10	14.10	-116	4,041	-2.87%	大賣/鉅額交易
2018/08/13	3	14.10	2	14.15	14.35	1	4,102	0.02%
2018/08/10	0	0.00	10	15.65	15.65	-10	4,071	-0.25%
2018/08/09	7	15.61	0	0.00	15.65	7	4,101	0.17%
2018/08/08	0	0.00	1	15.85	15.85	-1	4,171	-0.02%
2018/08/07	10	15.50	0	0.00	15.45	10	4,245	0.24%
2018/08/06	2	15.50	0	0.00	15.65	2	4,330	0.05%
2018/08/03	10	15.70	0	0.00	15.80	10	4,451	0.22%
2018/08/02	2	15.78	0	0.00	15.80	2	4,597	0.04%
2018/08/01	2	16.15	0	0.00	16.20	2	4,757	0.04%
2018/07/30	11	16.71	5	17.05	16.70	6	4,844	0.12%
2018/07/27	3	17.10	37	16.96	17.10	-34	4,977	-0.68%
2018/07/26	41	16.88	6	16.67	16.65	35	4,929	0.71%
2018/07/25	2	16.75	33	16.87	17.05	-31	4,817	-0.64%
2018/07/24	1	15.45	5	15.66	15.75	-4	4,673	-0.09%
2018/07/20	5	15.25	0	0.00	15.20	5	4,913	0.10%
2018/07/19	28	15.95	20	15.60	15.60	8	5,042	0.16%
2018/07/18	40	15.88	20	15.95	15.95	20	5,213	0.38%
2018/07/17	12	15.71	4	15.55	15.60	8	5,226	0.15%
2018/07/16	4	14.75	2	15.00	14.75	2	5,204	0.04%
2018/07/13	0	0.00	2	14.95	14.75	-2	5,424	-0.04%
2018/07/11	2	14.30	2	14.45	14.50	0	5,594	0.00%
2018/07/10	5	14.79	0	0.00	14.65	5	5,682	0.09%
2018/07/09	2	14.80	3	15.05	14.80	-1	6,051	-0.02%
2018/07/06	15	15.60	15	15.25	15.25	0	6,270	0.00%
2018/07/05	9	15.88	9	15.78	15.75	0	6,463	0.00%
2018/07/04	5	14.50	9	15.20	15.20	-4	6,224	-0.06%
2018/07/03	3	14.32	8	14.39	13.85	-5	6,499	-0.08%
2018/07/02	6	14.53	2	14.90	14.45	4	6,876	0.06%
2018/06/28	2	14.80	0	0.00	14.75	2	8,094	0.02%
2018/06/27	22	15.47	26	15.24	15.15	-4	8,423	-0.05%
2018/06/26	8	14.75	19	14.96	15.50	-11	8,627	-0.13%
2018/06/25	5	14.40	0	0.00	14.40	5	8,774	0.06%
2018/06/22	17	15.15	3	15.05	14.85	14	9,006	0.16%
2018/06/21	1	15.80	0	0.00	15.80	1	9,407	0.01%
2018/06/20	2	16.05	0	0.00	16.00	2	10,062	0.02%
2018/06/19	1	16.60	0	0.00	16.50	1	10,546	0.01%
2018/06/15	20	17.40	0	0.00	16.95	20	11,596	0.17%
2018/06/13	0	0.00	7	17.20	16.95	-7	12,508	-0.06%
2018/06/12	1	16.90	10	17.30	16.85	-9	12,583	-0.07%
2018/06/11	18	17.39	6	17.35	17.35	12	12,666	0.09%
2018/06/08	1	18.10	30	18.03	18.00	-29	12,745	-0.23%
2018/06/07	5	18.05	0	0.00	18.05	5	13,005	0.04%
2018/06/06	42	18.40	41	18.05	18.05	1	13,307	0.01%
2018/06/05	13	18.23	34	18.08	18.20	-21	13,595	-0.15%
2018/06/01	21	17.69	20	17.70	17.70	1	14,577	0.01%
2018/05/31	40	18.18	51	17.71	17.70	-11	15,099	-0.07%
2018/05/30	62	17.86	27	17.91	18.00	35	15,866	0.22%
2018/05/29	15	17.70	0	0.00	17.20	15	16,729	0.09%
2018/05/28	10	17.95	14	17.75	17.70	-4	17,252	-0.02%
2018/05/24	10	18.30	0	0.00	18.20	10	18,899	0.05%
2018/05/23	12	18.14	1	18.25	18.25	11	19,473	0.06%
2018/05/22	7	19.19	5	19.40	19.05	2	19,658	0.01%
2018/05/21	5	19.20	2	19.05	19.00	3	19,665	0.02%
2018/05/18	2	18.50	2	18.75	18.50	0	19,652	0.00%
2018/05/17	3	18.70	9	18.75	18.65	-6	19,691	-0.03%
2018/05/16	3	19.10	1	19.20	18.90	2	19,711	0.01%
2018/05/15	1	18.60	1	18.65	18.55	0	19,715	0.00%
2018/05/14	8	18.31	12	18.60	18.30	-4	19,746	-0.02%
2018/05/11	3	19.20	3	19.08	19.00	0	19,723	0.00%
2018/05/10	15	20.41	3	19.90	20.10	12	19,658	0.06%
2018/05/09	30	20.65	11	20.93	20.20	19	19,617	0.10%
2018/05/08	1	19.75	1	20.15	19.70	0	19,609	0.00%
2018/05/07	1	19.95	1	19.75	19.70	0	19,730	0.00%
2018/05/04	20	19.85	25	20.34	20.20	-5	20,048	-0.02%
2018/04/30	23	20.80	20	20.25	20.25	3	20,813	0.01%
2018/04/27	0	0.00	10	19.40	20.50	-10	21,028	-0.05%
2018/04/25	4	19.90	3	19.97	20.20	1	21,444	0.00%
2018/04/24	30	20.93	9	21.07	19.70	21	21,421	0.10%
2018/04/23	6	22.24	0	0.00	21.75	6	21,234	0.03%
2018/04/20	44	21.87	2	21.80	21.90	42	21,144	0.20%
2018/04/19	3	22.95	25	23.17	22.80	-22	21,078	-0.10%
2018/04/18	1	22.20	2	22.13	22.15	-1	21,106	0.00%
2018/04/17	4	21.48	0	0.00	21.00	4	21,294	0.02%
2018/04/16	18	22.26	1	22.10	22.10	17	21,233	0.08%
2018/04/13	70	23.32	21	23.52	23.15	49	21,163	0.23%
2018/04/12	13	23.33	26	23.49	23.10	-13	20,778	-0.06%
2018/04/11	55	23.94	65	23.11	22.95	-10	20,546	-0.05%
2018/04/10	54	23.41	6	23.52	23.00	48	20,305	0.24%
2018/04/09	22	24.73	50	24.20	24.20	-28	20,075	-0.14%
2018/04/03	40	23.89	30	24.70	24.80	10	19,766	0.05%
2018/04/02	64	24.55	123	25.19	24.20	-59	19,384	-0.30%	大賣/
2018/03/31	20	22.30	107	23.27	23.90	-87	18,544	-0.47%	大賣/
2018/03/30	106	22.69	6	22.55	22.20	100	18,169	0.55%	大買/
2018/03/29	3	23.77	91	24.07	23.45	-88	17,840	-0.49%
2018/03/28	82	23.55	79	23.70	23.60	3	17,599	0.02%
2018/03/27	37	23.33	35	23.34	23.30	2	17,423	0.01%
2018/03/26	114	23.59	56	23.25	23.20	58	17,178	0.34%	大買/
2018/03/23	67	22.72	63	23.95	24.30	4	16,765	0.02%
2018/03/22	95	23.84	13	24.12	23.20	82	16,108	0.51%
2018/03/21	55	26.39	23	26.75	25.45	32	15,576	0.21%
2018/03/20	15	24.47	88	25.04	25.75	-73	14,514	-0.50%
2018/03/19	22	23.27	38	23.07	23.45	-16	13,762	-0.12%
2018/03/16	29	21.86	18	21.40	21.35	11	13,532	0.08%
2018/03/15	29	21.63	41	21.50	21.60	-12	13,522	-0.09%
2018/03/14	18	22.69	11	23.24	22.50	7	13,429	0.05%
2018/03/13	5	23.06	1	23.25	23.10	4	13,352	0.03%
2018/03/12	49	21.46	40	21.40	22.05	9	13,259	0.07%
2018/03/09	18	23.57	11	23.62	22.95	7	13,083	0.05%
2018/03/08	43	26.95	6	26.22	25.45	37	12,833	0.29%
2018/03/07	59	27.77	31	28.15	28.25	28	12,386	0.23%
2018/03/06	28	24.60	10	24.92	25.70	18	12,016	0.15%
2018/03/05	16	22.79	30	23.36	23.40	-14	11,526	-0.12%
2018/03/02	54	19.86	64	20.33	21.30	-10	10,741	-0.09%
2018/03/01	27	19.36	8	19.84	19.40	19	9,776	0.19%
2018/02/27	36	20.02	3	19.80	19.85	33	9,232	0.36%
2018/02/26	46	20.04	50	20.37	20.40	-4	8,440	-0.05%
2018/02/23	2	18.20	7	18.34	18.55	-5	7,520	-0.07%
2018/02/22	3	16.55	4	17.04	16.90	-1	6,916	-0.01%
2018/02/21	1	15.90	0	0.00	16.10	1	6,658	0.02%
2018/02/09	0	0.00	2	14.00	14.30	-2	6,480	-0.03%
2018/02/07	2	15.75	0	0.00	15.30	2	6,356	0.03%
2018/02/05	0	0.00	6	16.85	17.05	-6	6,203	-0.10%
2018/02/02	0	0.00	2	17.70	17.30	-2	6,130	-0.03%
2018/02/01	0	0.00	1	18.35	17.75	-1	6,086	-0.02%
2018/01/31	3	17.80	0	0.00	18.00	3	5,977	0.05%
2018/01/30	10	17.78	0	0.00	17.40	10	5,781	0.17%
2018/01/29	7	18.07	4	18.68	18.50	3	5,603	0.05%
2018/01/26	0	0.00	8	17.55	17.60	-8	5,201	-0.15%
2018/01/25	8	17.40	0	0.00	17.65	8	5,043	0.16%
2018/01/24	22	17.52	1	17.95	17.65	21	4,932	0.43%
2018/01/23	8	17.43	0	0.00	17.20	8	4,276	0.19%
2018/01/22	0	0.00	5	17.10	17.35	-5	3,898	-0.13%
2018/01/18	0	0.00	10	15.15	14.90	-10	3,179	-0.31%
2018/01/17	0	0.00	3	14.55	14.55	-3	3,059	-0.10%
2018/01/16	11	14.92	0	0.00	14.40	11	3,069	0.36%
2018/01/15	1	14.50	0	0.00	14.45	1	3,015	0.03%
2018/01/12	1	14.90	0	0.00	15.00	1	2,958	0.03%