映泰 (2399)-玉山券商分點個股進出

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
20.65
漲跌
▼0.20
漲幅
-0.96%
成交量
634張
產業
上市電腦週邊類股
312人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

映泰 (2399)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/20	1	20.95	1	20.65	20.65	0	2,543	0.00%
2024/05/17	0	0.00	0	21.00	20.85	0	2,592	0.00%
2024/05/16	17	20.87	19	20.82	20.75	-2	2,663	-0.08%
2024/05/14	0	0.00	1	20.45	20.50	-1	3,129	-0.03%
2024/05/08	2	20.85	0	0.00	20.90	2	3,196	0.06%
2024/05/07	0.5	20.50	0	0.00	21.35	0.5	3,185	0.02%
2024/05/03	3	20.65	0	0.00	20.30	3	3,157	0.10%
2024/04/30	0	0.00	21	20.52	20.45	-21	3,215	-0.65%
2024/04/29	0	0.00	1	20.45	20.45	-1	3,218	-0.03%
2024/04/25	0	0.00	2	20.30	20.40	-2	3,235	-0.06%
2024/04/22	1	20.55	16	20.21	20.20	-15	3,260	-0.46%
2024/04/19	1	20.40	6	20.60	20.40	-5	3,263	-0.15%
2024/04/18	2	21.53	10	21.35	21.30	-8	3,301	-0.24%
2024/04/17	1	21.50	16	21.50	21.50	-15	3,393	-0.44%
2024/04/16	13	21.43	20	21.25	21.25	-7	3,411	-0.21%
2024/04/15	11	22.31	0	22.40	22.20	11	3,405	0.32%
2024/04/12	0	0.00	3	22.97	22.95	-3	3,392	-0.09%
2024/04/11	4	22.85	2	22.93	22.85	2	3,397	0.06%
2024/04/10	0	23.15	0	0.00	23.05	0	3,402	0.00%
2024/04/09	3	23.00	0	0.00	23.05	3	3,443	0.09%
2024/04/08	0	22.95	0	0.00	22.90	0	3,458	0.00%
2024/04/02	0	0.00	5	23.40	23.10	-5	3,531	-0.14%
2024/04/01	4	23.35	1	23.35	23.40	3	3,715	0.08%
2024/03/29	2	23.25	0	0.00	23.20	2	3,733	0.05%
2024/03/28	1	23.30	0	0.00	23.30	1	3,767	0.03%
2024/03/27	1	23.30	22	23.27	23.30	-21	3,774	-0.56%
2024/03/26	22	23.60	0	0.00	23.25	22	3,782	0.58%
2024/03/25	0	23.10	0	0.00	23.15	0	3,757	0.00%
2024/03/22	20	23.10	10	23.01	23.10	10	3,785	0.26%
2024/03/21	12	22.94	0	0.00	22.90	12	3,797	0.32%
2024/03/20	6	23.00	16	22.90	22.80	-10	3,812	-0.26%
2024/03/19	9	23.29	8	23.15	23.15	1	3,828	0.03%
2024/03/18	0	0.00	4	23.35	23.40	-4	3,993	-0.10%
2024/03/15	2.2	23.50	0	0.00	23.35	2.2	4,061	0.05%
2024/03/14	6	23.69	25	23.80	23.75	-19	4,124	-0.46%
2024/03/13	10	24.28	24	24.38	23.80	-14	4,252	-0.33%
2024/03/12	61	24.63	27	24.74	24.80	34	4,941	0.69%
2024/03/11	10	23.85	10	24.05	24.10	0	5,391	0.00%
2024/03/08	1.4	23.65	0	24.15	23.90	1.4	5,484	0.03%
2024/03/07	11	24.92	9	24.45	24.15	2	5,448	0.04%
2024/03/06	13	24.76	38	24.83	24.65	-25	5,366	-0.47%
2024/03/05	37	25.52	12	25.07	25.15	25	5,334	0.47%
2024/03/04	14.4	25.09	63	25.06	24.65	-48.6	5,159	-0.94%
2024/03/01	46	26.26	53	26.29	25.95	-7	5,079	-0.14%
2024/02/29	6	25.40	22	26.52	26.65	-16	4,615	-0.35%
2024/02/27	24	24.74	1	24.30	24.25	23	4,502	0.51%
2024/02/26	18	24.54	10	24.65	24.90	8	4,489	0.18%
2024/02/23	6	24.50	2	24.58	24.35	4	4,488	0.09%
2024/02/22	1	24.50	0	0.00	24.55	1	4,511	0.02%
2024/02/21	6	24.95	5	24.85	24.75	1	4,502	0.02%
2024/02/20	11	25.41	23	24.99	24.90	-12	4,483	-0.27%
2024/02/19	6	25.68	25	25.55	25.45	-19	4,459	-0.43%
2024/02/16	54.6	25.35	86	25.48	25.80	-31.4	4,428	-0.71%
2024/02/15	67	24.48	65	25.02	24.40	2	4,183	0.05%
2024/02/05	6	23.49	10.1	23.39	23.10	-4.1	4,046	-0.10%
2024/02/02	0	0.00	1	23.15	22.90	-1	4,026	-0.02%
2024/02/01	3	22.83	1	22.90	22.85	2	4,218	0.05%
2024/01/31	8.2	23.05	0	0.00	23.00	8.2	4,248	0.19%
2024/01/30	0	0.00	2	23.15	23.15	-2	4,267	-0.05%
2024/01/26	5	23.45	13	23.36	23.15	-8	4,346	-0.18%
2024/01/25	14	23.79	2	23.83	23.75	12	4,429	0.27%
2024/01/24	12	23.48	0	0.00	23.30	12	4,401	0.27%
2024/01/23	0	0.00	1	23.45	23.45	-1	4,458	-0.02%
2024/01/19	1	23.00	0	0.00	23.05	1	4,589	0.02%
2024/01/17	2	23.13	1.1	23.18	23.10	0.9	4,823	0.02%
2024/01/16	4	23.50	5	23.55	23.50	-1	4,980	-0.02%
2024/01/12	24	24.03	5	23.87	23.60	19	5,190	0.37%
2024/01/11	1.2	23.73	22	23.79	24.35	-20.8	5,159	-0.40%
2024/01/10	0	0.00	4	23.30	23.30	-4	5,118	-0.08%
2024/01/08	2	23.68	0	0.00	23.70	2	5,131	0.04%
2024/01/04	0	0.00	5	23.95	23.95	-5	5,273	-0.09%
2024/01/03	13.6	24.64	8	24.41	24.15	5.6	5,419	0.10%
2024/01/02	0	0.00	1	24.60	24.65	-1	5,499	-0.02%
2023/12/29	2	24.53	1	24.75	24.40	1	5,503	0.02%
2023/12/28	17	24.84	1	24.70	24.70	16	5,508	0.29%
2023/12/27	135.1	25.02	157.3	25.29	25.05	-22.2	5,464	-0.41%	大買/大賣/
2023/12/26	0	0.00	2	24.50	24.30	-2	5,325	-0.04%
2023/12/22	16	23.86	1	23.80	23.90	15	5,272	0.28%
2023/12/21	0	0.00	5	23.70	23.75	-5	5,272	-0.09%
2023/12/20	0	0.00	1	23.85	23.85	-1	5,292	-0.02%
2023/12/19	0	0.00	1.2	23.41	23.45	-1.2	5,302	-0.02%
2023/12/18	12	23.97	15	23.94	23.80	-3	5,370	-0.06%
2023/12/15	1	24.35	6	24.30	24.10	-5	5,403	-0.09%
2023/12/14	13	24.70	18	24.43	24.40	-5	5,412	-0.09%
2023/12/13	51	24.84	44	24.63	24.50	7	5,446	0.13%
2023/12/12	20	24.41	48	24.25	24.05	-28	5,464	-0.51%
2023/12/11	15	25.15	28	24.83	24.65	-13	5,409	-0.24%
2023/12/08	24	25.45	13	25.17	25.20	11	5,341	0.21%
2023/12/07	235	26.62	361	26.00	25.15	-126	5,206	-2.42%	大買/大賣/鉅額交易
2023/12/06	234.2	26.20	68	26.20	26.40	166.2	4,527	3.67%	大買/鉅額交易
2023/12/05	12	24.38	28	24.45	24.00	-16	3,970	-0.40%
2023/12/04	14	23.96	0	0.00	23.75	14	3,887	0.36%
2023/11/30	6	23.85	0	0.00	23.80	6	3,881	0.15%
2023/11/29	3	23.83	5	24.08	23.75	-2	3,895	-0.05%
2023/11/28	18	23.59	5	23.74	23.90	13	3,976	0.33%
2023/11/27	5	23.25	3	23.05	23.00	2	3,937	0.05%
2023/11/24	7	23.39	0	0.00	23.30	7	3,977	0.18%
2023/11/22	4	24.45	0	0.00	24.05	4	3,996	0.10%
2023/11/21	13	24.39	6	24.45	24.40	7	4,093	0.17%
2023/11/20	3	24.15	8	24.21	24.20	-5	4,386	-0.11%
2023/11/17	6	24.05	0	0.00	23.90	6	4,391	0.14%
2023/11/16	0	0.00	5	24.65	24.20	-5	4,404	-0.11%
2023/11/15	0	0.00	0	24.45	24.30	0	4,398	0.00%
2023/11/14	6	24.80	21	24.40	24.35	-15	4,441	-0.34%
2023/11/13	4	24.55	3	24.55	24.40	1	4,590	0.02%
2023/11/10	0	0.00	1	23.60	23.55	-1	4,537	-0.02%
2023/11/09	23	24.70	21	24.88	24.10	2	4,518	0.04%
2023/11/08	9	24.57	13	24.65	24.15	-4	4,352	-0.09%
2023/11/07	6	24.36	5	24.47	24.35	1	4,347	0.02%
2023/11/06	0	0.00	5	24.35	24.50	-5	4,382	-0.11%
2023/11/03	18	24.38	19	24.38	24.45	-1	4,397	-0.02%
2023/11/02	32	24.40	14	24.25	24.25	18	4,367	0.41%
2023/11/01	3	24.15	4	23.55	23.25	-1	4,306	-0.02%
2023/10/31	22	23.89	23	23.88	23.55	-1	4,300	-0.02%
2023/10/30	0	0.00	10	23.78	23.55	-10	4,296	-0.23%
2023/10/27	12	24.38	2	24.50	24.20	10	4,346	0.23%
2023/10/26	13	24.64	21	24.18	23.90	-8	4,321	-0.19%
2023/10/25	27	24.81	41.2	24.85	24.30	-14.2	4,347	-0.33%
2023/10/24	14	24.51	12	24.58	24.45	2	4,266	0.05%
2023/10/23	21	24.35	11	24.49	24.05	10	4,260	0.23%
2023/10/20	1	22.65	0	0.00	22.50	1	4,310	0.02%
2023/10/19	4	23.05	0	0.00	22.90	4	4,367	0.09%
2023/10/18	28	23.52	9	23.70	23.35	19	4,473	0.42%
2023/10/17	0	0.00	5	23.38	23.35	-5	4,516	-0.11%
2023/10/16	1	23.60	2.4	23.56	23.60	-1.4	4,719	-0.03%
2023/10/13	1.7	24.26	0	0.00	24.15	1.7	5,274	0.03%
2023/10/12	9.7	25.06	2	25.05	24.85	7.7	5,447	0.14%
2023/10/11	18.2	24.83	14	25.26	24.10	4.2	5,510	0.08%
2023/10/06	11	24.43	12	24.53	24.55	-1	5,613	-0.02%
2023/10/05	0	0.00	3	23.97	23.65	-3	5,956	-0.05%
2023/10/04	2	23.10	0.1	23.23	23.05	1.9	6,043	0.03%
2023/10/02	0	0.00	1	24.35	24.25	-1	6,158	-0.02%
2023/09/28	1	23.40	0.1	23.40	23.30	0.9	6,202	0.01%
2023/09/27	1	23.30	2	23.48	23.30	-1	6,381	-0.02%
2023/09/26	2.1	23.65	1	23.50	23.55	1.1	6,947	0.02%
2023/09/25	0	23.90	0	0.00	24.00	0	7,057	0.00%
2023/09/21	14	24.41	7	24.29	24.35	7	7,137	0.10%
2023/09/20	2	24.50	1	24.65	24.25	1	7,080	0.01%
2023/09/19	1	24.00	0	0.00	23.85	1	7,069	0.01%
2023/09/18	5	24.25	0	0.00	24.20	5	7,103	0.07%
2023/09/15	131.2	24.40	129.1	24.50	24.40	2.1	7,189	0.03%	大買/大賣/
2023/09/14	0	0.00	1	23.50	23.30	-1	7,051	-0.01%
2023/09/12	4	22.68	1	22.90	22.55	3	7,182	0.04%
2023/09/11	0.1	22.60	1	22.65	22.40	-0.9	7,443	-0.01%
2023/09/08	1	23.55	3	23.60	23.50	-2	7,598	-0.03%
2023/09/07	1	23.60	0	0.00	24.00	1	7,727	0.01%
2023/09/06	1	23.85	0	0.00	23.80	1	7,906	0.01%
2023/09/05	1	24.00	3	24.00	24.10	-2	8,309	-0.02%
2023/09/04	5	24.01	12	23.83	23.90	-7	8,451	-0.08%
2023/09/01	18	24.35	12	24.41	24.20	6	8,569	0.07%
2023/08/31	7	23.50	1	23.25	23.50	6	9,008	0.07%
2023/08/30	7	23.84	6	23.64	23.50	1	9,285	0.01%
2023/08/29	10	23.00	16	23.20	23.35	-6	9,421	-0.06%
2023/08/28	1	23.40	18	23.10	23.10	-17	9,472	-0.18%
2023/08/25	12	24.19	8	24.33	24.05	4	9,515	0.04%
2023/08/24	168	24.74	119.4	25.23	25.40	48.7	9,764	0.50%	大買/大賣/
2023/08/22	0	0.00	2	23.00	22.85	-2	9,950	-0.02%
2023/08/21	2	23.80	2	23.35	23.20	0	10,300	0.00%
2023/08/18	5.3	24.01	38	24.15	23.60	-32.7	10,860	-0.30%
2023/08/17	43	24.02	5	23.94	24.20	38	11,068	0.34%
2023/08/15	0	0.00	1	22.65	22.55	-1	11,188	-0.01%
2023/08/14	0	0.00	5	22.00	21.95	-5	11,162	-0.04%
2023/08/11	20	22.76	0	0.00	22.45	20	11,138	0.18%
2023/08/10	1.1	22.64	0	0.00	22.50	1.1	11,115	0.01%
2023/08/09	3	23.55	3	23.40	23.45	0	11,060	0.00%
2023/08/08	3.1	23.31	0	0.00	23.40	3.1	11,011	0.03%
2023/08/07	3	23.93	0	0.00	23.90	3	10,990	0.03%
2023/08/04	1	23.35	0	0.00	23.45	1	10,955	0.01%
2023/08/01	5	24.79	0	0.00	24.75	5	10,867	0.05%
2023/07/31	1	25.75	9.7	25.27	25.15	-8.7	10,775	-0.08%
2023/07/28	4	25.65	0	0.00	25.40	4	10,689	0.04%
2023/07/27	2	26.40	6	26.47	26.45	-4	10,564	-0.04%
2023/07/26	4.1	26.73	0	0.00	26.40	4.1	10,494	0.04%
2023/07/25	9	27.83	13	27.71	27.85	-4	10,331	-0.04%
2023/07/24	2	26.90	18	26.57	27.00	-16	10,090	-0.16%
2023/07/21	7.1	26.43	4.1	26.87	27.10	3	10,009	0.03%
2023/07/20	6.1	26.62	8.1	26.75	26.55	-2	9,888	-0.02%
2023/07/19	12	27.40	25	27.51	26.85	-13	9,796	-0.13%
2023/07/18	71.1	27.73	39	27.76	27.75	32.1	9,579	0.34%
2023/07/17	14	26.93	20	27.09	26.70	-6	9,000	-0.07%
2023/07/14	7	26.44	10	26.67	26.70	-3	8,785	-0.03%
2023/07/13	21	26.76	17	26.59	26.50	4	8,625	0.05%
2023/07/12	36	26.48	37	26.65	26.75	-1	8,359	-0.01%
2023/07/11	4	25.45	0	0.00	25.20	4	7,902	0.05%
2023/07/10	11	25.11	3	25.15	25.00	8	7,807	0.10%
2023/07/07	1	25.10	1	24.50	24.90	0	7,768	0.00%
2023/07/06	4	25.64	10	25.47	25.35	-6	7,695	-0.08%
2023/07/05	67	25.99	149	25.63	25.35	-82	7,608	-1.08%	大賣/
2023/07/04	77	26.51	45	26.46	26.55	32	7,426	0.43%
2023/07/03	100	25.40	1	25.50	25.50	99	6,856	1.44%
2023/06/30	2	22.80	5	23.20	23.20	-3	6,749	-0.04%
2023/06/29	0	0.00	8	22.85	22.95	-8	6,691	-0.12%
2023/06/28	1	22.20	12	22.49	22.30	-11	6,632	-0.17%
2023/06/27	6	21.92	2	22.18	21.85	4	6,615	0.06%
2023/06/26	3	22.90	6	22.67	22.30	-3	6,608	-0.05%
2023/06/21	31	23.09	52	23.00	22.95	-21	6,567	-0.32%
2023/06/20	3	22.43	33	22.27	22.60	-30	6,451	-0.46%
2023/06/19	9	22.31	4	22.30	22.30	5	6,456	0.08%
2023/06/16	16	22.58	17	22.71	22.60	-1	6,565	-0.02%
2023/06/15	22	23.36	5	23.20	23.10	17	6,531	0.26%
2023/06/14	11	23.07	19.5	23.05	23.20	-8.5	6,413	-0.13%
2023/06/13	11	22.95	24	22.74	22.55	-13	6,256	-0.21%
2023/06/12	32	22.90	41	22.60	22.40	-9	6,262	-0.14%
2023/06/09	66	22.80	20	22.74	22.70	46	6,134	0.75%
2023/06/08	17	21.56	12.3	21.55	21.35	4.7	5,747	0.08%
2023/06/07	12	21.68	20	21.38	21.15	-8	5,610	-0.14%
2023/06/06	71.8	21.99	57	22.09	21.60	14.8	5,479	0.27%
2023/06/05	6	21.81	16	22.05	22.65	-10	4,926	-0.20%
2023/06/02	57	20.48	99	20.61	20.60	-42	4,660	-0.90%
2023/06/01	35	19.99	13	19.81	20.10	22	4,478	0.49%
2023/05/31	48	20.25	47	19.95	19.80	1	4,426	0.02%
2023/05/30	64	20.68	65	20.81	20.00	-1	4,328	-0.02%
2023/05/29	41	20.84	28	20.74	20.80	13	3,989	0.33%
2023/05/26	10	20.63	23	20.60	20.65	-13	3,914	-0.33%
2023/05/25	41	20.67	32.5	20.76	20.65	8.5	3,919	0.22%
2023/05/24	38	19.97	44	19.96	19.90	-6	3,547	-0.17%
2023/05/23	24	19.07	29	19.29	19.50	-5	2,983	-0.17%
2023/05/22	15	17.03	33.2	16.86	17.75	-18.2	2,692	-0.68%
2023/05/19	46	16.40	2	16.33	16.15	44	2,522	1.74%
2023/05/18	0	0.00	1	15.65	15.60	-1	2,498	-0.04%
2023/05/17	0	0.00	4	15.60	15.55	-4	2,498	-0.16%
2023/05/16	1	15.50	0	0.00	15.45	1	2,504	0.04%
2023/05/12	2	14.73	0	0.00	15.05	2	2,608	0.08%
2023/05/11	0	0.00	2	15.00	14.85	-2	2,619	-0.08%
2023/05/09	0	0.00	0	15.15	15.10	0	2,626	0.00%
2023/05/05	0	0.00	1	15.25	15.20	-1	2,649	-0.04%
2023/04/28	0	0.00	25	15.35	15.40	-25	2,788	-0.90%
2023/04/27	0	0.00	1	15.35	15.25	-1	2,796	-0.04%
2023/04/26	1	15.00	13	15.04	15.10	-12	2,838	-0.42%
2023/04/25	1	14.80	7	15.10	14.80	-6	2,893	-0.21%
2023/04/24	16	15.31	2	15.28	15.40	14	2,884	0.49%
2023/04/21	13	15.17	3	15.15	15.00	10	2,899	0.34%
2023/04/20	3	15.55	2	15.45	15.45	1	2,890	0.03%
2023/04/19	1	15.75	1	15.80	15.75	0	2,882	0.00%
2023/04/18	1	15.90	0	0.00	15.80	1	2,878	0.03%
2023/04/17	1	16.05	3	16.13	16.05	-2	2,885	-0.07%
2023/04/13	0	0.00	9	16.20	16.20	-9	3,002	-0.30%
2023/04/12	1	16.25	26	16.42	16.50	-25	2,990	-0.84%
2023/04/11	11	16.28	0	0.00	16.05	11	2,998	0.37%
2023/04/07	0	16.03	0	0.00	15.85	0	2,987	0.00%
2023/04/06	2	15.95	0	0.00	15.85	2	2,983	0.07%
2023/03/31	5	15.93	0	0.00	15.95	5	2,977	0.17%
2023/03/28	3	16.40	1	16.30	16.25	2	2,980	0.07%
2023/03/27	1	16.80	22	16.76	16.70	-21	2,960	-0.71%
2023/03/24	0	0.00	10	17.05	17.20	-10	2,982	-0.34%
2023/03/23	10	17.20	0	0.00	17.05	10	3,221	0.31%
2023/03/22	8	17.21	0.2	17.18	17.10	7.8	3,351	0.23%
2023/03/21	20.2	17.10	49.3	17.04	17.20	-29.1	3,292	-0.88%
2023/03/20	15	16.63	15	16.45	16.40	0	3,126	0.00%
2023/03/17	18	16.53	16	16.57	16.55	2	3,058	0.07%
2023/03/16	12	16.09	2	16.00	16.00	10	2,901	0.34%
2023/03/15	37	16.24	6	16.34	16.20	31	2,869	1.08%
2023/03/14	41	16.15	3	16.08	15.65	38	2,731	1.39%
2023/03/13	1	15.65	3	15.55	15.80	-2	2,683	-0.07%
2023/03/10	0	0.00	6	15.62	15.60	-6	2,658	-0.23%
2023/03/09	0	16.15	0	0.00	15.75	0	2,668	0.00%
2023/03/08	0.5	15.95	0	0.00	15.95	0.5	2,679	0.02%
2023/03/07	1	15.75	0	0.00	15.75	1	2,676	0.04%
2023/03/06	3	15.72	0	0.00	15.70	3	2,646	0.11%
2023/03/01	5	15.40	8	15.42	15.35	-3	2,678	-0.11%
2023/02/24	28.2	16.21	21	15.94	15.75	7.2	2,657	0.27%
2023/02/23	308	15.69	323	16.24	16.25	-15	2,458	-0.61%	大買/大賣/
2023/02/22	1	14.80	2	14.70	14.80	-1	2,233	-0.04%
2023/02/21	0	0.00	2.5	15.10	14.90	-2.5	2,248	-0.11%
2023/02/20	0	15.10	11	15.00	15.05	-11	2,331	-0.47%
2023/02/17	4	14.95	23	14.97	15.05	-19	2,340	-0.81%
2023/02/16	37	14.99	3	14.92	14.90	34	2,337	1.45%
2023/02/15	0	0.00	20	14.50	14.50	-20	2,298	-0.87%
2023/02/14	0	14.75	0	0.00	14.50	0	2,371	0.00%
2023/02/13	22	14.65	2	14.48	14.40	20	2,917	0.69%
2023/02/10	0	0.00	20	14.30	14.10	-20	3,141	-0.64%
2023/02/09	0	0.00	1	14.75	14.65	-1	3,229	-0.03%
2023/02/06	0	14.60	20	14.60	14.50	-20	3,260	-0.61%
2023/02/03	9	14.66	10	14.60	14.70	-1	3,266	-0.03%
2023/02/02	0	0.00	2	14.68	14.55	-2	3,284	-0.06%
2023/02/01	3	14.40	9	14.35	14.40	-6	3,287	-0.18%
2023/01/31	24	14.31	6	14.26	14.35	18	3,533	0.51%
2023/01/30	8	14.16	6	14.25	14.30	2	3,706	0.05%
2023/01/17	4	13.90	14	13.80	13.80	-10	3,666	-0.27%
2023/01/16	34	13.97	6	14.06	13.75	28	3,670	0.76%
2023/01/13	12	14.10	10	13.92	13.55	2	3,651	0.05%
2023/01/11	3	14.05	3	13.93	13.80	0	3,864	0.00%
2023/01/10	0	0.00	1	13.80	13.85	-1	3,866	-0.03%
2023/01/09	2	13.90	1	13.75	13.80	1	3,866	0.03%
2023/01/06	0	0.00	1	13.75	13.80	-1	3,864	-0.03%
2023/01/05	5	13.91	12	13.98	13.70	-7	3,872	-0.18%
2023/01/04	0	0.00	2	13.75	13.75	-2	3,849	-0.05%
2023/01/03	44	13.93	50	13.98	13.70	-6	3,834	-0.16%
2022/12/29	2	13.13	5	13.13	13.50	-3	3,702	-0.08%
2022/12/28	2	13.15	0	0.00	13.10	2	3,654	0.05%
2022/12/21	1	13.55	2	13.35	13.50	-1	3,688	-0.03%
2022/12/20	7	14.05	6	13.85	13.40	1	3,784	0.03%
2022/12/19	1	13.85	29	13.84	13.70	-28	3,771	-0.74%
2022/12/16	8	14.30	0	0.00	14.00	8	3,761	0.21%
2022/12/15	36	14.68	20	14.69	14.60	16	3,704	0.43%
2022/12/14	21	14.41	12	14.61	14.45	9	3,438	0.26%
2022/12/13	2	13.60	1	13.50	13.45	1	3,258	0.03%
2022/12/12	0	0.00	1	13.45	13.55	-1	3,257	-0.03%
2022/12/09	0	13.90	0	0.00	13.65	0	3,259	0.00%
2022/12/08	0	0.00	1	13.55	13.70	-1	3,256	-0.03%
2022/12/06	0	0.00	7	14.20	13.90	-7	3,256	-0.21%
2022/12/05	7	14.50	5	14.48	14.25	2	3,255	0.06%
2022/12/01	1	14.35	0	0.00	14.30	1	3,201	0.03%
2022/11/30	1	14.15	5	14.15	14.15	-4	3,180	-0.13%
2022/11/25	4	14.01	1	14.20	13.90	3	3,138	0.10%
2022/11/23	11	14.20	7	14.11	13.90	4	3,107	0.13%
2022/11/22	0	0.00	2	13.75	13.80	-2	3,069	-0.07%
2022/11/21	0	0.00	30	14.03	13.75	-30	3,068	-0.98%
2022/11/18	33	14.41	2	14.35	14.05	31	3,060	1.01%
2022/11/17	7	14.10	0.5	13.94	14.20	6.5	3,022	0.22%
2022/11/16	6.5	14.47	6.1	14.25	14.05	0.4	3,000	0.01%
2022/11/15	0	0.00	1	13.80	13.80	-1	2,910	-0.03%
2022/11/14	0	0.00	8	13.63	13.70	-8	2,898	-0.28%
2022/11/11	1	13.60	2	14.33	13.60	-1	2,887	-0.03%
2022/11/10	18	14.24	3	14.00	14.00	15	2,881	0.52%
2022/11/09	41.5	14.63	41.2	14.49	14.45	0.3	2,822	0.01%
2022/11/08	38.2	14.44	37	14.74	14.10	1.2	2,298	0.05%
2022/11/07	15	13.67	14	13.96	14.40	1	1,999	0.05%
2022/11/04	0.1	13.00	1	13.15	13.10	-0.9	1,915	-0.05%
2022/11/02	23	13.00	10	12.95	12.95	13	1,909	0.68%
2022/11/01	1	12.85	43	12.85	12.85	-42	1,902	-2.21%
2022/10/31	18	13.04	2	12.93	12.80	16	1,903	0.84%
2022/10/28	34	12.91	39	12.92	12.85	-5	1,886	-0.27%
2022/10/27	52	13.15	48.3	13.23	13.30	3.7	1,853	0.20%
2022/10/26	62.3	12.66	35	12.86	12.90	27.3	1,609	1.70%
2022/10/25	1	12.20	3	12.00	12.05	-2	1,457	-0.14%
2022/10/21	0	11.80	2	11.90	11.85	-2	1,766	-0.11%
2022/10/20	4	12.68	2	12.50	12.25	2	1,756	0.11%
2022/10/19	40	12.75	34	12.91	13.00	6	1,650	0.36%
2022/10/12	2	11.75	0	0.00	11.90	2	1,775	0.11%
2022/10/11	0	0.00	6	11.86	11.80	-6	1,778	-0.34%
2022/10/03	1	12.10	0	0.00	12.15	1	1,764	0.06%
2022/09/30	1	12.15	1.4	12.18	12.25	-0.4	1,764	-0.02%
2022/09/28	2	11.88	30	11.76	11.60	-28	1,749	-1.60%
2022/09/27	33	12.45	0	0.00	12.50	33	1,729	1.91%
2022/09/26	4	12.40	0	0.00	12.10	4	1,642	0.24%
2022/09/23	2	13.35	0	0.00	13.30	2	1,643	0.12%
2022/09/22	1	13.65	0	0.00	13.65	1	1,650	0.06%
2022/09/21	0	0.00	1	13.85	13.80	-1	1,645	-0.06%
2022/09/19	0	0.00	1	14.05	14.05	-1	1,653	-0.06%
2022/09/16	3	14.32	0	0.00	14.30	3	1,652	0.18%
2022/09/13	1	14.65	1	14.60	14.65	0	1,677	0.00%
2022/09/06	1	14.05	0	0.00	14.00	1	1,676	0.06%
2022/09/05	1	14.50	0	0.00	14.45	1	1,683	0.06%
2022/08/31	0	15.00	0	0.00	15.15	0	1,669	0.00%
2022/08/26	1	15.00	0	0.00	15.10	1	1,643	0.06%
2022/08/25	0	0.00	33	14.95	15.05	-33	1,645	-2.01%
2022/08/23	7.3	14.51	0	0.00	14.55	7.3	1,633	0.45%
2022/08/22	3	14.78	0	0.00	14.80	3	1,635	0.18%
2022/08/19	0	0.00	1	15.20	15.10	-1	1,621	-0.06%
2022/08/18	21	15.05	11	15.20	15.15	10	1,612	0.62%
2022/08/17	0	0.00	27.6	16.33	16.30	-27.6	1,597	-1.73%
2022/08/16	1	15.90	2	15.90	15.80	-1	1,555	-0.06%
2022/08/15	10	15.95	0	0.00	16.00	10	1,536	0.65%
2022/08/12	2	15.63	10	15.51	15.60	-8	1,500	-0.53%
2022/08/11	0	0.00	1	15.75	15.40	-1	1,474	-0.07%
2022/08/09	2	15.30	1	15.15	15.10	1	1,453	0.07%
2022/08/08	10	15.00	0	0.00	15.15	10	1,432	0.70%
2022/08/04	12	14.31	0	0.00	14.45	12	1,424	0.84%
2022/08/02	1	14.90	4	14.93	14.80	-3	1,416	-0.21%
2022/08/01	0	0.00	17	14.91	15.20	-17	1,411	-1.20%
2022/07/29	25	15.64	15	15.77	14.90	10	1,405	0.71%
2022/07/28	44	14.99	32	14.80	14.80	12	1,123	1.07%
2022/07/26	4.6	15.57	8	15.40	15.40	-3.4	1,021	-0.33%
2022/07/22	0	0.00	3	16.52	16.50	-3	997	-0.30%
2022/07/21	9	16.40	2	16.48	16.45	7	1,002	0.70%
2022/07/20	55.4	17.13	32	16.88	16.70	23.4	989	2.36%
2022/07/19	8	15.78	8	16.50	16.60	0	820	0.00%
2022/07/15	0	0.00	5	14.70	14.75	-5	751	-0.67%
2022/07/14	5	14.65	0	0.00	14.75	5	754	0.66%
2022/07/13	1	14.35	1	14.55	14.50	0	764	0.00%
2022/07/01	4	13.90	1	14.00	13.50	3	794	0.38%
2022/06/30	0	0.00	3	14.85	14.80	-3	770	-0.39%
2022/06/28	1	15.65	1	15.85	15.65	0	771	0.00%
2022/06/27	0	0.00	1	15.90	15.95	-1	776	-0.13%
2022/06/24	0	0.00	1	15.60	15.25	-1	785	-0.13%
2022/06/23	1	15.10	0	0.00	15.10	1	830	0.12%
2022/06/22	1	15.60	0	0.00	15.15	1	869	0.12%
2022/06/21	1	15.15	0	0.00	15.90	1	868	0.12%
2022/06/20	1	15.30	1	15.00	14.95	0	869	0.00%
2022/06/17	6	15.95	0	0.00	15.95	6	879	0.68%
2022/06/16	0	0.00	10	16.82	16.50	-10	873	-1.15%
2022/06/09	0.4	18.70	0	0.00	18.15	0.4	901	0.04%
2022/06/02	0	0.00	8	18.25	18.15	-8	1,032	-0.77%
2022/06/01	0	0.00	5	18.40	18.25	-5	1,055	-0.47%
2022/05/30	0	0.00	2	18.30	18.30	-2	1,091	-0.18%
2022/05/27	0	0.00	1	17.80	17.80	-1	1,133	-0.09%
2022/05/18	2	18.05	8	18.08	18.10	-6	1,356	-0.44%
2022/05/17	0	0.00	0	17.70	17.85	0	1,445	0.00%
2022/05/12	1.5	17.00	0	0.00	16.70	1.5	1,559	0.10%
2022/05/11	3	17.07	1	17.10	17.10	2	1,566	0.13%
2022/05/10	2	17.45	1	17.45	17.55	1	1,591	0.06%
2022/05/09	0	0.00	4	17.45	17.35	-4	1,746	-0.23%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/05/05	0	0.00	1	19.25	19.25	-1	1,837	-0.05%
2022/05/04	1	19.05	0	0.00	18.90	1	1,850	0.05%
2022/05/03	0	19.00	0	0.00	18.80	0	1,871	0.00%
2022/04/29	1	18.95	1	18.90	18.90	0	1,897	0.00%
2022/04/28	2	18.43	1	18.40	18.45	1	1,905	0.05%
2022/04/27	7	18.40	0	0.00	18.35	7	1,913	0.37%
2022/04/26	9	19.73	0	0.00	19.00	9	1,899	0.47%
2022/04/22	0	0.00	1	20.50	20.35	-1	1,907	-0.05%
2022/04/21	0	0.00	5	20.90	20.70	-5	1,943	-0.26%
2022/04/20	0	20.90	0	0.00	20.85	0	1,956	0.00%
2022/04/18	3	21.48	3	21.05	20.75	0	2,010	0.00%
2022/04/14	0	0.00	1	21.10	20.90	-1	2,098	-0.05%
2022/04/13	0	0.00	2	21.20	21.15	-2	2,168	-0.09%
2022/04/12	4	20.25	10	20.29	20.65	-6	2,269	-0.26%
2022/04/11	3	20.22	0	0.00	20.15	3	2,306	0.13%
2022/04/07	0	21.21	0	0.00	21.00	0	2,428	0.00%
2022/04/06	0	21.93	0	0.00	21.75	0	2,552	0.00%
2022/04/01	0	0.00	5	21.48	21.60	-5	2,840	-0.18%
2022/03/31	6	21.88	0	0.00	21.70	6	3,028	0.20%
2022/03/29	14	22.43	3	22.27	22.10	11	4,740	0.23%
2022/03/28	7	22.50	1	22.30	22.40	6	5,040	0.12%
2022/03/25	12	22.35	12	22.04	22.00	0	5,015	0.00%
2022/03/22	0	0.00	4	21.68	22.00	-4	5,079	-0.08%
2022/03/21	1	22.00	1	22.00	21.85	0	5,078	0.00%
2022/03/18	0	0.00	12	21.93	22.00	-12	5,192	-0.23%
2022/03/17	3	21.85	2	21.70	21.75	1	5,551	0.02%
2022/03/16	7	21.42	22	21.33	21.30	-15	5,617	-0.27%
2022/03/15	11	21.34	0	0.00	21.10	11	5,720	0.19%
2022/03/14	10	21.65	8	21.70	21.70	2	5,767	0.03%
2022/03/11	8	21.75	1	21.80	21.90	7	5,789	0.12%
2022/03/10	19	22.36	21	22.39	22.10	-2	5,834	-0.03%
2022/03/09	3	21.05	3	21.45	21.45	0	5,889	0.00%
2022/03/08	0.5	21.35	0	0.00	20.80	0.5	5,952	0.01%
2022/03/07	2.1	21.74	2	21.30	21.30	0.1	5,975	0.00%
2022/03/04	6	22.55	1	22.55	22.55	5	6,033	0.08%
2022/03/03	3	23.32	2	23.00	23.00	1	6,072	0.02%
2022/03/02	2	23.18	1	23.25	23.25	1	6,121	0.02%
2022/03/01	7.4	23.27	2.1	22.98	22.95	5.3	6,171	0.09%
2022/02/24	1	21.40	1	21.35	21.50	0	6,106	0.00%
2022/02/22	0	0.00	2	21.93	21.85	-2	6,493	-0.03%
2022/02/18	1	22.55	2	22.55	22.90	-1	6,650	-0.02%
2022/02/17	11	23.55	8	23.48	23.10	3	6,791	0.04%
2022/02/16	0	0.00	7.2	23.06	23.90	-7.2	6,815	-0.11%
2022/02/15	23	21.66	14	21.66	21.80	9	6,950	0.13%
2022/02/14	0	0.00	12	21.40	21.30	-12	7,139	-0.17%
2022/02/11	3	22.18	6	22.25	22.10	-3	7,514	-0.04%
2022/02/10	4	22.00	0	0.00	22.30	4	8,106	0.05%
2022/02/09	117	22.35	77	22.45	22.45	40	8,506	0.47%	大買/
2022/02/08	6	21.11	19	21.15	21.75	-13	8,543	-0.15%
2022/02/07	2	21.40	2	21.50	19.80	0	8,490	0.00%
2022/01/25	1	20.75	0	0.00	20.55	1	8,511	0.01%
2022/01/24	2	20.85	2	20.83	21.15	0	8,542	0.00%
2022/01/21	1	21.60	0	0.00	21.45	1	8,575	0.01%
2022/01/20	0	0.00	1	21.95	22.00	-1	8,595	-0.01%
2022/01/19	0	0.00	14	21.95	22.10	-14	8,620	-0.16%
2022/01/18	4	22.39	0	0.00	22.25	4	8,669	0.05%
2022/01/17	2	21.90	2	22.20	22.30	0	8,702	0.00%
2022/01/14	2	21.90	12	21.66	21.75	-10	8,757	-0.11%
2022/01/13	0.2	22.60	2	22.90	22.50	-1.8	9,080	-0.02%
2022/01/12	1.4	22.72	12	22.55	22.70	-10.6	9,382	-0.11%
2022/01/11	7	22.57	1.1	22.95	22.60	5.9	9,861	0.06%
2022/01/10	0	0.00	6	23.25	23.20	-6	10,194	-0.06%
2022/01/07	3.4	22.98	35	23.13	22.95	-31.6	10,206	-0.31%
2022/01/06	14.3	24.13	3.2	24.04	23.90	11.1	10,198	0.11%
2022/01/05	9	25.06	21	24.84	24.85	-12	10,309	-0.12%
2022/01/04	7	24.27	6	24.39	24.50	1	10,302	0.01%
2022/01/03	22.3	24.63	22	24.73	24.55	0.3	10,328	0.00%
2021/12/30	24.4	24.69	11.1	24.78	24.60	13.4	10,504	0.13%
2021/12/29	6.3	25.38	7	25.38	25.35	-0.7	10,455	-0.01%
2021/12/28	45.3	26.76	25	27.01	26.00	20.3	10,366	0.20%
2021/12/27	23.2	26.14	213	26.64	27.00	-189.9	10,120	-1.88%	大賣/鉅額交易
2021/12/24	191.7	26.54	40.6	26.53	26.55	151.1	9,973	1.51%	大買/鉅額交易
2021/12/23	367.4	26.48	268	26.57	27.00	99.4	9,701	1.02%	大買/大賣/
2021/12/22	7	24.40	24.7	24.73	25.35	-17.7	8,351	-0.21%
2021/12/21	0	0.00	2	23.15	23.05	-2	8,071	-0.02%
2021/12/20	5.4	23.16	28	23.06	22.85	-22.6	8,067	-0.28%
2021/12/17	3	22.77	6	22.75	22.60	-3	8,023	-0.04%
2021/12/16	6	23.09	10	22.93	22.90	-4	8,001	-0.05%
2021/12/15	1.1	22.61	0	0.00	22.75	1.1	7,999	0.01%
2021/12/14	24	22.88	3.1	22.98	22.40	20.9	7,994	0.26%
2021/12/13	46.4	24.26	30	24.50	23.95	16.4	7,897	0.21%
2021/12/10	1	23.65	9	23.15	23.30	-8	7,561	-0.11%
2021/12/09	3	23.58	19	23.51	23.35	-16	7,664	-0.21%
2021/12/08	30	23.58	17	23.44	23.40	13	7,574	0.17%
2021/12/07	5	23.25	23	23.20	23.50	-18	7,530	-0.24%
2021/12/06	21	22.80	25	23.04	23.15	-4	7,512	-0.05%
2021/12/03	18	23.84	16	23.91	23.80	2	7,506	0.03%
2021/12/02	8	23.43	3	23.42	23.20	5	7,408	0.07%
2021/12/01	1	23.15	0	0.00	23.15	1	7,493	0.01%
2021/11/30	3	22.67	6	22.33	23.05	-3	7,521	-0.04%
2021/11/29	10	21.73	17	21.45	21.95	-7	7,474	-0.09%
2021/11/26	18	23.29	18	22.70	22.60	0	7,489	0.00%
2021/11/25	13	23.67	5	23.41	23.45	8	7,436	0.11%
2021/11/24	0	0.00	3	22.93	22.90	-3	7,345	-0.04%
2021/11/23	3	22.85	5.2	22.80	22.55	-2.2	7,339	-0.03%
2021/11/22	25.2	23.65	30	23.45	23.55	-4.8	7,505	-0.06%
2021/11/19	25	23.43	52	23.66	24.00	-27	7,423	-0.36%
2021/11/18	7	22.49	15	22.46	22.20	-8	7,207	-0.11%
2021/11/17	31	22.38	15	22.28	22.35	16	7,177	0.22%
2021/11/16	20	23.00	12	23.54	23.05	8	7,081	0.11%
2021/11/15	16	23.42	37	23.51	23.50	-21	6,940	-0.30%
2021/11/12	24	24.22	43	24.15	23.85	-19	6,852	-0.28%
2021/11/11	44	23.78	73.1	23.91	23.50	-29.1	6,655	-0.44%
2021/11/10	52.1	24.98	45	24.81	24.60	7.1	6,471	0.11%
2021/11/09	199	24.42	175	24.36	24.60	24	6,102	0.39%	大買/大賣/
2021/11/08	68	22.73	41.3	22.87	23.00	26.7	5,501	0.49%
2021/11/05	8	21.21	17	21.20	21.30	-9	5,133	-0.18%
2021/11/04	0	0.00	5	20.77	20.60	-5	5,002	-0.10%
2021/11/03	6	21.07	2	20.95	20.85	4	5,125	0.08%
2021/11/02	4	20.51	1	20.25	20.20	3	5,254	0.06%
2021/11/01	1	20.50	1	21.00	20.70	0	5,247	0.00%
2021/10/29	10	20.70	1	21.30	20.25	9	5,226	0.17%
2021/10/28	0	0.00	3	20.98	21.00	-3	5,205	-0.06%
2021/10/27	0	0.00	3	20.70	20.95	-3	5,280	-0.06%
2021/10/26	38	20.71	38	20.48	20.20	0	5,301	0.00%
2021/10/25	16	20.60	1	20.60	20.70	15	5,337	0.28%
2021/10/22	14	21.19	21	21.14	21.15	-7	5,884	-0.12%
2021/10/21	43	21.96	38	22.19	21.60	5	6,516	0.08%
2021/10/20	29	21.51	39	21.30	21.20	-10	6,362	-0.16%
2021/10/19	99	21.46	46	21.56	21.60	53	6,079	0.87%
2021/10/18	13	20.10	24	20.68	21.00	-11	5,617	-0.20%
2021/10/15	0	0.00	1	18.65	19.10	-1	5,286	-0.02%
2021/10/14	3	18.62	6	18.97	18.50	-3	5,356	-0.06%
2021/10/13	11	18.63	17	18.45	18.30	-6	5,322	-0.11%
2021/10/12	72	19.37	60	18.89	18.60	12	5,170	0.23%
2021/10/08	12	19.25	10	19.13	18.90	2	5,090	0.04%
2021/10/07	12	19.26	10	19.45	19.35	2	5,182	0.04%
2021/10/06	12	18.60	11	18.42	18.40	1	5,038	0.02%
2021/10/05	0	0.00	1	18.65	18.50	-1	5,073	-0.02%
2021/10/04	2	18.55	1	18.70	17.75	1	5,064	0.02%
2021/10/01	1	18.50	0	0.00	18.55	1	5,049	0.02%
2021/09/30	1	19.50	4	19.49	19.55	-3	5,039	-0.06%
2021/09/29	8	18.90	6	18.83	18.65	2	5,046	0.04%
2021/09/28	3	19.80	0	0.00	19.95	3	5,086	0.06%
2021/09/27	0	0.00	1	20.80	20.35	-1	5,148	-0.02%
2021/09/24	1	20.50	10	20.58	20.50	-9	5,184	-0.17%
2021/09/23	8	20.27	3	20.00	20.05	5	5,245	0.10%
2021/09/22	2	19.70	1	19.60	20.00	1	5,324	0.02%
2021/09/17	0	0.00	2	20.78	20.95	-2	5,376	-0.04%
2021/09/16	1	21.00	1	21.10	20.75	0	5,534	0.00%
2021/09/15	0	0.00	6	21.10	21.20	-6	5,608	-0.11%
2021/09/14	8	21.63	2	21.33	21.60	6	5,639	0.11%
2021/09/10	3	20.75	0	0.00	20.80	3	5,813	0.05%
2021/09/09	1	20.90	0	0.00	20.90	1	5,966	0.02%
2021/09/07	0	0.00	2	21.98	21.65	-2	6,138	-0.03%
2021/09/06	28	22.50	31	22.47	21.90	-3	6,299	-0.05%
2021/09/03	6	21.64	13	21.46	21.35	-7	6,268	-0.11%
2021/09/02	0	0.00	1	22.35	21.75	-1	6,578	-0.02%
2021/09/01	0	0.00	3	22.82	22.60	-3	6,793	-0.04%
2021/08/31	1	22.30	0	0.00	22.15	1	6,930	0.01%
2021/08/30	1	23.00	5	22.65	22.65	-4	7,043	-0.06%
2021/08/27	6	22.75	2	22.75	22.95	4	7,230	0.06%
2021/08/26	3	23.58	6	23.47	23.10	-3	7,420	-0.04%
2021/08/25	2	23.00	2	23.18	22.95	0	7,733	0.00%
2021/08/24	23.1	23.46	11	23.02	22.85	12.1	7,820	0.15%
2021/08/23	10	21.55	17	21.93	22.30	-7	7,848	-0.09%
2021/08/20	0	0.00	1	21.35	21.05	-1	7,967	-0.01%
2021/08/18	2	21.38	3	20.97	22.00	-1	8,156	-0.01%
2021/08/17	4	21.93	4	22.10	21.00	0	8,366	0.00%
2021/08/16	0.4	22.85	1	22.80	22.25	-0.7	8,497	-0.01%
2021/08/13	1	23.15	11	23.09	22.80	-10	8,909	-0.11%
2021/08/12	2	23.90	2	23.75	23.85	0	8,963	0.00%
2021/08/11	9	23.92	66	23.73	23.60	-57	9,109	-0.63%
2021/08/10	8	25.83	16	25.94	25.20	-8	9,133	-0.09%
2021/08/09	130	26.62	70	26.43	26.05	60	9,209	0.65%	大買/
2021/08/06	24	26.30	8	26.68	25.60	16	9,267	0.17%
2021/08/05	1	26.05	1	25.60	25.30	0	9,258	0.00%
2021/08/04	1.1	25.45	9	25.58	25.40	-8	9,342	-0.09%
2021/08/03	6	26.18	4	26.10	25.85	2	9,614	0.02%
2021/08/02	34.1	26.86	26	26.62	26.55	8.1	9,883	0.08%
2021/07/30	8	25.54	4	25.10	25.75	4	9,904	0.04%
2021/07/29	10	25.44	47	25.28	25.40	-37	10,042	-0.37%
2021/07/28	70	25.71	65	25.54	25.20	5	10,144	0.05%
2021/07/27	149.5	27.46	112	27.51	26.30	37.5	9,734	0.39%	大買/大賣/
2021/07/26	18	25.63	5	25.45	25.90	13	9,183	0.14%
2021/07/23	1	23.80	6	23.64	23.55	-5	9,102	-0.05%
2021/07/22	4	23.90	7	23.64	23.25	-3	9,337	-0.03%
2021/07/21	3	23.35	13	23.32	23.05	-10	9,634	-0.10%
2021/07/20	1	24.50	3	23.93	23.75	-2	10,097	-0.02%
2021/07/19	3	24.50	0	0.00	24.25	3	10,065	0.03%
2021/07/16	0.1	24.90	1	25.20	24.85	-0.9	10,094	-0.01%
2021/07/15	0	0.00	2	24.30	24.65	-2	10,091	-0.02%
2021/07/14	1.1	24.81	1.2	24.18	23.85	-0.1	10,097	0.00%
2021/07/13	31	24.88	31.1	24.78	24.15	-0.1	9,985	0.00%
2021/07/12	10	25.21	1.3	24.88	25.25	8.7	9,952	0.09%
2021/07/09	2	25.10	5.5	25.22	25.00	-3.5	9,914	-0.04%
2021/07/08	3	25.55	10	25.47	25.60	-7	9,964	-0.07%
2021/07/07	13	25.63	8	25.58	25.35	5	10,006	0.05%
2021/07/06	3	25.97	3.1	25.81	25.65	-0.1	10,041	0.00%
2021/07/05	14	26.36	17	26.21	26.45	-3	10,210	-0.03%
2021/07/02	7.1	25.42	10	25.59	25.30	-2.9	10,406	-0.03%
2021/07/01	5.2	25.92	11	25.82	25.55	-5.8	10,493	-0.06%
2021/06/30	5	26.25	1	25.85	25.85	4	10,595	0.04%
2021/06/29	9.1	25.89	34	25.96	25.60	-24.9	10,873	-0.23%
2021/06/28	6	26.19	21	26.15	26.25	-15	11,111	-0.13%
2021/06/25	6	27.29	7	27.26	26.90	-1	11,160	-0.01%
2021/06/24	5	27.33	18.1	27.26	27.20	-13.1	11,083	-0.12%
2021/06/23	3.1	26.97	8	26.91	26.40	-4.9	11,158	-0.04%
2021/06/22	11.1	27.05	27	27.05	26.75	-15.9	11,554	-0.14%
2021/06/21	18.1	27.62	15	28.16	27.25	3.1	11,582	0.03%
2021/06/18	29.1	28.66	26	28.71	28.95	3.1	12,734	0.02%
2021/06/17	17	27.86	17	28.03	28.00	0	12,614	0.00%
2021/06/16	25	29.08	9	28.83	28.30	16	12,653	0.13%
2021/06/15	76	29.16	107.1	29.16	29.20	-31	12,668	-0.24%	大賣/
2021/06/11	21	28.71	19	28.53	28.30	2	13,381	0.01%
2021/06/10	140	29.40	179.5	29.21	28.75	-39.5	13,691	-0.29%	大買/大賣/
2021/06/09	68	28.70	58	28.84	28.40	10	13,488	0.07%
2021/06/08	35	27.59	34	28.41	28.05	1	13,317	0.01%
2021/06/07	16	27.01	18	26.93	26.95	-2	13,176	-0.02%
2021/06/04	38	28.86	13	28.43	28.10	25	13,081	0.19%
2021/06/03	46	29.20	68.9	29.05	29.35	-22.9	12,917	-0.18%
2021/06/02	86	29.22	73	29.09	28.90	13	12,728	0.10%
2021/06/01	12	26.46	22	26.90	27.55	-10	12,238	-0.08%
2021/05/31	17	25.12	23	25.18	25.05	-6	12,379	-0.05%
2021/05/28	11	24.85	0	0.00	24.75	11	12,336	0.09%
2021/05/27	10	24.42	2	24.40	24.20	8	12,338	0.06%
2021/05/26	15	24.85	8	24.84	24.75	7	12,313	0.06%
2021/05/25	16	25.13	38	25.01	25.00	-22	12,225	-0.18%
2021/05/24	28	23.24	31.1	23.35	24.00	-3.1	12,164	-0.03%
2021/05/21	173	24.60	108	24.43	24.20	65	12,169	0.53%	大買/大賣/
2021/05/20	0	0.00	13	24.60	24.60	-13	11,932	-0.11%
2021/05/19	24	22.18	27	22.19	22.40	-3	12,046	-0.02%
2021/05/18	8	20.39	21	21.13	21.55	-13	12,370	-0.11%
2021/05/17	8	19.78	27	20.23	19.60	-19	12,405	-0.15%
2021/05/14	2	23.23	25	21.59	21.75	-23	12,332	-0.19%
2021/05/13	14	23.42	16	23.15	23.00	-2	12,184	-0.02%
2021/05/12	13	26.17	46	25.99	25.55	-33	12,101	-0.27%
2021/05/11	30	29.76	54	29.01	28.35	-24	12,068	-0.20%
2021/05/10	83.1	30.31	64	30.87	31.45	19.1	11,997	0.16%
2021/05/07	30	27.96	28	27.46	28.60	2	12,049	0.02%
2021/05/06	34	27.95	20	27.25	26.70	14	11,972	0.12%
2021/05/05	11	28.02	13	27.83	27.65	-2	11,813	-0.02%
2021/05/04	51.4	26.91	48	26.77	26.20	3.4	11,670	0.03%
2021/05/03	27	30.58	39	29.61	28.65	-12	11,560	-0.10%
2021/04/29	32	31.18	22.2	31.37	31.00	9.8	11,524	0.09%
2021/04/28	76.3	32.78	57.6	32.59	31.25	18.8	11,436	0.16%
2021/04/27	72	33.32	31.6	33.40	32.30	40.5	11,254	0.36%
2021/04/26	102.3	32.35	41.1	32.78	32.60	61.2	10,983	0.56%	大買/
2021/04/23	0	0.00	11	30.14	30.65	-11	10,542	-0.10%
2021/04/22	19	28.13	17	28.23	27.90	2	10,540	0.02%
2021/04/21	2	31.10	1.4	31.07	31.00	0.6	10,573	0.01%
2021/04/20	3	32.60	0.2	32.03	31.70	2.8	10,615	0.03%
2021/04/19	14	33.71	9.2	33.01	32.75	4.9	10,752	0.05%
2021/04/16	0	0.00	13	35.74	36.30	-13	10,808	-0.12%
2021/04/15	0	0.00	4	31.98	33.00	-4	10,947	-0.04%
2021/04/14	25	30.95	14	31.70	31.90	11	11,113	0.10%
2021/04/13	1	34.75	105	33.16	33.20	-104	11,241	-0.93%	大賣/鉅額交易
2021/04/12	8	38.10	9	37.18	36.50	-1	11,296	-0.01%
2021/04/09	39.5	37.79	30.1	37.90	37.80	9.4	11,456	0.08%
2021/04/08	72.9	40.28	74.5	39.74	39.85	-1.6	11,332	-0.01%
2021/04/07	37.7	39.71	18	39.46	40.50	19.7	11,139	0.18%
2021/04/06	53	35.65	20.5	36.10	36.85	32.5	11,109	0.29%
2021/04/01	45	32.28	18	31.31	33.50	27	11,321	0.24%
2021/03/31	37	30.36	31.4	30.55	30.70	5.6	11,137	0.05%
2021/03/30	12	28.23	37	28.38	27.95	-25	11,109	-0.23%
2021/03/29	13	27.66	15	27.70	27.55	-2	11,221	-0.02%
2021/03/26	32	27.17	10	27.70	28.00	22	11,462	0.19%
2021/03/25	118	27.81	165	27.32	27.90	-47	11,748	-0.40%	大買/大賣/
2021/03/24	8	25.88	35	26.65	26.75	-27	12,908	-0.21%
2021/03/23	357.1	25.65	376	25.67	24.35	-18.9	13,165	-0.14%	大買/大賣/
2021/03/22	1	26.40	15.2	26.40	26.40	-14.2	12,040	-0.12%
2021/03/19	118	24.00	42	24.00	24.00	76	12,104	0.63%	大買/
2021/03/18	16	21.85	8	21.85	21.85	8	12,247	0.07%
2021/03/17	105	19.42	184	19.22	19.90	-79	12,261	-0.64%	大買/大賣/
2021/03/16	210	18.45	95	18.07	19.00	115	11,553	1.00%	大買/鉅額交易
2021/03/15	35	17.90	25	18.09	18.05	10	11,407	0.09%
2021/03/12	22	17.54	6	17.73	17.65	16	11,400	0.14%
2021/03/11	5	17.41	9	17.44	17.30	-4	11,544	-0.03%
2021/03/10	12	16.97	2	17.40	16.95	10	12,278	0.08%
2021/03/09	30	16.87	0	0.00	16.95	30	12,373	0.24%
2021/03/08	0	0.00	3	17.08	16.75	-3	12,498	-0.02%
2021/03/05	6	16.92	3	17.02	16.80	3	12,764	0.02%
2021/03/04	12	17.57	5	17.56	17.30	7	12,865	0.05%
2021/03/03	0	0.00	4	17.00	17.20	-4	12,877	-0.03%
2021/03/02	32	17.83	44	18.00	17.35	-12	13,058	-0.09%
2021/02/26	4	17.60	4	17.63	17.70	0	13,319	0.00%
2021/02/25	2	17.48	3	17.42	17.50	-1	13,530	-0.01%
2021/02/24	9	17.61	2	17.50	17.50	7	13,848	0.05%
2021/02/23	11	17.75	16	17.75	17.60	-5	14,549	-0.03%
2021/02/22	35	18.98	12	18.95	18.75	23	16,106	0.14%
2021/02/19	29	18.53	36	18.54	18.40	-7	16,893	-0.04%
2021/02/18	76	18.69	70	18.60	18.50	6	17,339	0.03%
2021/02/17	2	17.55	3	17.60	17.65	-1	17,392	-0.01%
2021/02/05	2	16.20	7	16.21	16.05	-5	18,457	-0.03%
2021/02/04	2	16.10	15	16.16	16.15	-13	18,575	-0.07%
2021/02/03	21	16.20	17	16.19	16.10	4	18,747	0.02%
2021/02/02	41	15.95	41	15.90	16.05	0	19,260	0.00%
2021/02/01	36	15.57	52	15.71	16.00	-16	20,419	-0.08%
2021/01/29	55	14.75	60.1	14.92	15.65	-5.1	21,208	-0.02%
2021/01/28	3	14.10	2	14.15	14.30	1	21,057	0.00%
2021/01/27	0	0.00	2	14.05	14.05	-2	21,126	-0.01%
2021/01/25	1	14.40	3	14.28	14.30	-2	21,304	-0.01%
2021/01/22	2	13.38	2	13.45	13.60	0	21,881	0.00%
2021/01/21	13	13.94	9	13.87	13.60	4	22,107	0.02%
2021/01/20	6.1	13.98	28	13.88	13.65	-21.9	22,944	-0.10%
2021/01/19	7	14.87	3	14.87	14.50	4	22,992	0.02%
2021/01/18	0	0.00	17	14.30	14.90	-17	23,412	-0.07%
2021/01/15	2	15.00	15	14.85	14.70	-13	24,096	-0.05%
2021/01/14	21	15.41	17	15.55	15.30	4	25,209	0.02%
2021/01/13	5	15.16	3	15.18	15.10	2	25,440	0.01%
2021/01/12	15	15.51	12	15.98	15.40	3	25,401	0.01%
2021/01/11	1	16.65	22	16.72	16.65	-21	25,317	-0.08%
2021/01/08	9	16.91	3	17.00	16.60	6	25,313	0.02%
2021/01/07	66	16.75	84	16.88	16.85	-18	25,274	-0.07%
2021/01/06	11	16.25	118	16.26	16.50	-107	25,542	-0.42%	大賣/鉅額交易
2021/01/05	73	17.07	304	16.83	17.00	-231	25,605	-0.90%	大賣/鉅額交易
2021/01/04	167	17.93	63	17.79	17.50	104	25,605	0.41%	大買/鉅額交易
2020/12/31	10	17.80	23	17.45	17.25	-13	25,391	-0.05%
2020/12/30	15	17.63	1	17.30	17.40	14	25,329	0.06%
2020/12/29	19	17.60	7	17.75	17.30	12	25,250	0.05%
2020/12/28	32	18.13	69	17.91	17.65	-37	25,122	-0.15%
2020/12/25	96	17.65	58	17.32	17.25	38	24,821	0.15%
2020/12/24	157	17.61	66	17.50	17.50	91	24,665	0.37%	大買/
2020/12/23	144	17.73	144	17.76	17.55	0	24,380	0.00%	大買/大賣/
2020/12/22	8	17.86	46.5	17.70	17.05	-38.5	24,245	-0.16%
2020/12/21	206	18.55	108	18.89	18.05	98	23,970	0.41%	大買/大賣/
2020/12/18	392.5	19.08	238	18.99	18.70	154.5	23,684	0.65%	大買/大賣/鉅額交易
2020/12/17	10	18.07	30	18.11	18.20	-20	22,522	-0.09%
2020/12/16	75	16.56	66	16.40	16.55	9	22,164	0.04%
2020/12/15	6	16.50	0	0.00	16.20	6	22,041	0.03%
2020/12/14	1	16.65	7	16.88	16.60	-6	21,951	-0.03%
2020/12/11	5	15.85	11	16.07	16.00	-6	21,725	-0.03%
2020/12/10	18	17.00	11	17.17	16.65	7	21,536	0.03%
2020/12/09	30	17.18	22.5	17.47	17.05	7.5	21,348	0.04%
2020/12/08	27	17.95	19	18.17	17.90	8	21,085	0.04%
2020/12/07	22	17.89	34	18.01	17.70	-12	20,932	-0.06%
2020/12/04	32	18.30	52	18.52	17.95	-20	20,725	-0.10%
2020/12/03	37	17.74	5	17.82	17.45	32	19,960	0.16%
2020/12/02	43	17.79	47	17.75	17.70	-4	19,873	-0.02%
2020/12/01	15	18.63	34	18.81	18.30	-19	19,753	-0.10%
2020/11/30	0	0.00	9	18.27	18.10	-9	19,546	-0.05%
2020/11/27	38	17.88	27	17.94	17.85	11	19,607	0.06%
2020/11/26	40	18.83	15	18.91	18.75	25	19,397	0.13%
2020/11/25	50	19.55	44	19.07	18.95	6	19,171	0.03%
2020/11/24	12	18.81	25.3	18.96	18.65	-13.3	18,775	-0.07%
2020/11/23	43.5	19.35	43	19.36	19.00	0.5	18,562	0.00%
2020/11/20	44	18.89	49	18.92	19.20	-5	18,218	-0.03%
2020/11/19	106.3	19.40	98	19.45	19.10	8.3	17,425	0.05%	大買/
2020/11/18	52	18.31	83	18.26	18.55	-31	15,774	-0.20%
2020/11/17	71	18.02	36	17.69	17.25	35	14,842	0.24%
2020/11/16	9	17.29	10	17.25	17.30	-1	14,314	-0.01%
2020/11/13	95	17.51	106	17.18	17.30	-11	14,107	-0.08%	大賣/
2020/11/12	5	16.18	11	16.49	16.20	-6	13,180	-0.05%
2020/11/11	37	16.58	33	16.63	16.15	4	13,049	0.03%
2020/11/10	24	16.50	22	16.73	16.55	2	12,829	0.02%
2020/11/09	254	16.97	231	17.06	17.05	23	12,241	0.19%	大買/大賣/
2020/11/06	59	16.43	51	16.41	16.60	8	10,997	0.07%
2020/11/05	158	15.06	199	15.10	15.10	-41	9,976	-0.41%	大買/大賣/
2020/11/04	29	14.98	34	14.95	15.25	-5	9,771	-0.05%
2020/11/03	32	14.92	7	14.70	14.70	25	9,658	0.26%
2020/11/02	7	14.99	9	14.79	14.70	-2	9,540	-0.02%
2020/10/30	62	15.52	51	15.51	15.00	11	9,403	0.12%
2020/10/29	33	15.10	14	15.05	15.10	19	8,786	0.22%
2020/10/28	52	15.51	20	15.62	15.50	32	8,453	0.38%
2020/10/27	3	14.57	5	14.61	14.45	-2	7,583	-0.03%
2020/10/26	43	15.18	73	14.72	14.70	-30	7,463	-0.40%
2020/10/23	148	14.77	109	14.82	15.05	39	7,132	0.55%	大買/大賣/
2020/10/22	190	14.50	225	14.51	14.95	-35	6,473	-0.54%	大買/大賣/
2020/10/21	37	13.01	57	12.94	13.60	-20	5,302	-0.38%
2020/10/19	41	12.51	3	12.57	12.60	38	4,951	0.77%
2020/10/16	15	12.54	1	12.35	12.30	14	4,874	0.29%
2020/10/15	25	12.78	17	12.83	12.55	8	4,772	0.17%
2020/10/14	56	12.64	58	12.78	13.00	-2	4,618	-0.04%
2020/10/13	32	12.12	17	12.27	12.40	15	4,163	0.36%
2020/10/12	1	11.40	12	11.33	11.30	-11	3,893	-0.28%
2020/10/07	10	11.20	12	11.33	11.25	-2	3,885	-0.05%
2020/10/06	10	11.15	0	0.00	11.15	10	3,893	0.26%
2020/10/05	0	0.00	56	11.00	11.00	-56	3,877	-1.44%
2020/09/30	40	10.95	51	11.02	10.90	-11	3,861	-0.28%
2020/09/29	20	10.75	0	0.00	10.65	20	3,801	0.53%
2020/09/28	2	10.75	14	10.75	10.70	-12	3,805	-0.32%
2020/09/25	0	0.00	5	10.85	10.70	-5	3,799	-0.13%
2020/09/24	45	10.90	33	10.99	11.05	12	3,692	0.33%
2020/09/23	31	11.50	35	11.44	11.20	-4	3,630	-0.11%
2020/09/22	64	12.37	63	12.46	11.75	1	3,599	0.03%
2020/09/18	0	0.00	2	11.35	11.25	-2	2,957	-0.07%
2020/09/16	15	11.20	2	11.30	11.15	13	2,913	0.45%
2020/09/15	0	0.00	2	10.95	11.00	-2	2,885	-0.07%
2020/09/14	4	10.93	2	10.90	10.95	2	2,883	0.07%
2020/09/11	3	10.78	1	10.85	10.75	2	2,872	0.07%
2020/09/09	0	0.00	3	10.90	11.00	-3	2,828	-0.11%
2020/09/08	2	11.15	0	0.00	11.00	2	2,799	0.07%
2020/09/07	3	11.35	13	11.34	11.20	-10	2,771	-0.36%
2020/09/04	2	11.20	52	11.25	11.25	-50	2,752	-1.82%
2020/09/03	28	11.59	19	11.63	11.40	9	2,712	0.33%
2020/09/02	23	11.62	28	11.60	11.90	-5	2,642	-0.19%
2020/09/01	16	11.23	9	11.11	11.35	7	2,443	0.29%
2020/08/31	56	10.66	0	0.00	10.70	56	2,382	2.35%
2020/08/28	0	0.00	11	10.82	10.55	-11	2,364	-0.47%
2020/08/27	5	10.96	5	10.79	10.80	0	2,341	0.00%
2020/08/26	1	11.15	9	11.21	11.05	-8	2,369	-0.34%
2020/08/25	8	11.31	8	11.41	11.45	0	2,334	0.00%
2020/08/24	14	11.36	1	11.25	11.30	13	2,319	0.56%
2020/08/21	48	11.10	56	11.05	10.95	-8	2,260	-0.35%
2020/08/20	33	11.34	43	11.01	10.75	-10	2,208	-0.45%
2020/08/19	46	11.79	48	11.80	11.75	-2	2,095	-0.10%
2020/08/18	53	10.64	6	10.78	11.10	47	1,767	2.66%
2020/08/13	2	9.57	0	0.00	9.48	2	1,441	0.14%
2020/08/06	0	0.00	10	9.81	9.90	-10	1,450	-0.69%
2020/08/05	10	9.94	0	0.00	9.84	10	1,453	0.69%
2020/07/31	1	9.82	0	0.00	9.69	1	1,512	0.07%
2020/07/30	1	9.83	0	0.00	9.78	1	1,519	0.07%
2020/07/29	0	0.00	5	10.45	9.80	-5	1,516	-0.33%
2020/07/28	2	9.83	0	0.00	10.05	2	1,425	0.14%
2020/07/06	2	10.00	0	0.00	10.00	2	1,187	0.17%
2020/07/03	5	9.98	12	10.00	9.96	-7	1,175	-0.60%
2020/07/01	12	10.29	2	10.20	10.05	10	1,164	0.86%
2020/06/22	2	10.00	0	0.00	9.92	2	1,041	0.19%
2020/06/11	0	0.00	3	9.87	9.64	-3	1,226	-0.24%
2020/06/09	2	10.10	0	0.00	10.00	2	1,251	0.16%
2020/06/05	2	10.15	0	0.00	10.10	2	1,260	0.16%
2020/06/02	0	0.00	2	10.35	10.10	-2	1,269	-0.16%
2020/05/25	1	9.50	0	0.00	9.46	1	1,151	0.09%
2020/05/22	0	0.00	1	9.82	9.68	-1	1,152	-0.09%
2020/05/18	1	10.00	0	0.00	9.92	1	1,150	0.09%
2020/05/13	1	10.10	0	0.00	10.05	1	1,137	0.09%
2020/05/08	0	0.00	13	10.57	10.40	-13	1,174	-1.11%
2020/05/06	2	10.25	0	0.00	10.40	2	1,157	0.17%
2020/05/05	1	10.25	0	0.00	10.15	1	1,146	0.09%
2020/05/04	10	10.15	2	10.55	10.10	8	1,141	0.70%
2020/04/30	1	9.99	0	0.00	10.00	1	1,085	0.09%
2020/04/29	1	10.10	3	10.15	10.15	-2	1,061	-0.19%
2020/04/16	0	0.00	1	8.90	9.03	-1	1,101	-0.09%
2020/04/15	16	8.92	0	0.00	8.91	16	1,112	1.44%
2020/04/10	0	0.00	1	8.69	8.66	-1	1,187	-0.08%
2020/04/07	1	8.29	10	8.30	8.30	-9	1,286	-0.70%
2020/03/27	10	8.16	0	0.00	7.92	10	1,333	0.75%
2020/03/26	2	7.49	1	7.48	7.94	1	1,354	0.07%
2020/03/25	1	7.42	10	7.31	7.37	-9	1,371	-0.66%
2020/03/23	0	0.00	1	6.71	6.73	-1	1,425	-0.07%
2020/03/20	0	0.00	1	7.21	7.18	-1	1,446	-0.07%
2020/03/19	25	6.88	40	6.98	6.75	-15	1,442	-1.04%
2020/03/17	2	7.03	2	7.47	7.44	0	1,287	0.00%
2020/03/16	2	8.00	10	8.18	7.80	-8	1,285	-0.62%
2020/02/11	0	0.00	2	11.00	10.75	-2	1,519	-0.13%
2020/02/10	4	11.18	10	10.85	10.90	-6	1,491	-0.40%
2020/02/05	5	10.50	0	0.00	10.40	5	1,424	0.35%
2020/02/03	2	10.00	0	0.00	10.10	2	1,455	0.14%
2020/01/31	1	10.95	0	0.00	10.65	1	1,454	0.07%
2020/01/20	1	11.80	0	0.00	12.00	1	1,710	0.06%
2020/01/17	0	0.00	10	12.05	11.90	-10	1,703	-0.59%
2020/01/10	0	0.00	1	11.60	11.65	-1	1,695	-0.06%
2020/01/06	1	12.00	2	12.05	11.95	-1	1,645	-0.06%
2020/01/02	2	12.45	1	12.50	12.50	1	1,611	0.06%
2019/12/23	9	12.24	8	12.15	11.75	1	1,545	0.06%
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/19	0	0.00	38	11.82	11.95	-38	1,498	-2.54%
2019/12/13	0	0.00	5	11.30	11.30	-5	1,467	-0.34%
2019/12/12	0	0.00	2	11.68	11.60	-2	1,462	-0.14%
2019/12/11	0	0.00	1	11.70	11.65	-1	1,468	-0.07%
2019/12/10	0	0.00	10	11.40	11.45	-10	1,510	-0.66%
2019/12/04	6	11.78	7	11.70	11.75	-1	1,499	-0.07%
2019/11/25	2	11.60	0	0.00	11.45	2	1,507	0.13%
2019/11/19	5	11.00	0	0.00	11.05	5	1,491	0.34%
2019/11/18	1	11.10	0	0.00	11.15	1	1,473	0.07%
2019/11/08	3	10.85	0	0.00	10.85	3	1,425	0.21%
2019/11/04	1	11.00	0	0.00	10.90	1	1,921	0.05%
2019/10/30	0	0.00	1	11.45	11.45	-1	2,045	-0.05%
2019/10/29	16	12.13	0	0.00	11.55	16	2,050	0.78%
2019/10/04	8	10.80	0	0.00	10.70	8	2,814	0.28%
2019/09/27	30	10.75	0	0.00	10.55	30	3,095	0.97%
2019/09/24	2	11.40	0	0.00	11.40	2	3,392	0.06%
2019/09/19	0	0.00	2	11.40	11.45	-2	4,592	-0.04%
2019/09/12	10	11.40	10	11.35	11.35	0	5,199	0.00%
2019/09/11	0	0.00	3	11.15	11.15	-3	5,164	-0.06%
2019/09/05	0	0.00	5	11.35	11.20	-5	5,298	-0.09%
2019/08/26	0	0.00	1	11.55	11.65	-1	5,330	-0.02%
2019/08/22	0	0.00	5	11.40	11.35	-5	5,674	-0.09%
2019/08/20	1	11.75	0	0.00	11.50	1	5,944	0.02%
2019/08/19	0	0.00	3	11.65	11.65	-3	5,919	-0.05%
2019/08/16	2	11.45	4	11.50	11.40	-2	5,906	-0.03%
2019/08/14	0	0.00	10	11.75	11.65	-10	5,880	-0.17%
2019/08/12	2	12.28	0	0.00	12.10	2	5,832	0.03%
2019/08/08	3	12.40	0	0.00	12.40	3	5,792	0.05%
2019/08/06	20	12.48	9	12.60	12.25	11	5,674	0.19%
2019/08/05	2	11.95	7	12.05	12.15	-5	5,412	-0.09%
2019/08/02	2	11.95	4	12.10	11.70	-2	5,353	-0.04%
2019/08/01	0	0.00	2	11.80	11.75	-2	5,270	-0.04%
2019/07/31	2	11.65	2	11.65	11.60	0	5,230	0.00%
2019/07/30	2	11.85	2	11.60	11.50	0	5,202	0.00%
2019/07/29	0	0.00	5	11.94	11.90	-5	5,169	-0.10%
2019/07/26	0	0.00	3	12.05	12.05	-3	5,157	-0.06%
2019/07/25	12	12.36	0	0.00	12.20	12	5,143	0.23%
2019/07/24	5	11.90	5	12.05	12.05	0	5,046	0.00%
2019/07/23	0	0.00	1	12.10	12.00	-1	5,015	-0.02%
2019/07/19	2	12.20	6	12.42	12.05	-4	4,969	-0.08%
2019/07/18	21	12.01	0	0.00	12.00	21	4,897	0.43%
2019/07/17	5	11.95	2	11.95	12.05	3	4,864	0.06%
2019/07/12	5	12.50	8	12.60	12.40	-3	4,734	-0.06%
2019/07/11	1	13.35	1	13.20	13.10	0	4,624	0.00%
2019/07/10	19	13.10	40	13.49	13.75	-21	4,472	-0.47%
2019/07/09	0	0.00	2	12.55	12.50	-2	4,137	-0.05%
2019/07/08	0	0.00	3	12.80	12.45	-3	4,097	-0.07%
2019/07/05	0	0.00	1	12.35	12.45	-1	4,038	-0.02%
2019/07/04	5	13.00	5	13.00	12.90	0	4,030	0.00%
2019/07/03	10	12.94	3	12.98	12.80	7	3,992	0.18%
2019/07/02	10	13.04	0	0.00	12.80	10	4,026	0.25%
2019/07/01	16	12.90	10	12.91	13.05	6	4,113	0.15%
2019/06/28	3	12.90	11	12.71	13.00	-8	4,020	-0.20%
2019/06/27	91	12.89	92	12.95	13.00	-1	3,877	-0.03%
2019/06/26	34	12.03	21	11.98	12.65	13	3,282	0.40%
2019/06/25	5	12.05	6	11.59	11.50	-1	2,854	-0.04%
2019/06/24	6	11.50	6	11.71	11.75	0	2,509	0.00%
2019/06/21	0	0.00	0	10.70	10.70	0	2,293	0.00%
2019/06/18	0	0.00	3	10.85	10.70	-3	2,213	-0.14%
2019/06/17	3	10.53	0	0.00	10.45	3	2,136	0.14%
2019/06/04	0	0.00	3	10.75	10.35	-3	2,212	-0.14%
2019/06/03	0	0.00	2	11.20	10.95	-2	2,179	-0.09%
2019/05/31	47	10.92	50	11.05	11.05	-3	2,114	-0.14%
2019/05/30	135	11.04	134	10.95	10.95	1	2,092	0.05%	大買/大賣/
2019/05/29	186	11.41	179	11.18	11.15	7	2,020	0.35%	大買/大賣/
2019/05/28	15	11.05	20	11.15	11.40	-5	1,689	-0.30%
2019/05/27	4	10.50	0	0.00	10.40	4	1,478	0.27%
2019/05/16	2	9.99	2	9.83	9.85	0	1,512	0.00%
2019/05/15	1	10.20	1	10.25	9.91	0	1,524	0.00%
2019/05/14	1	10.05	0	0.00	10.05	1	1,546	0.06%
2019/05/13	10	10.00	10	10.00	9.70	0	1,510	0.00%
2019/04/15	0	0.00	17	10.50	10.55	-17	1,439	-1.18%
2019/04/10	0	0.00	22	10.79	10.55	-22	1,397	-1.57%
2019/04/09	30	11.30	15	11.31	11.30	15	1,314	1.14%
2019/04/08	37	11.66	5	11.90	11.50	32	1,295	2.47%
2019/04/03	15	11.38	10	11.40	11.40	5	1,213	0.41%
2019/03/19	1	11.15	0	0.00	10.60	1	1,246	0.08%
2019/03/18	0	0.00	1	10.50	10.55	-1	1,117	-0.09%
2019/03/04	0	0.00	1	10.35	10.35	-1	1,097	-0.09%
2019/02/25	2	10.80	2	10.60	10.65	0	1,101	0.00%
2019/02/18	0	0.00	13	10.10	10.35	-13	1,064	-1.22%
2019/02/15	0	0.00	11	9.93	9.90	-11	1,026	-1.07%
2019/02/14	1	9.92	4	10.30	9.93	-3	1,030	-0.29%
2019/02/13	34	10.10	6	10.07	10.00	28	1,015	2.76%
2019/02/11	0	0.00	5	9.43	9.48	-5	984	-0.51%
2019/01/28	1	9.55	0	0.00	9.58	1	1,020	0.10%
2019/01/09	0	0.00	4	9.59	9.50	-4	1,123	-0.36%
2019/01/07	0	0.00	20	9.39	9.32	-20	1,140	-1.75%
2019/01/02	0	0.00	1	9.75	9.66	-1	1,216	-0.08%
2018/12/26	0	0.00	1	9.74	9.75	-1	1,241	-0.08%
2018/12/25	0	0.00	7	10.40	10.30	-7	1,209	-0.58%
2018/12/24	25	10.72	13	10.70	10.60	12	1,155	1.04%
2018/12/22	2	10.25	1	10.60	10.35	1	1,047	0.10%
2018/12/21	19	9.96	19	10.11	10.45	0	1,001	0.00%
2018/12/19	1	9.93	0	0.00	9.83	1	917	0.11%
2018/12/13	1	9.89	0	0.00	9.90	1	908	0.11%
2018/12/03	0	0.00	1	10.15	10.10	-1	1,023	-0.10%
2018/11/22	5	9.72	5	9.81	9.60	0	1,577	0.00%
2018/11/15	11	9.92	11	9.97	9.83	0	1,570	0.00%
2018/11/14	1	9.99	5	9.88	9.94	-4	1,582	-0.25%
2018/11/13	0	0.00	0	9.89	9.89	0	1,598	0.00%
2018/11/12	0	0.00	0	10.50	10.10	0	1,608	0.00%
2018/11/02	0	0.00	1	10.25	10.25	-1	1,755	-0.06%
2018/10/23	0	0.00	0	10.05	9.99	0	1,902	0.00%
2018/10/17	0	0.00	1	10.50	10.40	-1	2,600	-0.04%
2018/10/16	7	10.49	6	10.55	10.35	1	2,609	0.04%
2018/10/12	2	9.44	0	0.00	9.91	2	2,664	0.08%
2018/10/11	2	9.99	0	0.00	9.99	2	2,776	0.07%
2018/10/08	1	11.35	0	0.00	11.20	1	2,883	0.03%
2018/10/05	2	11.60	0	0.00	11.40	2	2,890	0.07%
2018/10/01	0	0.00	15	12.80	12.80	-15	2,937	-0.51%
2018/09/28	16	12.96	0	0.00	12.75	16	3,015	0.53%
2018/09/27	1	12.90	1	12.60	12.55	0	3,462	0.00%
2018/09/26	4	12.76	3	13.00	12.65	1	3,499	0.03%
2018/09/21	1	12.35	0	0.00	12.50	1	3,509	0.03%
2018/09/20	0	0.00	0.1	12.55	12.30	-0.1	3,504	0.00%
2018/09/18	1	12.35	1	12.50	12.35	0	3,571	0.00%
2018/09/14	1	12.60	1	12.65	12.80	0	3,671	0.00%
2018/09/13	3	12.42	0	0.00	12.45	3	3,700	0.08%
2018/09/12	5	12.50	0	0.00	12.35	5	3,709	0.13%
2018/09/11	1	12.40	0	0.00	12.65	1	3,752	0.03%
2018/09/10	0	0.00	12	12.66	12.35	-12	3,756	-0.32%
2018/09/06	2	13.83	4	13.75	13.95	-2	3,792	-0.05%
2018/09/05	1	14.20	1	14.50	14.20	0	3,800	0.00%
2018/09/03	9	14.20	0	0.00	14.30	9	3,806	0.24%
2018/08/31	15	14.32	4	14.49	14.00	11	3,770	0.29%
2018/08/30	3	14.15	15	14.05	13.85	-12	3,686	-0.33%
2018/08/29	18	13.86	15	14.35	14.40	3	3,660	0.08%
2018/08/24	1	12.90	0	0.00	12.90	1	3,630	0.03%
2018/08/22	0	0.00	4	13.40	13.35	-4	3,818	-0.10%
2018/08/21	12	13.29	0	0.00	13.30	12	3,860	0.31%
2018/08/20	1	14.25	0	0.00	14.10	1	3,895	0.03%
2018/08/16	2	14.45	12	13.71	14.50	-10	3,926	-0.25%
2018/08/15	1	13.70	5	13.75	13.80	-4	3,977	-0.10%
2018/08/14	18	14.06	8	14.12	14.10	10	4,041	0.25%
2018/08/13	10	14.25	2	14.70	14.35	8	4,102	0.20%
2018/08/10	0	15.60	10	15.67	15.65	-10	4,071	-0.24%
2018/08/09	7	15.64	0	0.00	15.65	7	4,101	0.17%
2018/08/08	15	15.75	10	15.82	15.85	5	4,171	0.12%
2018/08/07	0	0.00	5	15.55	15.45	-5	4,245	-0.12%
2018/08/06	5	15.65	3	15.65	15.65	2	4,330	0.05%
2018/08/03	4	15.75	0	0.00	15.80	4	4,451	0.09%
2018/08/02	0	0.00	6	16.25	15.80	-6	4,597	-0.13%
2018/08/01	0	0.00	50	16.29	16.20	-50	4,757	-1.05%
2018/07/31	51	16.88	36	16.64	16.50	15	4,782	0.31%
2018/07/30	3	16.63	0	0.00	16.70	3	4,844	0.06%
2018/07/27	51	16.75	63	16.81	17.10	-12	4,977	-0.24%
2018/07/26	61	16.93	4	16.96	16.65	57	4,929	1.16%
2018/07/25	20	16.86	49	17.04	17.05	-29	4,817	-0.60%
2018/07/24	2	15.80	15	15.43	15.75	-13	4,673	-0.28%
2018/07/23	5	15.15	8	15.00	15.00	-3	4,811	-0.06%
2018/07/20	0	0.00	2	15.20	15.20	-2	4,913	-0.04%
2018/07/19	10	15.85	12	15.73	15.60	-2	5,042	-0.04%
2018/07/18	16	15.90	14	15.66	15.95	2	5,213	0.04%
2018/07/17	69	15.71	77	15.71	15.60	-8	5,226	-0.15%
2018/07/13	0	0.00	4	14.85	14.75	-4	5,424	-0.07%
2018/07/12	31	14.65	16	14.60	14.55	15	5,536	0.27%
2018/07/09	13	14.90	0	0.00	14.80	13	6,051	0.21%
2018/07/06	0	0.00	3	15.15	15.25	-3	6,270	-0.05%
2018/07/05	156	15.85	109	15.82	15.75	47	6,463	0.73%	大買/大賣/
2018/07/04	0	0.00	2	15.20	15.20	-2	6,224	-0.03%
2018/06/29	1	14.80	1	14.80	14.65	0	7,726	0.00%
2018/06/28	0	0.00	1	14.90	14.75	-1	8,094	-0.01%
2018/06/27	5	15.50	1	15.40	15.15	4	8,423	0.05%
2018/06/26	1	15.25	0	0.00	15.50	1	8,627	0.01%
2018/06/25	0	0.00	5	14.43	14.40	-5	8,774	-0.06%
2018/06/22	10	15.00	3	15.10	14.85	7	9,006	0.08%
2018/06/21	0	0.00	27	15.90	15.80	-27	9,407	-0.29%
2018/06/14	2	16.95	0	0.00	16.80	2	12,274	0.02%
2018/06/13	0	0.00	1	17.25	16.95	-1	12,508	-0.01%
2018/06/12	5	17.03	2	17.28	16.85	3	12,583	0.02%
2018/06/11	3	17.68	0	0.00	17.35	3	12,666	0.02%
2018/06/08	2	18.15	0	0.00	18.00	2	12,745	0.02%
2018/06/07	0	0.00	7	18.15	18.05	-7	13,005	-0.05%
2018/06/06	3	18.35	10	18.25	18.05	-7	13,307	-0.05%
2018/05/31	10	18.10	0	0.00	17.70	10	15,099	0.07%
2018/05/30	3	17.80	0	0.00	18.00	3	15,866	0.02%
2018/05/28	5	17.85	20	17.88	17.70	-15	17,252	-0.09%
2018/05/25	5	18.18	14	18.28	18.05	-9	18,008	-0.05%
2018/05/24	1.2	18.15	0	0.00	18.20	1.2	18,899	0.01%
2018/05/23	12	18.30	20	18.30	18.25	-8	19,473	-0.04%
2018/05/22	10	19.05	1	19.15	19.05	9	19,658	0.05%
2018/05/21	1	19.30	5	18.65	19.00	-4	19,665	-0.02%
2018/05/18	3	18.95	0	0.00	18.50	3	19,652	0.02%
2018/05/17	31	18.70	31	18.71	18.65	0	19,691	0.00%
2018/05/16	1	18.95	3	19.00	18.90	-2	19,711	-0.01%
2018/05/15	0	0.00	3	18.70	18.55	-3	19,715	-0.02%
2018/05/14	33	18.68	32	18.50	18.30	1	19,746	0.01%
2018/05/11	20	19.11	14	19.17	19.00	6	19,723	0.03%
2018/05/10	3	20.45	154	20.39	20.10	-151	19,658	-0.77%	大賣/鉅額交易
2018/05/09	106	20.89	125	20.46	20.20	-19	19,617	-0.10%	大買/大賣/
2018/05/08	22	19.82	0	0.00	19.70	22	19,609	0.11%
2018/05/07	0	0.00	1	19.80	19.70	-1	19,730	-0.01%
2018/05/04	14	20.29	52	20.38	20.20	-38	20,048	-0.19%
2018/05/03	20	19.55	9	19.42	19.50	11	20,050	0.05%
2018/05/02	16	20.33	13	20.10	19.50	3	20,180	0.01%
2018/04/30	201	20.10	162	19.72	20.25	39	20,813	0.19%	大買/大賣/
2018/04/27	42	19.86	16	19.80	20.50	26	21,028	0.12%
2018/04/26	9	19.78	20	19.70	18.65	-11	21,311	-0.05%
2018/04/25	16	20.07	3	19.57	20.20	13	21,444	0.06%
2018/04/24	23	19.97	39	20.68	19.70	-16	21,421	-0.07%
2018/04/23	1	22.00	2	22.70	21.75	-1	21,234	0.00%
2018/04/20	5	21.97	26	21.85	21.90	-21	21,144	-0.10%
2018/04/19	38	22.87	8	23.19	22.80	30	21,078	0.14%
2018/04/18	6	22.10	16	22.16	22.15	-10	21,106	-0.05%
2018/04/17	1	21.05	1	21.30	21.00	0	21,294	0.00%
2018/04/16	3	22.17	38	22.58	22.10	-35	21,233	-0.16%
2018/04/13	80	23.33	90	23.32	23.15	-10	21,163	-0.05%
2018/04/12	25	23.82	21	23.30	23.10	4	20,778	0.02%
2018/04/11	67	22.77	64	23.06	22.95	3	20,546	0.01%
2018/04/10	60	23.55	31	23.62	23.00	29	20,305	0.14%
2018/04/09	26	24.91	20	24.75	24.20	6	20,075	0.03%
2018/04/03	76	24.37	100	24.53	24.80	-24	19,766	-0.12%
2018/04/02	59	24.97	70	25.09	24.20	-11	19,384	-0.06%
2018/03/31	48	23.02	11	23.15	23.90	37	18,544	0.20%
2018/03/30	31	22.64	22	22.53	22.20	9	18,169	0.05%
2018/03/29	20	23.86	23	23.74	23.45	-3	17,840	-0.02%
2018/03/28	9	23.44	19	23.51	23.60	-10	17,599	-0.06%
2018/03/27	33	23.31	13	23.34	23.30	20	17,423	0.11%
2018/03/26	121	23.88	66	23.38	23.20	55	17,178	0.32%	大買/
2018/03/23	183	24.06	157	23.75	24.30	26	16,765	0.16%	大買/大賣/
2018/03/22	24	24.02	38	23.71	23.20	-14	16,108	-0.09%
2018/03/21	44	26.44	105	26.21	25.45	-61	15,576	-0.39%	大賣/
2018/03/20	76	24.42	33	25.05	25.75	43	14,514	0.30%
2018/03/19	25	22.79	8	23.00	23.45	17	13,762	0.12%
2018/03/16	5	21.62	4	21.60	21.35	1	13,532	0.01%
2018/03/15	12	21.66	9	22.36	21.60	3	13,522	0.02%
2018/03/14	3	22.50	20	22.49	22.50	-17	13,429	-0.13%
2018/03/13	11	23.11	9	23.06	23.10	2	13,352	0.01%
2018/03/12	1	21.95	84	21.00	22.05	-83	13,259	-0.63%
2018/03/09	63	23.60	17	23.32	22.95	46	13,083	0.35%
2018/03/08	54	26.54	15	26.61	25.45	39	12,833	0.30%
2018/03/07	41	27.87	125	28.17	28.25	-84	12,386	-0.68%	大賣/
2018/03/06	56	24.69	31	24.73	25.70	25	12,016	0.21%
2018/03/05	28	23.01	22	23.14	23.40	6	11,526	0.05%
2018/03/02	126	20.19	39	19.73	21.30	87	10,741	0.81%	大買/
2018/03/01	16	19.33	36	19.35	19.40	-20	9,776	-0.20%
2018/02/27	69	19.77	52	19.06	19.85	17	9,232	0.18%
2018/02/26	12	20.18	33	20.33	20.40	-21	8,440	-0.25%
2018/02/23	7	18.10	86	18.47	18.55	-79	7,520	-1.05%
2018/02/22	33	17.16	15	17.03	16.90	18	6,916	0.26%
2018/02/21	4	15.98	10	16.10	16.10	-6	6,658	-0.09%
2018/02/09	11	14.28	0	0.00	14.30	11	6,480	0.17%
2018/02/08	5	15.00	0	0.00	14.95	5	6,398	0.08%
2018/02/07	10	15.60	0	0.00	15.30	10	6,356	0.16%
2018/02/06	52	15.92	53	16.02	15.35	-1	6,289	-0.02%
2018/02/05	15	16.85	15	16.30	17.05	0	6,203	0.00%
2018/02/02	1	17.50	0	0.00	17.30	1	6,130	0.02%
2018/02/01	10	18.30	0	0.00	17.75	10	6,086	0.16%
2018/01/31	22	17.44	34	17.51	18.00	-12	5,977	-0.20%
2018/01/30	28	17.55	7	17.95	17.40	21	5,781	0.36%
2018/01/29	72	18.29	94	18.40	18.50	-22	5,603	-0.39%
2018/01/26	3	17.47	4	17.49	17.60	-1	5,201	-0.02%
2018/01/25	13	17.58	5	17.35	17.65	8	5,043	0.16%
2018/01/24	68	18.09	57	18.00	17.65	11	4,932	0.22%
2018/01/23	15	17.32	9	17.33	17.20	6	4,276	0.14%
2018/01/22	45	16.85	51	16.78	17.35	-6	3,898	-0.15%
2018/01/19	58	15.76	12	15.92	15.80	46	3,421	1.34%
2018/01/18	6	15.10	40	14.95	14.90	-34	3,179	-1.07%
2018/01/17	2	14.65	44	14.72	14.55	-42	3,059	-1.37%
2018/01/16	0	0.00	1	14.65	14.40	-1	3,069	-0.03%
2018/01/15	0	0.00	5	14.64	14.45	-5	3,015	-0.17%
2018/01/12	3	15.10	0	0.00	15.00	3	2,958	0.10%
2018/01/11	7	14.94	60	15.05	15.45	-53	2,714	-1.95%
2018/01/09	5	14.05	6	14.16	14.00	-1	2,521	-0.04%
2018/01/04	5	14.00	5	13.95	14.00	0	2,541	0.00%
2018/01/03	1	13.20	0	0.00	13.30	1	2,519	0.04%